Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 24.17 | 24.57 | 24.17 | 24.36 | 8,614 | -0.60(-2.40%) |
May 22, 2024 | 24.23 | 24.96 | 23.82 | 24.96 | 7,081 | +0.40(+1.63%) |
May 21, 2024 | 25.02 | 25.17 | 24.56 | 24.56 | 3,886 | -0.69(-2.73%) |
May 20, 2024 | 24.51 | 25.25 | 24.01 | 25.25 | 8,784 | +0.50(+2.02%) |
May 17, 2024 | 24.75 | 24.75 | 24.29 | 24.75 | 3,860 | +0.05(+0.20%) |
May 16, 2024 | 24.45 | 24.70 | 23.75 | 24.70 | 22,257 | +0.21(+0.86%) |
May 15, 2024 | 23.85 | 24.49 | 23.26 | 24.49 | 17,620 | +1.19(+5.11%) |
May 14, 2024 | 22.67 | 23.30 | 22.67 | 23.30 | 4,121 | +0.70(+3.10%) |
May 13, 2024 | 22.43 | 22.60 | 22.43 | 22.60 | 3,248 | -0.93(-3.95%) |
May 10, 2024 | 23.51 | 23.66 | 23.27 | 23.53 | 3,614 | -0.37(-1.55%) |
May 09, 2024 | 23.61 | 24.26 | 22.96 | 23.90 | 4,325 | +0.70(+3.02%) |
May 08, 2024 | 23.43 | 23.43 | 23.11 | 23.20 | 2,969 | -0.15(-0.64%) |
May 07, 2024 | 24.04 | 24.04 | 23.35 | 23.35 | 5,231 | -0.70(-2.91%) |
May 06, 2024 | 24.41 | 24.48 | 24.05 | 24.05 | 3,381 | +0.65(+2.78%) |
May 03, 2024 | 23.00 | 23.48 | 22.45 | 23.40 | 3,018 | +0.40(+1.74%) |
May 02, 2024 | 22.99 | 23.38 | 22.94 | 23.00 | 6,096 | +0.09(+0.39%) |
May 01, 2024 | 22.85 | 22.98 | 22.63 | 22.91 | 5,136 | +0.23(+1.01%) |
Apr 30, 2024 | 22.62 | 22.68 | 22.62 | 22.68 | 4,167 | -0.02(-0.09%) |
Apr 29, 2024 | 22.76 | 22.97 | 22.70 | 22.70 | 2,185 | -0.06(-0.26%) |
Apr 26, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 2,455 | +0.36(+1.61%) |
Apr 25, 2024 | 22.62 | 22.62 | 22.40 | 22.40 | 4,949 | -0.38(-1.67%) |
Apr 24, 2024 | 22.28 | 22.78 | 22.25 | 22.78 | 5,351 | +0.33(+1.47%) |
Apr 23, 2024 | 22.59 | 22.62 | 22.33 | 22.45 | 2,850 | -0.07(-0.31%) |
Apr 22, 2024 | 22.62 | 22.70 | 22.52 | 22.52 | 5,703 | -0.42(-1.83%) |
Apr 19, 2024 | 22.34 | 22.94 | 22.34 | 22.94 | 4,982 | +0.46(+2.05%) |
Apr 18, 2024 | 22.44 | 22.80 | 22.44 | 22.48 | 6,544 | +0.08(+0.36%) |
Apr 17, 2024 | 22.62 | 22.62 | 22.40 | 22.40 | 2,830 | +0.11(+0.49%) |
Apr 16, 2024 | 22.25 | 22.57 | 22.25 | 22.29 | 3,523 | +0.04(+0.18%) |
Apr 15, 2024 | 22.30 | 22.60 | 22.25 | 22.25 | 4,512 | -0.03(-0.13%) |
Apr 12, 2024 | 22.30 | 22.30 | 22.28 | 22.28 | 2,896 | -0.14(-0.62%) |
Apr 11, 2024 | 22.75 | 22.75 | 22.42 | 22.42 | 7,931 | -0.15(-0.66%) |
Apr 10, 2024 | 22.25 | 22.57 | 22.25 | 22.57 | 9,218 | +0.29(+1.30%) |
