Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 28.08 | 29.44 | 26.46 | 26.71 | 12,342,469 | +5.64(+26.77%) |
Apr 26, 2024 | 20.97 | 21.15 | 20.95 | 21.07 | 924,186 | +0.35(+1.69%) |
Apr 25, 2024 | 20.72 | 20.77 | 20.57 | 20.72 | 600,494 | -0.25(-1.19%) |
Apr 24, 2024 | 20.99 | 21.01 | 20.84 | 20.97 | 654,484 | -0.04(-0.19%) |
Apr 23, 2024 | 20.72 | 21.04 | 20.63 | 21.01 | 2,367,500 | +0.40(+1.94%) |
Apr 22, 2024 | 20.30 | 20.68 | 20.28 | 20.61 | 1,559,045 | +0.63(+3.15%) |
Apr 19, 2024 | 20.03 | 20.14 | 19.95 | 19.98 | 544,941 | +0.00(+0.00%) |
Apr 18, 2024 | 20.06 | 20.15 | 19.93 | 19.98 | 505,098 | -0.17(-0.84%) |
Apr 17, 2024 | 20.01 | 20.21 | 19.91 | 20.15 | 788,940 | -0.18(-0.89%) |
Apr 16, 2024 | 20.43 | 20.45 | 20.25 | 20.33 | 737,430 | -0.08(-0.39%) |
Apr 15, 2024 | 20.66 | 20.71 | 20.34 | 20.41 | 1,194,855 | +0.35(+1.74%) |
Apr 12, 2024 | 20.53 | 20.55 | 20.05 | 20.06 | 803,937 | -0.54(-2.62%) |
Apr 11, 2024 | 20.67 | 20.68 | 20.34 | 20.60 | 725,226 | +0.17(+0.83%) |
Apr 10, 2024 | 20.59 | 20.67 | 20.31 | 20.43 | 1,239,486 | -0.21(-1.02%) |
Apr 09, 2024 | 20.57 | 20.73 | 20.51 | 20.64 | 1,133,035 | +0.19(+0.93%) |
Apr 08, 2024 | 20.31 | 20.59 | 20.30 | 20.45 | 626,295 | +0.37(+1.84%) |
Apr 05, 2024 | 20.09 | 20.20 | 20.02 | 20.08 | 988,167 | -0.28(-1.38%) |
Apr 04, 2024 | 20.65 | 20.70 | 20.36 | 20.36 | 1,165,536 | -0.06(-0.29%) |
Apr 03, 2024 | 20.15 | 20.43 | 20.11 | 20.42 | 886,245 | +0.50(+2.51%) |
Apr 02, 2024 | 19.99 | 20.05 | 19.88 | 19.92 | 854,575 | +0.09(+0.45%) |
Apr 01, 2024 | 20.04 | 20.07 | 19.75 | 19.83 | 562,264 | -0.17(-0.85%) |
Mar 28, 2024 | 20.18 | 20.04 | 20.04 | 20.00 | 924,316 | -0.33(-1.62%) |
Mar 27, 2024 | 20.15 | 20.41 | 20.15 | 20.33 | 785,714 | +0.29(+1.45%) |
Mar 26, 2024 | 20.07 | 20.10 | 19.95 | 20.04 | 651,970 | +0.15(+0.75%) |
Mar 25, 2024 | 19.99 | 20.06 | 19.86 | 19.89 | 691,966 | -0.11(-0.55%) |
Mar 22, 2024 | 20.12 | 20.26 | 19.98 | 20.00 | 973,331 | -0.37(-1.82%) |
Mar 21, 2024 | 20.23 | 20.48 | 20.20 | 20.37 | 1,032,867 | -0.24(-1.16%) |
Mar 20, 2024 | 20.55 | 20.62 | 20.27 | 20.61 | 979,673 | -0.19(-0.91%) |
Mar 19, 2024 | 20.69 | 20.86 | 20.64 | 20.80 | 523,969 | +0.13(+0.63%) |
Mar 18, 2024 | 20.97 | 20.98 | 20.66 | 20.67 | 822,026 | -0.39(-1.85%) |
Mar 15, 2024 | 21.23 | 21.28 | 20.99 | 21.06 | 710,404 | -0.39(-1.82%) |
Mar 14, 2024 | 21.60 | 21.63 | 21.38 | 21.45 | 1,011,359 | -0.11(-0.51%) |
