Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.79 | 15.13 | 14.71 | 15.12 | 379,005 | +0.37(+2.51%) |
May 30, 2024 | 14.69 | 14.98 | 14.54 | 14.75 | 367,134 | +0.19(+1.30%) |
May 29, 2024 | 14.86 | 14.86 | 14.39 | 14.56 | 371,257 | -0.30(-2.02%) |
May 28, 2024 | 14.40 | 15.06 | 14.40 | 14.86 | 383,784 | +0.36(+2.48%) |
May 24, 2024 | 14.35 | 14.74 | 14.24 | 14.50 | 318,552 | +0.23(+1.61%) |
May 23, 2024 | 14.63 | 14.63 | 14.06 | 14.27 | 244,411 | -0.28(-1.92%) |
May 22, 2024 | 14.19 | 14.73 | 14.19 | 14.55 | 339,082 | +0.31(+2.18%) |
May 21, 2024 | 14.48 | 14.56 | 14.14 | 14.24 | 311,361 | -0.25(-1.73%) |
May 20, 2024 | 14.59 | 14.86 | 14.44 | 14.49 | 403,771 | -0.08(-0.55%) |
May 17, 2024 | 14.74 | 14.74 | 14.30 | 14.57 | 277,105 | -0.16(-1.09%) |
May 16, 2024 | 14.80 | 14.95 | 14.42 | 14.73 | 390,551 | -0.02(-0.14%) |
May 15, 2024 | 15.11 | 15.20 | 14.57 | 14.75 | 492,594 | -0.35(-2.32%) |
May 14, 2024 | 15.55 | 15.75 | 15.07 | 15.10 | 556,481 | +0.03(+0.20%) |
May 13, 2024 | 14.93 | 15.29 | 14.89 | 15.07 | 552,396 | +0.14(+0.94%) |
May 10, 2024 | 16.16 | 16.27 | 14.80 | 14.93 | 523,471 | -1.48(-9.02%) |
May 09, 2024 | 16.48 | 16.76 | 16.09 | 16.41 | 308,314 | -0.06(-0.36%) |
May 08, 2024 | 16.28 | 16.57 | 16.20 | 16.47 | 182,558 | +0.03(+0.18%) |
May 07, 2024 | 16.04 | 16.96 | 16.03 | 16.44 | 282,379 | +0.42(+2.62%) |
May 06, 2024 | 16.95 | 16.95 | 15.83 | 16.02 | 758,531 | -0.65(-3.90%) |
May 03, 2024 | 16.89 | 17.15 | 16.04 | 16.67 | 553,081 | -0.07(-0.42%) |
May 02, 2024 | 16.12 | 17.94 | 16.10 | 16.74 | 1,107,072 | -1.16(-6.48%) |
May 01, 2024 | 17.56 | 18.00 | 17.39 | 17.90 | 539,562 | +0.30(+1.70%) |
Apr 30, 2024 | 17.40 | 17.68 | 17.23 | 17.60 | 293,894 | +0.05(+0.28%) |
Apr 29, 2024 | 17.10 | 17.56 | 17.10 | 17.55 | 171,435 | +0.41(+2.39%) |
Apr 26, 2024 | 17.50 | 17.60 | 17.03 | 17.14 | 210,368 | -0.26(-1.49%) |
Apr 25, 2024 | 17.36 | 17.55 | 17.24 | 17.40 | 213,891 | -0.17(-0.97%) |
Apr 24, 2024 | 17.72 | 17.72 | 17.28 | 17.57 | 167,369 | -0.20(-1.13%) |
Apr 23, 2024 | 17.09 | 18.32 | 17.09 | 17.77 | 480,075 | +0.75(+4.41%) |
Apr 22, 2024 | 17.47 | 17.49 | 16.99 | 17.02 | 287,830 | -0.48(-2.74%) |
Apr 19, 2024 | 17.06 | 17.53 | 17.06 | 17.50 | 182,589 | +0.37(+2.16%) |
