Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 32.20 | 32.31 | 30.68 | 30.74 | 910,374 | -0.63(-2.01%) |
Jun 11, 2024 | 31.27 | 31.90 | 31.18 | 31.37 | 748,864 | -0.21(-0.66%) |
Jun 10, 2024 | 30.14 | 32.07 | 30.08 | 31.58 | 1,091,905 | +1.24(+4.09%) |
Jun 07, 2024 | 30.87 | 31.00 | 30.34 | 30.34 | 486,491 | -1.05(-3.35%) |
Jun 06, 2024 | 31.61 | 31.74 | 31.14 | 31.39 | 712,437 | -0.48(-1.51%) |
Jun 05, 2024 | 31.72 | 32.24 | 31.55 | 31.87 | 684,845 | +0.23(+0.73%) |
Jun 04, 2024 | 31.29 | 31.66 | 30.84 | 31.64 | 540,841 | +0.05(+0.16%) |
Jun 03, 2024 | 31.74 | 31.87 | 31.25 | 31.59 | 546,527 | +0.05(+0.16%) |
May 31, 2024 | 31.25 | 31.60 | 31.01 | 31.54 | 988,666 | +1.03(+3.37%) |
May 30, 2024 | 30.13 | 30.63 | 29.84 | 30.51 | 698,488 | +0.71(+2.38%) |
May 29, 2024 | 30.58 | 30.89 | 29.69 | 29.80 | 838,844 | -1.23(-3.95%) |
May 28, 2024 | 31.63 | 31.95 | 30.98 | 31.03 | 778,198 | -0.48(-1.51%) |
May 24, 2024 | 30.82 | 31.66 | 30.76 | 31.50 | 571,098 | +0.81(+2.63%) |
May 23, 2024 | 31.45 | 31.45 | 30.55 | 30.70 | 862,402 | -0.61(-1.96%) |
May 22, 2024 | 30.79 | 31.66 | 30.56 | 31.31 | 957,989 | +0.49(+1.58%) |
May 21, 2024 | 30.27 | 30.96 | 30.11 | 30.82 | 701,200 | +0.53(+1.73%) |
May 20, 2024 | 30.02 | 30.56 | 29.70 | 30.30 | 645,018 | +0.20(+0.68%) |
May 17, 2024 | 30.53 | 30.61 | 30.02 | 30.09 | 731,694 | -0.48(-1.56%) |
May 16, 2024 | 30.94 | 31.02 | 30.47 | 30.57 | 660,545 | -0.38(-1.23%) |
May 15, 2024 | 30.57 | 31.00 | 30.27 | 30.95 | 953,811 | +0.89(+2.95%) |
May 14, 2024 | 30.82 | 30.92 | 29.85 | 30.06 | 1,193,890 | -0.46(-1.50%) |
May 13, 2024 | 30.61 | 31.09 | 30.36 | 30.52 | 1,283,702 | -0.03(-0.10%) |
May 10, 2024 | 30.09 | 30.65 | 29.88 | 30.55 | 1,679,411 | +0.62(+2.08%) |
May 09, 2024 | 29.25 | 30.19 | 29.07 | 29.93 | 1,068,004 | +0.74(+2.53%) |
May 08, 2024 | 28.62 | 29.21 | 28.42 | 29.19 | 1,289,961 | +0.35(+1.22%) |
May 07, 2024 | 28.93 | 29.13 | 28.54 | 28.84 | 1,612,506 | +0.01(+0.03%) |
May 06, 2024 | 27.71 | 28.84 | 27.64 | 28.83 | 1,829,982 | +1.22(+4.41%) |
May 03, 2024 | 26.67 | 28.00 | 26.38 | 27.61 | 2,388,601 | +1.30(+4.96%) |
May 02, 2024 | 25.42 | 26.37 | 25.34 | 26.31 | 1,991,398 | +1.28(+5.13%) |
May 01, 2024 | 23.01 | 25.44 | 22.63 | 25.02 | 2,300,623 | +2.40(+10.63%) |
Apr 30, 2024 | 22.71 | 22.79 | 22.39 | 22.62 | 873,901 | -0.39(-1.69%) |
