Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 18.31 | 18.33 | 17.65 | 17.95 | 1,230,779 | -0.73(-3.91%) |
Jun 13, 2024 | 19.34 | 19.34 | 18.55 | 18.68 | 700,807 | -0.68(-3.49%) |
Jun 12, 2024 | 19.16 | 20.38 | 19.13 | 19.36 | 1,007,332 | +0.68(+3.62%) |
Jun 11, 2024 | 18.72 | 18.88 | 18.52 | 18.68 | 572,342 | -0.20(-1.05%) |
Jun 10, 2024 | 18.69 | 19.07 | 18.56 | 18.88 | 759,506 | -0.02(-0.11%) |
Jun 07, 2024 | 19.26 | 19.50 | 18.87 | 18.90 | 696,518 | -0.68(-3.45%) |
Jun 06, 2024 | 20.04 | 20.14 | 19.50 | 19.57 | 918,028 | -0.60(-2.96%) |
Jun 05, 2024 | 20.47 | 20.56 | 19.43 | 20.17 | 1,998,117 | -0.39(-1.88%) |
Jun 04, 2024 | 20.18 | 20.62 | 19.78 | 20.56 | 1,056,958 | -0.34(-1.62%) |
Jun 03, 2024 | 20.40 | 21.42 | 20.01 | 20.90 | 1,574,746 | +0.92(+4.63%) |
May 31, 2024 | 19.59 | 20.22 | 19.49 | 19.97 | 819,519 | +0.50(+2.55%) |
May 30, 2024 | 19.41 | 19.80 | 19.31 | 19.47 | 790,223 | +0.26(+1.34%) |
May 29, 2024 | 19.54 | 19.81 | 19.19 | 19.22 | 585,700 | -0.68(-3.40%) |
May 28, 2024 | 19.12 | 20.10 | 19.00 | 19.89 | 950,581 | +0.81(+4.27%) |
May 24, 2024 | 19.03 | 19.29 | 18.89 | 19.08 | 803,343 | +0.23(+1.21%) |
May 23, 2024 | 19.36 | 19.39 | 18.66 | 18.85 | 867,027 | -0.48(-2.47%) |
May 22, 2024 | 19.70 | 19.91 | 19.15 | 19.33 | 1,008,460 | -0.50(-2.51%) |
May 21, 2024 | 20.34 | 20.42 | 19.73 | 19.82 | 678,631 | -0.57(-2.78%) |
May 20, 2024 | 20.43 | 20.47 | 20.08 | 20.39 | 708,993 | +0.00(+0.00%) |
May 17, 2024 | 20.71 | 20.82 | 20.35 | 20.39 | 660,980 | -0.42(-2.01%) |
May 16, 2024 | 21.50 | 21.58 | 20.66 | 20.81 | 790,542 | -0.71(-3.28%) |
May 15, 2024 | 22.41 | 22.42 | 21.36 | 21.51 | 716,819 | -0.53(-2.39%) |
May 14, 2024 | 22.62 | 22.94 | 21.96 | 22.04 | 708,043 | +0.06(+0.27%) |
May 13, 2024 | 21.62 | 22.83 | 21.42 | 21.98 | 877,180 | +0.66(+3.08%) |
May 10, 2024 | 21.23 | 21.55 | 20.67 | 21.32 | 687,964 | +0.10(+0.47%) |
May 09, 2024 | 21.40 | 21.52 | 20.85 | 21.22 | 796,940 | -0.13(-0.61%) |
May 08, 2024 | 19.94 | 21.91 | 19.85 | 21.35 | 1,265,596 | +1.18(+5.86%) |
May 07, 2024 | 20.57 | 20.79 | 20.13 | 20.17 | 927,224 | -0.29(-1.41%) |
May 06, 2024 | 20.26 | 20.86 | 20.23 | 20.46 | 1,400,153 | +0.49(+2.44%) |
May 03, 2024 | 20.38 | 21.35 | 19.79 | 19.97 | 2,104,861 | -0.03(-0.15%) |