Apr 18, 2024 | 16.89 | 17.19 | 16.75 | 17.13 | 335,294 | +0.25(+1.48%) |
Apr 17, 2024 | 17.39 | 17.69 | 16.88 | 16.88 | 287,253 | -0.33(-1.92%) |
Apr 16, 2024 | 17.70 | 17.73 | 17.02 | 17.21 | 188,565 | -0.53(-2.99%) |
Apr 15, 2024 | 17.57 | 17.76 | 17.30 | 17.74 | 230,961 | +0.18(+1.03%) |
Apr 12, 2024 | 17.34 | 17.64 | 17.32 | 17.56 | 186,896 | +0.06(+0.34%) |
Apr 11, 2024 | 17.68 | 17.71 | 17.37 | 17.50 | 210,733 | -0.18(-1.02%) |
Apr 10, 2024 | 17.92 | 17.95 | 17.43 | 17.68 | 176,722 | -0.58(-3.18%) |
Apr 09, 2024 | 18.28 | 18.46 | 18.12 | 18.26 | 159,295 | +0.09(+0.50%) |
Apr 08, 2024 | 17.96 | 18.47 | 17.82 | 18.17 | 179,668 | +0.37(+2.08%) |
Apr 05, 2024 | 17.86 | 18.22 | 17.68 | 17.80 | 139,516 | -0.02(-0.11%) |
Apr 04, 2024 | 18.08 | 18.11 | 17.76 | 17.82 | 210,080 | -0.07(-0.39%) |
Apr 03, 2024 | 17.81 | 18.09 | 17.43 | 17.89 | 243,388 | +0.01(+0.06%) |
Apr 02, 2024 | 18.27 | 18.27 | 17.54 | 17.88 | 367,622 | -0.56(-3.04%) |
Apr 01, 2024 | 18.91 | 19.14 | 18.32 | 18.44 | 331,411 | -0.28(-1.50%) |
Mar 28, 2024 | 18.50 | 18.74 | 18.53 | 18.72 | 293,011 | +0.29(+1.57%) |
Mar 27, 2024 | 18.56 | 18.62 | 18.18 | 18.43 | 273,969 | +0.00(+0.00%) |
Mar 26, 2024 | 18.34 | 18.51 | 18.04 | 18.43 | 243,179 | +0.11(+0.60%) |
Mar 25, 2024 | 18.48 | 18.57 | 18.01 | 18.32 | 168,470 | -0.14(-0.76%) |
Mar 22, 2024 | 18.81 | 19.02 | 18.26 | 18.46 | 193,425 | -0.33(-1.76%) |
Mar 21, 2024 | 18.94 | 18.96 | 18.49 | 18.79 | 414,223 | -0.09(-0.48%) |
Mar 20, 2024 | 19.01 | 19.18 | 18.12 | 18.88 | 336,876 | -0.18(-0.94%) |
Mar 19, 2024 | 17.75 | 19.25 | 17.75 | 19.06 | 494,210 | +1.16(+6.48%) |
Mar 18, 2024 | 17.06 | 17.95 | 16.82 | 17.90 | 506,652 | +0.77(+4.50%) |
Mar 15, 2024 | 16.77 | 17.19 | 16.77 | 17.13 | 2,081,177 | +0.27(+1.60%) |
Mar 14, 2024 | 17.55 | 17.59 | 16.85 | 16.86 | 310,403 | -0.66(-3.77%) |
Mar 13, 2024 | 18.26 | 18.42 | 17.32 | 17.52 | 345,444 | -0.87(-4.73%) |
Mar 12, 2024 | 18.61 | 18.70 | 18.29 | 18.39 | 202,375 | -0.25(-1.34%) |
Mar 11, 2024 | 18.86 | 18.98 | 18.29 | 18.64 | 269,302 | -0.29(-1.53%) |
Mar 08, 2024 | 18.88 | 19.11 | 18.69 | 18.93 | 359,803 | +0.29(+1.56%) |
Mar 07, 2024 | 18.11 | 18.88 | 17.97 | 18.64 | 516,531 | +0.46(+2.53%) |