Mar 13, 2024 | 21.51 | 21.66 | 21.50 | 21.56 | 798,338 | +0.21(+0.98%) |
Mar 12, 2024 | 21.40 | 21.41 | 21.24 | 21.35 | 637,857 | -0.06(-0.28%) |
Mar 11, 2024 | 21.12 | 21.45 | 21.04 | 21.41 | 823,443 | +0.57(+2.74%) |
Mar 08, 2024 | 20.89 | 21.05 | 20.80 | 20.84 | 581,377 | -0.10(-0.48%) |
Mar 07, 2024 | 20.77 | 21.05 | 20.77 | 20.94 | 933,603 | +0.53(+2.60%) |
Mar 06, 2024 | 20.44 | 20.49 | 20.33 | 20.41 | 545,731 | +0.18(+0.89%) |
Mar 05, 2024 | 20.21 | 20.32 | 20.19 | 20.23 | 1,110,550 | -0.11(-0.54%) |
Mar 04, 2024 | 20.22 | 20.34 | 20.19 | 20.34 | 810,984 | +0.01(+0.05%) |
Mar 01, 2024 | 20.16 | 20.41 | 20.05 | 20.33 | 926,866 | +0.28(+1.40%) |
Feb 29, 2024 | 20.07 | 20.07 | 19.88 | 20.05 | 917,420 | +0.16(+0.80%) |
Feb 28, 2024 | 20.06 | 20.08 | 19.86 | 19.89 | 1,111,422 | -0.28(-1.39%) |
Feb 27, 2024 | 20.20 | 20.24 | 20.14 | 20.17 | 516,982 | +0.09(+0.45%) |
Feb 26, 2024 | 20.05 | 20.14 | 20.02 | 20.08 | 1,033,618 | -0.04(-0.20%) |
Feb 23, 2024 | 20.09 | 20.21 | 20.07 | 20.12 | 1,213,781 | -0.14(-0.69%) |
Feb 22, 2024 | 20.18 | 20.31 | 20.07 | 20.26 | 932,883 | +0.39(+1.96%) |
Feb 21, 2024 | 19.68 | 19.91 | 19.55 | 19.87 | 1,421,816 | -0.29(-1.44%) |
Feb 20, 2024 | 20.12 | 20.23 | 20.08 | 20.16 | 731,198 | -0.15(-0.74%) |
Feb 16, 2024 | 20.22 | 20.42 | 20.17 | 20.31 | 682,678 | -0.10(-0.49%) |
Feb 15, 2024 | 20.30 | 20.45 | 20.15 | 20.41 | 1,071,481 | +0.34(+1.69%) |
Feb 14, 2024 | 19.97 | 20.08 | 19.84 | 20.07 | 6,605,081 | +0.03(+0.15%) |
Feb 13, 2024 | 20.08 | 20.17 | 19.93 | 20.04 | 775,235 | -0.61(-2.95%) |
Feb 12, 2024 | 20.58 | 20.70 | 20.49 | 20.65 | 672,917 | +0.05(+0.24%) |
Feb 09, 2024 | 20.57 | 20.64 | 20.43 | 20.60 | 611,571 | +0.10(+0.49%) |
Feb 08, 2024 | 20.45 | 20.52 | 20.32 | 20.50 | 726,761 | +0.10(+0.49%) |
Feb 07, 2024 | 20.74 | 20.77 | 20.36 | 20.40 | 1,054,049 | -0.80(-3.77%) |
Feb 06, 2024 | 20.85 | 21.20 | 20.85 | 21.20 | 3,011,900 | +0.30(+1.44%) |
Feb 05, 2024 | 20.74 | 20.98 | 20.70 | 20.90 | 762,643 | -0.03(-0.14%) |
Feb 02, 2024 | 20.93 | 20.98 | 20.75 | 20.93 | 929,152 | -0.41(-1.92%) |
Feb 01, 2024 | 21.12 | 21.37 | 21.04 | 21.34 | 992,442 | +0.21(+0.99%) |
Jan 31, 2024 | 21.41 | 21.61 | 21.13 | 21.13 | 970,846 | -0.30(-1.40%) |
Jan 30, 2024 | 21.50 | 21.55 | 21.37 | 21.43 | 1,149,742 | -0.10(-0.46%) |
Jan 29, 2024 | 21.20 | 21.74 | 20.91 | 21.53 | 3,315,663 | -1.23(-5.40%) |
