Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.48 | 21.51 | 20.69 | 21.10 | 18,592 | -0.12(-0.57%) |
May 30, 2024 | 21.30 | 21.30 | 21.20 | 21.22 | 4,405 | +0.05(+0.23%) |
May 29, 2024 | 21.69 | 21.89 | 21.17 | 21.17 | 12,741 | -0.53(-2.46%) |
May 28, 2024 | 22.22 | 22.55 | 21.70 | 21.71 | 10,387 | -0.50(-2.23%) |
May 24, 2024 | 22.18 | 23.35 | 22.07 | 22.20 | 11,438 | -0.04(-0.18%) |
May 23, 2024 | 23.38 | 23.85 | 22.11 | 22.24 | 13,007 | -0.93(-4.02%) |
May 22, 2024 | 23.38 | 23.97 | 23.08 | 23.17 | 12,063 | -0.82(-3.43%) |
May 21, 2024 | 23.97 | 24.51 | 23.35 | 23.99 | 4,881 | +0.02(+0.08%) |
May 20, 2024 | 24.15 | 24.17 | 23.45 | 23.97 | 8,658 | +0.08(+0.33%) |
May 17, 2024 | 23.59 | 23.89 | 23.08 | 23.89 | 5,078 | +0.50(+2.12%) |
May 16, 2024 | 22.84 | 23.55 | 22.84 | 23.40 | 6,817 | +0.30(+1.29%) |
May 15, 2024 | 22.68 | 23.10 | 22.37 | 23.10 | 4,303 | +0.41(+1.79%) |
May 14, 2024 | 22.17 | 22.77 | 21.90 | 22.70 | 8,102 | +0.65(+2.97%) |
May 13, 2024 | 22.34 | 22.34 | 21.48 | 22.04 | 3,836 | -0.30(-1.33%) |
May 10, 2024 | 21.85 | 22.34 | 21.61 | 22.34 | 12,456 | +0.15(+0.67%) |
May 09, 2024 | 22.40 | 22.46 | 21.51 | 22.19 | 13,070 | -0.80(-3.49%) |
May 08, 2024 | 23.28 | 23.66 | 22.81 | 22.99 | 5,136 | -0.81(-3.41%) |
May 07, 2024 | 22.90 | 24.17 | 22.90 | 23.81 | 6,471 | -0.37(-1.52%) |
May 06, 2024 | 22.91 | 24.17 | 22.64 | 24.17 | 5,068 | +1.20(+5.22%) |
May 03, 2024 | 22.88 | 22.97 | 22.60 | 22.97 | 3,145 | +0.58(+2.61%) |
May 02, 2024 | 21.42 | 22.39 | 21.31 | 22.39 | 8,831 | +1.10(+5.17%) |
May 01, 2024 | 21.27 | 23.30 | 21.16 | 21.29 | 10,192 | +0.02(+0.09%) |
Apr 30, 2024 | 22.45 | 22.45 | 21.16 | 21.27 | 17,584 | -0.49(-2.23%) |
Apr 29, 2024 | 21.74 | 21.79 | 21.49 | 21.75 | 5,069 | +0.04(+0.18%) |
Apr 26, 2024 | 21.55 | 21.72 | 21.50 | 21.72 | 5,506 | +0.12(+0.55%) |
Apr 25, 2024 | 21.98 | 21.98 | 21.60 | 21.60 | 8,799 | -0.92(-4.09%) |
Apr 24, 2024 | 22.13 | 22.76 | 22.13 | 22.52 | 6,001 | -0.02(-0.09%) |
Apr 23, 2024 | 22.27 | 22.54 | 22.27 | 22.54 | 3,506 | +0.40(+1.79%) |
Apr 22, 2024 | 21.92 | 22.14 | 21.92 | 22.14 | 3,496 | +0.06(+0.27%) |
Apr 19, 2024 | 21.88 | 22.14 | 21.66 | 22.08 | 11,350 | +0.15(+0.68%) |
Apr 18, 2024 | 22.10 | 22.10 | 21.65 | 21.93 | 8,209 | +0.16(+0.73%) |