May 02, 2024 | 19.97 | 20.19 | 19.30 | 20.00 | 1,778,300 | +0.03(+0.15%) |
May 01, 2024 | 20.13 | 20.55 | 19.39 | 19.97 | 2,539,214 | -0.17(-0.84%) |
Apr 30, 2024 | 20.63 | 20.81 | 20.11 | 20.14 | 1,169,540 | -0.90(-4.30%) |
Apr 29, 2024 | 21.42 | 21.83 | 20.88 | 21.04 | 991,649 | -0.27(-1.26%) |
Apr 26, 2024 | 21.21 | 21.68 | 20.98 | 21.31 | 918,864 | +0.40(+1.90%) |
Apr 25, 2024 | 22.23 | 22.23 | 20.62 | 20.91 | 1,564,227 | -1.68(-7.43%) |
Apr 24, 2024 | 22.67 | 22.76 | 22.43 | 22.59 | 625,573 | -0.22(-0.96%) |
Apr 23, 2024 | 22.78 | 23.37 | 22.57 | 22.81 | 1,008,631 | +0.05(+0.22%) |
Apr 22, 2024 | 22.26 | 22.97 | 22.16 | 22.76 | 917,352 | +0.58(+2.60%) |
Apr 19, 2024 | 21.86 | 22.31 | 21.80 | 22.19 | 923,369 | +0.26(+1.18%) |
Apr 18, 2024 | 21.39 | 22.09 | 21.15 | 21.93 | 2,038,037 | +0.60(+2.79%) |
Apr 17, 2024 | 22.32 | 22.32 | 21.25 | 21.33 | 986,671 | -0.80(-3.64%) |
Apr 16, 2024 | 22.44 | 22.54 | 21.87 | 22.14 | 1,082,936 | -0.66(-2.88%) |
Apr 15, 2024 | 23.35 | 23.58 | 22.47 | 22.79 | 1,056,218 | -0.43(-1.84%) |
Apr 12, 2024 | 23.22 | 23.39 | 22.94 | 23.22 | 648,841 | -0.31(-1.31%) |
Apr 11, 2024 | 23.64 | 23.75 | 22.86 | 23.53 | 1,264,338 | -0.04(-0.17%) |
Apr 10, 2024 | 25.00 | 25.00 | 23.42 | 23.57 | 1,344,632 | -2.25(-8.70%) |
Apr 09, 2024 | 25.89 | 26.16 | 25.54 | 25.81 | 662,354 | +0.08(+0.31%) |
Apr 08, 2024 | 25.95 | 26.12 | 25.48 | 25.73 | 704,547 | +0.17(+0.66%) |
Apr 05, 2024 | 25.59 | 25.89 | 25.42 | 25.56 | 624,955 | -0.17(-0.66%) |
Apr 04, 2024 | 27.26 | 27.32 | 25.72 | 25.73 | 664,660 | -1.18(-4.39%) |
Apr 03, 2024 | 26.28 | 27.14 | 26.15 | 26.92 | 738,032 | +0.44(+1.65%) |
Apr 02, 2024 | 27.31 | 27.39 | 26.14 | 26.48 | 802,983 | -1.29(-4.65%) |
Apr 01, 2024 | 27.56 | 28.10 | 27.17 | 27.77 | 924,731 | +0.10(+0.36%) |
Mar 28, 2024 | 26.83 | 27.68 | 27.68 | 27.67 | 1,161,337 | +0.93(+3.49%) |
Mar 27, 2024 | 26.43 | 26.73 | 26.34 | 26.74 | 791,016 | +0.70(+2.67%) |
Mar 26, 2024 | 25.71 | 26.20 | 25.42 | 26.04 | 797,175 | +0.73(+2.86%) |
Mar 25, 2024 | 25.43 | 25.89 | 25.17 | 25.32 | 600,880 | +0.13(+0.51%) |
Mar 22, 2024 | 25.45 | 25.45 | 24.93 | 25.19 | 611,864 | -0.27(-1.05%) |
Mar 21, 2024 | 25.13 | 25.54 | 25.01 | 25.46 | 950,202 | +0.34(+1.34%) |