Jan 26, 2024 | 22.67 | 22.92 | 22.61 | 22.76 | 1,256,762 | -0.19(-0.83%) |
Jan 25, 2024 | 22.84 | 22.97 | 22.73 | 22.95 | 1,060,185 | +0.11(+0.48%) |
Jan 24, 2024 | 23.32 | 23.39 | 22.84 | 22.84 | 685,275 | -0.40(-1.72%) |
Jan 23, 2024 | 23.33 | 23.35 | 23.10 | 23.24 | 527,725 | -0.23(-0.98%) |
Jan 22, 2024 | 23.41 | 23.56 | 23.38 | 23.47 | 498,072 | +0.16(+0.69%) |
Jan 19, 2024 | 23.16 | 23.32 | 23.06 | 23.31 | 750,683 | -0.07(-0.30%) |
Jan 18, 2024 | 23.40 | 23.46 | 23.16 | 23.38 | 616,419 | +0.13(+0.56%) |
Jan 17, 2024 | 23.22 | 23.30 | 23.11 | 23.25 | 515,051 | -0.08(-0.34%) |
Jan 16, 2024 | 23.45 | 23.50 | 23.19 | 23.33 | 997,536 | -0.59(-2.47%) |
Jan 12, 2024 | 24.00 | 24.18 | 23.88 | 23.92 | 455,238 | -0.11(-0.46%) |
Jan 11, 2024 | 24.10 | 24.27 | 23.82 | 24.03 | 1,100,146 | -0.10(-0.41%) |
Jan 10, 2024 | 23.80 | 24.15 | 23.78 | 24.13 | 989,481 | +0.21(+0.88%) |
Jan 09, 2024 | 23.90 | 24.10 | 23.90 | 23.92 | 909,112 | -0.27(-1.12%) |
Jan 08, 2024 | 23.88 | 24.23 | 23.84 | 24.19 | 994,508 | +0.70(+2.98%) |
Jan 05, 2024 | 23.40 | 23.65 | 23.32 | 23.49 | 649,182 | +0.22(+0.95%) |
Jan 04, 2024 | 23.10 | 23.34 | 23.08 | 23.27 | 763,140 | +0.60(+2.65%) |
Jan 03, 2024 | 22.71 | 22.84 | 22.56 | 22.67 | 893,692 | -0.55(-2.37%) |
Jan 02, 2024 | 23.21 | 23.36 | 23.14 | 23.22 | 853,310 | -0.11(-0.47%) |
Dec 29, 2023 | 23.30 | 23.37 | 23.18 | 23.33 | 604,626 | -0.05(-0.21%) |
Dec 28, 2023 | 23.29 | 23.45 | 23.29 | 23.38 | 576,582 | +0.12(+0.52%) |
Dec 27, 2023 | 23.17 | 23.28 | 23.11 | 23.26 | 459,771 | +0.12(+0.52%) |
Dec 26, 2023 | 23.05 | 23.16 | 23.03 | 23.14 | 411,092 | +0.11(+0.48%) |
Dec 22, 2023 | 22.96 | 23.15 | 22.95 | 23.03 | 727,071 | +0.14(+0.61%) |
Dec 21, 2023 | 22.91 | 22.91 | 22.64 | 22.89 | 1,391,416 | -0.08(-0.35%) |
Dec 20, 2023 | 23.22 | 23.43 | 22.96 | 22.97 | 1,066,315 | -0.43(-1.84%) |
Dec 19, 2023 | 23.03 | 23.48 | 23.03 | 23.40 | 1,087,725 | +0.84(+3.72%) |
Dec 18, 2023 | 22.41 | 22.62 | 22.20 | 22.56 | 1,711,670 | +0.70(+3.20%) |
Dec 15, 2023 | 22.07 | 22.15 | 21.76 | 21.86 | 1,151,141 | -0.34(-1.53%) |
Dec 14, 2023 | 22.00 | 22.33 | 21.95 | 22.20 | 1,491,974 | +1.24(+5.92%) |
Dec 13, 2023 | 20.50 | 20.98 | 20.49 | 20.96 | 671,547 | +0.66(+3.25%) |
Dec 12, 2023 | 20.24 | 20.32 | 20.18 | 20.30 | 613,884 | +0.21(+1.05%) |
Dec 11, 2023 | 19.97 | 20.15 | 19.97 | 20.09 | 659,817 | -0.08(-0.40%) |