Apr 09, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 1,606 | +0.01(+0.04%) |
Apr 08, 2024 | 22.31 | 22.31 | 22.27 | 22.27 | 2,631 | +0.00(+0.00%) |
Apr 05, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 1,458 | -0.26(-1.15%) |
Apr 04, 2024 | 22.56 | 22.56 | 22.50 | 22.53 | 4,652 | +0.42(+1.90%) |
Apr 03, 2024 | 22.45 | 22.50 | 22.11 | 22.11 | 5,069 | +0.06(+0.27%) |
Apr 02, 2024 | 22.29 | 22.64 | 22.05 | 22.05 | 7,884 | -0.20(-0.90%) |
Apr 01, 2024 | 22.75 | 22.75 | 22.25 | 22.25 | 3,848 | -0.58(-2.54%) |
Mar 28, 2024 | 22.75 | 22.84 | 22.55 | 22.83 | 6,131 | +0.17(+0.75%) |
Mar 27, 2024 | 22.62 | 22.79 | 22.62 | 22.66 | 4,957 | +0.31(+1.39%) |
Mar 26, 2024 | 22.48 | 22.48 | 22.35 | 22.35 | 3,169 | -0.04(-0.18%) |
Mar 25, 2024 | 22.67 | 22.67 | 22.37 | 22.39 | 2,812 | +0.07(+0.31%) |
Mar 22, 2024 | 22.99 | 22.99 | 22.32 | 22.32 | 2,949 | -0.32(-1.41%) |
Mar 21, 2024 | 22.33 | 22.64 | 22.33 | 22.64 | 5,388 | -0.11(-0.48%) |
Mar 20, 2024 | 22.75 | 22.75 | 22.51 | 22.75 | 3,417 | +0.55(+2.48%) |
Mar 19, 2024 | 22.62 | 22.62 | 22.20 | 22.20 | 2,927 | +0.17(+0.77%) |
Mar 18, 2024 | 22.01 | 23.00 | 22.01 | 22.03 | 6,262 | +0.01(+0.05%) |
Mar 15, 2024 | 22.30 | 23.34 | 22.02 | 22.02 | 21,935 | -0.50(-2.22%) |
Mar 14, 2024 | 22.80 | 22.80 | 22.50 | 22.52 | 5,636 | -0.21(-0.92%) |
Mar 13, 2024 | 22.60 | 22.86 | 22.56 | 22.73 | 8,046 | +0.19(+0.84%) |
Mar 12, 2024 | 22.05 | 22.54 | 22.00 | 22.54 | 9,957 | +0.52(+2.36%) |
Mar 11, 2024 | 22.02 | 22.65 | 22.02 | 22.02 | 9,015 | -0.43(-1.92%) |
Mar 08, 2024 | 22.50 | 22.50 | 22.27 | 22.45 | 2,309 | -0.04(-0.18%) |
Mar 07, 2024 | 22.30 | 22.50 | 22.00 | 22.49 | 7,597 | +0.39(+1.76%) |
Mar 06, 2024 | 22.45 | 22.45 | 22.00 | 22.10 | 4,635 | -0.01(-0.05%) |
Mar 05, 2024 | 22.46 | 22.50 | 22.11 | 22.11 | 3,655 | -0.19(-0.85%) |
Mar 04, 2024 | 22.91 | 22.95 | 22.25 | 22.30 | 3,092 | -0.30(-1.33%) |
Mar 01, 2024 | 21.98 | 22.60 | 21.91 | 22.60 | 8,343 | +0.75(+3.43%) |
Feb 29, 2024 | 22.29 | 22.34 | 21.52 | 21.85 | 5,684 | +0.05(+0.23%) |
Feb 28, 2024 | 21.83 | 22.22 | 21.80 | 21.80 | 6,249 | -0.35(-1.58%) |
Feb 27, 2024 | 22.01 | 22.54 | 21.72 | 22.15 | 9,735 | -0.69(-3.02%) |
Feb 26, 2024 | 22.50 | 22.85 | 22.50 | 22.84 | 4,127 | +0.43(+1.92%) |
Feb 23, 2024 | 22.49 | 22.79 | 22.08 | 22.41 | 10,625 | -0.09(-0.40%) |