Mar 20, 2024 | 24.58 | 25.37 | 24.43 | 25.12 | 814,772 | +0.28(+1.12%) |
Mar 19, 2024 | 24.84 | 25.09 | 24.25 | 24.84 | 1,022,094 | -0.21(-0.83%) |
Mar 18, 2024 | 25.65 | 25.72 | 24.92 | 25.05 | 1,277,700 | -0.67(-2.59%) |
Mar 15, 2024 | 25.40 | 26.34 | 25.28 | 25.71 | 1,452,351 | +0.32(+1.25%) |
Mar 14, 2024 | 26.97 | 27.00 | 25.01 | 25.40 | 1,268,161 | -1.54(-5.72%) |
Mar 13, 2024 | 26.85 | 27.25 | 26.80 | 26.94 | 618,686 | +0.01(+0.06%) |
Mar 12, 2024 | 26.90 | 27.10 | 26.66 | 26.92 | 618,323 | +0.12(+0.44%) |
Mar 11, 2024 | 27.41 | 27.58 | 26.52 | 26.80 | 953,064 | -0.65(-2.38%) |
Mar 08, 2024 | 27.19 | 28.40 | 26.95 | 27.46 | 1,210,951 | +0.63(+2.36%) |
Mar 07, 2024 | 27.44 | 27.77 | 26.75 | 26.82 | 785,969 | -0.45(-1.63%) |
Mar 06, 2024 | 28.00 | 28.24 | 27.20 | 27.27 | 1,465,695 | -0.95(-3.37%) |
Mar 05, 2024 | 26.58 | 28.35 | 26.38 | 28.22 | 1,429,113 | +1.42(+5.32%) |
Mar 04, 2024 | 27.22 | 27.29 | 26.24 | 26.79 | 885,040 | -0.39(-1.42%) |
Mar 01, 2024 | 26.35 | 27.36 | 25.90 | 27.18 | 1,109,193 | +0.78(+2.96%) |
Feb 29, 2024 | 26.61 | 26.65 | 26.07 | 26.40 | 679,670 | +0.30(+1.14%) |
Feb 28, 2024 | 25.89 | 26.41 | 25.67 | 26.10 | 800,107 | -0.17(-0.64%) |
Feb 27, 2024 | 25.61 | 26.69 | 25.60 | 26.27 | 1,378,271 | +1.09(+4.32%) |
Feb 26, 2024 | 24.65 | 25.51 | 24.64 | 25.18 | 1,127,664 | +0.27(+1.07%) |
Feb 23, 2024 | 24.91 | 25.13 | 24.46 | 24.91 | 1,505,527 | -0.04(-0.16%) |
Feb 22, 2024 | 24.71 | 25.69 | 24.31 | 24.95 | 1,686,908 | +0.13(+0.52%) |
Feb 21, 2024 | 25.20 | 25.68 | 24.50 | 24.82 | 1,476,248 | -0.62(-2.45%) |
Feb 20, 2024 | 25.21 | 25.46 | 24.73 | 25.45 | 890,049 | -0.25(-0.96%) |
Feb 16, 2024 | 25.75 | 26.08 | 25.65 | 25.69 | 668,699 | -0.58(-2.22%) |
Feb 15, 2024 | 26.42 | 26.62 | 25.88 | 26.28 | 811,158 | +0.18(+0.68%) |
Feb 14, 2024 | 26.21 | 26.37 | 25.56 | 26.10 | 919,688 | +0.50(+1.97%) |
Feb 13, 2024 | 24.73 | 25.77 | 24.32 | 25.60 | 1,247,978 | -0.42(-1.60%) |
Feb 12, 2024 | 25.13 | 26.13 | 25.09 | 26.01 | 845,800 | +0.91(+3.62%) |
Feb 09, 2024 | 24.29 | 25.42 | 24.20 | 25.10 | 916,159 | +0.87(+3.59%) |
Feb 08, 2024 | 24.39 | 24.59 | 24.12 | 24.23 | 888,608 | -0.20(-0.81%) |
Feb 07, 2024 | 24.93 | 24.93 | 24.41 | 24.43 | 539,321 | -0.39(-1.55%) |