Apr 17, 2024 | 21.99 | 22.17 | 21.77 | 21.77 | 8,365 | -0.51(-2.27%) |
Apr 16, 2024 | 22.43 | 22.43 | 21.93 | 22.28 | 4,948 | +0.34(+1.53%) |
Apr 15, 2024 | 22.13 | 22.13 | 21.90 | 21.94 | 6,348 | -0.06(-0.27%) |
Apr 12, 2024 | 22.79 | 22.79 | 22.00 | 22.00 | 8,876 | -0.73(-3.22%) |
Apr 11, 2024 | 22.32 | 22.74 | 22.32 | 22.74 | 5,330 | +0.42(+1.86%) |
Apr 10, 2024 | 22.68 | 22.70 | 22.32 | 22.32 | 10,236 | -0.61(-2.68%) |
Apr 09, 2024 | 23.34 | 23.36 | 22.93 | 22.93 | 3,591 | +0.24(+1.05%) |
Apr 08, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 2,198 | +0.14(+0.61%) |
Apr 05, 2024 | 22.56 | 22.60 | 22.56 | 22.56 | 1,715 | -0.23(-1.00%) |
Apr 04, 2024 | 22.88 | 22.88 | 22.49 | 22.79 | 12,246 | -0.27(-1.16%) |
Apr 03, 2024 | 22.98 | 23.05 | 22.68 | 23.05 | 6,348 | +0.07(+0.30%) |
Apr 02, 2024 | 23.08 | 23.08 | 22.88 | 22.98 | 6,120 | -0.35(-1.49%) |
Apr 01, 2024 | 24.04 | 24.04 | 23.33 | 23.33 | 4,083 | -0.33(-1.38%) |
Mar 28, 2024 | 23.69 | 24.62 | 23.33 | 23.66 | 7,831 | -0.02(-0.08%) |
Mar 27, 2024 | 24.03 | 24.50 | 23.44 | 23.68 | 15,645 | +0.17(+0.72%) |
Mar 26, 2024 | 23.37 | 24.00 | 23.19 | 23.51 | 6,462 | -0.30(-1.25%) |
Mar 25, 2024 | 23.68 | 24.32 | 22.71 | 23.81 | 6,215 | +0.07(+0.29%) |
Mar 22, 2024 | 24.47 | 24.47 | 23.71 | 23.74 | 14,105 | -0.82(-3.35%) |
Mar 21, 2024 | 24.32 | 24.63 | 23.76 | 24.56 | 7,850 | +0.04(+0.16%) |
Mar 20, 2024 | 24.22 | 24.76 | 24.22 | 24.52 | 6,402 | +0.29(+1.19%) |
Mar 19, 2024 | 23.28 | 24.23 | 23.28 | 24.23 | 7,146 | +0.56(+2.39%) |
Mar 18, 2024 | 23.77 | 24.23 | 23.67 | 23.67 | 7,867 | +0.19(+0.80%) |
Mar 15, 2024 | 22.56 | 23.69 | 22.56 | 23.48 | 31,260 | +0.70(+3.09%) |
Mar 14, 2024 | 23.11 | 23.53 | 22.78 | 22.78 | 9,767 | -0.73(-3.12%) |
Mar 13, 2024 | 23.62 | 24.22 | 23.22 | 23.51 | 9,709 | +0.13(+0.55%) |
Mar 12, 2024 | 23.78 | 24.23 | 23.34 | 23.38 | 8,472 | -0.61(-2.56%) |
Mar 11, 2024 | 24.15 | 24.15 | 23.52 | 23.99 | 3,766 | +0.19(+0.79%) |
Mar 08, 2024 | 23.98 | 24.20 | 23.60 | 23.81 | 4,609 | +0.07(+0.29%) |
Mar 07, 2024 | 24.09 | 24.09 | 23.46 | 23.74 | 4,720 | -0.23(-0.95%) |
Mar 06, 2024 | 23.97 | 23.97 | 23.64 | 23.96 | 4,483 | +0.42(+1.77%) |
Mar 05, 2024 | 23.24 | 24.05 | 23.19 | 23.55 | 6,991 | +0.07(+0.30%) |
