Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.02 | 26.55 | 25.92 | 26.20 | 2,054,281 | -0.10(-0.38%) |
Apr 29, 2024 | 25.94 | 26.34 | 25.94 | 26.30 | 1,221,253 | +0.62(+2.41%) |
Apr 26, 2024 | 25.64 | 26.42 | 25.58 | 25.68 | 1,185,574 | +0.08(+0.31%) |
Apr 25, 2024 | 25.69 | 25.72 | 25.43 | 25.60 | 1,386,010 | -0.30(-1.16%) |
Apr 24, 2024 | 25.06 | 26.06 | 24.83 | 25.90 | 1,066,099 | +0.50(+1.97%) |
Apr 23, 2024 | 24.72 | 25.55 | 24.66 | 25.40 | 916,579 | +0.69(+2.79%) |
Apr 22, 2024 | 24.28 | 24.75 | 24.03 | 24.71 | 701,998 | +0.53(+2.19%) |
Apr 19, 2024 | 23.92 | 24.27 | 23.91 | 24.18 | 670,861 | +0.22(+0.92%) |
Apr 18, 2024 | 23.89 | 24.20 | 23.77 | 23.96 | 763,729 | +0.14(+0.59%) |
Apr 17, 2024 | 23.73 | 24.17 | 23.62 | 23.82 | 695,870 | +0.14(+0.59%) |
Apr 16, 2024 | 23.92 | 24.06 | 23.52 | 23.68 | 1,236,556 | -0.44(-1.82%) |
Apr 15, 2024 | 24.69 | 24.82 | 23.94 | 24.12 | 632,150 | -0.36(-1.47%) |
Apr 12, 2024 | 25.00 | 25.11 | 24.38 | 24.48 | 650,295 | -0.63(-2.51%) |
Apr 11, 2024 | 24.96 | 25.34 | 24.74 | 25.11 | 702,299 | +0.30(+1.21%) |
Apr 10, 2024 | 24.78 | 24.93 | 24.47 | 24.81 | 922,117 | -0.96(-3.73%) |
Apr 09, 2024 | 25.32 | 25.88 | 25.28 | 25.77 | 724,919 | +0.47(+1.86%) |
Apr 08, 2024 | 24.76 | 25.36 | 24.76 | 25.30 | 669,167 | +0.72(+2.93%) |
Apr 05, 2024 | 24.19 | 24.64 | 24.10 | 24.58 | 804,953 | +0.24(+0.99%) |
Apr 04, 2024 | 24.98 | 25.21 | 24.20 | 24.34 | 899,520 | -0.30(-1.22%) |
Apr 03, 2024 | 24.55 | 24.92 | 24.48 | 24.64 | 908,654 | +0.04(+0.16%) |
Apr 02, 2024 | 24.71 | 24.73 | 24.36 | 24.60 | 979,812 | -0.47(-1.87%) |
Apr 01, 2024 | 26.20 | 26.23 | 24.98 | 25.07 | 910,094 | -1.11(-4.24%) |
Mar 28, 2024 | 26.00 | 26.27 | 26.12 | 26.18 | 925,638 | +0.25(+0.96%) |
Mar 27, 2024 | 25.06 | 25.99 | 25.06 | 25.93 | 997,103 | +1.08(+4.35%) |
Mar 26, 2024 | 25.27 | 25.35 | 24.78 | 24.85 | 959,471 | -0.28(-1.11%) |
Mar 25, 2024 | 24.89 | 25.33 | 24.89 | 25.13 | 1,029,871 | +0.35(+1.41%) |
Mar 22, 2024 | 25.72 | 25.84 | 24.75 | 24.78 | 929,630 | -0.91(-3.54%) |
Mar 21, 2024 | 25.54 | 26.01 | 25.52 | 25.69 | 775,740 | +0.34(+1.34%) |
Mar 20, 2024 | 24.50 | 25.44 | 24.29 | 25.35 | 821,099 | +0.69(+2.80%) |
Mar 19, 2024 | 24.46 | 24.71 | 24.24 | 24.66 | 825,274 | +0.08(+0.33%) |
