Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 30.72 | 30.87 | 29.93 | 30.40 | 37,991 | -0.21(-0.69%) |
May 30, 2024 | 30.39 | 30.94 | 30.25 | 30.61 | 18,302 | +0.40(+1.32%) |
May 29, 2024 | 30.50 | 30.66 | 29.98 | 30.21 | 33,459 | -0.47(-1.53%) |
May 28, 2024 | 30.82 | 30.93 | 30.28 | 30.68 | 29,695 | -0.11(-0.36%) |
May 24, 2024 | 30.34 | 30.81 | 30.34 | 30.79 | 18,106 | +0.50(+1.65%) |
May 23, 2024 | 30.10 | 30.29 | 29.75 | 30.29 | 43,582 | +0.31(+1.03%) |
May 22, 2024 | 29.72 | 30.02 | 29.53 | 29.98 | 20,983 | +0.10(+0.33%) |
May 21, 2024 | 29.97 | 30.01 | 29.43 | 29.88 | 21,013 | -0.09(-0.30%) |
May 20, 2024 | 30.74 | 30.74 | 29.79 | 29.97 | 22,320 | -0.66(-2.15%) |
May 17, 2024 | 31.00 | 31.00 | 30.42 | 30.63 | 17,813 | -0.19(-0.62%) |
May 16, 2024 | 30.22 | 30.91 | 30.21 | 30.82 | 31,096 | +0.72(+2.39%) |
May 15, 2024 | 30.52 | 30.64 | 29.83 | 30.10 | 28,896 | -0.18(-0.59%) |
May 14, 2024 | 29.80 | 30.35 | 29.56 | 30.28 | 27,034 | +0.45(+1.51%) |
May 13, 2024 | 29.99 | 30.25 | 29.80 | 29.83 | 24,368 | +0.08(+0.27%) |
May 10, 2024 | 29.81 | 30.00 | 29.66 | 29.75 | 25,223 | -0.06(-0.20%) |
May 09, 2024 | 29.48 | 29.81 | 29.48 | 29.81 | 19,793 | +0.51(+1.74%) |
May 08, 2024 | 29.45 | 29.62 | 29.25 | 29.30 | 28,612 | -0.15(-0.51%) |
May 07, 2024 | 29.10 | 29.63 | 29.10 | 29.45 | 16,627 | +0.46(+1.59%) |
May 06, 2024 | 28.74 | 29.05 | 28.34 | 28.99 | 23,498 | +0.24(+0.83%) |
May 03, 2024 | 28.32 | 28.75 | 28.21 | 28.75 | 18,193 | +0.28(+0.98%) |
May 02, 2024 | 28.33 | 28.80 | 27.85 | 28.47 | 26,918 | +0.15(+0.53%) |
May 01, 2024 | 28.10 | 28.68 | 28.05 | 28.32 | 19,765 | +0.35(+1.25%) |
Apr 30, 2024 | 27.85 | 28.07 | 27.76 | 27.97 | 16,207 | -0.02(-0.07%) |
Apr 29, 2024 | 27.41 | 28.00 | 27.41 | 27.99 | 19,023 | +0.59(+2.15%) |
Apr 26, 2024 | 27.63 | 27.65 | 27.16 | 27.40 | 25,314 | -0.12(-0.44%) |
Apr 25, 2024 | 27.62 | 27.94 | 27.26 | 27.52 | 22,104 | -0.15(-0.54%) |
Apr 24, 2024 | 27.35 | 27.68 | 27.05 | 27.67 | 20,935 | +0.34(+1.24%) |
Apr 23, 2024 | 27.35 | 27.67 | 26.86 | 27.33 | 20,108 | +0.13(+0.48%) |
Apr 22, 2024 | 27.55 | 27.70 | 27.20 | 27.20 | 16,623 | -0.35(-1.27%) |
Apr 19, 2024 | 27.00 | 27.55 | 26.76 | 27.55 | 21,211 | +0.55(+2.04%) |