Mar 04, 2024 | 24.69 | 24.69 | 23.23 | 23.48 | 8,203 | -0.89(-3.66%) |
Mar 01, 2024 | 24.05 | 24.37 | 24.05 | 24.37 | 4,773 | +0.06(+0.24%) |
Feb 29, 2024 | 24.35 | 24.35 | 24.03 | 24.31 | 4,769 | +0.54(+2.25%) |
Feb 28, 2024 | 23.45 | 23.79 | 23.45 | 23.78 | 4,715 | +0.01(+0.04%) |
Feb 27, 2024 | 23.92 | 23.97 | 23.58 | 23.77 | 50,574 | +0.38(+1.64%) |
Feb 26, 2024 | 23.60 | 23.68 | 23.09 | 23.38 | 5,495 | -0.49(-2.06%) |
Feb 23, 2024 | 24.12 | 24.12 | 23.87 | 23.87 | 2,528 | +0.38(+1.63%) |
Feb 22, 2024 | 23.81 | 24.31 | 23.20 | 23.49 | 5,796 | -0.48(-2.01%) |
Feb 21, 2024 | 24.31 | 24.31 | 23.44 | 23.97 | 6,858 | -0.20(-0.81%) |
Feb 20, 2024 | 25.06 | 25.06 | 24.17 | 24.17 | 7,993 | -1.38(-5.38%) |
Feb 16, 2024 | 25.97 | 26.53 | 25.36 | 25.54 | 15,381 | -0.51(-1.96%) |
Feb 15, 2024 | 24.56 | 26.39 | 24.56 | 26.06 | 12,711 | +1.30(+5.26%) |
Feb 14, 2024 | 24.01 | 24.75 | 23.33 | 24.75 | 20,167 | +1.44(+6.17%) |
Feb 13, 2024 | 24.48 | 24.48 | 23.11 | 23.31 | 19,383 | -2.39(-9.29%) |
Feb 12, 2024 | 24.42 | 27.04 | 24.42 | 25.70 | 11,221 | +0.84(+3.40%) |
Feb 09, 2024 | 24.39 | 25.08 | 24.35 | 24.86 | 7,557 | +1.08(+4.55%) |
Feb 08, 2024 | 23.96 | 23.98 | 23.78 | 23.78 | 7,503 | -0.42(-1.75%) |
Feb 07, 2024 | 24.46 | 25.65 | 23.14 | 24.20 | 25,999 | -0.46(-1.87%) |
Feb 06, 2024 | 25.19 | 25.62 | 23.79 | 24.66 | 9,875 | -0.39(-1.57%) |
Feb 05, 2024 | 25.54 | 26.51 | 24.85 | 25.05 | 26,236 | -0.69(-2.67%) |
Feb 02, 2024 | 26.12 | 27.02 | 25.72 | 25.74 | 24,734 | -0.90(-3.39%) |
Feb 01, 2024 | 26.07 | 26.64 | 26.01 | 26.64 | 12,400 | +0.71(+2.73%) |
Jan 31, 2024 | 28.59 | 28.73 | 25.94 | 25.94 | 16,737 | -2.67(-9.34%) |
Jan 30, 2024 | 28.80 | 28.80 | 28.61 | 28.61 | 2,816 | -0.51(-1.75%) |
Jan 29, 2024 | 29.27 | 29.27 | 29.12 | 29.12 | 3,345 | -0.06(-0.20%) |
Jan 26, 2024 | 29.95 | 29.95 | 29.18 | 29.18 | 4,768 | -0.56(-1.88%) |
Jan 25, 2024 | 30.34 | 30.34 | 29.74 | 29.74 | 6,911 | -0.13(-0.43%) |
Jan 24, 2024 | 29.71 | 29.90 | 29.66 | 29.87 | 6,028 | +0.23(+0.76%) |
Jan 23, 2024 | 30.20 | 30.20 | 28.98 | 29.64 | 7,751 | -0.37(-1.24%) |
Jan 22, 2024 | 29.95 | 30.40 | 29.82 | 30.01 | 7,026 | +0.21(+0.69%) |
Jan 19, 2024 | 28.88 | 30.10 | 28.75 | 29.81 | 10,209 | +0.89(+3.09%) |
Jan 18, 2024 | 28.63 | 28.91 | 28.63 | 28.91 | 4,691 | +0.23(+0.79%) |