Mar 18, 2024 | 24.56 | 24.70 | 24.43 | 24.58 | 653,712 | +0.14(+0.57%) |
Mar 15, 2024 | 24.20 | 24.57 | 24.18 | 24.44 | 1,285,768 | +0.04(+0.16%) |
Mar 14, 2024 | 24.69 | 24.69 | 24.01 | 24.40 | 843,993 | -0.40(-1.61%) |
Mar 13, 2024 | 24.64 | 25.05 | 24.64 | 24.80 | 762,962 | +0.17(+0.69%) |
Mar 12, 2024 | 24.60 | 24.86 | 24.25 | 24.63 | 729,024 | -0.04(-0.16%) |
Mar 11, 2024 | 24.70 | 25.00 | 24.52 | 24.67 | 933,373 | -0.13(-0.52%) |
Mar 08, 2024 | 24.76 | 25.23 | 24.69 | 24.80 | 790,481 | +0.35(+1.43%) |
Mar 07, 2024 | 24.79 | 24.99 | 24.33 | 24.45 | 709,255 | -0.16(-0.65%) |
Mar 06, 2024 | 25.48 | 25.48 | 24.60 | 24.61 | 1,562,589 | -0.44(-1.76%) |
Mar 05, 2024 | 24.67 | 25.61 | 24.60 | 25.05 | 1,469,702 | +0.18(+0.72%) |
Mar 04, 2024 | 24.87 | 24.95 | 24.29 | 24.87 | 850,178 | -0.05(-0.20%) |
Mar 01, 2024 | 24.46 | 25.02 | 24.13 | 24.92 | 1,417,181 | +0.47(+1.92%) |
Feb 29, 2024 | 24.21 | 24.54 | 24.00 | 24.45 | 2,120,106 | +0.69(+2.90%) |
Feb 28, 2024 | 23.35 | 24.27 | 23.35 | 23.76 | 1,182,611 | +0.13(+0.55%) |
Feb 27, 2024 | 23.64 | 23.92 | 23.37 | 23.63 | 988,001 | +0.29(+1.24%) |
Feb 26, 2024 | 23.56 | 23.69 | 23.14 | 23.34 | 954,384 | -0.33(-1.39%) |
Feb 23, 2024 | 23.93 | 24.07 | 23.63 | 23.67 | 1,081,085 | -0.15(-0.63%) |
Feb 22, 2024 | 23.84 | 24.00 | 23.42 | 23.82 | 1,267,596 | +0.00(+0.00%) |
Feb 21, 2024 | 23.62 | 24.05 | 23.50 | 23.82 | 1,665,357 | +0.09(+0.38%) |
Feb 20, 2024 | 23.21 | 23.73 | 23.12 | 23.73 | 1,437,587 | +0.08(+0.34%) |
Feb 16, 2024 | 22.86 | 24.00 | 22.60 | 23.65 | 1,859,497 | +0.37(+1.59%) |
Feb 15, 2024 | 22.54 | 23.41 | 22.48 | 23.28 | 1,767,665 | +1.00(+4.48%) |
Feb 14, 2024 | 22.66 | 22.88 | 22.23 | 22.28 | 2,358,754 | -0.12(-0.52%) |
Feb 13, 2024 | 22.97 | 23.03 | 22.14 | 22.40 | 2,050,415 | -1.68(-6.99%) |
Feb 12, 2024 | 23.46 | 24.31 | 23.46 | 24.08 | 2,179,860 | +0.73(+3.14%) |
Feb 09, 2024 | 23.60 | 23.66 | 23.18 | 23.35 | 2,226,608 | -0.22(-0.91%) |
Feb 08, 2024 | 22.11 | 23.73 | 22.05 | 23.56 | 3,213,871 | +1.40(+6.32%) |
Feb 07, 2024 | 21.29 | 22.21 | 21.13 | 22.16 | 2,541,073 | +0.98(+4.62%) |
Feb 06, 2024 | 21.27 | 21.58 | 21.01 | 21.18 | 2,512,033 | -0.10(-0.46%) |
Feb 05, 2024 | 21.37 | 21.59 | 21.09 | 21.28 | 1,652,225 | -0.48(-2.20%) |
Feb 02, 2024 | 21.70 | 22.01 | 21.40 | 21.76 | 1,499,740 | -0.42(-1.90%) |
