Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.56 | 23.60 | 22.79 | 22.84 | 519,776 | -0.81(-3.41%) |
Apr 29, 2024 | 23.44 | 23.69 | 23.38 | 23.64 | 274,382 | +0.20(+0.84%) |
Apr 26, 2024 | 23.34 | 23.56 | 23.21 | 23.44 | 288,458 | +0.03(+0.13%) |
Apr 25, 2024 | 23.40 | 23.50 | 23.33 | 23.41 | 373,266 | -0.10(-0.42%) |
Apr 24, 2024 | 23.58 | 23.81 | 23.39 | 23.51 | 395,255 | -0.18(-0.75%) |
Apr 23, 2024 | 23.56 | 23.87 | 23.43 | 23.69 | 249,916 | +0.04(+0.17%) |
Apr 22, 2024 | 23.63 | 23.91 | 23.27 | 23.65 | 571,118 | +0.04(+0.17%) |
Apr 19, 2024 | 22.84 | 23.63 | 22.84 | 23.61 | 547,494 | +0.77(+3.35%) |
Apr 18, 2024 | 23.04 | 23.30 | 22.84 | 22.84 | 455,246 | -0.16(-0.68%) |
Apr 17, 2024 | 23.42 | 23.78 | 22.98 | 23.00 | 485,983 | -0.53(-2.25%) |
Apr 16, 2024 | 23.58 | 23.76 | 23.22 | 23.53 | 438,248 | -0.27(-1.11%) |
Apr 15, 2024 | 24.43 | 24.53 | 23.66 | 23.80 | 523,885 | -0.67(-2.73%) |
Apr 12, 2024 | 24.80 | 24.89 | 24.29 | 24.47 | 484,052 | -0.11(-0.44%) |
Apr 11, 2024 | 24.51 | 24.60 | 24.37 | 24.57 | 476,671 | +0.11(+0.44%) |
Apr 10, 2024 | 25.07 | 25.09 | 24.41 | 24.47 | 661,833 | -0.98(-3.86%) |
Apr 09, 2024 | 25.22 | 25.50 | 25.06 | 25.45 | 491,469 | +0.36(+1.45%) |
Apr 08, 2024 | 25.33 | 25.40 | 25.07 | 25.09 | 532,874 | -0.12(-0.47%) |
Apr 05, 2024 | 25.09 | 25.31 | 24.87 | 25.20 | 794,672 | +0.30(+1.22%) |
Apr 04, 2024 | 24.91 | 25.12 | 24.70 | 24.90 | 495,610 | +0.17(+0.68%) |
Apr 03, 2024 | 24.58 | 24.90 | 24.38 | 24.73 | 653,307 | +0.16(+0.64%) |
Apr 02, 2024 | 24.39 | 24.69 | 24.32 | 24.57 | 780,114 | +0.16(+0.64%) |
Apr 01, 2024 | 24.44 | 24.52 | 24.18 | 24.42 | 514,767 | +0.13(+0.53%) |
Mar 28, 2024 | 24.52 | 24.55 | 24.21 | 24.29 | 836,298 | +0.00(+0.00%) |
Mar 27, 2024 | 23.82 | 24.33 | 23.77 | 24.29 | 731,813 | +0.53(+2.23%) |
Mar 26, 2024 | 24.37 | 24.49 | 23.69 | 23.76 | 514,137 | -0.54(-2.22%) |
Mar 25, 2024 | 24.16 | 24.51 | 24.08 | 24.30 | 527,518 | +0.38(+1.60%) |
Mar 22, 2024 | 24.09 | 24.21 | 23.90 | 23.92 | 315,483 | -0.11(-0.45%) |
Mar 21, 2024 | 24.06 | 24.40 | 23.93 | 24.02 | 493,099 | -0.05(-0.20%) |
Mar 20, 2024 | 23.69 | 24.17 | 23.58 | 24.07 | 669,173 | +0.27(+1.11%) |
Mar 19, 2024 | 23.42 | 23.84 | 23.41 | 23.81 | 646,293 | +0.27(+1.13%) |
Mar 18, 2024 | 23.54 | 23.67 | 23.40 | 23.54 | 448,814 | +0.09(+0.38%) |
Mar 15, 2024 | 22.86 | 23.46 | 22.86 | 23.45 | 1,598,331 | +0.56(+2.45%) |