Apr 18, 2024 | 27.16 | 27.58 | 26.96 | 27.00 | 26,077 | -0.16(-0.59%) |
Apr 17, 2024 | 27.60 | 27.60 | 27.16 | 27.16 | 11,812 | -0.14(-0.51%) |
Apr 16, 2024 | 27.50 | 27.84 | 27.21 | 27.30 | 23,699 | -0.18(-0.66%) |
Apr 15, 2024 | 27.86 | 28.00 | 27.46 | 27.48 | 22,836 | -0.39(-1.40%) |
Apr 12, 2024 | 28.28 | 28.28 | 27.67 | 27.87 | 12,658 | -0.41(-1.45%) |
Apr 11, 2024 | 27.97 | 28.40 | 27.62 | 28.28 | 21,665 | +0.29(+1.04%) |
Apr 10, 2024 | 28.34 | 28.34 | 27.52 | 27.99 | 24,092 | -0.16(-0.57%) |
Apr 09, 2024 | 28.20 | 28.36 | 28.08 | 28.15 | 14,628 | -0.11(-0.39%) |
Apr 08, 2024 | 28.21 | 28.26 | 28.02 | 28.26 | 12,624 | +0.21(+0.75%) |
Apr 05, 2024 | 28.14 | 28.16 | 27.92 | 28.05 | 13,842 | -0.27(-0.95%) |
Apr 04, 2024 | 28.25 | 28.50 | 27.81 | 28.32 | 18,010 | +0.34(+1.22%) |
Apr 03, 2024 | 27.88 | 28.16 | 27.79 | 27.98 | 21,011 | +0.22(+0.79%) |
Apr 02, 2024 | 28.06 | 28.32 | 27.74 | 27.76 | 25,823 | -0.30(-1.06%) |
Apr 01, 2024 | 28.43 | 29.12 | 27.82 | 28.06 | 29,326 | -0.30(-1.05%) |
Mar 28, 2024 | 27.98 | 28.43 | 27.88 | 28.35 | 40,783 | +0.59(+2.14%) |
Mar 27, 2024 | 27.47 | 28.21 | 27.30 | 27.76 | 20,240 | +0.34(+1.23%) |
Mar 26, 2024 | 27.96 | 28.03 | 27.35 | 27.42 | 14,417 | -0.39(-1.39%) |
Mar 25, 2024 | 28.00 | 28.11 | 27.75 | 27.81 | 9,520 | -0.02(-0.07%) |
Mar 22, 2024 | 28.39 | 28.39 | 27.55 | 27.83 | 16,690 | -0.33(-1.16%) |
Mar 21, 2024 | 27.57 | 28.41 | 27.57 | 28.16 | 24,183 | +0.50(+1.79%) |
Mar 20, 2024 | 26.73 | 27.75 | 26.73 | 27.66 | 20,519 | +0.77(+2.87%) |
Mar 19, 2024 | 27.25 | 27.68 | 26.88 | 26.89 | 13,941 | -0.37(-1.35%) |
Mar 18, 2024 | 27.29 | 27.42 | 27.11 | 27.25 | 14,672 | -0.08(-0.29%) |
Mar 15, 2024 | 26.90 | 27.61 | 26.90 | 27.33 | 42,245 | +0.27(+0.99%) |
Mar 14, 2024 | 27.48 | 27.63 | 26.97 | 27.07 | 17,841 | -0.33(-1.19%) |
Mar 13, 2024 | 27.36 | 27.56 | 27.27 | 27.39 | 14,867 | -0.01(-0.04%) |
Mar 12, 2024 | 27.33 | 27.65 | 27.21 | 27.40 | 19,832 | +0.19(+0.69%) |
Mar 11, 2024 | 26.62 | 27.28 | 26.62 | 27.21 | 59,500 | +0.70(+2.65%) |
Mar 08, 2024 | 26.44 | 26.62 | 26.41 | 26.51 | 12,285 | +0.21(+0.79%) |
Mar 07, 2024 | 26.21 | 26.36 | 26.21 | 26.30 | 9,783 | +0.07(+0.26%) |