Feb 01, 2024 | 22.47 | 22.59 | 21.45 | 22.18 | 2,937,720 | -0.30(-1.35%) |
Jan 31, 2024 | 22.97 | 23.28 | 22.22 | 22.49 | 3,265,435 | -0.42(-1.84%) |
Jan 30, 2024 | 22.62 | 23.03 | 22.52 | 22.91 | 2,517,208 | +0.19(+0.82%) |
Jan 29, 2024 | 22.26 | 22.77 | 22.20 | 22.72 | 1,180,717 | +0.46(+2.07%) |
Jan 26, 2024 | 22.09 | 22.33 | 22.06 | 22.26 | 991,020 | +0.21(+0.93%) |
Jan 25, 2024 | 22.24 | 22.36 | 21.85 | 22.06 | 1,199,634 | +0.27(+1.26%) |
Jan 24, 2024 | 22.33 | 22.36 | 21.68 | 21.78 | 1,685,035 | -0.11(-0.49%) |
Jan 23, 2024 | 22.85 | 23.00 | 21.65 | 21.89 | 1,595,622 | -0.67(-2.95%) |
Jan 22, 2024 | 22.48 | 22.74 | 22.39 | 22.56 | 1,849,215 | +0.27(+1.23%) |
Jan 19, 2024 | 21.44 | 22.28 | 21.23 | 22.28 | 1,380,805 | +0.95(+4.45%) |
Jan 18, 2024 | 21.50 | 21.65 | 21.04 | 21.33 | 1,325,291 | -0.05(-0.23%) |
Jan 17, 2024 | 21.58 | 21.76 | 20.92 | 21.38 | 938,865 | -0.73(-3.32%) |
Jan 16, 2024 | 22.38 | 22.49 | 22.01 | 22.11 | 1,231,170 | -0.62(-2.71%) |
Jan 12, 2024 | 22.86 | 23.09 | 22.58 | 22.73 | 670,202 | +0.21(+0.91%) |
Jan 11, 2024 | 22.78 | 22.90 | 22.27 | 22.53 | 854,629 | -0.45(-1.96%) |
Jan 10, 2024 | 22.62 | 23.14 | 22.61 | 22.98 | 1,005,038 | +0.38(+1.69%) |
Jan 09, 2024 | 22.61 | 22.81 | 22.41 | 22.59 | 1,034,947 | -0.33(-1.45%) |
Jan 08, 2024 | 22.45 | 23.00 | 22.35 | 22.93 | 981,603 | +0.37(+1.65%) |
Jan 05, 2024 | 22.01 | 22.96 | 21.86 | 22.56 | 2,450,181 | +0.26(+1.19%) |
Jan 04, 2024 | 22.02 | 22.56 | 21.73 | 22.29 | 1,241,698 | +0.29(+1.34%) |
Jan 03, 2024 | 22.34 | 22.44 | 21.68 | 22.00 | 1,083,108 | -0.83(-3.65%) |
Jan 02, 2024 | 22.46 | 23.14 | 22.40 | 22.83 | 1,127,556 | +0.35(+1.57%) |
Dec 29, 2023 | 22.84 | 22.92 | 22.46 | 22.48 | 855,704 | -0.50(-2.17%) |
Dec 28, 2023 | 22.41 | 22.99 | 22.41 | 22.98 | 821,416 | +0.30(+1.34%) |
Dec 27, 2023 | 22.69 | 22.85 | 22.54 | 22.67 | 873,317 | -0.07(-0.30%) |
Dec 26, 2023 | 22.36 | 22.90 | 22.22 | 22.74 | 592,838 | +0.48(+2.15%) |
Dec 22, 2023 | 22.58 | 22.89 | 22.12 | 22.26 | 712,353 | -0.10(-0.44%) |
Dec 21, 2023 | 22.52 | 22.84 | 22.07 | 22.36 | 961,809 | -0.14(-0.61%) |
Dec 20, 2023 | 22.62 | 23.36 | 22.49 | 22.50 | 1,146,392 | -0.14(-0.61%) |
Dec 19, 2023 | 22.85 | 22.96 | 22.61 | 22.63 | 1,148,745 | +0.02(+0.09%) |
Dec 18, 2023 | 23.38 | 23.38 | 22.58 | 22.61 | 1,276,704 | -0.67(-2.86%) |