Mar 14, 2024 | 23.00 | 23.17 | 22.79 | 22.89 | 703,433 | -0.14(-0.60%) |
Mar 13, 2024 | 22.98 | 23.28 | 22.93 | 23.03 | 1,124,731 | +0.19(+0.84%) |
Mar 12, 2024 | 22.62 | 22.86 | 22.49 | 22.84 | 862,640 | +0.16(+0.72%) |
Mar 11, 2024 | 22.86 | 23.01 | 22.49 | 22.68 | 527,676 | -0.27(-1.17%) |
Mar 08, 2024 | 22.91 | 23.32 | 22.85 | 22.95 | 626,371 | +0.10(+0.42%) |
Mar 07, 2024 | 22.76 | 22.99 | 22.69 | 22.85 | 618,655 | +0.37(+1.63%) |
Mar 06, 2024 | 22.51 | 22.65 | 22.23 | 22.48 | 710,888 | +0.21(+0.95%) |
Mar 05, 2024 | 22.18 | 22.69 | 22.18 | 22.27 | 882,608 | +0.10(+0.43%) |
Mar 04, 2024 | 22.29 | 22.43 | 22.06 | 22.18 | 666,633 | -0.09(-0.39%) |
Mar 01, 2024 | 21.94 | 22.41 | 21.56 | 22.26 | 813,201 | +0.32(+1.45%) |
Feb 29, 2024 | 21.98 | 22.80 | 21.64 | 21.94 | 954,935 | +0.82(+3.87%) |
Feb 28, 2024 | 20.96 | 21.23 | 20.90 | 21.13 | 438,039 | +0.05(+0.23%) |
Feb 27, 2024 | 21.08 | 21.12 | 20.92 | 21.08 | 278,025 | +0.13(+0.64%) |
Feb 26, 2024 | 20.73 | 20.97 | 20.59 | 20.94 | 313,437 | +0.11(+0.51%) |
Feb 23, 2024 | 20.86 | 20.86 | 20.48 | 20.84 | 293,583 | -0.26(-1.23%) |
Feb 22, 2024 | 20.88 | 21.18 | 20.75 | 21.10 | 574,373 | -0.02(-0.09%) |
Feb 21, 2024 | 20.98 | 21.42 | 20.97 | 21.12 | 323,841 | +0.28(+1.34%) |
Feb 20, 2024 | 21.16 | 21.28 | 20.83 | 20.84 | 288,055 | -0.35(-1.63%) |
Feb 16, 2024 | 21.22 | 21.33 | 20.89 | 21.19 | 400,691 | -0.11(-0.50%) |
Feb 15, 2024 | 20.31 | 21.36 | 20.31 | 21.29 | 690,013 | +1.07(+5.28%) |
Feb 14, 2024 | 20.41 | 20.56 | 20.13 | 20.22 | 404,074 | +0.01(+0.05%) |
Feb 13, 2024 | 20.49 | 20.79 | 19.89 | 20.21 | 510,194 | -0.61(-2.91%) |
Feb 12, 2024 | 20.31 | 20.99 | 20.31 | 20.82 | 364,683 | +0.65(+3.24%) |
Feb 09, 2024 | 20.29 | 20.39 | 20.08 | 20.17 | 536,007 | -0.05(-0.24%) |
Feb 08, 2024 | 20.01 | 20.44 | 19.99 | 20.21 | 364,128 | +0.26(+1.30%) |
Feb 07, 2024 | 20.01 | 20.08 | 19.68 | 19.95 | 341,617 | +0.01(+0.05%) |
Feb 06, 2024 | 19.24 | 20.05 | 19.24 | 19.94 | 337,701 | +0.68(+3.54%) |
Feb 05, 2024 | 19.71 | 19.71 | 19.18 | 19.26 | 538,591 | -0.47(-2.39%) |
Feb 02, 2024 | 20.04 | 20.04 | 19.64 | 19.73 | 432,300 | -0.40(-2.01%) |
Feb 01, 2024 | 20.59 | 20.68 | 19.98 | 20.14 | 442,580 | -0.38(-1.83%) |
Jan 31, 2024 | 21.44 | 21.54 | 20.50 | 20.51 | 536,963 | -0.99(-4.61%) |
Jan 30, 2024 | 21.11 | 21.61 | 20.95 | 21.50 | 520,099 | +0.38(+1.77%) |