Mar 06, 2024 | 17.96 | 18.19 | 17.40 | 18.18 | 365,217 | +0.41(+2.31%) |
Mar 05, 2024 | 18.47 | 18.47 | 17.77 | 17.77 | 307,908 | -0.78(-4.20%) |
Mar 04, 2024 | 18.50 | 18.94 | 17.92 | 18.55 | 345,660 | +0.13(+0.71%) |
Mar 01, 2024 | 18.21 | 18.44 | 17.80 | 18.42 | 339,429 | +0.15(+0.82%) |
Feb 29, 2024 | 18.84 | 19.00 | 18.21 | 18.27 | 627,262 | -0.43(-2.30%) |
Feb 28, 2024 | 18.21 | 19.14 | 18.14 | 18.70 | 579,427 | +0.45(+2.47%) |
Feb 27, 2024 | 17.49 | 18.36 | 17.44 | 18.25 | 654,619 | +0.84(+4.82%) |
Feb 26, 2024 | 17.13 | 17.63 | 16.84 | 17.41 | 454,663 | +0.41(+2.41%) |
Feb 23, 2024 | 16.77 | 17.18 | 16.36 | 17.00 | 602,408 | +0.01(+0.06%) |
Feb 22, 2024 | 16.27 | 17.94 | 15.81 | 16.99 | 755,404 | -0.03(-0.18%) |
Feb 21, 2024 | 17.48 | 17.50 | 16.69 | 17.02 | 723,445 | -0.45(-2.58%) |
Feb 20, 2024 | 17.41 | 17.62 | 17.12 | 17.47 | 742,318 | -0.08(-0.46%) |
Feb 16, 2024 | 20.40 | 20.40 | 17.48 | 17.55 | 1,813,216 | -3.70(-17.41%) |
Feb 15, 2024 | 20.40 | 21.41 | 20.26 | 21.25 | 578,533 | +0.93(+4.58%) |
Feb 14, 2024 | 20.15 | 20.44 | 19.76 | 20.32 | 398,209 | +0.43(+2.19%) |
Feb 13, 2024 | 20.13 | 20.61 | 19.61 | 19.89 | 462,106 | -0.69(-3.38%) |
Feb 12, 2024 | 20.12 | 20.97 | 20.12 | 20.58 | 642,729 | +0.55(+2.75%) |
Feb 09, 2024 | 20.22 | 20.22 | 19.78 | 20.03 | 315,163 | -0.24(-1.18%) |
Feb 08, 2024 | 19.82 | 20.34 | 19.68 | 20.27 | 439,946 | +0.35(+1.76%) |
Feb 07, 2024 | 20.49 | 20.50 | 19.87 | 19.92 | 286,076 | -0.45(-2.23%) |
Feb 06, 2024 | 20.08 | 20.75 | 20.08 | 20.38 | 362,882 | +0.23(+1.17%) |
Feb 05, 2024 | 21.74 | 21.74 | 20.14 | 20.14 | 635,902 | -1.67(-7.66%) |
Feb 02, 2024 | 22.14 | 22.14 | 21.23 | 21.81 | 1,585,356 | +0.06(+0.28%) |
Feb 01, 2024 | 21.40 | 21.85 | 20.95 | 21.75 | 2,270,353 | +0.50(+2.35%) |
Jan 31, 2024 | 21.65 | 21.96 | 21.24 | 21.25 | 822,119 | -0.31(-1.44%) |
Jan 30, 2024 | 22.00 | 22.26 | 21.55 | 21.56 | 1,188,010 | -0.44(-2.00%) |
Jan 29, 2024 | 21.86 | 22.20 | 21.39 | 22.00 | 1,022,427 | +0.11(+0.50%) |
Jan 26, 2024 | 22.25 | 22.37 | 21.79 | 21.89 | 338,296 | -0.12(-0.55%) |
Jan 25, 2024 | 22.86 | 23.15 | 21.99 | 22.01 | 449,157 | -0.47(-2.09%) |
Jan 24, 2024 | 22.59 | 22.74 | 21.86 | 22.48 | 256,418 | +0.27(+1.22%) |