Mar 06, 2024 | 26.07 | 26.39 | 26.07 | 26.23 | 12,373 | +0.17(+0.65%) |
Mar 05, 2024 | 27.04 | 27.04 | 26.07 | 26.07 | 14,605 | -0.01(-0.04%) |
Mar 04, 2024 | 25.78 | 26.42 | 25.77 | 26.08 | 25,936 | +0.09(+0.34%) |
Mar 01, 2024 | 27.06 | 27.06 | 25.77 | 25.99 | 35,667 | -1.12(-4.13%) |
Feb 29, 2024 | 26.66 | 27.34 | 26.65 | 27.11 | 29,043 | +0.64(+2.43%) |
Feb 28, 2024 | 26.53 | 26.68 | 26.42 | 26.46 | 33,506 | +0.01(+0.04%) |
Feb 27, 2024 | 25.72 | 26.55 | 25.72 | 26.45 | 24,853 | +0.66(+2.57%) |
Feb 26, 2024 | 25.49 | 26.01 | 25.27 | 25.79 | 19,159 | +0.18(+0.70%) |
Feb 23, 2024 | 25.27 | 25.74 | 25.20 | 25.61 | 9,840 | +0.40(+1.57%) |
Feb 22, 2024 | 25.11 | 25.21 | 24.89 | 25.21 | 19,895 | +0.15(+0.59%) |
Feb 21, 2024 | 25.41 | 25.47 | 25.00 | 25.06 | 17,190 | -0.32(-1.25%) |
Feb 20, 2024 | 25.55 | 25.75 | 25.38 | 25.38 | 15,671 | -0.30(-1.16%) |
Feb 16, 2024 | 25.78 | 25.89 | 25.66 | 25.68 | 15,532 | -0.11(-0.42%) |
Feb 15, 2024 | 25.16 | 25.79 | 25.16 | 25.79 | 17,793 | +0.54(+2.12%) |
Feb 14, 2024 | 24.89 | 25.25 | 24.59 | 25.25 | 26,829 | +0.55(+2.21%) |
Feb 13, 2024 | 25.12 | 25.13 | 24.71 | 24.71 | 28,278 | -0.76(-3.00%) |
Feb 12, 2024 | 25.34 | 25.83 | 25.17 | 25.47 | 28,397 | +0.27(+1.06%) |
Feb 09, 2024 | 24.93 | 25.51 | 24.93 | 25.20 | 14,815 | +0.10(+0.39%) |
Feb 08, 2024 | 24.96 | 25.29 | 24.91 | 25.10 | 10,135 | +0.32(+1.28%) |
Feb 07, 2024 | 25.10 | 25.10 | 24.79 | 24.79 | 14,996 | -0.32(-1.26%) |
Feb 06, 2024 | 25.39 | 25.39 | 24.91 | 25.10 | 15,477 | +0.04(+0.16%) |
Feb 05, 2024 | 24.84 | 25.20 | 24.78 | 25.06 | 28,847 | -0.15(-0.59%) |
Feb 02, 2024 | 25.24 | 25.44 | 25.14 | 25.21 | 16,209 | -0.03(-0.12%) |
Feb 01, 2024 | 25.14 | 25.39 | 24.93 | 25.24 | 15,458 | +0.04(+0.16%) |
Jan 31, 2024 | 25.64 | 25.71 | 25.20 | 25.20 | 16,847 | -0.58(-2.27%) |
Jan 30, 2024 | 25.70 | 25.79 | 25.44 | 25.79 | 27,221 | -0.10(-0.38%) |
Jan 29, 2024 | 25.92 | 25.94 | 25.70 | 25.89 | 24,720 | -0.03(-0.11%) |
Jan 26, 2024 | 26.36 | 26.36 | 25.77 | 25.92 | 18,110 | -0.32(-1.21%) |
Jan 25, 2024 | 26.09 | 26.23 | 25.87 | 26.23 | 30,085 | +0.17(+0.65%) |
Jan 24, 2024 | 25.87 | 26.35 | 25.82 | 26.07 | 16,884 | +0.18(+0.69%) |