Dec 08, 2023 | 20.10 | 20.33 | 20.07 | 20.17 | 901,024 | +0.42(+2.13%) |
Dec 07, 2023 | 19.63 | 19.80 | 19.60 | 19.75 | 693,939 | +0.09(+0.46%) |
Dec 06, 2023 | 19.50 | 19.82 | 19.49 | 19.66 | 1,223,846 | -0.26(-1.31%) |
Dec 05, 2023 | 19.96 | 20.02 | 19.87 | 19.92 | 778,948 | -0.46(-2.26%) |
Dec 04, 2023 | 20.30 | 20.45 | 20.30 | 20.38 | 878,175 | -0.16(-0.78%) |
Dec 01, 2023 | 20.21 | 20.55 | 20.19 | 20.54 | 780,730 | +0.12(+0.59%) |
Nov 30, 2023 | 20.39 | 20.49 | 20.23 | 20.42 | 1,198,535 | -0.23(-1.11%) |
Nov 29, 2023 | 20.50 | 20.77 | 20.36 | 20.65 | 1,711,537 | -0.50(-2.36%) |
Nov 28, 2023 | 21.32 | 21.44 | 21.11 | 21.15 | 1,307,829 | -0.32(-1.49%) |
Nov 27, 2023 | 21.37 | 21.52 | 21.34 | 21.47 | 666,838 | +0.12(+0.56%) |
Nov 24, 2023 | 21.25 | 21.41 | 21.25 | 21.35 | 387,662 | +0.17(+0.80%) |
Nov 22, 2023 | 21.18 | 21.21 | 21.09 | 21.18 | 766,928 | +0.06(+0.28%) |
Nov 21, 2023 | 21.12 | 21.16 | 21.07 | 21.12 | 699,148 | -0.07(-0.33%) |
Nov 20, 2023 | 20.98 | 21.22 | 20.97 | 21.19 | 586,614 | +0.05(+0.24%) |
Nov 17, 2023 | 21.19 | 21.20 | 21.02 | 21.14 | 608,420 | +0.22(+1.05%) |
Nov 16, 2023 | 20.87 | 21.00 | 20.82 | 20.92 | 996,947 | -0.04(-0.19%) |
Nov 15, 2023 | 20.95 | 21.09 | 20.89 | 20.96 | 841,465 | +0.14(+0.67%) |
Nov 14, 2023 | 20.69 | 20.86 | 20.67 | 20.82 | 790,804 | +0.86(+4.31%) |
Nov 13, 2023 | 19.74 | 20.02 | 19.71 | 19.96 | 617,210 | +0.17(+0.86%) |
Nov 10, 2023 | 19.67 | 19.82 | 19.49 | 19.79 | 571,059 | +0.09(+0.46%) |
Nov 09, 2023 | 19.91 | 19.92 | 19.68 | 19.70 | 626,893 | -0.26(-1.30%) |
Nov 08, 2023 | 20.12 | 20.14 | 19.86 | 19.96 | 584,657 | -0.10(-0.50%) |
Nov 07, 2023 | 20.04 | 20.14 | 19.96 | 20.06 | 547,793 | -0.02(-0.10%) |
Nov 06, 2023 | 20.12 | 20.20 | 20.02 | 20.08 | 1,513,204 | -0.47(-2.29%) |
Nov 03, 2023 | 20.40 | 20.64 | 20.38 | 20.55 | 1,217,542 | +0.37(+1.83%) |
Nov 02, 2023 | 20.25 | 20.32 | 19.98 | 20.18 | 1,048,333 | +0.73(+3.75%) |
Nov 01, 2023 | 19.18 | 19.45 | 19.13 | 19.45 | 1,094,573 | +0.49(+2.58%) |
Oct 31, 2023 | 18.88 | 19.01 | 18.79 | 18.96 | 817,673 | +0.35(+1.88%) |
Oct 30, 2023 | 18.77 | 18.82 | 18.47 | 18.61 | 798,426 | +0.11(+0.59%) |
Oct 27, 2023 | 18.80 | 18.81 | 18.45 | 18.50 | 944,554 | +0.28(+1.54%) |
Oct 26, 2023 | 18.26 | 18.32 | 18.06 | 18.22 | 1,068,520 | +0.00(+0.00%) |
Oct 25, 2023 | 18.53 | 18.55 | 18.21 | 18.22 | 1,955,404 | -0.59(-3.14%) |