Jan 17, 2024 | 28.54 | 28.78 | 28.49 | 28.69 | 7,241 | -0.20(-0.68%) |
Jan 16, 2024 | 28.74 | 28.88 | 28.26 | 28.88 | 22,350 | -0.08(-0.29%) |
Jan 12, 2024 | 29.37 | 29.37 | 28.63 | 28.97 | 4,929 | -0.04(-0.15%) |
Jan 11, 2024 | 30.72 | 30.98 | 28.25 | 29.01 | 18,629 | +0.07(+0.24%) |
Jan 10, 2024 | 28.65 | 29.17 | 28.34 | 28.94 | 12,372 | +0.05(+0.17%) |
Jan 09, 2024 | 29.17 | 30.14 | 28.89 | 28.89 | 25,587 | -0.80(-2.68%) |
Jan 08, 2024 | 29.12 | 29.69 | 29.12 | 29.69 | 4,992 | +0.51(+1.75%) |
Jan 05, 2024 | 29.23 | 29.87 | 28.99 | 29.18 | 21,181 | -0.21(-0.70%) |
Jan 04, 2024 | 30.60 | 30.66 | 29.31 | 29.39 | 19,546 | -1.13(-3.70%) |
Jan 03, 2024 | 32.12 | 32.12 | 30.52 | 30.52 | 22,541 | -1.63(-5.07%) |
Jan 02, 2024 | 31.45 | 32.33 | 31.31 | 32.15 | 26,166 | +0.34(+1.08%) |
Dec 29, 2023 | 31.95 | 32.72 | 31.61 | 31.80 | 10,294 | -1.03(-3.14%) |
Dec 28, 2023 | 33.50 | 33.80 | 32.27 | 32.83 | 22,452 | -0.79(-2.34%) |
Dec 27, 2023 | 34.32 | 34.60 | 30.89 | 33.62 | 17,715 | -0.52(-1.53%) |
Dec 26, 2023 | 33.04 | 34.56 | 33.04 | 34.14 | 15,762 | +0.15(+0.43%) |
Dec 22, 2023 | 33.66 | 34.09 | 33.40 | 33.99 | 13,304 | +0.48(+1.44%) |
Dec 21, 2023 | 33.83 | 34.11 | 32.72 | 33.51 | 11,816 | +0.40(+1.22%) |
Dec 20, 2023 | 34.63 | 34.63 | 32.48 | 33.11 | 22,090 | -1.10(-3.22%) |
Dec 19, 2023 | 33.90 | 34.96 | 33.29 | 34.21 | 25,827 | +0.28(+0.84%) |
Dec 18, 2023 | 35.80 | 35.80 | 33.46 | 33.92 | 56,187 | -2.13(-5.91%) |
Dec 15, 2023 | 33.04 | 36.35 | 31.88 | 36.06 | 92,919 | +3.66(+11.31%) |
Dec 14, 2023 | 33.25 | 34.04 | 31.93 | 32.39 | 33,525 | -1.02(-3.06%) |
Dec 13, 2023 | 30.02 | 33.41 | 29.47 | 33.41 | 25,436 | +3.61(+12.10%) |
Dec 12, 2023 | 29.47 | 29.97 | 29.05 | 29.81 | 10,171 | +0.33(+1.13%) |
Dec 11, 2023 | 29.39 | 29.47 | 29.39 | 29.47 | 7,358 | +0.25(+0.84%) |
Dec 08, 2023 | 29.47 | 29.49 | 28.24 | 29.23 | 8,760 | -0.29(-1.00%) |
Dec 07, 2023 | 29.33 | 29.83 | 29.28 | 29.52 | 23,935 | +0.05(+0.17%) |
Dec 06, 2023 | 29.16 | 29.62 | 28.93 | 29.47 | 19,000 | +0.59(+2.04%) |
Dec 05, 2023 | 28.85 | 29.17 | 26.88 | 28.88 | 8,208 | -0.16(-0.54%) |
Dec 04, 2023 | 28.53 | 29.16 | 28.53 | 29.04 | 8,248 | +0.22(+0.75%) |
Dec 01, 2023 | 28.22 | 28.83 | 28.22 | 28.83 | 7,194 | +0.97(+3.49%) |