Feb 06, 2024 | 24.33 | 25.00 | 24.19 | 24.81 | 501,840 | +0.35(+1.41%) |
Feb 05, 2024 | 24.41 | 24.72 | 24.09 | 24.47 | 534,373 | -0.45(-1.83%) |
Feb 02, 2024 | 24.53 | 25.17 | 24.10 | 24.92 | 754,922 | -0.24(-0.94%) |
Feb 01, 2024 | 24.85 | 25.23 | 24.32 | 25.16 | 678,062 | +0.58(+2.37%) |
Jan 31, 2024 | 24.64 | 25.41 | 24.27 | 24.58 | 984,801 | -0.21(-0.84%) |
Jan 30, 2024 | 25.12 | 25.22 | 24.68 | 24.78 | 602,036 | -0.67(-2.64%) |
Jan 29, 2024 | 24.92 | 25.61 | 24.68 | 25.46 | 758,662 | +0.46(+1.86%) |
Jan 26, 2024 | 25.26 | 25.57 | 24.77 | 24.99 | 622,241 | +0.03(+0.12%) |
Jan 25, 2024 | 25.25 | 25.42 | 24.45 | 24.96 | 699,188 | +0.15(+0.60%) |
Jan 24, 2024 | 25.97 | 25.97 | 24.55 | 24.81 | 729,080 | -0.70(-2.75%) |
Jan 23, 2024 | 26.27 | 26.46 | 25.19 | 25.52 | 752,523 | -0.27(-1.04%) |
Jan 22, 2024 | 25.49 | 25.96 | 25.30 | 25.78 | 725,679 | +0.48(+1.92%) |
Jan 19, 2024 | 24.67 | 25.49 | 24.15 | 25.30 | 931,953 | +0.80(+3.27%) |
Jan 18, 2024 | 24.06 | 24.70 | 23.84 | 24.50 | 619,100 | +0.89(+3.77%) |
Jan 17, 2024 | 23.93 | 24.29 | 23.41 | 23.61 | 850,634 | -0.73(-3.01%) |
Jan 16, 2024 | 24.83 | 24.61 | 23.91 | 24.34 | 1,274,452 | -0.67(-2.69%) |
Jan 12, 2024 | 25.65 | 25.65 | 24.74 | 25.01 | 1,413,363 | +0.05(+0.20%) |
Jan 11, 2024 | 24.91 | 25.26 | 24.38 | 24.96 | 872,418 | +0.03(+0.12%) |
Jan 10, 2024 | 24.92 | 25.06 | 24.57 | 24.93 | 761,038 | +0.03(+0.12%) |
Jan 09, 2024 | 25.00 | 25.30 | 24.63 | 24.90 | 999,678 | -0.46(-1.83%) |
Jan 08, 2024 | 24.56 | 25.54 | 24.44 | 25.37 | 1,188,868 | +0.89(+3.64%) |
Jan 05, 2024 | 24.77 | 25.29 | 24.34 | 24.48 | 853,805 | -0.51(-2.06%) |
Jan 04, 2024 | 24.24 | 25.37 | 24.01 | 24.99 | 1,119,113 | +0.83(+3.44%) |
Jan 03, 2024 | 25.49 | 25.70 | 24.08 | 24.16 | 1,012,644 | -1.99(-7.60%) |
Jan 02, 2024 | 25.61 | 26.84 | 25.61 | 26.15 | 1,026,768 | +0.18(+0.69%) |
Dec 29, 2023 | 26.58 | 26.72 | 25.51 | 25.97 | 1,249,181 | -0.85(-3.17%) |
Dec 28, 2023 | 26.94 | 27.00 | 26.53 | 26.82 | 687,436 | -0.30(-1.09%) |
Dec 27, 2023 | 26.99 | 27.24 | 26.74 | 27.12 | 593,701 | +0.15(+0.55%) |
Dec 26, 2023 | 26.50 | 27.04 | 26.22 | 26.97 | 578,220 | +0.51(+1.94%) |
Dec 22, 2023 | 26.43 | 26.96 | 26.38 | 26.46 | 635,726 | -0.22(-0.82%) |