Jan 23, 2024 | 26.00 | 26.05 | 25.85 | 25.89 | 25,074 | +0.04(+0.15%) |
Jan 22, 2024 | 25.52 | 25.94 | 25.48 | 25.85 | 41,212 | +0.37(+1.44%) |
Jan 19, 2024 | 25.49 | 25.50 | 25.27 | 25.48 | 15,991 | +0.13(+0.51%) |
Jan 18, 2024 | 25.50 | 25.51 | 25.24 | 25.35 | 19,556 | -0.20(-0.78%) |
Jan 17, 2024 | 25.27 | 25.65 | 25.27 | 25.55 | 19,066 | +0.30(+1.18%) |
Jan 16, 2024 | 24.99 | 25.38 | 24.99 | 25.25 | 22,502 | +0.26(+1.03%) |
Jan 12, 2024 | 25.18 | 25.18 | 24.85 | 24.99 | 16,808 | +0.00(+0.00%) |
Jan 11, 2024 | 25.12 | 25.40 | 24.75 | 24.99 | 28,573 | -0.01(-0.04%) |
Jan 10, 2024 | 25.00 | 25.02 | 24.85 | 25.00 | 23,904 | -0.07(-0.28%) |
Jan 09, 2024 | 25.15 | 25.23 | 25.00 | 25.07 | 17,329 | -0.28(-1.09%) |
Jan 08, 2024 | 25.41 | 25.49 | 25.11 | 25.35 | 20,933 | -0.06(-0.23%) |
Jan 05, 2024 | 25.52 | 25.73 | 25.32 | 25.41 | 45,610 | -0.07(-0.27%) |
Jan 04, 2024 | 25.96 | 25.97 | 25.32 | 25.48 | 33,585 | -0.31(-1.19%) |
Jan 03, 2024 | 26.02 | 26.26 | 25.79 | 25.79 | 33,755 | -0.25(-0.95%) |
Jan 02, 2024 | 25.94 | 26.50 | 25.76 | 26.04 | 41,144 | +0.28(+1.11%) |
Dec 29, 2023 | 25.33 | 25.91 | 25.31 | 25.75 | 40,489 | +0.42(+1.67%) |
Dec 28, 2023 | 25.19 | 25.43 | 25.03 | 25.33 | 22,814 | +0.14(+0.55%) |
Dec 27, 2023 | 25.31 | 25.40 | 24.99 | 25.19 | 21,595 | -0.10(-0.39%) |
Dec 26, 2023 | 25.03 | 25.44 | 25.03 | 25.29 | 22,676 | +0.33(+1.34%) |
Dec 22, 2023 | 25.00 | 25.13 | 24.74 | 24.96 | 42,394 | +0.07(+0.28%) |
Dec 21, 2023 | 24.90 | 25.08 | 24.62 | 24.89 | 24,003 | +0.05(+0.20%) |
Dec 20, 2023 | 24.60 | 25.34 | 24.60 | 24.84 | 23,286 | +0.15(+0.60%) |
Dec 19, 2023 | 24.52 | 24.80 | 24.42 | 24.69 | 29,999 | +0.30(+1.25%) |
Dec 18, 2023 | 24.37 | 24.45 | 23.97 | 24.39 | 39,883 | -0.10(-0.40%) |
Dec 15, 2023 | 24.83 | 25.01 | 24.36 | 24.48 | 56,450 | -0.07(-0.28%) |
Dec 14, 2023 | 25.36 | 25.41 | 24.33 | 24.55 | 44,048 | -0.69(-2.72%) |
Dec 13, 2023 | 24.62 | 25.33 | 24.43 | 25.24 | 60,349 | +0.62(+2.51%) |
Dec 12, 2023 | 24.79 | 24.79 | 24.19 | 24.62 | 32,461 | -0.04(-0.16%) |
Dec 11, 2023 | 24.62 | 25.07 | 24.30 | 24.66 | 43,344 | +0.05(+0.20%) |
Dec 08, 2023 | 24.71 | 24.79 | 24.39 | 24.61 | 25,106 | -0.10(-0.40%) |