Feb 22, 2024 | 22.25 | 23.38 | 22.25 | 22.50 | 14,723 | +0.00(+0.00%) |
Feb 21, 2024 | 22.89 | 22.99 | 22.22 | 22.50 | 12,304 | +0.28(+1.26%) |
Feb 20, 2024 | 22.77 | 23.59 | 22.22 | 22.22 | 10,371 | -0.88(-3.81%) |
Feb 16, 2024 | 23.58 | 23.58 | 22.84 | 23.10 | 12,702 | -0.40(-1.70%) |
Feb 15, 2024 | 21.83 | 24.11 | 21.83 | 23.50 | 10,877 | +1.70(+7.80%) |
Feb 14, 2024 | 20.92 | 21.80 | 20.30 | 21.80 | 8,663 | +0.78(+3.71%) |
Feb 13, 2024 | 23.64 | 24.10 | 21.02 | 21.02 | 12,040 | -3.18(-13.14%) |
Feb 12, 2024 | 24.48 | 25.45 | 24.18 | 24.20 | 12,663 | -0.10(-0.41%) |
Feb 09, 2024 | 23.34 | 24.84 | 23.09 | 24.30 | 8,855 | +2.10(+9.46%) |
Feb 08, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 3,358 | -0.03(-0.13%) |
Feb 07, 2024 | 22.26 | 22.49 | 22.23 | 22.23 | 3,657 | -0.02(-0.09%) |
Feb 06, 2024 | 22.06 | 22.25 | 21.79 | 22.25 | 3,842 | -0.10(-0.45%) |
Feb 05, 2024 | 21.69 | 22.68 | 21.69 | 22.35 | 9,188 | +0.55(+2.52%) |
Feb 02, 2024 | 22.15 | 23.39 | 21.80 | 21.80 | 7,471 | -1.27(-5.50%) |
Feb 01, 2024 | 23.90 | 23.90 | 23.07 | 23.07 | 8,177 | +0.07(+0.30%) |
Jan 31, 2024 | 24.00 | 24.48 | 23.00 | 23.00 | 7,781 | -1.00(-4.17%) |
Jan 30, 2024 | 23.54 | 24.41 | 23.40 | 24.00 | 3,693 | +0.35(+1.48%) |
Jan 29, 2024 | 24.02 | 24.67 | 23.61 | 23.65 | 3,086 | -0.35(-1.46%) |
Jan 26, 2024 | 23.86 | 24.07 | 23.34 | 24.00 | 4,444 | +0.42(+1.78%) |
Jan 25, 2024 | 22.79 | 23.58 | 22.79 | 23.58 | 6,412 | +0.90(+3.97%) |
Jan 24, 2024 | 22.84 | 22.84 | 22.68 | 22.68 | 3,183 | -0.13(-0.57%) |
Jan 23, 2024 | 24.25 | 24.25 | 22.56 | 22.81 | 7,159 | -1.14(-4.76%) |
Jan 22, 2024 | 24.50 | 25.35 | 23.78 | 23.95 | 10,988 | -0.33(-1.36%) |
Jan 19, 2024 | 24.37 | 25.11 | 24.28 | 24.28 | 3,060 | +0.01(+0.04%) |
Jan 18, 2024 | 24.26 | 24.27 | 24.26 | 24.27 | 2,477 | -0.45(-1.82%) |
Jan 17, 2024 | 25.10 | 25.65 | 24.70 | 24.72 | 3,742 | -0.83(-3.25%) |
Jan 16, 2024 | 26.21 | 25.80 | 25.54 | 25.55 | 3,020 | -1.06(-3.98%) |
Jan 12, 2024 | 26.74 | 26.74 | 26.46 | 26.61 | 2,427 | +0.22(+0.83%) |
Jan 11, 2024 | 26.89 | 26.89 | 26.39 | 26.39 | 4,798 | -0.40(-1.49%) |
Jan 10, 2024 | 26.83 | 27.79 | 26.51 | 26.79 | 5,543 | +0.06(+0.22%) |
Jan 09, 2024 | 27.18 | 27.53 | 26.64 | 26.73 | 4,742 | -0.87(-3.15%) |
Jan 08, 2024 | 27.17 | 28.00 | 27.17 | 27.60 | 3,845 | +0.37(+1.36%) |