Dec 21, 2023 | 26.41 | 26.74 | 26.21 | 26.67 | 609,234 | +0.93(+3.61%) |
Dec 20, 2023 | 26.71 | 26.96 | 25.73 | 25.74 | 1,026,184 | -1.35(-4.97%) |
Dec 19, 2023 | 26.80 | 27.23 | 26.70 | 27.09 | 817,321 | +0.53(+2.01%) |
Dec 18, 2023 | 27.04 | 27.10 | 26.44 | 26.56 | 827,209 | -0.45(-1.68%) |
Dec 15, 2023 | 27.33 | 27.37 | 26.72 | 27.01 | 1,328,589 | -0.32(-1.16%) |
Dec 14, 2023 | 25.78 | 27.74 | 25.76 | 27.33 | 2,223,866 | +2.07(+8.18%) |
Dec 13, 2023 | 23.58 | 25.43 | 23.29 | 25.26 | 1,774,197 | +1.80(+7.65%) |
Dec 12, 2023 | 23.49 | 23.73 | 23.14 | 23.46 | 726,441 | +0.00(+0.00%) |
Dec 11, 2023 | 23.04 | 23.72 | 22.94 | 23.46 | 805,877 | +0.44(+1.92%) |
Dec 08, 2023 | 22.45 | 23.04 | 22.45 | 23.02 | 694,385 | +0.56(+2.50%) |
Dec 07, 2023 | 22.08 | 22.54 | 21.89 | 22.46 | 568,027 | +0.42(+1.92%) |
Dec 06, 2023 | 21.78 | 22.38 | 21.61 | 22.04 | 675,463 | +0.54(+2.52%) |
Dec 05, 2023 | 21.87 | 22.18 | 21.49 | 21.50 | 604,010 | -0.62(-2.80%) |
Dec 04, 2023 | 21.79 | 22.34 | 21.61 | 22.12 | 633,879 | +0.25(+1.12%) |
Dec 01, 2023 | 20.71 | 21.91 | 20.46 | 21.87 | 764,873 | +1.07(+5.16%) |
Nov 30, 2023 | 21.34 | 21.40 | 20.73 | 20.80 | 737,679 | -0.51(-2.40%) |
Nov 29, 2023 | 21.50 | 21.76 | 21.17 | 21.31 | 923,668 | +0.16(+0.74%) |
Nov 28, 2023 | 20.95 | 21.33 | 20.76 | 21.15 | 697,164 | +0.18(+0.84%) |
Nov 27, 2023 | 20.90 | 21.11 | 20.79 | 20.98 | 756,216 | -0.07(-0.33%) |
Nov 24, 2023 | 21.07 | 21.29 | 20.72 | 21.04 | 411,102 | +0.00(+0.00%) |
Nov 22, 2023 | 21.31 | 21.33 | 20.91 | 21.04 | 547,422 | +0.04(+0.19%) |
Nov 21, 2023 | 21.24 | 21.36 | 20.88 | 21.00 | 546,789 | -0.52(-2.42%) |
Nov 20, 2023 | 21.17 | 21.55 | 20.92 | 21.53 | 782,990 | +0.28(+1.30%) |
Nov 17, 2023 | 20.79 | 21.30 | 20.70 | 21.25 | 903,006 | +0.70(+3.40%) |
Nov 16, 2023 | 20.72 | 20.94 | 20.32 | 20.55 | 938,188 | -0.42(-2.02%) |
Nov 15, 2023 | 20.82 | 21.60 | 20.72 | 20.98 | 1,204,730 | +0.30(+1.48%) |
Nov 14, 2023 | 19.68 | 20.89 | 19.45 | 20.67 | 1,671,646 | +1.96(+10.46%) |
Nov 13, 2023 | 18.27 | 19.09 | 18.27 | 18.71 | 838,838 | +0.37(+2.04%) |
Nov 10, 2023 | 18.15 | 18.35 | 17.45 | 18.34 | 1,544,599 | +0.33(+1.86%) |
Nov 09, 2023 | 18.71 | 18.71 | 17.83 | 18.00 | 838,067 | -0.60(-3.23%) |