Nov 30, 2023 | 28.58 | 28.58 | 27.26 | 27.85 | 10,606 | -0.51(-1.80%) |
Nov 29, 2023 | 28.25 | 28.47 | 28.25 | 28.36 | 7,594 | +0.57(+2.07%) |
Nov 28, 2023 | 28.25 | 28.29 | 27.79 | 27.79 | 8,013 | -0.54(-1.89%) |
Nov 27, 2023 | 28.23 | 28.33 | 28.23 | 28.33 | 5,726 | +0.16(+0.55%) |
Nov 24, 2023 | 27.90 | 28.33 | 27.90 | 28.17 | 2,671 | +0.38(+1.37%) |
Nov 22, 2023 | 27.70 | 27.85 | 27.37 | 27.79 | 8,074 | +0.09(+0.32%) |
Nov 21, 2023 | 28.24 | 28.25 | 27.70 | 27.70 | 11,300 | -0.51(-1.80%) |
Nov 20, 2023 | 26.94 | 28.23 | 26.86 | 28.21 | 12,414 | +0.95(+3.50%) |
Nov 17, 2023 | 27.27 | 27.27 | 27.14 | 27.25 | 12,373 | -0.17(-0.60%) |
Nov 16, 2023 | 27.74 | 27.78 | 27.20 | 27.42 | 5,758 | +0.01(+0.04%) |
Nov 15, 2023 | 27.65 | 28.14 | 27.41 | 27.41 | 9,297 | -0.57(-2.05%) |
Nov 14, 2023 | 26.68 | 27.98 | 26.68 | 27.98 | 27,104 | +1.49(+5.63%) |
Nov 13, 2023 | 26.44 | 26.73 | 26.37 | 26.49 | 6,934 | -0.18(-0.66%) |
Nov 10, 2023 | 24.99 | 26.68 | 24.99 | 26.67 | 10,449 | +0.78(+3.01%) |
Nov 09, 2023 | 26.39 | 26.40 | 25.89 | 25.89 | 4,117 | -0.51(-1.92%) |
Nov 08, 2023 | 26.69 | 26.69 | 25.68 | 26.40 | 15,483 | -0.49(-1.81%) |
Nov 07, 2023 | 24.60 | 27.55 | 24.60 | 26.88 | 9,007 | +0.28(+1.06%) |
Nov 06, 2023 | 25.73 | 26.67 | 25.73 | 26.60 | 9,244 | -0.05(-0.18%) |
Nov 03, 2023 | 26.24 | 26.69 | 25.68 | 26.65 | 25,957 | +0.93(+3.60%) |
Nov 02, 2023 | 24.84 | 25.74 | 24.84 | 25.72 | 12,605 | +1.08(+4.39%) |
Nov 01, 2023 | 24.92 | 25.14 | 24.64 | 24.64 | 11,031 | -0.19(-0.78%) |
Oct 31, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 4,174 | +0.03(+0.12%) |
Oct 30, 2023 | 25.08 | 25.13 | 24.66 | 24.81 | 9,775 | -0.05(-0.20%) |
Oct 27, 2023 | 24.82 | 25.19 | 24.74 | 24.86 | 9,456 | -0.22(-0.89%) |
Oct 26, 2023 | 24.37 | 25.26 | 23.92 | 25.08 | 12,400 | +0.49(+1.98%) |
Oct 25, 2023 | 24.12 | 24.69 | 24.01 | 24.59 | 7,442 | +0.06(+0.24%) |
Oct 24, 2023 | 24.74 | 25.00 | 24.35 | 24.54 | 13,140 | -0.22(-0.90%) |
Oct 23, 2023 | 25.44 | 25.44 | 24.59 | 24.76 | 31,284 | -1.25(-4.79%) |
Oct 20, 2023 | 25.59 | 26.27 | 24.99 | 26.01 | 12,727 | +0.54(+2.10%) |
Oct 19, 2023 | 26.60 | 26.60 | 25.47 | 25.47 | 9,266 | -1.00(-3.79%) |
Oct 18, 2023 | 26.77 | 26.77 | 26.38 | 26.47 | 6,150 | -0.51(-1.88%) |
Oct 17, 2023 | 26.46 | 27.27 | 26.14 | 26.98 | 12,696 | +0.24(+0.91%) |