Apr 29, 2024 | 22.88 | 23.15 | 22.77 | 23.01 | 834,011 | +0.32(+1.42%) |
Apr 26, 2024 | 22.83 | 22.92 | 22.51 | 22.69 | 965,507 | +0.02(+0.09%) |
Apr 25, 2024 | 23.11 | 23.11 | 22.24 | 22.67 | 1,712,129 | -0.20(-0.89%) |
Apr 24, 2024 | 22.80 | 23.20 | 22.70 | 22.87 | 895,035 | -0.02(-0.09%) |
Apr 23, 2024 | 22.14 | 23.09 | 22.14 | 22.89 | 1,085,080 | +0.61(+2.75%) |
Apr 22, 2024 | 21.78 | 22.31 | 21.66 | 22.28 | 788,548 | +0.54(+2.46%) |
Apr 19, 2024 | 21.56 | 21.81 | 21.52 | 21.74 | 1,106,708 | +0.18(+0.81%) |
Apr 18, 2024 | 21.25 | 21.65 | 21.17 | 21.57 | 1,024,854 | +0.33(+1.56%) |
Apr 17, 2024 | 21.03 | 21.34 | 20.89 | 21.24 | 1,137,908 | +0.24(+1.16%) |
Apr 16, 2024 | 21.27 | 21.42 | 20.78 | 20.99 | 1,679,681 | -0.44(-2.04%) |
Apr 15, 2024 | 21.73 | 21.98 | 21.36 | 21.43 | 1,294,106 | -0.34(-1.56%) |
Apr 12, 2024 | 22.53 | 22.53 | 21.75 | 21.77 | 1,073,751 | -0.79(-3.49%) |
Apr 11, 2024 | 22.89 | 22.97 | 22.40 | 22.56 | 1,318,055 | -0.18(-0.77%) |
Apr 10, 2024 | 23.36 | 23.48 | 22.71 | 22.73 | 1,039,980 | -1.11(-4.65%) |
Apr 09, 2024 | 24.03 | 24.05 | 23.69 | 23.84 | 1,042,063 | +0.02(+0.08%) |
Apr 08, 2024 | 23.64 | 23.83 | 23.39 | 23.82 | 713,935 | +0.44(+1.87%) |
Apr 05, 2024 | 23.47 | 23.47 | 23.00 | 23.39 | 852,256 | -0.22(-0.95%) |
Apr 04, 2024 | 23.87 | 24.13 | 23.43 | 23.61 | 786,557 | +0.05(+0.21%) |
Apr 03, 2024 | 24.01 | 24.09 | 23.36 | 23.56 | 1,529,243 | -0.62(-2.58%) |
Apr 02, 2024 | 23.63 | 24.19 | 23.45 | 24.18 | 1,568,387 | +0.29(+1.22%) |
Apr 01, 2024 | 23.97 | 24.10 | 23.52 | 23.89 | 873,740 | -0.02(-0.08%) |
Mar 28, 2024 | 23.70 | 23.88 | 23.87 | 23.91 | 678,894 | +0.15(+0.61%) |
Mar 27, 2024 | 23.54 | 23.83 | 23.39 | 23.77 | 816,923 | +0.44(+1.88%) |
Mar 26, 2024 | 23.65 | 23.88 | 23.18 | 23.33 | 784,943 | -0.24(-1.03%) |
Mar 25, 2024 | 23.74 | 23.85 | 23.41 | 23.57 | 887,754 | -0.02(-0.08%) |
Mar 22, 2024 | 23.48 | 23.83 | 23.26 | 23.59 | 984,776 | +0.23(+1.00%) |
Mar 21, 2024 | 23.47 | 23.51 | 23.00 | 23.36 | 857,156 | +0.01(+0.04%) |
Mar 20, 2024 | 22.71 | 23.46 | 22.61 | 23.35 | 619,479 | +0.61(+2.70%) |
Mar 19, 2024 | 22.68 | 23.09 | 22.55 | 22.73 | 752,500 | -0.01(-0.04%) |
Mar 18, 2024 | 23.20 | 23.25 | 22.70 | 22.74 | 858,062 | -0.46(-1.97%) |
Mar 15, 2024 | 23.11 | 23.34 | 22.79 | 23.20 | 1,127,863 | +0.00(+0.00%) |