Oct 24, 2023 | 18.74 | 18.85 | 18.67 | 18.81 | 1,018,349 | -0.02(-0.11%) |
Oct 23, 2023 | 18.46 | 18.98 | 18.30 | 18.83 | 2,228,998 | +0.58(+3.18%) |
Oct 20, 2023 | 18.23 | 18.48 | 18.21 | 18.25 | 1,894,738 | -0.07(-0.38%) |
Oct 19, 2023 | 18.47 | 18.60 | 18.30 | 18.32 | 1,370,334 | -0.22(-1.19%) |
Oct 18, 2023 | 18.60 | 18.73 | 18.48 | 18.54 | 1,673,071 | -0.48(-2.52%) |
Oct 17, 2023 | 18.75 | 19.18 | 18.72 | 19.02 | 1,076,031 | +0.02(+0.11%) |
Oct 16, 2023 | 18.93 | 19.14 | 18.83 | 19.00 | 990,110 | +0.18(+0.96%) |
Oct 13, 2023 | 18.76 | 18.86 | 18.70 | 18.82 | 1,443,753 | -0.12(-0.63%) |
Oct 12, 2023 | 19.20 | 19.26 | 18.92 | 18.94 | 1,725,267 | -0.20(-1.04%) |
Oct 11, 2023 | 19.32 | 19.34 | 18.98 | 19.14 | 1,687,636 | +0.06(+0.31%) |
Oct 10, 2023 | 18.90 | 19.11 | 18.89 | 19.08 | 1,075,218 | +0.44(+2.36%) |
Oct 09, 2023 | 18.46 | 18.67 | 18.43 | 18.64 | 1,006,225 | +0.35(+1.91%) |
Oct 06, 2023 | 17.85 | 18.36 | 17.75 | 18.29 | 2,631,168 | -1.42(-7.20%) |
Oct 05, 2023 | 19.60 | 19.76 | 19.48 | 19.71 | 900,542 | +0.11(+0.56%) |
Oct 04, 2023 | 19.57 | 19.62 | 19.32 | 19.60 | 637,401 | +0.12(+0.62%) |
Oct 03, 2023 | 19.46 | 19.57 | 19.38 | 19.48 | 725,379 | -0.22(-1.12%) |
Oct 02, 2023 | 19.75 | 19.76 | 19.54 | 19.70 | 687,566 | -0.24(-1.20%) |
Sep 29, 2023 | 20.18 | 20.18 | 19.86 | 19.94 | 902,849 | -0.03(-0.15%) |
Sep 28, 2023 | 19.82 | 20.09 | 19.73 | 19.97 | 1,712,292 | -0.20(-0.99%) |
Sep 27, 2023 | 20.46 | 20.52 | 19.94 | 20.17 | 2,319,318 | -0.33(-1.61%) |
Sep 26, 2023 | 20.64 | 20.75 | 20.48 | 20.50 | 755,490 | +0.02(+0.10%) |
Sep 25, 2023 | 20.49 | 20.48 | 20.38 | 20.48 | 1,075,845 | -0.11(-0.53%) |
Sep 22, 2023 | 20.60 | 20.70 | 20.53 | 20.59 | 523,937 | +0.07(+0.34%) |
Sep 21, 2023 | 20.93 | 20.95 | 20.52 | 20.52 | 1,005,310 | -0.69(-3.25%) |
Sep 20, 2023 | 21.48 | 21.54 | 21.18 | 21.21 | 860,203 | -0.13(-0.61%) |
Sep 19, 2023 | 21.30 | 21.38 | 21.23 | 21.34 | 612,676 | -0.04(-0.19%) |
Sep 18, 2023 | 21.36 | 21.42 | 21.25 | 21.38 | 426,571 | -0.04(-0.19%) |
Sep 15, 2023 | 21.35 | 21.51 | 21.33 | 21.42 | 1,519,635 | +0.00(+0.00%) |
Sep 14, 2023 | 21.15 | 21.42 | 21.07 | 21.42 | 1,161,977 | +0.11(+0.52%) |
Sep 13, 2023 | 21.15 | 21.40 | 21.13 | 21.31 | 1,080,664 | -0.05(-0.23%) |
Sep 12, 2023 | 21.43 | 21.47 | 21.29 | 21.36 | 1,304,774 | -0.27(-1.25%) |
Sep 11, 2023 | 21.31 | 21.67 | 21.29 | 21.63 | 1,672,971 | +0.82(+3.94%) |