Dec 15, 2023 | 23.60 | 23.86 | 22.98 | 23.28 | 2,998,063 | -0.41(-1.74%) |
Dec 14, 2023 | 22.76 | 23.89 | 22.76 | 23.69 | 2,149,274 | +1.85(+8.47%) |
Dec 13, 2023 | 20.56 | 22.01 | 20.39 | 21.84 | 1,721,243 | +1.22(+5.94%) |
Dec 12, 2023 | 20.80 | 20.80 | 20.50 | 20.62 | 852,468 | -0.22(-1.03%) |
Dec 11, 2023 | 21.00 | 21.17 | 20.83 | 20.83 | 1,422,825 | -0.23(-1.11%) |
Dec 08, 2023 | 20.61 | 21.09 | 20.50 | 21.07 | 1,666,045 | +0.27(+1.32%) |
Dec 07, 2023 | 20.29 | 20.87 | 20.28 | 20.79 | 1,376,922 | +0.51(+2.51%) |
Dec 06, 2023 | 20.33 | 20.80 | 20.11 | 20.28 | 2,129,453 | +0.24(+1.22%) |
Dec 05, 2023 | 20.30 | 20.39 | 19.81 | 20.04 | 1,086,270 | -0.42(-2.06%) |
Dec 04, 2023 | 19.85 | 20.48 | 19.82 | 20.46 | 1,171,678 | +0.41(+2.05%) |
Dec 01, 2023 | 18.56 | 20.05 | 18.38 | 20.05 | 1,928,750 | +1.50(+8.07%) |
Nov 30, 2023 | 18.38 | 18.64 | 18.17 | 18.55 | 2,208,451 | +0.23(+1.23%) |
Nov 29, 2023 | 18.30 | 19.01 | 18.30 | 18.33 | 1,505,221 | +0.25(+1.41%) |
Nov 28, 2023 | 17.48 | 18.12 | 17.21 | 18.07 | 1,569,194 | +0.58(+3.30%) |
Nov 27, 2023 | 17.48 | 17.61 | 17.30 | 17.49 | 1,149,245 | -0.05(-0.28%) |
Nov 24, 2023 | 17.58 | 17.71 | 17.41 | 17.54 | 456,900 | -0.16(-0.88%) |
Nov 22, 2023 | 17.92 | 17.99 | 17.61 | 17.70 | 1,118,405 | +0.03(+0.17%) |
Nov 21, 2023 | 18.21 | 18.22 | 17.66 | 17.67 | 1,039,808 | -0.77(-4.19%) |
Nov 20, 2023 | 18.33 | 18.44 | 17.97 | 18.44 | 1,157,057 | +0.13(+0.69%) |
Nov 17, 2023 | 18.20 | 18.37 | 17.99 | 18.32 | 1,657,375 | +0.40(+2.24%) |
Nov 16, 2023 | 18.70 | 18.73 | 17.92 | 17.92 | 1,546,834 | -0.86(-4.57%) |
Nov 15, 2023 | 18.39 | 19.18 | 18.37 | 18.77 | 1,955,322 | +0.40(+2.18%) |
Nov 14, 2023 | 17.44 | 18.69 | 17.43 | 18.37 | 1,667,919 | +1.54(+9.17%) |
Nov 13, 2023 | 16.71 | 16.93 | 16.36 | 16.83 | 1,463,378 | -0.31(-1.83%) |
Nov 10, 2023 | 17.28 | 17.28 | 16.92 | 17.14 | 1,137,909 | +0.02(+0.11%) |
Nov 09, 2023 | 18.00 | 18.02 | 17.06 | 17.12 | 1,511,348 | -0.71(-4.01%) |
Nov 08, 2023 | 18.13 | 18.22 | 17.77 | 17.84 | 976,679 | -0.22(-1.21%) |
Nov 07, 2023 | 18.63 | 18.81 | 18.04 | 18.06 | 1,172,892 | -0.69(-3.66%) |
Nov 06, 2023 | 18.93 | 19.06 | 18.62 | 18.74 | 815,448 | -0.33(-1.75%) |
Nov 03, 2023 | 19.01 | 19.47 | 18.97 | 19.08 | 1,091,131 | +0.62(+3.36%) |