Mar 14, 2024 | 23.49 | 23.70 | 23.06 | 23.20 | 1,061,126 | -0.38(-1.61%) |
Mar 13, 2024 | 23.84 | 24.09 | 23.57 | 23.58 | 1,043,448 | -0.31(-1.30%) |
Mar 12, 2024 | 24.48 | 24.48 | 23.87 | 23.89 | 618,923 | -0.67(-2.73%) |
Mar 11, 2024 | 24.50 | 24.91 | 24.42 | 24.56 | 834,944 | -0.02(-0.08%) |
Mar 08, 2024 | 24.85 | 24.91 | 24.35 | 24.58 | 1,079,296 | -0.13(-0.51%) |
Mar 07, 2024 | 23.85 | 24.72 | 23.72 | 24.71 | 1,174,945 | +1.15(+4.87%) |
Mar 06, 2024 | 23.61 | 23.78 | 23.34 | 23.56 | 1,011,583 | +0.26(+1.13%) |
Mar 05, 2024 | 23.32 | 23.68 | 23.14 | 23.30 | 1,110,569 | +0.00(+0.00%) |
Mar 04, 2024 | 23.74 | 23.77 | 23.07 | 23.30 | 1,506,709 | -0.44(-1.85%) |
Mar 01, 2024 | 23.08 | 23.88 | 22.64 | 23.74 | 1,298,509 | +0.65(+2.82%) |
Feb 29, 2024 | 23.18 | 23.49 | 22.94 | 23.09 | 1,877,205 | +0.16(+0.68%) |
Feb 28, 2024 | 23.25 | 23.43 | 22.86 | 22.93 | 1,113,825 | +0.15(+0.67%) |
Feb 27, 2024 | 22.82 | 22.97 | 22.48 | 22.78 | 1,340,535 | +0.46(+2.04%) |
Feb 26, 2024 | 22.69 | 22.69 | 22.25 | 22.32 | 1,095,932 | -0.39(-1.71%) |
Feb 23, 2024 | 23.03 | 23.24 | 22.50 | 22.71 | 2,140,708 | -0.31(-1.33%) |
Feb 22, 2024 | 23.23 | 23.31 | 22.87 | 23.02 | 1,325,080 | -0.21(-0.92%) |
Feb 21, 2024 | 23.05 | 23.42 | 23.03 | 23.23 | 2,651,461 | +0.10(+0.44%) |
Feb 20, 2024 | 23.46 | 23.62 | 22.96 | 23.13 | 1,185,957 | -0.33(-1.42%) |
Feb 16, 2024 | 23.51 | 23.88 | 23.38 | 23.46 | 1,169,648 | -0.36(-1.52%) |
Feb 15, 2024 | 23.32 | 24.01 | 23.32 | 23.82 | 1,529,091 | +0.50(+2.14%) |
Feb 14, 2024 | 23.39 | 23.48 | 23.16 | 23.32 | 801,881 | +0.12(+0.52%) |
Feb 13, 2024 | 23.38 | 23.52 | 22.95 | 23.20 | 1,325,983 | -0.86(-3.58%) |
Feb 12, 2024 | 23.77 | 24.19 | 23.55 | 24.06 | 997,472 | +0.45(+1.92%) |
Feb 09, 2024 | 23.45 | 23.70 | 23.17 | 23.61 | 1,023,873 | +0.09(+0.39%) |
Feb 08, 2024 | 24.31 | 24.39 | 23.50 | 23.52 | 1,649,929 | -0.94(-3.86%) |
Feb 07, 2024 | 24.89 | 25.07 | 24.32 | 24.46 | 1,306,469 | -0.24(-0.97%) |
Feb 06, 2024 | 23.99 | 24.74 | 23.67 | 24.70 | 2,335,259 | +0.72(+3.01%) |
Feb 05, 2024 | 24.75 | 24.81 | 23.85 | 23.98 | 1,614,590 | -1.15(-4.57%) |
Feb 02, 2024 | 25.96 | 26.02 | 24.73 | 25.13 | 1,518,710 | -0.91(-3.49%) |
Feb 01, 2024 | 26.05 | 26.30 | 25.67 | 26.03 | 1,129,613 | +0.19(+0.72%) |
Jan 31, 2024 | 26.22 | 26.61 | 25.84 | 25.85 | 1,062,835 | -0.28(-1.06%) |