Sep 08, 2023 | 20.90 | 21.03 | 20.77 | 20.81 | 2,634,139 | -0.52(-2.44%) |
Sep 07, 2023 | 21.13 | 21.40 | 21.04 | 21.33 | 3,929,245 | -0.22(-1.02%) |
Sep 06, 2023 | 21.54 | 21.58 | 21.34 | 21.55 | 891,322 | -0.18(-0.83%) |
Sep 05, 2023 | 21.84 | 21.85 | 21.61 | 21.73 | 769,594 | -0.15(-0.69%) |
Sep 01, 2023 | 22.34 | 22.36 | 21.85 | 21.88 | 1,591,093 | -0.45(-2.02%) |
Aug 31, 2023 | 22.56 | 22.59 | 22.32 | 22.33 | 1,237,564 | -0.27(-1.19%) |
Aug 30, 2023 | 22.66 | 22.71 | 22.58 | 22.60 | 468,746 | +0.04(+0.18%) |
Aug 29, 2023 | 22.20 | 22.58 | 22.19 | 22.56 | 408,296 | +0.55(+2.50%) |
Aug 28, 2023 | 22.09 | 22.12 | 21.94 | 22.01 | 432,454 | -0.02(-0.09%) |
Aug 25, 2023 | 22.10 | 22.16 | 21.83 | 22.03 | 460,120 | +0.14(+0.64%) |
Aug 24, 2023 | 22.17 | 22.28 | 21.87 | 21.89 | 735,102 | -0.31(-1.40%) |
Aug 23, 2023 | 22.07 | 22.23 | 22.05 | 22.20 | 970,760 | -0.15(-0.67%) |
Aug 22, 2023 | 22.43 | 22.43 | 22.29 | 22.35 | 700,032 | -0.12(-0.53%) |
Aug 21, 2023 | 22.45 | 22.52 | 22.30 | 22.47 | 752,791 | +0.27(+1.22%) |
Aug 18, 2023 | 22.03 | 22.20 | 21.93 | 22.20 | 752,063 | +0.01(+0.05%) |
Aug 17, 2023 | 22.66 | 22.66 | 22.19 | 22.19 | 1,579,258 | +0.81(+3.79%) |
Aug 16, 2023 | 21.51 | 21.57 | 21.36 | 21.38 | 1,081,251 | +0.37(+1.76%) |
Aug 15, 2023 | 21.20 | 21.25 | 20.98 | 21.01 | 950,574 | -0.02(-0.10%) |
Aug 14, 2023 | 20.78 | 21.06 | 20.65 | 21.03 | 847,332 | +0.77(+3.80%) |
Aug 11, 2023 | 20.35 | 20.41 | 20.17 | 20.26 | 537,623 | -0.24(-1.17%) |
Aug 10, 2023 | 20.68 | 20.80 | 20.46 | 20.50 | 582,333 | +0.08(+0.39%) |
Aug 09, 2023 | 20.47 | 20.55 | 20.40 | 20.42 | 502,952 | +0.02(+0.10%) |
Aug 08, 2023 | 20.41 | 20.40 | 20.18 | 20.40 | 548,544 | -0.39(-1.88%) |
Aug 07, 2023 | 20.69 | 20.79 | 20.61 | 20.79 | 372,445 | +0.15(+0.73%) |
Aug 04, 2023 | 20.59 | 20.88 | 20.57 | 20.64 | 1,048,392 | +0.08(+0.39%) |
Aug 03, 2023 | 20.29 | 20.64 | 20.23 | 20.56 | 848,084 | +0.25(+1.23%) |
Aug 02, 2023 | 20.33 | 20.42 | 20.14 | 20.31 | 796,485 | -0.31(-1.50%) |
Aug 01, 2023 | 20.61 | 20.73 | 20.57 | 20.62 | 761,147 | -0.09(-0.43%) |
Jul 31, 2023 | 20.99 | 21.01 | 20.62 | 20.71 | 1,016,204 | -0.17(-0.81%) |
Jul 28, 2023 | 20.85 | 20.96 | 20.78 | 20.88 | 761,769 | +0.28(+1.36%) |
Jul 27, 2023 | 21.07 | 21.12 | 20.55 | 20.60 | 1,092,039 | -0.29(-1.39%) |
Jul 26, 2023 | 20.52 | 20.96 | 20.46 | 20.89 | 1,510,666 | -0.60(-2.79%) |