Dec 07, 2023 | 24.56 | 24.80 | 24.30 | 24.71 | 39,512 | +0.04(+0.16%) |
Dec 06, 2023 | 25.23 | 25.55 | 24.64 | 24.67 | 42,392 | -0.41(-1.64%) |
Dec 05, 2023 | 25.97 | 26.15 | 24.88 | 25.08 | 37,136 | -0.72(-2.78%) |
Dec 04, 2023 | 25.47 | 26.17 | 25.34 | 25.80 | 36,247 | +0.34(+1.35%) |
Dec 01, 2023 | 24.81 | 25.55 | 24.81 | 25.46 | 43,545 | +0.76(+3.06%) |
Nov 30, 2023 | 24.54 | 24.79 | 24.52 | 24.70 | 13,498 | +0.27(+1.08%) |
Nov 29, 2023 | 24.38 | 24.54 | 24.15 | 24.44 | 28,639 | +0.03(+0.12%) |
Nov 28, 2023 | 24.10 | 24.46 | 24.10 | 24.41 | 24,260 | +0.21(+0.85%) |
Nov 27, 2023 | 24.09 | 24.30 | 23.98 | 24.20 | 29,565 | -0.02(-0.08%) |
Nov 24, 2023 | 24.16 | 24.38 | 24.05 | 24.22 | 18,682 | +0.14(+0.57%) |
Nov 22, 2023 | 23.91 | 24.27 | 23.91 | 24.08 | 20,849 | +0.09(+0.37%) |
Nov 21, 2023 | 24.02 | 24.20 | 23.72 | 23.99 | 19,328 | +0.02(+0.08%) |
Nov 20, 2023 | 23.66 | 24.15 | 23.54 | 23.97 | 31,226 | +0.44(+1.88%) |
Nov 17, 2023 | 23.70 | 23.70 | 23.47 | 23.53 | 29,242 | -0.10(-0.42%) |
Nov 16, 2023 | 24.02 | 24.02 | 23.54 | 23.63 | 15,731 | -0.35(-1.47%) |
Nov 15, 2023 | 24.22 | 24.42 | 23.84 | 23.98 | 38,747 | -0.34(-1.41%) |
Nov 14, 2023 | 23.91 | 24.33 | 23.87 | 24.33 | 38,879 | +0.58(+2.44%) |
Nov 13, 2023 | 23.62 | 23.93 | 23.60 | 23.75 | 22,929 | +0.17(+0.71%) |
Nov 10, 2023 | 23.29 | 23.68 | 23.20 | 23.58 | 23,071 | +0.22(+0.92%) |
Nov 09, 2023 | 23.40 | 23.56 | 23.06 | 23.37 | 43,504 | +0.11(+0.46%) |
Nov 08, 2023 | 23.57 | 23.57 | 23.14 | 23.26 | 34,005 | -0.40(-1.70%) |
Nov 07, 2023 | 23.59 | 23.74 | 23.57 | 23.66 | 13,271 | -0.07(-0.29%) |
Nov 06, 2023 | 24.03 | 24.09 | 23.58 | 23.73 | 25,698 | -0.30(-1.27%) |
Nov 03, 2023 | 23.91 | 24.10 | 23.84 | 24.03 | 32,402 | +0.18(+0.74%) |
Nov 02, 2023 | 23.72 | 23.94 | 23.59 | 23.86 | 18,205 | +0.08(+0.33%) |
Nov 01, 2023 | 23.81 | 23.83 | 23.63 | 23.78 | 20,302 | -0.25(-1.02%) |
Oct 31, 2023 | 24.07 | 24.10 | 23.77 | 24.02 | 21,430 | +0.12(+0.49%) |
Oct 30, 2023 | 23.53 | 24.10 | 23.53 | 23.91 | 27,893 | +0.30(+1.29%) |
Oct 27, 2023 | 23.75 | 24.25 | 23.18 | 23.60 | 23,414 | -0.23(-0.95%) |
Oct 26, 2023 | 23.76 | 24.13 | 23.40 | 23.83 | 31,645 | +0.05(+0.21%) |