Jan 30, 2024 | 26.22 | 26.33 | 25.94 | 26.13 | 723,464 | -0.31(-1.16%) |
Jan 29, 2024 | 25.97 | 26.54 | 25.64 | 26.43 | 632,004 | +0.53(+2.04%) |
Jan 26, 2024 | 26.39 | 26.46 | 25.79 | 25.90 | 662,389 | -0.28(-1.06%) |
Jan 25, 2024 | 26.28 | 26.41 | 25.82 | 26.18 | 1,142,327 | +0.14(+0.53%) |
Jan 24, 2024 | 26.84 | 26.84 | 26.00 | 26.04 | 846,196 | -0.40(-1.51%) |
Jan 23, 2024 | 26.54 | 26.68 | 26.35 | 26.44 | 723,226 | +0.14(+0.53%) |
Jan 22, 2024 | 26.31 | 27.00 | 26.22 | 26.30 | 702,030 | +0.05(+0.18%) |
Jan 19, 2024 | 26.08 | 26.30 | 25.52 | 26.26 | 787,821 | +0.00(+0.00%) |
Jan 18, 2024 | 26.23 | 26.43 | 25.95 | 26.26 | 709,564 | +0.16(+0.60%) |
Jan 17, 2024 | 25.98 | 26.31 | 25.75 | 26.10 | 714,587 | -0.36(-1.36%) |
Jan 16, 2024 | 26.44 | 26.64 | 26.22 | 26.46 | 903,687 | -0.22(-0.83%) |
Jan 12, 2024 | 27.56 | 27.64 | 26.62 | 26.68 | 610,868 | -0.50(-1.84%) |
Jan 11, 2024 | 28.01 | 28.04 | 26.90 | 27.18 | 1,362,642 | -0.98(-3.48%) |
Jan 10, 2024 | 28.33 | 28.39 | 27.91 | 28.16 | 677,126 | -0.24(-0.85%) |
Jan 09, 2024 | 28.03 | 28.54 | 27.96 | 28.40 | 764,586 | +0.08(+0.29%) |
Jan 08, 2024 | 27.42 | 28.33 | 27.19 | 28.32 | 862,963 | +0.88(+3.21%) |
Jan 05, 2024 | 26.99 | 27.76 | 26.82 | 27.44 | 1,798,497 | +0.45(+1.68%) |
Jan 04, 2024 | 27.14 | 27.31 | 26.89 | 26.99 | 1,107,908 | -0.16(-0.58%) |
Jan 03, 2024 | 26.45 | 27.15 | 26.36 | 27.14 | 994,546 | +0.31(+1.14%) |
Jan 02, 2024 | 26.54 | 27.41 | 26.36 | 26.84 | 1,367,923 | +0.19(+0.69%) |
Dec 29, 2023 | 26.45 | 26.83 | 26.23 | 26.65 | 653,668 | +0.05(+0.17%) |
Dec 28, 2023 | 26.54 | 26.78 | 26.34 | 26.61 | 733,048 | -0.14(-0.52%) |
Dec 27, 2023 | 27.23 | 27.32 | 26.67 | 26.75 | 668,952 | -0.45(-1.67%) |
Dec 26, 2023 | 26.94 | 27.24 | 26.75 | 27.20 | 542,472 | +0.20(+0.75%) |
Dec 22, 2023 | 27.01 | 27.35 | 26.67 | 27.00 | 2,102,953 | -0.02(-0.07%) |
Dec 21, 2023 | 26.58 | 27.15 | 26.44 | 27.02 | 655,626 | +0.72(+2.75%) |
Dec 20, 2023 | 26.76 | 27.05 | 26.27 | 26.29 | 1,200,643 | -0.52(-1.93%) |
Dec 19, 2023 | 26.45 | 26.98 | 26.45 | 26.81 | 1,052,635 | +0.50(+1.90%) |
Dec 18, 2023 | 26.73 | 26.86 | 25.72 | 26.31 | 1,663,214 | -0.31(-1.15%) |
Dec 15, 2023 | 27.04 | 27.21 | 26.48 | 26.62 | 1,865,581 | -0.45(-1.68%) |
Dec 14, 2023 | 26.10 | 27.46 | 25.97 | 27.07 | 1,878,643 | +1.22(+4.73%) |