Jan 05, 2024 | 27.41 | 27.99 | 27.23 | 27.23 | 9,755 | -0.51(-1.84%) |
Jan 04, 2024 | 28.37 | 28.39 | 27.74 | 27.74 | 6,842 | -0.29(-1.03%) |
Jan 03, 2024 | 29.23 | 29.23 | 28.03 | 28.03 | 6,626 | -1.25(-4.27%) |
Jan 02, 2024 | 28.70 | 29.53 | 28.61 | 29.28 | 7,095 | +0.42(+1.46%) |
Dec 29, 2023 | 29.40 | 29.40 | 28.86 | 28.86 | 4,562 | -0.50(-1.70%) |
Dec 28, 2023 | 29.30 | 29.36 | 29.20 | 29.36 | 8,172 | -0.22(-0.74%) |
Dec 27, 2023 | 28.96 | 29.88 | 28.20 | 29.58 | 11,400 | +0.39(+1.34%) |
Dec 26, 2023 | 28.34 | 29.99 | 28.34 | 29.19 | 19,811 | +0.60(+2.10%) |
Dec 22, 2023 | 28.06 | 28.81 | 27.77 | 28.59 | 11,501 | +0.24(+0.85%) |
Dec 21, 2023 | 28.17 | 28.39 | 27.71 | 28.35 | 7,816 | +0.65(+2.35%) |
Dec 20, 2023 | 27.00 | 28.39 | 26.84 | 27.70 | 11,439 | +0.40(+1.47%) |
Dec 19, 2023 | 26.83 | 27.80 | 26.83 | 27.30 | 11,900 | +0.46(+1.71%) |
Dec 18, 2023 | 26.69 | 27.10 | 26.34 | 26.84 | 8,745 | +0.16(+0.60%) |
Dec 15, 2023 | 26.39 | 26.76 | 26.04 | 26.68 | 31,442 | +0.65(+2.50%) |
Dec 14, 2023 | 25.95 | 26.79 | 25.80 | 26.03 | 11,943 | +0.80(+3.17%) |
Dec 13, 2023 | 25.69 | 26.24 | 25.23 | 25.23 | 25,242 | -0.51(-1.98%) |
Dec 12, 2023 | 27.74 | 27.74 | 25.74 | 25.74 | 12,416 | -1.47(-5.40%) |
Dec 11, 2023 | 27.04 | 27.60 | 26.79 | 27.21 | 26,977 | -0.14(-0.51%) |
Dec 08, 2023 | 26.80 | 27.70 | 26.80 | 27.35 | 7,728 | +0.02(+0.07%) |
Dec 07, 2023 | 26.80 | 27.33 | 26.69 | 27.33 | 5,227 | +0.19(+0.70%) |
Dec 06, 2023 | 27.87 | 28.19 | 27.14 | 27.14 | 11,102 | -0.80(-2.86%) |
Dec 05, 2023 | 28.59 | 28.60 | 27.94 | 27.94 | 9,026 | -0.74(-2.58%) |
Dec 04, 2023 | 28.87 | 28.94 | 28.36 | 28.68 | 7,744 | +0.73(+2.61%) |
Dec 01, 2023 | 28.00 | 28.45 | 27.95 | 27.95 | 9,920 | -0.12(-0.43%) |
Nov 30, 2023 | 28.13 | 28.13 | 28.00 | 28.07 | 4,880 | -0.23(-0.81%) |
Nov 29, 2023 | 28.20 | 28.71 | 28.05 | 28.30 | 13,255 | +0.37(+1.32%) |
Nov 28, 2023 | 28.20 | 28.30 | 27.93 | 27.93 | 4,929 | -0.22(-0.78%) |
Nov 27, 2023 | 27.60 | 28.18 | 27.60 | 28.15 | 11,169 | +0.32(+1.15%) |
Nov 24, 2023 | 28.31 | 28.31 | 27.83 | 27.83 | 4,841 | -0.14(-0.50%) |
Nov 22, 2023 | 27.50 | 27.97 | 27.50 | 27.97 | 3,915 | +0.67(+2.45%) |
Nov 21, 2023 | 27.77 | 27.77 | 27.30 | 27.30 | 4,161 | +0.10(+0.37%) |
Nov 20, 2023 | 27.37 | 27.45 | 27.05 | 27.20 | 10,788 | -0.21(-0.77%) |