Nov 02, 2023 | 17.64 | 18.49 | 17.57 | 18.46 | 1,524,293 | +1.29(+7.49%) |
Nov 01, 2023 | 16.99 | 17.36 | 16.87 | 17.17 | 1,134,237 | +0.12(+0.73%) |
Oct 31, 2023 | 17.20 | 17.34 | 16.86 | 17.05 | 1,564,746 | -0.02(-0.11%) |
Oct 30, 2023 | 17.27 | 17.56 | 16.74 | 17.07 | 1,901,949 | +0.10(+0.62%) |
Oct 27, 2023 | 17.24 | 17.24 | 16.76 | 16.96 | 2,112,778 | -0.09(-0.50%) |
Oct 26, 2023 | 16.91 | 17.20 | 16.77 | 17.05 | 2,011,340 | +0.33(+2.00%) |
Oct 25, 2023 | 17.39 | 17.48 | 16.25 | 16.71 | 3,066,396 | -0.89(-5.04%) |
Oct 24, 2023 | 17.59 | 17.77 | 17.45 | 17.60 | 2,467,603 | +0.19(+1.09%) |
Oct 23, 2023 | 17.39 | 17.67 | 17.30 | 17.41 | 2,405,309 | -0.16(-0.92%) |
Oct 20, 2023 | 17.81 | 18.04 | 17.57 | 17.57 | 1,652,164 | -0.24(-1.34%) |
Oct 19, 2023 | 18.31 | 18.46 | 17.71 | 17.81 | 1,529,933 | -0.61(-3.31%) |
Oct 18, 2023 | 18.93 | 19.00 | 18.39 | 18.42 | 1,208,072 | -0.80(-4.16%) |
Oct 17, 2023 | 18.70 | 19.38 | 18.68 | 19.22 | 1,241,085 | +0.27(+1.41%) |
Oct 16, 2023 | 18.53 | 19.04 | 18.35 | 18.95 | 1,400,938 | +0.61(+3.32%) |
Oct 13, 2023 | 18.78 | 18.89 | 18.29 | 18.34 | 1,151,874 | -0.35(-1.89%) |
Oct 12, 2023 | 18.88 | 18.88 | 18.46 | 18.70 | 666,552 | -0.31(-1.65%) |
Oct 11, 2023 | 18.60 | 19.09 | 18.60 | 19.01 | 1,122,530 | +0.43(+2.31%) |
Oct 10, 2023 | 18.56 | 18.83 | 18.47 | 18.58 | 901,786 | +0.07(+0.36%) |
Oct 09, 2023 | 18.00 | 18.65 | 17.93 | 18.52 | 910,874 | +0.24(+1.30%) |
Oct 06, 2023 | 18.32 | 18.52 | 17.69 | 18.28 | 1,728,754 | -0.28(-1.49%) |
Oct 05, 2023 | 18.47 | 18.67 | 18.28 | 18.55 | 1,181,385 | -0.02(-0.10%) |
Oct 04, 2023 | 18.43 | 18.61 | 18.14 | 18.57 | 1,471,696 | +0.29(+1.56%) |
Oct 03, 2023 | 18.93 | 18.97 | 18.17 | 18.29 | 1,156,934 | -0.80(-4.19%) |
Oct 02, 2023 | 19.58 | 19.72 | 18.88 | 19.09 | 1,190,792 | -0.55(-2.81%) |
Sep 29, 2023 | 19.94 | 20.00 | 19.46 | 19.64 | 1,032,333 | +0.08(+0.39%) |
Sep 28, 2023 | 19.28 | 19.70 | 19.18 | 19.56 | 1,118,276 | +0.30(+1.58%) |
Sep 27, 2023 | 19.34 | 19.74 | 19.14 | 19.26 | 1,033,897 | -0.03(-0.15%) |
Sep 26, 2023 | 19.54 | 19.72 | 19.20 | 19.29 | 1,207,633 | -0.47(-2.36%) |
Sep 25, 2023 | 19.92 | 19.86 | 19.69 | 19.75 | 1,292,016 | -0.26(-1.29%) |
Sep 22, 2023 | 20.34 | 20.35 | 19.77 | 20.01 | 1,366,755 | -0.29(-1.41%) |
Sep 21, 2023 | 21.47 | 21.55 | 20.20 | 20.30 | 1,764,504 | -1.42(-6.54%) |