Jan 23, 2024 | 22.94 | 23.12 | 22.00 | 22.21 | 275,650 | -0.57(-2.50%) |
Jan 22, 2024 | 22.07 | 22.92 | 22.07 | 22.78 | 283,901 | +0.76(+3.45%) |
Jan 19, 2024 | 21.68 | 22.03 | 21.00 | 22.02 | 260,141 | +0.37(+1.71%) |
Jan 18, 2024 | 21.78 | 22.04 | 21.39 | 21.65 | 252,512 | -0.02(-0.09%) |
Jan 17, 2024 | 21.63 | 21.80 | 21.34 | 21.67 | 242,856 | -0.24(-1.10%) |
Jan 16, 2024 | 22.41 | 22.50 | 21.88 | 21.91 | 324,861 | -0.55(-2.45%) |
Jan 12, 2024 | 22.93 | 23.06 | 22.39 | 22.46 | 407,285 | -0.42(-1.84%) |
Jan 11, 2024 | 23.52 | 23.63 | 22.54 | 22.88 | 320,170 | -0.64(-2.72%) |
Jan 10, 2024 | 22.78 | 23.64 | 22.78 | 23.52 | 256,518 | +0.61(+2.66%) |
Jan 09, 2024 | 22.40 | 22.91 | 22.19 | 22.91 | 205,226 | +0.41(+1.82%) |
Jan 08, 2024 | 22.69 | 22.85 | 22.26 | 22.50 | 274,451 | -0.23(-1.01%) |
Jan 05, 2024 | 22.38 | 22.88 | 22.24 | 22.73 | 206,111 | +0.25(+1.11%) |
Jan 04, 2024 | 22.88 | 23.11 | 22.41 | 22.48 | 186,060 | -0.27(-1.19%) |
Jan 03, 2024 | 23.38 | 23.43 | 22.69 | 22.75 | 285,539 | -0.57(-2.44%) |
Jan 02, 2024 | 22.64 | 23.52 | 22.64 | 23.32 | 292,024 | +0.68(+3.00%) |
Dec 29, 2023 | 22.42 | 22.89 | 22.41 | 22.64 | 186,757 | -0.03(-0.13%) |
Dec 28, 2023 | 23.04 | 23.13 | 22.38 | 22.67 | 142,809 | -0.34(-1.48%) |
Dec 27, 2023 | 22.77 | 23.22 | 22.77 | 23.01 | 179,564 | +0.23(+1.01%) |
Dec 26, 2023 | 22.59 | 22.82 | 22.49 | 22.78 | 144,311 | +0.17(+0.75%) |
Dec 22, 2023 | 22.34 | 22.74 | 22.25 | 22.61 | 159,143 | +0.41(+1.85%) |
Dec 21, 2023 | 22.07 | 22.67 | 21.72 | 22.20 | 248,098 | +0.21(+0.95%) |
Dec 20, 2023 | 22.05 | 22.79 | 21.74 | 21.99 | 419,017 | -0.07(-0.32%) |
Dec 19, 2023 | 20.96 | 22.29 | 20.96 | 22.06 | 445,135 | +1.15(+5.50%) |
Dec 18, 2023 | 21.23 | 21.44 | 20.65 | 20.91 | 293,321 | -0.05(-0.24%) |
Dec 15, 2023 | 22.05 | 22.05 | 20.86 | 20.96 | 2,306,888 | -0.79(-3.63%) |
Dec 14, 2023 | 21.57 | 22.09 | 21.43 | 21.75 | 506,103 | +0.36(+1.68%) |
Dec 13, 2023 | 20.68 | 21.39 | 20.23 | 21.39 | 360,863 | +0.75(+3.63%) |
Dec 12, 2023 | 20.75 | 20.81 | 20.20 | 20.64 | 345,320 | -0.13(-0.63%) |
Dec 11, 2023 | 20.56 | 20.78 | 20.23 | 20.77 | 254,649 | +0.30(+1.47%) |
Dec 08, 2023 | 20.77 | 20.95 | 19.86 | 20.47 | 271,773 | -0.42(-2.01%) |