Dec 13, 2023 | 24.62 | 25.85 | 24.31 | 25.85 | 939,614 | +1.24(+5.04%) |
Dec 12, 2023 | 25.09 | 25.09 | 24.42 | 24.61 | 837,659 | -0.49(-1.95%) |
Dec 11, 2023 | 24.89 | 25.12 | 24.54 | 25.10 | 805,853 | +0.03(+0.11%) |
Dec 08, 2023 | 25.21 | 25.33 | 24.84 | 25.07 | 807,127 | -0.31(-1.24%) |
Dec 07, 2023 | 25.81 | 25.81 | 25.29 | 25.39 | 933,794 | -0.29(-1.12%) |
Dec 06, 2023 | 25.06 | 25.69 | 24.84 | 25.67 | 1,054,912 | +0.90(+3.62%) |
Dec 05, 2023 | 25.29 | 25.43 | 24.67 | 24.77 | 1,406,558 | -0.62(-2.44%) |
Dec 04, 2023 | 25.44 | 25.73 | 25.27 | 25.39 | 1,274,026 | -0.39(-1.51%) |
Dec 01, 2023 | 24.51 | 25.79 | 24.50 | 25.78 | 940,827 | +1.21(+4.94%) |
Nov 30, 2023 | 24.53 | 24.64 | 24.26 | 24.57 | 1,235,664 | -0.04(-0.15%) |
Nov 29, 2023 | 24.64 | 24.89 | 24.39 | 24.61 | 664,126 | +0.57(+2.37%) |
Nov 28, 2023 | 23.68 | 24.16 | 23.62 | 24.04 | 1,186,737 | +0.40(+1.67%) |
Nov 27, 2023 | 23.58 | 23.87 | 23.42 | 23.64 | 1,294,867 | +0.00(+0.00%) |
Nov 24, 2023 | 23.53 | 23.81 | 23.42 | 23.64 | 465,496 | +0.12(+0.50%) |
Nov 22, 2023 | 23.44 | 23.54 | 23.02 | 23.53 | 596,120 | +0.27(+1.16%) |
Nov 21, 2023 | 23.36 | 23.51 | 23.18 | 23.26 | 974,770 | -0.31(-1.33%) |
Nov 20, 2023 | 23.18 | 23.64 | 22.93 | 23.57 | 1,064,135 | +0.28(+1.20%) |
Nov 17, 2023 | 23.66 | 23.91 | 23.24 | 23.29 | 1,536,655 | -0.47(-1.97%) |
Nov 16, 2023 | 23.52 | 23.94 | 23.38 | 23.76 | 1,101,745 | +0.29(+1.22%) |
Nov 15, 2023 | 23.12 | 24.05 | 23.00 | 23.47 | 1,671,242 | +0.45(+1.95%) |
Nov 14, 2023 | 21.83 | 23.06 | 21.62 | 23.02 | 1,233,344 | +1.90(+8.97%) |
Nov 13, 2023 | 21.04 | 21.56 | 20.99 | 21.13 | 720,757 | +0.02(+0.09%) |
Nov 10, 2023 | 21.38 | 21.40 | 20.90 | 21.11 | 919,503 | -0.16(-0.76%) |
Nov 09, 2023 | 21.67 | 21.78 | 21.17 | 21.27 | 680,919 | -0.32(-1.50%) |
Nov 08, 2023 | 21.77 | 21.83 | 21.26 | 21.59 | 1,023,791 | -0.25(-1.15%) |
Nov 07, 2023 | 22.00 | 22.06 | 21.33 | 21.85 | 1,010,229 | -0.31(-1.42%) |
Nov 06, 2023 | 22.35 | 22.41 | 21.77 | 22.16 | 1,447,714 | -0.02(-0.08%) |
Nov 03, 2023 | 22.74 | 22.82 | 21.90 | 22.18 | 1,577,130 | -0.19(-0.84%) |
Nov 02, 2023 | 21.35 | 22.49 | 21.34 | 22.37 | 1,718,633 | +1.29(+6.14%) |
Nov 01, 2023 | 20.38 | 21.11 | 20.36 | 21.07 | 1,204,558 | +0.63(+3.08%) |
Oct 31, 2023 | 21.15 | 21.33 | 20.32 | 20.44 | 1,334,118 | -0.66(-3.11%) |