Oct 16, 2023 | 26.69 | 26.79 | 26.69 | 26.74 | 9,965 | +0.12(+0.44%) |
Oct 13, 2023 | 27.20 | 27.20 | 26.34 | 26.62 | 9,575 | -0.33(-1.23%) |
Oct 12, 2023 | 27.12 | 27.12 | 26.90 | 26.95 | 5,453 | -0.03(-0.11%) |
Oct 11, 2023 | 27.07 | 27.17 | 26.98 | 26.98 | 5,057 | -0.03(-0.11%) |
Oct 10, 2023 | 26.48 | 27.01 | 26.48 | 27.01 | 17,742 | +0.58(+2.21%) |
Oct 09, 2023 | 25.67 | 26.52 | 25.67 | 26.43 | 13,904 | +0.20(+0.78%) |
Oct 06, 2023 | 26.08 | 26.23 | 26.04 | 26.22 | 6,868 | +0.19(+0.75%) |
Oct 05, 2023 | 25.32 | 26.11 | 25.32 | 26.03 | 16,482 | +0.71(+2.81%) |
Oct 04, 2023 | 25.31 | 26.36 | 25.31 | 25.32 | 11,784 | +0.11(+0.42%) |
Oct 03, 2023 | 24.66 | 25.71 | 24.42 | 25.21 | 6,858 | +0.80(+3.27%) |
Oct 02, 2023 | 24.54 | 24.54 | 24.41 | 24.41 | 4,204 | -0.34(-1.38%) |
Sep 29, 2023 | 25.23 | 25.32 | 24.44 | 24.75 | 9,413 | -0.41(-1.63%) |
Sep 28, 2023 | 25.67 | 25.84 | 25.12 | 25.16 | 12,589 | -0.66(-2.56%) |
Sep 27, 2023 | 25.25 | 25.87 | 25.25 | 25.82 | 12,349 | +0.35(+1.38%) |
Sep 26, 2023 | 25.62 | 25.91 | 25.47 | 25.47 | 8,981 | -0.34(-1.32%) |
Sep 25, 2023 | 25.11 | 26.00 | 25.80 | 25.81 | 18,750 | +0.77(+3.07%) |
Sep 22, 2023 | 25.47 | 25.53 | 24.78 | 25.04 | 5,531 | -0.12(-0.46%) |
Sep 21, 2023 | 26.24 | 26.24 | 25.16 | 25.16 | 13,431 | -1.12(-4.26%) |
Sep 20, 2023 | 27.26 | 27.26 | 25.98 | 26.28 | 7,966 | +0.17(+0.63%) |
Sep 19, 2023 | 26.61 | 26.68 | 25.95 | 26.11 | 5,086 | -0.42(-1.58%) |
Sep 18, 2023 | 27.76 | 27.76 | 26.41 | 26.53 | 18,980 | -1.47(-5.25%) |
Sep 15, 2023 | 26.70 | 28.24 | 26.17 | 28.00 | 125,818 | +1.35(+5.08%) |
Sep 14, 2023 | 25.35 | 26.65 | 25.35 | 26.65 | 11,750 | +1.10(+4.31%) |
Sep 13, 2023 | 25.81 | 25.81 | 25.36 | 25.55 | 9,531 | -0.10(-0.38%) |
Sep 12, 2023 | 24.92 | 25.77 | 24.92 | 25.65 | 6,717 | +0.94(+3.82%) |
Sep 11, 2023 | 25.19 | 25.19 | 24.55 | 24.70 | 4,096 | -0.40(-1.59%) |
Sep 08, 2023 | 24.35 | 25.21 | 24.35 | 25.10 | 5,597 | +0.59(+2.42%) |
Sep 07, 2023 | 23.98 | 24.99 | 23.98 | 24.51 | 30,751 | +0.44(+1.82%) |
Sep 06, 2023 | 25.41 | 25.41 | 24.07 | 24.07 | 8,546 | -1.31(-5.14%) |
Sep 05, 2023 | 25.98 | 25.98 | 25.37 | 25.37 | 5,091 | -0.63(-2.43%) |
Sep 01, 2023 | 25.26 | 26.30 | 25.26 | 26.01 | 9,315 | +0.75(+2.97%) |