Dec 07, 2023 | 20.19 | 20.90 | 19.79 | 20.89 | 306,388 | +0.61(+3.01%) |
Dec 06, 2023 | 20.90 | 21.50 | 20.17 | 20.28 | 347,907 | -0.73(-3.47%) |
Dec 05, 2023 | 21.86 | 22.04 | 20.67 | 21.01 | 411,824 | -1.04(-4.72%) |
Dec 04, 2023 | 20.68 | 22.11 | 20.68 | 22.05 | 363,184 | +1.37(+6.62%) |
Dec 01, 2023 | 20.31 | 20.98 | 20.31 | 20.68 | 444,313 | +0.41(+2.02%) |
Nov 30, 2023 | 20.36 | 20.36 | 19.55 | 20.27 | 383,479 | -0.14(-0.69%) |
Nov 29, 2023 | 20.89 | 20.99 | 20.24 | 20.41 | 313,238 | -0.31(-1.50%) |
Nov 28, 2023 | 20.79 | 20.95 | 20.55 | 20.72 | 222,651 | -0.01(-0.05%) |
Nov 27, 2023 | 20.96 | 21.16 | 20.55 | 20.73 | 211,272 | -0.17(-0.81%) |
Nov 24, 2023 | 20.91 | 21.31 | 20.71 | 20.90 | 128,479 | +0.03(+0.14%) |
Nov 22, 2023 | 21.14 | 21.36 | 20.70 | 20.87 | 358,384 | -0.21(-1.00%) |
Nov 21, 2023 | 21.17 | 21.73 | 20.88 | 21.08 | 342,326 | -0.31(-1.45%) |
Nov 20, 2023 | 20.52 | 21.46 | 20.15 | 21.39 | 453,332 | +0.89(+4.34%) |
Nov 17, 2023 | 20.55 | 20.73 | 20.25 | 20.50 | 378,667 | +0.14(+0.69%) |
Nov 16, 2023 | 20.16 | 20.45 | 19.71 | 20.36 | 471,005 | +0.01(+0.05%) |
Nov 15, 2023 | 19.39 | 20.47 | 19.39 | 20.35 | 537,736 | +0.68(+3.46%) |
Nov 14, 2023 | 18.09 | 19.76 | 18.09 | 19.67 | 461,153 | +1.73(+9.64%) |
Nov 13, 2023 | 18.17 | 18.20 | 17.73 | 17.94 | 415,940 | -0.36(-1.97%) |
Nov 10, 2023 | 18.26 | 18.40 | 17.73 | 18.30 | 429,570 | +0.15(+0.83%) |
Nov 09, 2023 | 18.78 | 18.78 | 17.99 | 18.15 | 417,509 | -0.46(-2.47%) |
Nov 08, 2023 | 18.54 | 19.01 | 18.38 | 18.61 | 599,404 | +0.19(+1.03%) |
Nov 07, 2023 | 18.77 | 19.05 | 18.16 | 18.42 | 552,365 | -0.35(-1.86%) |
Nov 06, 2023 | 19.69 | 19.95 | 18.47 | 18.77 | 794,022 | -0.60(-3.10%) |
Nov 03, 2023 | 19.76 | 20.97 | 19.33 | 19.37 | 807,703 | -0.54(-2.71%) |
Nov 02, 2023 | 16.12 | 20.79 | 15.65 | 19.91 | 1,568,620 | -3.18(-13.77%) |
Nov 01, 2023 | 23.04 | 23.30 | 22.87 | 23.09 | 606,607 | -0.07(-0.30%) |
Oct 31, 2023 | 23.06 | 23.33 | 22.87 | 23.16 | 285,456 | +0.24(+1.05%) |
Oct 30, 2023 | 23.17 | 23.48 | 22.82 | 22.92 | 261,193 | -0.10(-0.43%) |
Oct 27, 2023 | 22.62 | 23.04 | 22.58 | 23.02 | 231,838 | +0.31(+1.37%) |
Oct 26, 2023 | 22.26 | 23.02 | 22.26 | 22.71 | 308,594 | +0.54(+2.44%) |