Nov 08, 2023 | 18.74 | 18.77 | 18.45 | 18.60 | 1,000,346 | -0.29(-1.51%) |
Nov 07, 2023 | 18.54 | 18.98 | 18.39 | 18.89 | 729,430 | +0.22(+1.16%) |
Nov 06, 2023 | 18.64 | 18.89 | 18.47 | 18.67 | 791,227 | -0.15(-0.78%) |
Nov 03, 2023 | 18.69 | 19.26 | 18.69 | 18.82 | 1,349,868 | +0.51(+2.79%) |
Nov 02, 2023 | 20.78 | 22.63 | 18.13 | 18.31 | 2,840,485 | +1.31(+7.70%) |
Nov 01, 2023 | 16.46 | 17.08 | 15.94 | 17.00 | 2,175,560 | +0.52(+3.16%) |
Oct 31, 2023 | 16.07 | 16.53 | 15.92 | 16.48 | 1,379,840 | +0.23(+1.39%) |
Oct 30, 2023 | 16.58 | 16.75 | 16.15 | 16.25 | 990,870 | -0.05(-0.30%) |
Oct 27, 2023 | 17.10 | 17.22 | 16.20 | 16.30 | 1,362,962 | -0.80(-4.66%) |
Oct 26, 2023 | 16.99 | 17.53 | 16.93 | 17.10 | 1,334,751 | +0.27(+1.58%) |
Oct 25, 2023 | 16.92 | 17.19 | 16.63 | 16.83 | 948,390 | -0.33(-1.95%) |
Oct 24, 2023 | 17.38 | 17.91 | 17.16 | 17.17 | 729,626 | -0.05(-0.29%) |
Oct 23, 2023 | 16.95 | 17.69 | 16.85 | 17.22 | 981,215 | +0.29(+1.68%) |
Oct 20, 2023 | 17.01 | 17.29 | 16.87 | 16.93 | 847,513 | -0.01(-0.06%) |
Oct 19, 2023 | 17.33 | 17.45 | 16.76 | 16.94 | 1,055,150 | -0.43(-2.49%) |
Oct 18, 2023 | 17.55 | 17.71 | 17.18 | 17.37 | 1,206,540 | -0.54(-3.02%) |
Oct 17, 2023 | 17.30 | 17.93 | 17.30 | 17.92 | 1,204,846 | +0.44(+2.53%) |
Oct 16, 2023 | 17.10 | 17.62 | 16.95 | 17.47 | 949,669 | +0.61(+3.62%) |
Oct 13, 2023 | 16.99 | 17.06 | 16.62 | 16.86 | 786,244 | -0.14(-0.81%) |
Oct 12, 2023 | 17.65 | 17.65 | 16.75 | 17.00 | 884,646 | -0.66(-3.73%) |
Oct 11, 2023 | 18.06 | 18.30 | 17.50 | 17.66 | 796,241 | -0.43(-2.39%) |
Oct 10, 2023 | 17.54 | 18.34 | 17.50 | 18.09 | 925,232 | +0.66(+3.78%) |
Oct 09, 2023 | 17.38 | 17.64 | 17.03 | 17.43 | 637,529 | -0.27(-1.50%) |
Oct 06, 2023 | 17.27 | 18.20 | 16.96 | 17.70 | 1,109,003 | +0.30(+1.70%) |
Oct 05, 2023 | 18.03 | 18.08 | 17.32 | 17.40 | 1,530,990 | -0.87(-4.74%) |
Oct 04, 2023 | 19.07 | 19.12 | 18.12 | 18.27 | 1,123,099 | -0.77(-4.03%) |
Oct 03, 2023 | 19.62 | 19.87 | 18.85 | 19.04 | 764,295 | -0.76(-3.83%) |
Oct 02, 2023 | 20.04 | 20.27 | 19.73 | 19.79 | 1,003,522 | -0.29(-1.42%) |
Sep 29, 2023 | 20.20 | 20.52 | 19.90 | 20.08 | 787,992 | +0.01(+0.05%) |
Sep 28, 2023 | 19.16 | 20.17 | 19.16 | 20.07 | 955,339 | +0.79(+4.08%) |