Jan 29, 2024 | 20.83 | 21.15 | 20.57 | 21.13 | 725,487 | +0.28(+1.34%) |
Jan 26, 2024 | 20.89 | 21.00 | 20.59 | 20.85 | 367,939 | +0.08(+0.37%) |
Jan 25, 2024 | 21.22 | 21.29 | 20.69 | 20.77 | 474,931 | -0.14(-0.69%) |
Jan 24, 2024 | 21.38 | 21.38 | 20.91 | 20.92 | 346,937 | -0.24(-1.14%) |
Jan 23, 2024 | 21.25 | 21.37 | 20.83 | 21.16 | 374,946 | -0.07(-0.32%) |
Jan 22, 2024 | 20.87 | 21.26 | 20.77 | 21.22 | 629,078 | +0.36(+1.71%) |
Jan 19, 2024 | 20.69 | 20.88 | 20.34 | 20.87 | 488,616 | +0.24(+1.17%) |
Jan 18, 2024 | 21.00 | 21.14 | 20.46 | 20.63 | 410,148 | -0.32(-1.52%) |
Jan 17, 2024 | 20.94 | 21.29 | 20.85 | 20.94 | 636,741 | -0.29(-1.36%) |
Jan 16, 2024 | 21.26 | 21.44 | 21.15 | 21.23 | 397,680 | -0.21(-0.99%) |
Jan 12, 2024 | 21.70 | 21.87 | 21.39 | 21.44 | 257,264 | +0.23(+1.09%) |
Jan 11, 2024 | 21.37 | 21.37 | 20.94 | 21.21 | 450,489 | -0.18(-0.85%) |
Jan 10, 2024 | 21.52 | 21.56 | 21.24 | 21.40 | 365,422 | -0.21(-0.98%) |
Jan 09, 2024 | 21.78 | 21.78 | 21.31 | 21.61 | 323,190 | -0.20(-0.93%) |
Jan 08, 2024 | 21.45 | 21.83 | 21.18 | 21.81 | 529,528 | -0.06(-0.26%) |
Jan 05, 2024 | 22.08 | 22.25 | 21.80 | 21.87 | 459,832 | -0.07(-0.31%) |
Jan 04, 2024 | 22.81 | 22.86 | 21.94 | 21.94 | 657,718 | -0.72(-3.18%) |
Jan 03, 2024 | 22.74 | 22.82 | 22.49 | 22.66 | 652,129 | -0.07(-0.30%) |
Jan 02, 2024 | 22.75 | 23.06 | 22.62 | 22.72 | 463,568 | +0.12(+0.51%) |
Dec 29, 2023 | 22.98 | 22.98 | 22.53 | 22.61 | 443,323 | -0.38(-1.63%) |
Dec 28, 2023 | 23.20 | 23.30 | 22.96 | 22.98 | 470,402 | -0.20(-0.87%) |
Dec 27, 2023 | 23.10 | 23.31 | 23.06 | 23.19 | 367,395 | +0.14(+0.63%) |
Dec 26, 2023 | 22.80 | 23.10 | 22.67 | 23.04 | 385,904 | +0.57(+2.52%) |
Dec 22, 2023 | 22.16 | 22.51 | 21.96 | 22.47 | 605,448 | +0.44(+2.01%) |
Dec 21, 2023 | 21.72 | 22.07 | 21.68 | 22.03 | 390,652 | +0.44(+2.05%) |
Dec 20, 2023 | 21.99 | 22.31 | 21.52 | 21.59 | 457,287 | -0.30(-1.36%) |
Dec 19, 2023 | 21.35 | 21.92 | 21.34 | 21.89 | 550,053 | +0.45(+2.11%) |
Dec 18, 2023 | 22.00 | 22.11 | 21.43 | 21.44 | 460,147 | -0.11(-0.49%) |
Dec 15, 2023 | 21.78 | 21.82 | 21.37 | 21.54 | 1,275,383 | -0.29(-1.32%) |
Dec 14, 2023 | 21.43 | 21.91 | 21.27 | 21.83 | 926,748 | +0.91(+4.37%) |
Dec 13, 2023 | 20.29 | 20.94 | 20.01 | 20.92 | 773,187 | +0.73(+3.62%) |
Dec 12, 2023 | 20.19 | 20.28 | 19.75 | 20.19 | 735,160 | -0.34(-1.64%) |