Oct 25, 2023 | 22.27 | 22.50 | 21.98 | 22.17 | 207,987 | -0.18(-0.81%) |
Oct 24, 2023 | 22.50 | 22.60 | 21.82 | 22.35 | 282,482 | -0.01(-0.04%) |
Oct 23, 2023 | 22.49 | 22.84 | 22.17 | 22.36 | 305,056 | -0.22(-0.97%) |
Oct 20, 2023 | 22.93 | 22.99 | 22.56 | 22.58 | 355,096 | -0.17(-0.75%) |
Oct 19, 2023 | 22.96 | 23.15 | 22.38 | 22.75 | 347,844 | -0.20(-0.87%) |
Oct 18, 2023 | 22.50 | 22.97 | 22.30 | 22.95 | 240,463 | +0.17(+0.75%) |
Oct 17, 2023 | 23.23 | 23.33 | 22.71 | 22.78 | 275,034 | -0.36(-1.56%) |
Oct 16, 2023 | 22.86 | 23.48 | 22.82 | 23.14 | 325,201 | +0.14(+0.61%) |
Oct 13, 2023 | 22.93 | 23.22 | 22.60 | 23.00 | 285,983 | +0.15(+0.66%) |
Oct 12, 2023 | 23.35 | 23.38 | 22.65 | 22.85 | 334,535 | -0.49(-2.10%) |
Oct 11, 2023 | 23.88 | 24.04 | 23.15 | 23.34 | 259,614 | -0.47(-1.97%) |
Oct 10, 2023 | 24.50 | 24.55 | 23.60 | 23.81 | 476,616 | -0.64(-2.62%) |
Oct 09, 2023 | 23.58 | 24.63 | 23.56 | 24.45 | 295,353 | +0.83(+3.51%) |
Oct 06, 2023 | 24.67 | 24.67 | 23.60 | 23.62 | 346,217 | -1.17(-4.72%) |
Oct 05, 2023 | 25.36 | 25.62 | 24.57 | 24.79 | 324,113 | -0.76(-2.97%) |
Oct 04, 2023 | 24.91 | 25.65 | 24.84 | 25.55 | 313,086 | +0.54(+2.16%) |
Oct 03, 2023 | 25.10 | 25.26 | 24.56 | 25.01 | 289,108 | -0.09(-0.36%) |
Oct 02, 2023 | 25.02 | 25.11 | 24.42 | 25.10 | 377,489 | +0.31(+1.25%) |
Sep 29, 2023 | 25.35 | 25.35 | 24.61 | 24.79 | 340,133 | -0.54(-2.13%) |
Sep 28, 2023 | 25.27 | 25.76 | 25.27 | 25.33 | 351,017 | +0.09(+0.36%) |
Sep 27, 2023 | 24.97 | 25.52 | 24.64 | 25.24 | 247,330 | +0.51(+2.06%) |
Sep 26, 2023 | 25.28 | 25.57 | 24.70 | 24.73 | 301,428 | -0.62(-2.45%) |
Sep 25, 2023 | 24.26 | 25.39 | 25.19 | 25.35 | 569,008 | +1.01(+4.15%) |
Sep 22, 2023 | 24.37 | 24.66 | 24.22 | 24.34 | 225,031 | -0.14(-0.57%) |
Sep 21, 2023 | 23.91 | 24.64 | 23.75 | 24.48 | 419,740 | +0.57(+2.38%) |
Sep 20, 2023 | 24.16 | 24.39 | 23.91 | 23.91 | 274,190 | -0.10(-0.42%) |
Sep 19, 2023 | 23.92 | 24.33 | 23.67 | 24.01 | 257,561 | +0.16(+0.67%) |
Sep 18, 2023 | 24.13 | 24.13 | 23.41 | 23.85 | 480,383 | -0.27(-1.12%) |
Sep 15, 2023 | 24.15 | 24.68 | 23.81 | 24.12 | 2,258,287 | +0.03(+0.12%) |
Sep 14, 2023 | 23.65 | 24.10 | 23.37 | 24.09 | 335,677 | +0.75(+3.21%) |
Sep 13, 2023 | 23.20 | 23.36 | 22.87 | 23.34 | 342,315 | +0.11(+0.47%) |