Sep 27, 2023 | 19.53 | 19.66 | 18.96 | 19.28 | 902,220 | -0.10(-0.51%) |
Sep 26, 2023 | 19.13 | 19.75 | 19.12 | 19.38 | 1,058,010 | -0.04(-0.20%) |
Sep 25, 2023 | 19.49 | 19.49 | 19.34 | 19.42 | 1,245,024 | -0.20(-1.00%) |
Sep 22, 2023 | 19.51 | 19.76 | 19.50 | 19.62 | 912,278 | +0.05(+0.25%) |
Sep 21, 2023 | 19.70 | 19.94 | 19.51 | 19.57 | 2,019,522 | -0.43(-2.16%) |
Sep 20, 2023 | 19.95 | 20.33 | 19.88 | 20.00 | 1,194,374 | +0.10(+0.49%) |
Sep 19, 2023 | 20.11 | 20.17 | 19.64 | 19.90 | 1,369,826 | -0.26(-1.27%) |
Sep 18, 2023 | 20.83 | 20.95 | 20.10 | 20.16 | 1,655,022 | -0.74(-3.53%) |
Sep 15, 2023 | 21.27 | 21.30 | 20.75 | 20.90 | 2,169,561 | -0.61(-2.84%) |
Sep 14, 2023 | 21.37 | 21.60 | 21.17 | 21.51 | 934,925 | +0.30(+1.44%) |
Sep 13, 2023 | 21.31 | 21.46 | 20.97 | 21.20 | 988,506 | -0.42(-1.93%) |
Sep 12, 2023 | 21.82 | 22.08 | 21.55 | 21.62 | 860,663 | -0.10(-0.45%) |
Sep 11, 2023 | 21.82 | 22.22 | 21.53 | 21.72 | 960,610 | +0.20(+0.91%) |
Sep 08, 2023 | 22.01 | 22.07 | 21.28 | 21.52 | 1,650,582 | -0.61(-2.74%) |
Sep 07, 2023 | 22.50 | 22.51 | 22.09 | 22.13 | 804,082 | -0.48(-2.12%) |
Sep 06, 2023 | 23.04 | 23.07 | 22.50 | 22.61 | 1,294,668 | -0.33(-1.45%) |
Sep 05, 2023 | 24.42 | 24.51 | 22.90 | 22.94 | 1,253,762 | -1.84(-7.42%) |
Sep 01, 2023 | 25.09 | 25.42 | 24.49 | 24.78 | 1,129,936 | +0.59(+2.43%) |
Aug 31, 2023 | 24.70 | 24.81 | 24.18 | 24.19 | 1,844,182 | -0.39(-1.59%) |
Aug 30, 2023 | 24.99 | 25.30 | 24.46 | 24.58 | 876,343 | -0.68(-2.67%) |
Aug 29, 2023 | 24.44 | 25.27 | 24.18 | 25.26 | 1,077,077 | +0.88(+3.61%) |
Aug 28, 2023 | 24.02 | 24.40 | 23.77 | 24.38 | 1,129,494 | +0.40(+1.67%) |
Aug 25, 2023 | 24.45 | 24.65 | 23.81 | 23.98 | 1,072,221 | -0.34(-1.41%) |
Aug 24, 2023 | 24.76 | 25.10 | 24.07 | 24.32 | 860,288 | -0.71(-2.85%) |
Aug 23, 2023 | 24.71 | 25.39 | 24.61 | 25.03 | 656,564 | +0.27(+1.11%) |
Aug 22, 2023 | 25.14 | 25.19 | 24.37 | 24.76 | 726,341 | -0.28(-1.13%) |
Aug 21, 2023 | 25.47 | 25.76 | 25.02 | 25.04 | 408,499 | -0.45(-1.77%) |
Aug 18, 2023 | 24.99 | 25.77 | 24.95 | 25.49 | 627,038 | +0.26(+1.05%) |
Aug 17, 2023 | 25.47 | 25.89 | 25.04 | 25.23 | 791,746 | -0.12(-0.46%) |
Aug 16, 2023 | 25.92 | 26.12 | 25.34 | 25.35 | 609,706 | -0.58(-2.23%) |