Dec 11, 2023 | 20.16 | 20.59 | 20.04 | 20.52 | 480,626 | +0.26(+1.28%) |
Dec 08, 2023 | 20.16 | 20.33 | 19.93 | 20.26 | 311,216 | +0.35(+1.74%) |
Dec 07, 2023 | 20.06 | 20.15 | 19.68 | 19.92 | 873,126 | +0.00(+0.00%) |
Dec 06, 2023 | 20.35 | 20.59 | 19.78 | 19.92 | 773,845 | -0.58(-2.82%) |
Dec 05, 2023 | 21.35 | 21.40 | 20.37 | 20.49 | 865,515 | -0.80(-3.75%) |
Dec 04, 2023 | 21.12 | 21.40 | 21.02 | 21.29 | 1,173,896 | +0.01(+0.05%) |
Dec 01, 2023 | 21.04 | 21.99 | 20.96 | 21.28 | 792,325 | +0.10(+0.45%) |
Nov 30, 2023 | 21.77 | 21.98 | 21.16 | 21.19 | 714,049 | -0.38(-1.78%) |
Nov 29, 2023 | 21.49 | 21.75 | 21.45 | 21.57 | 746,909 | +0.25(+1.17%) |
Nov 28, 2023 | 21.36 | 21.50 | 21.19 | 21.32 | 458,072 | +0.03(+0.14%) |
Nov 27, 2023 | 21.25 | 21.37 | 20.98 | 21.29 | 424,445 | -0.20(-0.94%) |
Nov 24, 2023 | 21.13 | 21.66 | 21.13 | 21.49 | 277,264 | +0.31(+1.45%) |
Nov 22, 2023 | 20.59 | 21.19 | 20.35 | 21.19 | 560,869 | +0.19(+0.92%) |
Nov 21, 2023 | 21.14 | 21.23 | 20.89 | 20.99 | 381,046 | -0.31(-1.44%) |
Nov 20, 2023 | 21.37 | 21.52 | 21.18 | 21.30 | 630,866 | -0.07(-0.31%) |
Nov 17, 2023 | 21.23 | 21.51 | 21.18 | 21.37 | 442,081 | +0.35(+1.66%) |
Nov 16, 2023 | 21.38 | 21.49 | 20.64 | 21.02 | 691,970 | -0.56(-2.62%) |
Nov 15, 2023 | 21.97 | 22.53 | 21.35 | 21.58 | 777,120 | -0.49(-2.22%) |
Nov 14, 2023 | 21.82 | 22.13 | 21.47 | 22.07 | 1,189,842 | +0.54(+2.49%) |
Nov 13, 2023 | 21.80 | 22.05 | 21.48 | 21.54 | 772,637 | -0.18(-0.82%) |
Nov 10, 2023 | 21.67 | 21.97 | 21.45 | 21.72 | 509,856 | +0.24(+1.14%) |
Nov 09, 2023 | 21.65 | 22.01 | 21.36 | 21.47 | 671,661 | -0.71(-3.18%) |
Nov 08, 2023 | 22.42 | 22.53 | 21.98 | 22.18 | 501,487 | -0.40(-1.75%) |
Nov 07, 2023 | 22.61 | 22.61 | 22.00 | 22.57 | 622,796 | -0.36(-1.56%) |
Nov 06, 2023 | 23.80 | 23.80 | 22.90 | 22.93 | 545,692 | -0.90(-3.79%) |
Nov 03, 2023 | 23.99 | 24.20 | 23.62 | 23.83 | 644,728 | -0.08(-0.31%) |
Nov 02, 2023 | 23.15 | 23.96 | 23.15 | 23.91 | 460,851 | +0.88(+3.84%) |
Nov 01, 2023 | 23.26 | 23.36 | 22.87 | 23.02 | 289,333 | -0.24(-1.01%) |
Oct 31, 2023 | 23.05 | 23.41 | 22.78 | 23.26 | 377,570 | +0.31(+1.35%) |
Oct 30, 2023 | 23.05 | 23.17 | 22.61 | 22.95 | 352,102 | -0.03(-0.12%) |
Oct 27, 2023 | 23.29 | 23.29 | 22.64 | 22.98 | 289,908 | -0.32(-1.37%) |
Oct 26, 2023 | 23.02 | 23.35 | 22.86 | 23.30 | 347,211 | +0.12(+0.53%) |