Aug 31, 2023 | 26.29 | 26.81 | 24.94 | 25.26 | 11,234 | -0.84(-3.21%) |
Aug 30, 2023 | 26.57 | 26.76 | 26.09 | 26.09 | 6,863 | -0.40(-1.50%) |
Aug 29, 2023 | 26.59 | 27.00 | 26.31 | 26.49 | 8,903 | -0.47(-1.76%) |
Aug 28, 2023 | 27.81 | 27.81 | 26.86 | 26.96 | 6,344 | -0.80(-2.89%) |
Aug 25, 2023 | 27.58 | 27.77 | 27.47 | 27.77 | 4,538 | +0.78(+2.90%) |
Aug 24, 2023 | 26.73 | 27.28 | 26.73 | 26.98 | 5,403 | +0.15(+0.58%) |
Aug 23, 2023 | 26.91 | 27.26 | 26.60 | 26.83 | 10,583 | +0.18(+0.69%) |
Aug 22, 2023 | 27.37 | 27.37 | 26.64 | 26.65 | 8,139 | -0.83(-3.03%) |
Aug 21, 2023 | 27.74 | 27.99 | 27.48 | 27.48 | 5,182 | +0.00(+0.00%) |
Aug 18, 2023 | 27.19 | 28.01 | 26.05 | 27.48 | 6,557 | +0.25(+0.92%) |
Aug 17, 2023 | 27.38 | 27.41 | 27.23 | 27.23 | 5,141 | -0.08(-0.28%) |
Aug 16, 2023 | 27.51 | 27.53 | 27.18 | 27.30 | 10,174 | -0.03(-0.11%) |
Aug 15, 2023 | 27.84 | 27.84 | 27.33 | 27.33 | 3,929 | -0.69(-2.45%) |
Aug 14, 2023 | 27.51 | 28.03 | 27.35 | 28.02 | 7,901 | +0.14(+0.52%) |
Aug 11, 2023 | 27.70 | 28.06 | 27.55 | 27.87 | 11,955 | +0.17(+0.63%) |
Aug 10, 2023 | 28.55 | 28.55 | 27.34 | 27.70 | 17,208 | -0.64(-2.25%) |
Aug 09, 2023 | 29.00 | 29.21 | 28.34 | 28.34 | 22,702 | -0.86(-2.95%) |
Aug 08, 2023 | 28.75 | 29.21 | 28.27 | 29.20 | 8,840 | +0.22(+0.77%) |
Aug 07, 2023 | 28.92 | 29.00 | 28.52 | 28.98 | 17,832 | +0.20(+0.71%) |
Aug 04, 2023 | 28.75 | 28.90 | 28.49 | 28.77 | 18,523 | +0.17(+0.61%) |
Aug 03, 2023 | 28.46 | 28.98 | 28.29 | 28.60 | 8,604 | +0.15(+0.54%) |
Aug 02, 2023 | 28.36 | 28.46 | 28.03 | 28.44 | 9,118 | +0.07(+0.24%) |
Aug 01, 2023 | 28.31 | 28.46 | 28.03 | 28.38 | 19,269 | +0.09(+0.31%) |
Jul 31, 2023 | 28.27 | 28.67 | 28.09 | 28.29 | 29,115 | +0.04(+0.14%) |
Jul 28, 2023 | 28.04 | 28.32 | 27.89 | 28.25 | 39,020 | +0.12(+0.41%) |
Jul 27, 2023 | 28.19 | 28.27 | 27.27 | 28.13 | 22,887 | +0.18(+0.66%) |
Jul 26, 2023 | 27.33 | 28.34 | 27.33 | 27.95 | 20,231 | +0.67(+2.45%) |
Jul 25, 2023 | 28.43 | 28.52 | 26.79 | 27.28 | 13,679 | -1.23(-4.31%) |
Jul 24, 2023 | 27.50 | 28.91 | 26.10 | 28.51 | 27,973 | +1.20(+4.39%) |
Jul 21, 2023 | 27.69 | 27.80 | 27.16 | 27.31 | 30,380 | -0.38(-1.36%) |
Jul 20, 2023 | 27.11 | 27.85 | 26.94 | 27.69 | 39,901 | +0.70(+2.58%) |
Jul 19, 2023 | 26.82 | 27.42 | 26.71 | 26.99 | 35,364 | +0.14(+0.50%) |