Aug 15, 2023 | 27.22 | 27.23 | 25.91 | 25.92 | 921,232 | -1.38(-5.05%) |
Aug 14, 2023 | 26.85 | 27.32 | 26.64 | 27.30 | 550,032 | +0.30(+1.12%) |
Aug 11, 2023 | 26.99 | 27.38 | 26.91 | 27.00 | 535,652 | -0.12(-0.43%) |
Aug 10, 2023 | 27.21 | 27.60 | 26.69 | 27.12 | 571,776 | +0.00(+0.00%) |
Aug 09, 2023 | 27.46 | 27.60 | 27.00 | 27.12 | 849,140 | -0.48(-1.74%) |
Aug 08, 2023 | 27.16 | 27.62 | 26.87 | 27.60 | 893,895 | -0.08(-0.28%) |
Aug 07, 2023 | 28.13 | 28.60 | 26.98 | 27.68 | 1,512,685 | +0.84(+3.14%) |
Aug 04, 2023 | 25.74 | 27.49 | 25.36 | 26.83 | 1,772,169 | +0.90(+3.47%) |
Aug 03, 2023 | 26.71 | 26.88 | 25.05 | 25.93 | 2,800,334 | -0.87(-3.25%) |
Aug 02, 2023 | 25.77 | 29.83 | 25.77 | 26.80 | 4,265,145 | -3.79(-12.38%) |
Aug 01, 2023 | 31.09 | 31.19 | 30.47 | 30.59 | 1,095,707 | -0.74(-2.37%) |
Jul 31, 2023 | 31.53 | 31.57 | 30.73 | 31.33 | 1,306,736 | +0.05(+0.16%) |
Jul 28, 2023 | 31.13 | 31.53 | 30.82 | 31.29 | 1,004,610 | +0.42(+1.36%) |
Jul 27, 2023 | 31.72 | 31.83 | 30.59 | 30.86 | 618,922 | -0.62(-1.96%) |
Jul 26, 2023 | 30.62 | 31.50 | 30.62 | 31.48 | 751,281 | +0.86(+2.81%) |
Jul 25, 2023 | 31.24 | 31.69 | 30.57 | 30.62 | 1,014,958 | -0.02(-0.06%) |
Jul 24, 2023 | 30.86 | 31.23 | 30.45 | 30.64 | 580,942 | -0.04(-0.13%) |
Jul 21, 2023 | 31.43 | 31.45 | 30.55 | 30.68 | 778,189 | -0.37(-1.20%) |
Jul 20, 2023 | 31.30 | 31.44 | 30.95 | 31.05 | 698,799 | -0.11(-0.35%) |
Jul 19, 2023 | 31.46 | 31.82 | 31.04 | 31.16 | 657,712 | -0.34(-1.09%) |
Jul 18, 2023 | 30.63 | 31.80 | 30.58 | 31.50 | 795,800 | -0.27(-0.86%) |
Jul 17, 2023 | 30.99 | 31.95 | 30.73 | 31.77 | 915,829 | +0.87(+2.82%) |
Jul 14, 2023 | 31.88 | 31.88 | 30.41 | 30.90 | 886,854 | -0.72(-2.29%) |
Jul 13, 2023 | 31.27 | 32.17 | 30.91 | 31.63 | 1,409,070 | +0.36(+1.16%) |
Jul 12, 2023 | 30.57 | 31.32 | 29.93 | 31.27 | 1,427,720 | +1.20(+4.00%) |
Jul 11, 2023 | 29.74 | 30.07 | 29.45 | 30.06 | 767,026 | +0.38(+1.29%) |
Jul 10, 2023 | 27.84 | 29.74 | 27.84 | 29.68 | 1,502,824 | +1.84(+6.61%) |
Jul 07, 2023 | 28.12 | 28.36 | 27.76 | 27.84 | 717,477 | -0.14(-0.49%) |
Jul 06, 2023 | 28.15 | 28.48 | 27.51 | 27.98 | 688,274 | -0.47(-1.65%) |
Jul 05, 2023 | 29.09 | 29.14 | 28.45 | 28.45 | 831,817 | -0.64(-2.19%) |