Sep 12, 2023 | 23.80 | 24.09 | 23.18 | 23.23 | 273,895 | -0.49(-2.07%) |
Sep 11, 2023 | 23.92 | 23.92 | 23.39 | 23.72 | 276,088 | -0.19(-0.79%) |
Sep 08, 2023 | 24.30 | 24.35 | 23.70 | 23.91 | 413,235 | -0.30(-1.24%) |
Sep 07, 2023 | 24.81 | 24.81 | 24.04 | 24.21 | 352,943 | -0.58(-2.34%) |
Sep 06, 2023 | 25.00 | 25.38 | 24.45 | 24.79 | 371,819 | -0.11(-0.44%) |
Sep 05, 2023 | 24.82 | 24.97 | 23.86 | 24.90 | 512,859 | +0.08(+0.32%) |
Sep 01, 2023 | 25.81 | 26.17 | 24.70 | 24.82 | 598,024 | -0.94(-3.65%) |
Aug 31, 2023 | 25.56 | 25.90 | 25.48 | 25.76 | 525,155 | +0.11(+0.43%) |
Aug 30, 2023 | 25.07 | 25.65 | 24.71 | 25.65 | 436,241 | +0.58(+2.31%) |
Aug 29, 2023 | 25.25 | 25.56 | 25.04 | 25.07 | 324,534 | -0.12(-0.48%) |
Aug 28, 2023 | 24.90 | 25.20 | 24.65 | 25.19 | 404,267 | +0.30(+1.21%) |
Aug 25, 2023 | 24.89 | 25.08 | 24.51 | 24.89 | 281,996 | +0.04(+0.16%) |
Aug 24, 2023 | 25.09 | 25.12 | 24.69 | 24.85 | 379,791 | -0.21(-0.84%) |
Aug 23, 2023 | 24.96 | 25.24 | 24.89 | 25.06 | 251,087 | +0.16(+0.64%) |
Aug 22, 2023 | 25.04 | 25.43 | 24.75 | 24.90 | 457,313 | -0.16(-0.64%) |
Aug 21, 2023 | 24.91 | 25.42 | 24.80 | 25.06 | 417,626 | +0.11(+0.44%) |
Aug 18, 2023 | 24.00 | 25.13 | 23.81 | 24.95 | 663,332 | +0.85(+3.53%) |
Aug 17, 2023 | 23.60 | 24.33 | 23.60 | 24.10 | 551,058 | +0.45(+1.90%) |
Aug 16, 2023 | 24.25 | 24.48 | 23.30 | 23.65 | 577,388 | -0.66(-2.71%) |
Aug 15, 2023 | 23.59 | 24.47 | 23.23 | 24.31 | 614,052 | +0.75(+3.18%) |
Aug 14, 2023 | 23.02 | 23.70 | 22.77 | 23.56 | 557,583 | +0.55(+2.39%) |
Aug 11, 2023 | 23.31 | 23.58 | 22.90 | 23.01 | 363,398 | -0.16(-0.69%) |
Aug 10, 2023 | 23.20 | 23.60 | 23.02 | 23.17 | 523,007 | -0.09(-0.39%) |
Aug 09, 2023 | 22.59 | 23.29 | 22.55 | 23.26 | 840,384 | +0.54(+2.38%) |
Aug 08, 2023 | 22.14 | 22.98 | 22.11 | 22.72 | 599,167 | +0.53(+2.39%) |
Aug 07, 2023 | 21.40 | 22.30 | 21.34 | 22.19 | 1,715,087 | +0.79(+3.69%) |
Aug 04, 2023 | 22.11 | 22.56 | 21.36 | 21.40 | 1,260,100 | -0.60(-2.73%) |
Aug 03, 2023 | 21.66 | 23.70 | 21.55 | 22.00 | 2,214,486 | -4.50(-16.98%) |
Aug 02, 2023 | 25.63 | 26.58 | 25.27 | 26.50 | 508,917 | +0.70(+2.71%) |
Aug 01, 2023 | 25.67 | 26.06 | 25.47 | 25.80 | 593,737 | +0.00(+0.00%) |