Nov 17, 2023 | 27.75 | 28.10 | 27.20 | 27.41 | 12,835 | -0.07(-0.25%) |
Nov 16, 2023 | 27.81 | 27.81 | 27.20 | 27.48 | 3,871 | -0.12(-0.43%) |
Nov 15, 2023 | 27.86 | 28.19 | 27.60 | 27.60 | 10,752 | -0.55(-1.95%) |
Nov 14, 2023 | 27.50 | 28.20 | 27.08 | 28.15 | 17,214 | +1.03(+3.80%) |
Nov 13, 2023 | 27.10 | 27.38 | 27.10 | 27.12 | 3,612 | +0.03(+0.09%) |
Nov 10, 2023 | 27.60 | 27.72 | 27.00 | 27.09 | 11,783 | -0.39(-1.44%) |
Nov 09, 2023 | 27.54 | 28.04 | 27.49 | 27.49 | 7,577 | -0.11(-0.40%) |
Nov 08, 2023 | 27.34 | 27.60 | 27.18 | 27.60 | 8,357 | +0.44(+1.62%) |
Nov 07, 2023 | 26.87 | 27.24 | 26.73 | 27.16 | 5,817 | +0.43(+1.61%) |
Nov 06, 2023 | 27.10 | 27.18 | 26.73 | 26.73 | 2,223 | -0.27(-1.00%) |
Nov 03, 2023 | 26.00 | 27.00 | 26.00 | 27.00 | 9,349 | +1.16(+4.49%) |
Nov 02, 2023 | 26.00 | 26.00 | 25.42 | 25.84 | 7,471 | +0.13(+0.51%) |
Nov 01, 2023 | 25.95 | 25.95 | 25.71 | 25.71 | 3,727 | +0.04(+0.16%) |
Oct 31, 2023 | 25.55 | 25.74 | 25.31 | 25.67 | 6,463 | +0.29(+1.14%) |
Oct 30, 2023 | 25.49 | 25.49 | 25.08 | 25.38 | 3,718 | +0.38(+1.52%) |
Oct 27, 2023 | 25.87 | 25.87 | 24.51 | 25.00 | 7,188 | -0.85(-3.29%) |
Oct 26, 2023 | 26.63 | 26.64 | 25.58 | 25.85 | 12,701 | -0.39(-1.49%) |
Oct 25, 2023 | 25.83 | 26.59 | 25.50 | 26.24 | 12,553 | +0.10(+0.38%) |
Oct 24, 2023 | 26.50 | 26.50 | 26.06 | 26.14 | 3,466 | -0.14(-0.53%) |
Oct 23, 2023 | 26.50 | 26.89 | 26.28 | 26.28 | 11,074 | -0.39(-1.46%) |
Oct 20, 2023 | 26.90 | 26.90 | 26.67 | 26.67 | 5,690 | -0.03(-0.11%) |
Oct 19, 2023 | 26.99 | 27.10 | 26.70 | 26.70 | 4,568 | -0.07(-0.26%) |
Oct 18, 2023 | 27.10 | 27.57 | 26.77 | 26.77 | 9,778 | -0.89(-3.22%) |
Oct 17, 2023 | 28.00 | 28.47 | 27.66 | 27.66 | 20,719 | -0.44(-1.57%) |
Oct 16, 2023 | 27.07 | 28.20 | 27.07 | 28.10 | 11,481 | +0.51(+1.85%) |
Oct 13, 2023 | 27.36 | 27.59 | 27.34 | 27.59 | 4,223 | +0.22(+0.80%) |
Oct 12, 2023 | 27.01 | 27.37 | 27.01 | 27.37 | 3,112 | +0.23(+0.85%) |
Oct 11, 2023 | 26.97 | 27.30 | 26.80 | 27.14 | 8,480 | +0.30(+1.12%) |
Oct 10, 2023 | 26.99 | 28.08 | 26.84 | 26.84 | 9,502 | +0.17(+0.64%) |
Oct 09, 2023 | 27.72 | 27.72 | 26.67 | 26.67 | 4,469 | -1.21(-4.34%) |
Oct 06, 2023 | 27.17 | 28.42 | 27.17 | 27.88 | 7,902 | +0.83(+3.07%) |
Oct 05, 2023 | 27.43 | 27.43 | 27.00 | 27.05 | 7,551 | +0.36(+1.35%) |