Oct 25, 2023 | 23.90 | 23.99 | 23.65 | 23.78 | 24,978 | -0.01(-0.04%) |
Oct 24, 2023 | 23.98 | 24.13 | 23.40 | 23.79 | 44,666 | -0.19(-0.78%) |
Oct 23, 2023 | 23.61 | 24.23 | 23.61 | 23.97 | 32,787 | +0.22(+0.91%) |
Oct 20, 2023 | 23.97 | 24.10 | 23.76 | 23.76 | 35,375 | -0.20(-0.82%) |
Oct 19, 2023 | 23.59 | 24.09 | 23.55 | 23.95 | 69,024 | +0.46(+1.96%) |
Oct 18, 2023 | 23.21 | 23.61 | 23.21 | 23.49 | 26,038 | +0.26(+1.10%) |
Oct 17, 2023 | 23.36 | 23.56 | 22.94 | 23.24 | 15,776 | +0.00(+0.00%) |
Oct 16, 2023 | 23.42 | 23.56 | 23.18 | 23.24 | 18,660 | -0.26(-1.09%) |
Oct 13, 2023 | 23.66 | 23.66 | 23.47 | 23.49 | 16,720 | -0.06(-0.25%) |
Oct 12, 2023 | 23.39 | 23.61 | 23.27 | 23.55 | 19,564 | +0.24(+1.01%) |
Oct 11, 2023 | 23.12 | 23.40 | 23.12 | 23.32 | 14,367 | -0.05(-0.21%) |
Oct 10, 2023 | 23.36 | 23.44 | 23.25 | 23.37 | 15,519 | +0.01(+0.04%) |
Oct 09, 2023 | 23.49 | 23.49 | 22.93 | 23.36 | 20,081 | -0.07(-0.29%) |
Oct 06, 2023 | 23.25 | 23.74 | 23.10 | 23.42 | 39,931 | -0.36(-1.53%) |
Oct 05, 2023 | 23.63 | 23.86 | 23.43 | 23.79 | 51,120 | -0.02(-0.08%) |
Oct 04, 2023 | 22.22 | 23.95 | 22.22 | 23.81 | 55,598 | +1.55(+6.97%) |
Oct 03, 2023 | 22.21 | 22.44 | 22.09 | 22.26 | 37,148 | +0.24(+1.10%) |
Oct 02, 2023 | 22.00 | 22.04 | 21.78 | 22.01 | 26,558 | +0.03(+0.13%) |
Sep 29, 2023 | 21.97 | 22.29 | 21.89 | 21.98 | 21,553 | +0.01(+0.04%) |
Sep 28, 2023 | 22.01 | 22.34 | 21.90 | 21.97 | 14,745 | +0.07(+0.31%) |
Sep 27, 2023 | 21.88 | 21.95 | 21.77 | 21.91 | 12,777 | +0.06(+0.27%) |
Sep 26, 2023 | 22.13 | 22.13 | 21.74 | 21.85 | 12,496 | -0.25(-1.14%) |
Sep 25, 2023 | 21.98 | 22.22 | 22.07 | 22.10 | 11,128 | +0.15(+0.66%) |
Sep 22, 2023 | 22.26 | 22.33 | 21.95 | 21.95 | 21,261 | -0.38(-1.70%) |
Sep 21, 2023 | 22.02 | 22.55 | 22.00 | 22.33 | 28,788 | +0.30(+1.37%) |
Sep 20, 2023 | 22.07 | 22.16 | 21.95 | 22.03 | 15,204 | +0.13(+0.58%) |
Sep 19, 2023 | 22.15 | 22.33 | 21.91 | 21.91 | 30,859 | -0.14(-0.62%) |
Sep 18, 2023 | 21.95 | 22.18 | 21.85 | 22.04 | 18,769 | +0.10(+0.44%) |
Sep 15, 2023 | 21.68 | 21.98 | 21.48 | 21.95 | 78,879 | +0.25(+1.16%) |
Sep 14, 2023 | 21.82 | 21.91 | 21.52 | 21.69 | 30,616 | +0.19(+0.90%) |
Sep 13, 2023 | 21.86 | 21.99 | 21.46 | 21.50 | 26,069 | -0.32(-1.47%) |