Oct 25, 2023 | 23.03 | 23.24 | 22.91 | 23.17 | 317,298 | +0.08(+0.33%) |
Oct 24, 2023 | 23.16 | 23.26 | 22.98 | 23.10 | 228,161 | +0.10(+0.45%) |
Oct 23, 2023 | 22.97 | 23.29 | 22.61 | 23.00 | 338,348 | -0.24(-1.05%) |
Oct 20, 2023 | 23.99 | 23.99 | 23.13 | 23.24 | 544,159 | -0.78(-3.25%) |
Oct 19, 2023 | 23.46 | 24.14 | 23.32 | 24.02 | 401,835 | +0.42(+1.79%) |
Oct 18, 2023 | 23.64 | 23.79 | 23.49 | 23.60 | 424,857 | +0.03(+0.12%) |
Oct 17, 2023 | 23.26 | 23.88 | 23.26 | 23.57 | 718,834 | +0.29(+1.25%) |
Oct 16, 2023 | 23.29 | 23.35 | 23.01 | 23.28 | 547,469 | +0.16(+0.69%) |
Oct 13, 2023 | 22.97 | 23.14 | 22.64 | 23.12 | 559,410 | +0.50(+2.20%) |
Oct 12, 2023 | 22.53 | 22.64 | 22.24 | 22.62 | 392,471 | +0.17(+0.75%) |
Oct 11, 2023 | 22.35 | 22.52 | 22.07 | 22.45 | 289,403 | -0.01(-0.04%) |
Oct 10, 2023 | 22.23 | 22.56 | 22.12 | 22.46 | 317,839 | +0.27(+1.23%) |
Oct 09, 2023 | 22.13 | 22.51 | 22.02 | 22.19 | 434,515 | +0.50(+2.30%) |
Oct 06, 2023 | 21.40 | 21.95 | 21.36 | 21.69 | 527,803 | +0.28(+1.32%) |
Oct 05, 2023 | 20.84 | 21.41 | 20.79 | 21.41 | 987,584 | +0.35(+1.65%) |
Oct 04, 2023 | 21.67 | 21.74 | 20.97 | 21.06 | 768,726 | -0.91(-4.15%) |
Oct 03, 2023 | 21.74 | 22.05 | 21.64 | 21.97 | 464,045 | +0.04(+0.17%) |
Oct 02, 2023 | 22.81 | 22.88 | 21.78 | 21.93 | 972,546 | -0.85(-3.72%) |
Sep 29, 2023 | 23.05 | 23.12 | 22.65 | 22.78 | 645,260 | -0.22(-0.94%) |
Sep 28, 2023 | 23.40 | 23.51 | 22.97 | 23.00 | 538,609 | -0.39(-1.65%) |
Sep 27, 2023 | 23.35 | 23.45 | 22.99 | 23.38 | 698,404 | +0.36(+1.55%) |
Sep 26, 2023 | 23.03 | 23.38 | 22.89 | 23.02 | 439,275 | -0.26(-1.13%) |
Sep 25, 2023 | 22.58 | 23.34 | 23.05 | 23.29 | 899,372 | +0.70(+3.08%) |
Sep 22, 2023 | 22.76 | 22.99 | 22.50 | 22.59 | 742,507 | -0.06(-0.25%) |
Sep 21, 2023 | 23.05 | 23.15 | 22.64 | 22.65 | 722,159 | -0.50(-2.15%) |
Sep 20, 2023 | 23.58 | 23.85 | 23.11 | 23.15 | 507,428 | -0.53(-2.23%) |
Sep 19, 2023 | 24.20 | 24.53 | 23.67 | 23.67 | 523,754 | -0.34(-1.41%) |
Sep 18, 2023 | 24.74 | 24.78 | 23.83 | 24.01 | 619,916 | -0.63(-2.56%) |
Sep 15, 2023 | 24.93 | 25.08 | 23.94 | 24.64 | 1,855,969 | -0.23(-0.91%) |
Sep 14, 2023 | 25.02 | 25.22 | 24.76 | 24.87 | 384,988 | -0.08(-0.34%) |
Sep 13, 2023 | 25.04 | 25.17 | 24.81 | 24.95 | 523,339 | -0.07(-0.26%) |
Sep 12, 2023 | 24.76 | 25.18 | 24.63 | 25.02 | 523,678 | +0.44(+1.80%) |
Sep 11, 2023 | 25.05 | 25.20 | 24.42 | 24.58 | 503,888 | -0.24(-0.95%) |