Jul 31, 2023 | 25.56 | 26.09 | 25.46 | 25.80 | 479,569 | +0.21(+0.82%) |
Jul 28, 2023 | 25.19 | 25.87 | 25.19 | 25.59 | 356,766 | +0.46(+1.83%) |
Jul 27, 2023 | 25.26 | 25.58 | 24.46 | 25.13 | 589,875 | -0.13(-0.51%) |
Jul 26, 2023 | 26.45 | 26.74 | 25.25 | 25.26 | 594,729 | -1.29(-4.86%) |
Jul 25, 2023 | 27.84 | 28.04 | 26.25 | 26.55 | 996,032 | -1.29(-4.63%) |
Jul 24, 2023 | 27.45 | 27.84 | 27.27 | 27.84 | 482,377 | +0.39(+1.42%) |
Jul 21, 2023 | 27.97 | 28.15 | 27.36 | 27.45 | 491,902 | -0.35(-1.26%) |
Jul 20, 2023 | 27.83 | 27.96 | 27.60 | 27.80 | 379,333 | +0.16(+0.58%) |
Jul 19, 2023 | 27.77 | 28.04 | 27.59 | 27.64 | 245,978 | -0.06(-0.22%) |
Jul 18, 2023 | 27.50 | 27.87 | 27.47 | 27.70 | 367,827 | +0.18(+0.65%) |
Jul 17, 2023 | 27.18 | 27.54 | 26.98 | 27.52 | 404,438 | +0.34(+1.25%) |
Jul 14, 2023 | 26.26 | 27.19 | 26.21 | 27.18 | 340,525 | +0.89(+3.39%) |
Jul 13, 2023 | 27.18 | 27.32 | 26.13 | 26.29 | 412,417 | -0.93(-3.42%) |
Jul 12, 2023 | 26.81 | 27.53 | 26.77 | 27.22 | 549,940 | +0.50(+1.87%) |
Jul 11, 2023 | 28.01 | 28.06 | 26.44 | 26.72 | 543,637 | -1.12(-4.02%) |
Jul 10, 2023 | 27.94 | 28.07 | 27.62 | 27.84 | 495,453 | +0.02(+0.07%) |
Jul 07, 2023 | 28.09 | 28.55 | 27.73 | 27.82 | 456,555 | -0.27(-0.96%) |
Jul 06, 2023 | 27.62 | 28.17 | 27.62 | 28.09 | 299,924 | +0.21(+0.75%) |
Jul 05, 2023 | 27.66 | 28.06 | 27.55 | 27.88 | 303,763 | +0.05(+0.18%) |
Jul 03, 2023 | 27.91 | 28.24 | 27.66 | 27.83 | 197,088 | -0.25(-0.89%) |
Jun 30, 2023 | 28.50 | 28.75 | 28.06 | 28.08 | 338,694 | -0.26(-0.92%) |
Jun 29, 2023 | 27.69 | 28.62 | 27.69 | 28.34 | 405,992 | +0.77(+2.79%) |
Jun 28, 2023 | 26.70 | 27.59 | 26.58 | 27.57 | 549,694 | +0.81(+3.03%) |
Jun 27, 2023 | 26.68 | 27.36 | 26.56 | 26.76 | 621,593 | -0.04(-0.15%) |
Jun 26, 2023 | 27.24 | 27.64 | 26.51 | 26.80 | 770,425 | +0.30(+1.13%) |
Jun 23, 2023 | 26.18 | 26.93 | 26.18 | 26.50 | 822,319 | +0.06(+0.23%) |
Jun 22, 2023 | 26.34 | 26.75 | 25.98 | 26.44 | 386,497 | +0.01(+0.04%) |
Jun 21, 2023 | 26.88 | 27.31 | 26.41 | 26.43 | 424,858 | -0.45(-1.67%) |
Jun 20, 2023 | 27.92 | 27.92 | 26.33 | 26.88 | 479,029 | -1.18(-4.21%) |
Jun 16, 2023 | 27.95 | 28.21 | 27.71 | 28.06 | 989,540 | +0.36(+1.30%) |