Sep 12, 2023 | 21.59 | 21.99 | 21.58 | 21.82 | 20,279 | +0.17(+0.81%) |
Sep 11, 2023 | 21.75 | 21.82 | 21.58 | 21.64 | 26,485 | -0.16(-0.71%) |
Sep 08, 2023 | 21.43 | 22.12 | 21.43 | 21.80 | 29,245 | +0.31(+1.45%) |
Sep 07, 2023 | 21.24 | 21.61 | 21.19 | 21.49 | 86,136 | +0.25(+1.19%) |
Sep 06, 2023 | 21.37 | 21.46 | 21.17 | 21.24 | 29,006 | -0.07(-0.32%) |
Sep 05, 2023 | 21.65 | 21.66 | 21.25 | 21.30 | 24,003 | -0.48(-2.18%) |
Sep 01, 2023 | 21.93 | 22.04 | 21.60 | 21.78 | 16,784 | -0.12(-0.53%) |
Aug 31, 2023 | 22.17 | 22.23 | 21.88 | 21.90 | 14,707 | -0.28(-1.27%) |
Aug 30, 2023 | 22.09 | 22.38 | 22.06 | 22.18 | 11,108 | +0.04(+0.18%) |
Aug 29, 2023 | 22.36 | 22.36 | 21.93 | 22.14 | 11,523 | -0.12(-0.52%) |
Aug 28, 2023 | 22.61 | 22.61 | 22.23 | 22.26 | 15,176 | -0.33(-1.46%) |
Aug 25, 2023 | 22.52 | 22.71 | 22.26 | 22.59 | 16,635 | +0.11(+0.48%) |
Aug 24, 2023 | 22.35 | 22.64 | 22.17 | 22.48 | 12,199 | -0.02(-0.09%) |
Aug 23, 2023 | 22.17 | 22.63 | 22.15 | 22.50 | 19,753 | +0.40(+1.80%) |
Aug 22, 2023 | 22.92 | 22.92 | 22.08 | 22.10 | 20,701 | -0.69(-3.03%) |
Aug 21, 2023 | 23.24 | 23.24 | 22.76 | 22.79 | 19,768 | -0.33(-1.43%) |
Aug 18, 2023 | 22.84 | 23.22 | 22.84 | 23.12 | 13,098 | +0.20(+0.89%) |
Aug 17, 2023 | 23.10 | 23.10 | 22.85 | 22.92 | 14,404 | -0.17(-0.76%) |
Aug 16, 2023 | 23.17 | 23.24 | 23.06 | 23.09 | 14,310 | +0.20(+0.89%) |
Aug 15, 2023 | 23.13 | 23.14 | 22.66 | 22.89 | 30,375 | -0.32(-1.38%) |
Aug 14, 2023 | 23.56 | 23.56 | 23.12 | 23.21 | 22,584 | -0.35(-1.48%) |
Aug 11, 2023 | 23.30 | 23.62 | 23.30 | 23.56 | 16,870 | +0.33(+1.42%) |
Aug 10, 2023 | 23.32 | 23.32 | 23.11 | 23.23 | 13,974 | +0.06(+0.25%) |
Aug 09, 2023 | 23.53 | 23.61 | 22.95 | 23.17 | 27,176 | -0.50(-2.09%) |
Aug 08, 2023 | 23.66 | 23.76 | 23.50 | 23.66 | 21,733 | +0.00(+0.00%) |
Aug 07, 2023 | 23.44 | 24.14 | 23.44 | 23.66 | 41,818 | +0.35(+1.50%) |
Aug 04, 2023 | 23.37 | 23.57 | 23.26 | 23.31 | 34,315 | -0.08(-0.33%) |
Aug 03, 2023 | 23.40 | 23.54 | 23.24 | 23.39 | 24,365 | +0.12(+0.50%) |
Aug 02, 2023 | 23.18 | 23.67 | 22.87 | 23.28 | 40,830 | -0.03(-0.13%) |
Aug 01, 2023 | 22.63 | 23.31 | 22.58 | 23.30 | 37,931 | +0.70(+3.09%) |