Sep 08, 2023 | 24.80 | 24.94 | 24.54 | 24.81 | 425,074 | +0.25(+1.03%) |
Sep 07, 2023 | 24.46 | 24.61 | 24.23 | 24.56 | 442,863 | +0.05(+0.19%) |
Sep 06, 2023 | 24.29 | 24.59 | 24.13 | 24.51 | 472,708 | +0.11(+0.46%) |
Sep 05, 2023 | 24.26 | 24.54 | 24.26 | 24.40 | 633,144 | +0.08(+0.31%) |
Sep 01, 2023 | 23.99 | 24.44 | 23.93 | 24.32 | 469,108 | +0.42(+1.77%) |
Aug 31, 2023 | 23.79 | 23.97 | 23.65 | 23.90 | 447,657 | +0.09(+0.40%) |
Aug 30, 2023 | 23.60 | 23.83 | 23.55 | 23.80 | 588,040 | +0.22(+0.92%) |
Aug 29, 2023 | 23.07 | 23.62 | 22.85 | 23.59 | 432,880 | +0.52(+2.24%) |
Aug 28, 2023 | 22.89 | 23.29 | 22.83 | 23.07 | 322,612 | +0.32(+1.41%) |
Aug 25, 2023 | 22.50 | 22.93 | 22.24 | 22.75 | 629,337 | +0.54(+2.41%) |
Aug 24, 2023 | 22.21 | 22.48 | 22.18 | 22.21 | 429,947 | -0.10(-0.46%) |
Aug 23, 2023 | 22.63 | 22.68 | 22.22 | 22.32 | 528,710 | -0.40(-1.78%) |
Aug 22, 2023 | 22.95 | 23.06 | 22.69 | 22.72 | 425,147 | -0.24(-1.02%) |
Aug 21, 2023 | 23.12 | 23.44 | 22.96 | 22.96 | 608,016 | +0.02(+0.08%) |
Aug 18, 2023 | 22.60 | 23.03 | 22.58 | 22.94 | 709,180 | +0.11(+0.49%) |
Aug 17, 2023 | 22.86 | 23.06 | 22.65 | 22.83 | 624,230 | +0.25(+1.13%) |
Aug 16, 2023 | 22.67 | 22.91 | 22.56 | 22.57 | 506,162 | +0.13(+0.58%) |
Aug 15, 2023 | 22.72 | 22.85 | 22.29 | 22.44 | 582,857 | -0.47(-2.06%) |
Aug 14, 2023 | 23.02 | 23.18 | 22.80 | 22.91 | 549,033 | -0.30(-1.28%) |
Aug 11, 2023 | 23.44 | 23.84 | 23.11 | 23.21 | 833,713 | -0.34(-1.45%) |
Aug 10, 2023 | 24.15 | 24.40 | 23.46 | 23.55 | 852,332 | -0.66(-2.71%) |
Aug 09, 2023 | 23.89 | 24.53 | 22.84 | 24.21 | 2,132,658 | -1.02(-4.04%) |
Aug 08, 2023 | 24.45 | 25.25 | 24.30 | 25.23 | 428,344 | +0.25(+1.00%) |
Aug 07, 2023 | 25.29 | 25.40 | 24.73 | 24.98 | 315,133 | -0.27(-1.06%) |
Aug 04, 2023 | 25.45 | 25.53 | 25.14 | 25.25 | 608,392 | -0.11(-0.44%) |
Aug 03, 2023 | 24.96 | 25.52 | 24.75 | 25.36 | 684,470 | +0.40(+1.59%) |
Aug 02, 2023 | 25.06 | 25.17 | 24.50 | 24.96 | 557,651 | -0.38(-1.50%) |
Aug 01, 2023 | 25.09 | 25.35 | 24.78 | 25.34 | 534,456 | +0.04(+0.15%) |
Jul 31, 2023 | 25.34 | 25.55 | 25.26 | 25.30 | 416,221 | +0.06(+0.26%) |
Jul 28, 2023 | 25.18 | 25.33 | 24.98 | 25.24 | 444,554 | +0.06(+0.22%) |
Jul 27, 2023 | 25.41 | 25.41 | 24.99 | 25.18 | 381,879 | -0.02(-0.07%) |
Jul 26, 2023 | 25.02 | 25.35 | 25.02 | 25.20 | 365,202 | -0.01(-0.04%) |