Oct 30, 2023 | 21.01 | 21.26 | 20.74 | 21.10 | 741,392 | +0.36(+1.73%) |
Oct 27, 2023 | 21.21 | 21.32 | 20.61 | 20.74 | 859,622 | -0.58(-2.74%) |
Oct 26, 2023 | 21.57 | 21.88 | 21.25 | 21.32 | 1,052,541 | -0.17(-0.79%) |
Oct 25, 2023 | 21.75 | 22.03 | 21.45 | 21.50 | 828,174 | -0.40(-1.81%) |
Oct 24, 2023 | 21.81 | 22.18 | 21.68 | 21.89 | 1,300,946 | +0.47(+2.18%) |
Oct 23, 2023 | 20.66 | 21.81 | 20.57 | 21.42 | 1,718,938 | +0.57(+2.76%) |
Oct 20, 2023 | 20.55 | 21.11 | 20.53 | 20.85 | 1,707,128 | +0.26(+1.27%) |
Oct 19, 2023 | 20.35 | 20.71 | 20.18 | 20.59 | 1,978,983 | +0.19(+0.92%) |
Oct 18, 2023 | 20.81 | 20.92 | 19.86 | 20.40 | 1,728,003 | -0.58(-2.78%) |
Oct 17, 2023 | 20.60 | 21.35 | 20.60 | 20.98 | 990,295 | +0.06(+0.30%) |
Oct 16, 2023 | 20.56 | 21.13 | 20.05 | 20.92 | 1,733,722 | +0.35(+1.70%) |
Oct 13, 2023 | 21.30 | 21.42 | 20.50 | 20.57 | 960,261 | -0.52(-2.47%) |
Oct 12, 2023 | 21.59 | 21.71 | 21.05 | 21.09 | 811,953 | -0.47(-2.17%) |
Oct 11, 2023 | 21.64 | 22.06 | 21.34 | 21.56 | 1,227,094 | +0.12(+0.54%) |
Oct 10, 2023 | 20.38 | 21.50 | 20.38 | 21.44 | 1,553,006 | +1.21(+5.99%) |
Oct 09, 2023 | 20.49 | 20.80 | 19.99 | 20.23 | 1,041,581 | -0.39(-1.87%) |
Oct 06, 2023 | 20.26 | 20.71 | 19.56 | 20.62 | 1,517,432 | +0.18(+0.88%) |
Oct 05, 2023 | 20.21 | 20.89 | 20.15 | 20.44 | 1,459,593 | +0.15(+0.75%) |
Oct 04, 2023 | 19.99 | 20.41 | 19.68 | 20.28 | 1,401,695 | +0.49(+2.50%) |
Oct 03, 2023 | 20.23 | 20.49 | 19.59 | 19.79 | 1,923,747 | -0.62(-3.04%) |
Oct 02, 2023 | 21.51 | 21.64 | 20.40 | 20.41 | 1,806,274 | -1.10(-5.10%) |
Sep 29, 2023 | 22.28 | 22.58 | 21.31 | 21.50 | 2,243,808 | -0.68(-3.08%) |
Sep 28, 2023 | 23.13 | 23.34 | 21.87 | 22.19 | 2,625,141 | -0.88(-3.82%) |
Sep 27, 2023 | 24.43 | 24.76 | 22.98 | 23.07 | 2,501,749 | -1.43(-5.83%) |
Sep 26, 2023 | 24.55 | 24.69 | 24.41 | 24.50 | 1,281,388 | -0.23(-0.94%) |
Sep 25, 2023 | 24.38 | 24.83 | 24.63 | 24.73 | 575,038 | +0.15(+0.62%) |
Sep 22, 2023 | 24.16 | 24.63 | 24.04 | 24.58 | 617,387 | +0.43(+1.79%) |
Sep 21, 2023 | 24.57 | 24.69 | 24.15 | 24.15 | 457,357 | -0.73(-2.93%) |
Sep 20, 2023 | 24.94 | 25.24 | 24.77 | 24.87 | 572,550 | +0.04(+0.14%) |
Sep 19, 2023 | 25.17 | 25.33 | 24.81 | 24.84 | 602,862 | -0.31(-1.21%) |
Sep 18, 2023 | 25.21 | 25.37 | 24.92 | 25.14 | 520,915 | -0.07(-0.29%) |