Jul 25, 2023 | 21.64 | 21.70 | 21.27 | 21.49 | 1,471,370 | -0.02(-0.09%) |
Jul 24, 2023 | 21.65 | 21.91 | 21.49 | 21.51 | 2,775,273 | -1.54(-6.68%) |
Jul 21, 2023 | 22.94 | 23.30 | 22.83 | 23.05 | 2,200,790 | -0.04(-0.17%) |
Jul 20, 2023 | 23.12 | 23.20 | 22.99 | 23.09 | 918,503 | +0.13(+0.57%) |
Jul 19, 2023 | 23.10 | 23.20 | 22.82 | 22.96 | 703,920 | -0.04(-0.17%) |
Jul 18, 2023 | 22.95 | 23.07 | 22.86 | 23.00 | 1,113,344 | +0.20(+0.88%) |
Jul 17, 2023 | 22.70 | 22.84 | 22.62 | 22.80 | 956,496 | +0.07(+0.31%) |
Jul 14, 2023 | 22.82 | 22.98 | 22.71 | 22.73 | 926,665 | -0.04(-0.18%) |
Jul 13, 2023 | 22.68 | 22.80 | 22.61 | 22.77 | 1,157,904 | +0.32(+1.43%) |
Jul 12, 2023 | 22.42 | 22.59 | 22.30 | 22.45 | 1,557,162 | +0.64(+2.93%) |
Jul 11, 2023 | 21.65 | 21.82 | 21.62 | 21.81 | 566,464 | +0.12(+0.55%) |
Jul 10, 2023 | 21.59 | 21.75 | 21.57 | 21.69 | 847,259 | +0.25(+1.17%) |
Jul 07, 2023 | 21.43 | 21.63 | 21.41 | 21.44 | 752,530 | +0.39(+1.85%) |
Jul 06, 2023 | 20.89 | 21.08 | 20.65 | 21.05 | 1,132,398 | -0.37(-1.73%) |
Jul 05, 2023 | 21.48 | 21.49 | 21.29 | 21.42 | 639,622 | -0.06(-0.28%) |
Jul 03, 2023 | 21.47 | 21.52 | 21.37 | 21.48 | 571,121 | -0.21(-0.97%) |
Jun 30, 2023 | 21.70 | 21.76 | 21.57 | 21.69 | 1,058,605 | +0.59(+2.80%) |
Jun 29, 2023 | 21.14 | 21.22 | 21.02 | 21.10 | 711,427 | +0.07(+0.33%) |
Jun 28, 2023 | 20.94 | 21.06 | 20.83 | 21.03 | 939,967 | +0.08(+0.38%) |
Jun 27, 2023 | 20.82 | 20.97 | 20.64 | 20.95 | 617,498 | +0.37(+1.80%) |
Jun 26, 2023 | 20.59 | 20.64 | 20.48 | 20.58 | 685,671 | +0.25(+1.23%) |
Jun 23, 2023 | 20.24 | 20.43 | 20.19 | 20.33 | 646,928 | -0.12(-0.59%) |
Jun 22, 2023 | 20.36 | 20.47 | 20.33 | 20.45 | 575,799 | +0.20(+0.99%) |
Jun 21, 2023 | 20.19 | 20.30 | 20.11 | 20.25 | 704,365 | -0.09(-0.44%) |
Jun 20, 2023 | 20.34 | 20.42 | 20.22 | 20.34 | 698,334 | -0.07(-0.34%) |
Jun 16, 2023 | 20.65 | 20.73 | 20.29 | 20.41 | 972,936 | -0.08(-0.39%) |
Jun 15, 2023 | 20.34 | 20.52 | 20.23 | 20.49 | 850,720 | -0.43(-2.06%) |
May 08, 2023 | 20.97 | 20.98 | 20.83 | 20.92 | 971,335 | -0.23(-1.09%) |
May 05, 2023 | 21.03 | 21.20 | 20.95 | 21.15 | 848,254 | +0.34(+1.63%) |
May 04, 2023 | 20.80 | 20.91 | 20.71 | 20.81 | 1,219,868 | -0.06(-0.29%) |
May 03, 2023 | 20.85 | 21.20 | 20.82 | 20.87 | 1,156,018 | -0.09(-0.43%) |
May 02, 2023 | 20.82 | 20.97 | 20.76 | 20.96 | 1,835,232 | +0.13(+0.62%) |