Oct 04, 2023 | 26.53 | 26.75 | 26.20 | 26.69 | 8,394 | +0.56(+2.14%) |
Oct 03, 2023 | 26.40 | 26.60 | 25.92 | 26.13 | 10,157 | -0.32(-1.21%) |
Oct 02, 2023 | 27.34 | 27.34 | 25.91 | 26.45 | 14,469 | -0.95(-3.47%) |
Sep 29, 2023 | 28.04 | 28.04 | 27.40 | 27.40 | 4,132 | -0.32(-1.15%) |
Sep 28, 2023 | 27.42 | 27.96 | 27.42 | 27.72 | 3,521 | +0.17(+0.62%) |
Sep 27, 2023 | 28.00 | 28.28 | 27.55 | 27.55 | 8,669 | -0.41(-1.47%) |
Sep 26, 2023 | 27.76 | 27.96 | 27.76 | 27.96 | 3,274 | +0.21(+0.76%) |
Sep 25, 2023 | 28.00 | 28.09 | 27.75 | 27.75 | 7,910 | -0.09(-0.32%) |
Sep 22, 2023 | 28.07 | 28.07 | 27.44 | 27.84 | 5,215 | -0.36(-1.28%) |
Sep 21, 2023 | 27.10 | 28.20 | 27.09 | 28.20 | 4,781 | +1.17(+4.33%) |
Sep 20, 2023 | 26.65 | 27.51 | 26.65 | 27.03 | 4,216 | -0.59(-2.14%) |
Sep 19, 2023 | 28.08 | 28.27 | 27.16 | 27.62 | 4,521 | -0.40(-1.43%) |
Sep 18, 2023 | 27.60 | 28.68 | 27.60 | 28.02 | 12,160 | -0.54(-1.89%) |
Sep 15, 2023 | 27.59 | 28.56 | 27.59 | 28.56 | 19,751 | +0.81(+2.92%) |
Sep 14, 2023 | 28.00 | 28.00 | 27.75 | 27.75 | 3,112 | +0.50(+1.83%) |
Sep 13, 2023 | 27.20 | 27.77 | 27.20 | 27.25 | 5,799 | -0.59(-2.12%) |
Sep 12, 2023 | 28.11 | 28.15 | 27.84 | 27.84 | 3,479 | -0.34(-1.21%) |
Sep 11, 2023 | 28.46 | 28.50 | 28.02 | 28.18 | 13,216 | -0.10(-0.35%) |
Sep 08, 2023 | 28.00 | 29.29 | 28.00 | 28.28 | 16,383 | +0.07(+0.25%) |
Sep 07, 2023 | 28.01 | 28.40 | 27.37 | 28.21 | 40,142 | +1.07(+3.94%) |
Sep 06, 2023 | 27.10 | 27.75 | 27.01 | 27.14 | 5,204 | +0.01(+0.04%) |
Sep 05, 2023 | 27.44 | 27.58 | 27.01 | 27.13 | 5,040 | -0.73(-2.62%) |
Sep 01, 2023 | 27.61 | 27.93 | 27.56 | 27.86 | 3,694 | +0.23(+0.83%) |
Aug 31, 2023 | 27.91 | 28.25 | 27.62 | 27.63 | 4,473 | -0.01(-0.04%) |
Aug 30, 2023 | 27.88 | 27.88 | 27.64 | 27.64 | 1,545 | -0.16(-0.58%) |
Aug 29, 2023 | 27.60 | 28.66 | 27.60 | 27.80 | 9,301 | +0.01(+0.04%) |
Aug 28, 2023 | 27.40 | 27.79 | 27.40 | 27.79 | 3,830 | +0.14(+0.51%) |
Aug 25, 2023 | 27.63 | 27.65 | 27.63 | 27.65 | 3,123 | +0.12(+0.44%) |
Aug 24, 2023 | 27.33 | 27.92 | 27.33 | 27.53 | 5,236 | -0.32(-1.15%) |
Aug 23, 2023 | 27.13 | 27.99 | 27.00 | 27.85 | 4,751 | +0.28(+1.02%) |
Aug 22, 2023 | 27.50 | 28.56 | 27.50 | 27.57 | 7,662 | -0.28(-1.01%) |
Aug 21, 2023 | 27.42 | 28.33 | 27.42 | 27.85 | 3,253 | +0.25(+0.91%) |
Aug 18, 2023 | 27.87 | 28.35 | 27.60 | 27.60 | 7,350 | -0.60(-2.13%) |