Jul 18, 2023 | 26.54 | 27.07 | 25.86 | 26.86 | 21,898 | +0.43(+1.61%) |
Jul 17, 2023 | 25.06 | 26.44 | 24.85 | 26.43 | 25,208 | +1.08(+4.27%) |
Jul 14, 2023 | 25.10 | 25.58 | 24.91 | 25.35 | 14,157 | +0.34(+1.35%) |
Jul 13, 2023 | 25.11 | 25.41 | 24.91 | 25.01 | 9,033 | +0.10(+0.39%) |
Jul 12, 2023 | 25.31 | 25.36 | 24.91 | 24.91 | 14,513 | -0.13(-0.50%) |
Jul 11, 2023 | 25.48 | 25.76 | 24.93 | 25.04 | 12,604 | -0.56(-2.19%) |
Jul 10, 2023 | 25.71 | 26.12 | 25.57 | 25.60 | 10,848 | +0.01(+0.04%) |
Jul 07, 2023 | 25.34 | 26.05 | 25.13 | 25.59 | 25,485 | +0.43(+1.69%) |
Jul 06, 2023 | 25.57 | 25.57 | 24.49 | 25.17 | 16,760 | -0.44(-1.70%) |
Jul 05, 2023 | 25.51 | 26.01 | 25.46 | 25.60 | 14,629 | +0.01(+0.04%) |
Jul 03, 2023 | 25.67 | 25.67 | 25.55 | 25.59 | 4,309 | -0.32(-1.23%) |
Jun 30, 2023 | 26.54 | 26.54 | 25.83 | 25.91 | 18,308 | -0.69(-2.58%) |
Jun 29, 2023 | 26.05 | 26.65 | 25.48 | 26.60 | 25,839 | +0.46(+1.78%) |
Jun 28, 2023 | 25.27 | 26.13 | 25.16 | 26.13 | 16,982 | +0.64(+2.50%) |
Jun 27, 2023 | 26.20 | 26.20 | 25.30 | 25.50 | 26,398 | -0.56(-2.15%) |
Jun 26, 2023 | 26.07 | 26.32 | 25.69 | 26.06 | 26,739 | -0.14(-0.52%) |
Jun 23, 2023 | 26.89 | 26.89 | 25.65 | 26.19 | 910,615 | -0.31(-1.17%) |
Jun 22, 2023 | 26.39 | 27.30 | 26.24 | 26.50 | 34,712 | -0.02(-0.07%) |
Jun 21, 2023 | 26.17 | 26.86 | 25.91 | 26.52 | 33,200 | +0.35(+1.33%) |
Jun 20, 2023 | 26.10 | 27.00 | 26.01 | 26.17 | 32,228 | -0.83(-3.08%) |
Jun 16, 2023 | 26.39 | 27.65 | 25.96 | 27.00 | 81,241 | +0.95(+3.64%) |
Jun 15, 2023 | 25.64 | 26.68 | 25.34 | 26.06 | 33,992 | +0.59(+2.32%) |
Jun 14, 2023 | 26.15 | 26.36 | 25.45 | 25.47 | 17,598 | -0.45(-1.75%) |
Jun 13, 2023 | 26.50 | 26.68 | 25.21 | 25.92 | 17,835 | -0.44(-1.69%) |
Jun 12, 2023 | 26.44 | 27.03 | 25.77 | 26.37 | 18,992 | -0.22(-0.84%) |
Jun 09, 2023 | 27.61 | 28.21 | 26.59 | 26.59 | 32,539 | -1.39(-4.98%) |
Jun 08, 2023 | 28.25 | 28.26 | 27.86 | 27.98 | 38,256 | -0.29(-1.03%) |
Jun 07, 2023 | 26.76 | 28.34 | 26.30 | 28.27 | 21,681 | +1.51(+5.64%) |
Jun 06, 2023 | 25.73 | 26.87 | 25.61 | 26.76 | 21,341 | +1.15(+4.49%) |
Jun 05, 2023 | 25.23 | 26.19 | 24.44 | 25.61 | 14,653 | -0.23(-0.90%) |
Jun 02, 2023 | 25.46 | 25.91 | 25.40 | 25.84 | 13,331 | +0.68(+2.69%) |