Jul 31, 2023 | 22.69 | 22.87 | 22.54 | 22.61 | 28,325 | -0.04(-0.17%) |
Jul 28, 2023 | 22.63 | 22.85 | 22.48 | 22.64 | 26,893 | +0.03(+0.13%) |
Jul 27, 2023 | 23.06 | 23.14 | 22.48 | 22.62 | 37,872 | -0.32(-1.40%) |
Jul 26, 2023 | 22.94 | 23.29 | 22.76 | 22.94 | 34,232 | +0.12(+0.51%) |
Jul 25, 2023 | 23.12 | 23.12 | 22.66 | 22.82 | 23,203 | -0.23(-1.01%) |
Jul 24, 2023 | 22.75 | 23.18 | 22.75 | 23.05 | 35,277 | +0.42(+1.84%) |
Jul 21, 2023 | 23.00 | 23.00 | 22.63 | 22.63 | 20,969 | -0.37(-1.60%) |
Jul 20, 2023 | 22.70 | 23.00 | 22.62 | 23.00 | 21,866 | +0.38(+1.67%) |
Jul 19, 2023 | 22.48 | 22.68 | 22.40 | 22.62 | 18,852 | +0.18(+0.82%) |
Jul 18, 2023 | 22.34 | 22.66 | 22.29 | 22.44 | 23,020 | +0.11(+0.48%) |
Jul 17, 2023 | 22.39 | 22.80 | 22.31 | 22.33 | 49,058 | -0.04(-0.17%) |
Jul 14, 2023 | 22.24 | 22.58 | 21.86 | 22.37 | 27,748 | +0.12(+0.52%) |
Jul 13, 2023 | 22.51 | 22.67 | 22.26 | 22.26 | 15,987 | -0.19(-0.87%) |
Jul 12, 2023 | 22.68 | 22.75 | 22.33 | 22.45 | 21,766 | -0.05(-0.22%) |
Jul 11, 2023 | 22.14 | 22.60 | 22.14 | 22.50 | 21,315 | +0.36(+1.62%) |
Jul 10, 2023 | 21.86 | 22.43 | 21.86 | 22.14 | 15,775 | +0.02(+0.09%) |
Jul 07, 2023 | 21.85 | 22.41 | 21.85 | 22.12 | 66,839 | +0.36(+1.65%) |
Jul 06, 2023 | 21.61 | 21.82 | 21.41 | 21.76 | 30,181 | -0.01(-0.04%) |
Jul 05, 2023 | 21.83 | 22.08 | 21.59 | 21.77 | 30,854 | -0.12(-0.53%) |
Jul 03, 2023 | 21.93 | 22.09 | 21.62 | 21.89 | 12,094 | -0.03(-0.13%) |
Jun 30, 2023 | 21.61 | 22.00 | 21.61 | 21.92 | 20,968 | +0.33(+1.51%) |
Jun 29, 2023 | 21.29 | 21.64 | 21.29 | 21.59 | 21,258 | +0.45(+2.14%) |
Jun 28, 2023 | 21.22 | 21.23 | 20.72 | 21.14 | 25,530 | -0.01(-0.05%) |
Jun 27, 2023 | 21.24 | 21.39 | 21.15 | 21.15 | 15,445 | -0.12(-0.54%) |
Jun 26, 2023 | 21.24 | 21.46 | 21.22 | 21.26 | 15,122 | +0.14(+0.68%) |
Jun 23, 2023 | 21.51 | 21.79 | 21.00 | 21.12 | 77,120 | -0.55(-2.53%) |
Jun 22, 2023 | 21.61 | 21.73 | 21.53 | 21.67 | 16,125 | +0.12(+0.54%) |
Jun 21, 2023 | 21.42 | 21.63 | 21.42 | 21.55 | 22,891 | +0.14(+0.67%) |
Jun 20, 2023 | 21.33 | 21.70 | 21.13 | 21.41 | 17,327 | +0.06(+0.27%) |
Jun 16, 2023 | 22.00 | 22.00 | 21.30 | 21.35 | 37,161 | -0.50(-2.29%) |