Aug 17, 2023 | 28.26 | 28.41 | 28.10 | 28.20 | 4,572 | -0.03(-0.11%) |
Aug 16, 2023 | 27.59 | 28.50 | 27.59 | 28.23 | 4,904 | -0.03(-0.11%) |
Aug 15, 2023 | 28.44 | 28.71 | 28.26 | 28.26 | 4,040 | +0.49(+1.76%) |
Aug 14, 2023 | 27.93 | 28.70 | 27.77 | 27.77 | 10,048 | -0.56(-1.98%) |
Aug 11, 2023 | 27.86 | 28.33 | 27.43 | 28.33 | 7,666 | +0.34(+1.21%) |
Aug 10, 2023 | 28.20 | 28.40 | 27.50 | 27.99 | 19,295 | -0.46(-1.62%) |
Aug 09, 2023 | 28.16 | 28.49 | 28.00 | 28.45 | 9,154 | +0.33(+1.17%) |
Aug 08, 2023 | 27.53 | 29.16 | 27.53 | 28.12 | 10,665 | +0.17(+0.61%) |
Aug 07, 2023 | 27.68 | 28.33 | 27.68 | 27.95 | 16,952 | +0.25(+0.90%) |
Aug 04, 2023 | 27.40 | 28.00 | 27.40 | 27.70 | 2,913 | +0.70(+2.59%) |
Aug 03, 2023 | 27.04 | 27.14 | 27.00 | 27.00 | 2,404 | -0.10(-0.37%) |
Aug 02, 2023 | 28.00 | 28.44 | 26.87 | 27.10 | 19,046 | -1.03(-3.66%) |
Aug 01, 2023 | 28.00 | 28.50 | 27.69 | 28.13 | 3,722 | -0.25(-0.88%) |
Jul 31, 2023 | 27.64 | 28.50 | 27.23 | 28.38 | 8,632 | +0.99(+3.61%) |
Jul 28, 2023 | 27.05 | 27.50 | 27.05 | 27.39 | 4,010 | +0.50(+1.86%) |
Jul 27, 2023 | 26.93 | 27.39 | 26.71 | 26.89 | 12,749 | -0.51(-1.86%) |
Jul 26, 2023 | 26.82 | 27.55 | 26.82 | 27.40 | 5,927 | +1.15(+4.38%) |
Jul 25, 2023 | 26.49 | 26.97 | 26.23 | 26.25 | 4,989 | +0.02(+0.08%) |
Jul 24, 2023 | 27.00 | 27.00 | 26.23 | 26.23 | 1,518 | -0.27(-1.02%) |
Jul 21, 2023 | 26.81 | 26.90 | 26.41 | 26.50 | 9,573 | -0.22(-0.82%) |
Jul 20, 2023 | 26.48 | 26.87 | 26.48 | 26.72 | 4,851 | +0.51(+1.95%) |
Jul 19, 2023 | 26.69 | 27.24 | 26.21 | 26.21 | 9,881 | -0.20(-0.76%) |
Jul 18, 2023 | 27.30 | 27.30 | 26.41 | 26.41 | 7,482 | -1.11(-4.03%) |
Jul 17, 2023 | 27.29 | 27.52 | 27.09 | 27.52 | 2,378 | +0.69(+2.57%) |
Jul 14, 2023 | 28.00 | 28.48 | 26.55 | 26.83 | 16,907 | -1.27(-4.52%) |
Jul 13, 2023 | 26.99 | 28.10 | 26.87 | 28.10 | 14,759 | +1.11(+4.11%) |
Jul 12, 2023 | 26.51 | 26.99 | 26.20 | 26.99 | 12,885 | +0.89(+3.41%) |
Jul 11, 2023 | 25.63 | 26.10 | 25.50 | 26.10 | 5,990 | +0.75(+2.96%) |
Jul 10, 2023 | 24.80 | 25.45 | 24.60 | 25.35 | 6,709 | -0.04(-0.16%) |
Jul 07, 2023 | 24.95 | 25.40 | 24.81 | 25.39 | 27,927 | +0.82(+3.34%) |
Jul 06, 2023 | 25.44 | 25.44 | 24.57 | 24.57 | 18,761 | -1.21(-4.69%) |
Jul 05, 2023 | 26.40 | 26.79 | 25.45 | 25.78 | 17,714 | -0.49(-1.87%) |