Sep 15, 2023 | 25.07 | 25.34 | 24.94 | 25.21 | 946,746 | +0.13(+0.54%) |
Sep 14, 2023 | 24.60 | 25.18 | 24.60 | 25.08 | 682,671 | +0.73(+2.99%) |
Sep 13, 2023 | 24.26 | 24.39 | 24.15 | 24.35 | 518,172 | +0.11(+0.44%) |
Sep 12, 2023 | 23.78 | 24.38 | 23.78 | 24.24 | 514,239 | +0.35(+1.47%) |
Sep 11, 2023 | 23.80 | 24.15 | 23.69 | 23.89 | 437,576 | +0.12(+0.49%) |
Sep 08, 2023 | 23.40 | 23.87 | 23.31 | 23.78 | 832,877 | +0.47(+2.00%) |
Sep 07, 2023 | 22.98 | 23.52 | 22.81 | 23.31 | 2,199,197 | +0.29(+1.25%) |
Sep 06, 2023 | 24.42 | 24.48 | 22.91 | 23.02 | 1,944,303 | -1.53(-6.22%) |
Sep 05, 2023 | 24.80 | 24.93 | 24.50 | 24.55 | 728,866 | -0.32(-1.30%) |
Sep 01, 2023 | 25.30 | 25.39 | 24.73 | 24.87 | 580,863 | -0.23(-0.93%) |
Aug 31, 2023 | 25.69 | 25.99 | 25.03 | 25.11 | 728,802 | -0.44(-1.72%) |
Aug 30, 2023 | 26.00 | 26.21 | 25.50 | 25.55 | 638,226 | -0.09(-0.37%) |
Aug 29, 2023 | 25.05 | 25.87 | 25.02 | 25.64 | 457,638 | +0.59(+2.34%) |
Aug 28, 2023 | 25.13 | 25.38 | 24.93 | 25.06 | 349,875 | -0.03(-0.10%) |
Aug 25, 2023 | 25.08 | 25.18 | 24.84 | 25.08 | 320,518 | +0.22(+0.88%) |
Aug 24, 2023 | 24.76 | 25.11 | 24.76 | 24.86 | 507,891 | +0.02(+0.07%) |
Aug 23, 2023 | 24.37 | 24.99 | 24.32 | 24.85 | 497,689 | +0.63(+2.60%) |
Aug 22, 2023 | 24.64 | 24.82 | 23.93 | 24.22 | 611,714 | -0.34(-1.39%) |
Aug 21, 2023 | 24.58 | 24.86 | 24.43 | 24.56 | 376,761 | -0.04(-0.14%) |
Aug 18, 2023 | 24.27 | 24.64 | 24.16 | 24.59 | 488,243 | +0.27(+1.11%) |
Aug 17, 2023 | 24.62 | 24.81 | 24.28 | 24.32 | 555,191 | -0.21(-0.85%) |
Aug 16, 2023 | 24.51 | 24.64 | 24.34 | 24.53 | 527,366 | +0.01(+0.04%) |
Aug 15, 2023 | 25.00 | 25.11 | 24.25 | 24.52 | 670,328 | -0.73(-2.87%) |
Aug 14, 2023 | 25.39 | 25.46 | 24.95 | 25.25 | 539,665 | -0.30(-1.16%) |
Aug 11, 2023 | 25.34 | 25.81 | 25.27 | 25.55 | 391,040 | +0.11(+0.45%) |
Aug 10, 2023 | 25.55 | 25.69 | 25.22 | 25.43 | 428,060 | +0.07(+0.28%) |
Aug 09, 2023 | 25.26 | 25.45 | 25.04 | 25.36 | 583,432 | +0.08(+0.31%) |
Aug 08, 2023 | 24.98 | 25.56 | 24.94 | 25.28 | 672,406 | +0.10(+0.42%) |
Aug 07, 2023 | 25.27 | 25.52 | 25.00 | 25.18 | 569,406 | +0.11(+0.45%) |
Aug 04, 2023 | 25.09 | 26.03 | 24.65 | 25.07 | 1,137,983 | +0.31(+1.27%) |
Aug 03, 2023 | 25.05 | 25.05 | 24.58 | 24.75 | 619,751 | -0.31(-1.22%) |
Aug 02, 2023 | 26.04 | 26.11 | 24.92 | 25.06 | 725,092 | -1.13(-4.31%) |