Jul 25, 2023 | 25.16 | 25.47 | 25.00 | 25.21 | 598,733 | -0.02(-0.07%) |
Jul 24, 2023 | 24.72 | 25.24 | 24.72 | 25.23 | 409,731 | +0.31(+1.23%) |
Jul 21, 2023 | 25.16 | 25.24 | 24.73 | 24.92 | 443,578 | -0.05(-0.19%) |
Jul 20, 2023 | 25.08 | 25.10 | 24.69 | 24.97 | 490,361 | +0.10(+0.41%) |
Jul 19, 2023 | 24.90 | 25.00 | 24.65 | 24.87 | 344,351 | -0.06(-0.26%) |
Jul 18, 2023 | 24.50 | 25.19 | 24.49 | 24.93 | 473,929 | +0.49(+2.01%) |
Jul 17, 2023 | 24.06 | 24.57 | 23.99 | 24.44 | 368,617 | +0.34(+1.42%) |
Jul 14, 2023 | 24.69 | 24.81 | 23.93 | 24.10 | 437,412 | -0.77(-3.09%) |
Jul 13, 2023 | 24.64 | 24.99 | 24.45 | 24.87 | 275,263 | +0.32(+1.32%) |
Jul 12, 2023 | 24.68 | 24.75 | 24.34 | 24.54 | 350,109 | +0.14(+0.57%) |
Jul 11, 2023 | 24.10 | 24.42 | 23.99 | 24.40 | 462,801 | +0.51(+2.13%) |
Jul 10, 2023 | 23.51 | 23.93 | 23.49 | 23.90 | 541,868 | +0.49(+2.10%) |
Jul 07, 2023 | 22.95 | 23.66 | 22.95 | 23.41 | 545,589 | +0.34(+1.48%) |
Jul 06, 2023 | 23.45 | 23.54 | 22.47 | 23.06 | 584,809 | -0.72(-3.03%) |
Jul 05, 2023 | 24.40 | 24.40 | 23.74 | 23.78 | 575,976 | -0.52(-2.13%) |
Jul 03, 2023 | 24.25 | 24.55 | 24.25 | 24.30 | 167,635 | -0.01(-0.04%) |
Jun 30, 2023 | 24.96 | 24.96 | 24.30 | 24.31 | 477,020 | -0.41(-1.65%) |
Jun 29, 2023 | 24.46 | 24.85 | 24.15 | 24.72 | 517,322 | +0.44(+1.83%) |
Jun 28, 2023 | 23.23 | 24.32 | 23.11 | 24.28 | 1,148,152 | +1.16(+5.00%) |
Jun 27, 2023 | 22.91 | 23.23 | 22.72 | 23.12 | 698,613 | +0.16(+0.69%) |
Jun 26, 2023 | 22.92 | 23.24 | 22.89 | 22.96 | 598,719 | +0.23(+1.02%) |
Jun 23, 2023 | 23.20 | 23.60 | 22.72 | 22.73 | 3,825,160 | -0.90(-3.80%) |
Jun 22, 2023 | 23.95 | 23.97 | 23.56 | 23.63 | 384,417 | -0.62(-2.56%) |
Jun 21, 2023 | 24.24 | 24.56 | 24.13 | 24.25 | 491,265 | -0.08(-0.34%) |
Jun 20, 2023 | 24.66 | 24.73 | 23.89 | 24.33 | 608,907 | -0.40(-1.61%) |
Jun 16, 2023 | 25.21 | 25.21 | 24.62 | 24.73 | 1,412,095 | -0.38(-1.51%) |
Jun 15, 2023 | 24.67 | 25.16 | 24.62 | 25.11 | 721,504 | +1.74(+7.45%) |
May 08, 2023 | 23.23 | 23.60 | 22.96 | 23.37 | 777,890 | +0.52(+2.26%) |
May 05, 2023 | 22.71 | 23.07 | 22.55 | 22.85 | 586,847 | +1.01(+4.61%) |
May 04, 2023 | 21.89 | 22.20 | 21.74 | 21.84 | 730,160 | -0.16(-0.74%) |
May 03, 2023 | 21.37 | 22.52 | 21.14 | 22.01 | 985,047 | +0.30(+1.38%) |
May 02, 2023 | 22.59 | 22.59 | 21.24 | 21.71 | 806,965 | -1.22(-5.31%) |