Sep 20, 2023 | 21.93 | 22.18 | 21.70 | 21.72 | 1,293,965 | +0.04(+0.18%) |
Sep 19, 2023 | 21.57 | 21.93 | 21.57 | 21.68 | 801,057 | +0.15(+0.71%) |
Sep 18, 2023 | 21.75 | 21.75 | 21.32 | 21.53 | 1,088,568 | -0.27(-1.22%) |
Sep 15, 2023 | 21.61 | 21.88 | 21.54 | 21.79 | 20,436,352 | +0.03(+0.13%) |
Sep 14, 2023 | 21.52 | 21.99 | 21.52 | 21.77 | 1,737,060 | +0.57(+2.70%) |
Sep 13, 2023 | 21.97 | 22.08 | 21.06 | 21.19 | 1,627,030 | -0.77(-3.51%) |
Sep 12, 2023 | 22.10 | 22.33 | 21.88 | 21.97 | 1,167,624 | -0.18(-0.82%) |
Sep 11, 2023 | 22.74 | 22.84 | 22.11 | 22.15 | 722,798 | -0.50(-2.23%) |
Sep 08, 2023 | 22.58 | 22.78 | 22.44 | 22.65 | 866,718 | +0.07(+0.30%) |
Sep 07, 2023 | 22.68 | 22.93 | 22.53 | 22.58 | 1,819,126 | -0.25(-1.09%) |
Sep 06, 2023 | 22.77 | 22.98 | 22.28 | 22.83 | 1,178,026 | -0.02(-0.08%) |
Sep 05, 2023 | 22.98 | 23.41 | 22.83 | 22.85 | 1,848,642 | -0.10(-0.46%) |
Sep 01, 2023 | 22.87 | 23.15 | 22.87 | 22.96 | 632,516 | +0.25(+1.09%) |
Aug 31, 2023 | 22.91 | 22.92 | 22.64 | 22.71 | 705,644 | -0.18(-0.79%) |
Aug 30, 2023 | 22.53 | 22.91 | 22.53 | 22.89 | 1,657,949 | +0.04(+0.17%) |
Aug 29, 2023 | 22.33 | 22.94 | 22.15 | 22.85 | 809,238 | +0.52(+2.35%) |
Aug 28, 2023 | 21.94 | 22.48 | 21.89 | 22.33 | 633,586 | +0.56(+2.58%) |
Aug 25, 2023 | 22.00 | 22.21 | 21.66 | 21.77 | 728,945 | -0.09(-0.39%) |
Aug 24, 2023 | 21.95 | 22.36 | 21.76 | 21.85 | 732,242 | -0.16(-0.74%) |
Aug 23, 2023 | 21.54 | 22.08 | 21.27 | 22.01 | 1,006,331 | +0.64(+2.99%) |
Aug 22, 2023 | 21.36 | 21.46 | 21.20 | 21.37 | 868,287 | +0.21(+0.99%) |
Aug 21, 2023 | 21.32 | 21.37 | 21.06 | 21.16 | 868,239 | -0.20(-0.94%) |
Aug 18, 2023 | 21.04 | 21.45 | 21.04 | 21.36 | 834,637 | +0.11(+0.54%) |
Aug 17, 2023 | 21.45 | 21.64 | 21.20 | 21.25 | 1,037,702 | -0.11(-0.52%) |
Aug 16, 2023 | 21.59 | 21.75 | 21.32 | 21.36 | 792,773 | -0.30(-1.38%) |
Aug 15, 2023 | 22.08 | 22.10 | 21.55 | 21.66 | 1,218,286 | -0.66(-2.96%) |
Aug 14, 2023 | 22.78 | 22.81 | 22.26 | 22.32 | 715,141 | -0.62(-2.72%) |
Aug 11, 2023 | 22.51 | 23.01 | 22.48 | 22.95 | 1,098,395 | +0.33(+1.44%) |
Aug 10, 2023 | 22.78 | 23.11 | 22.60 | 22.62 | 1,347,281 | +0.01(+0.04%) |
Aug 09, 2023 | 22.96 | 22.96 | 22.38 | 22.61 | 1,741,419 | -0.40(-1.74%) |
Aug 08, 2023 | 22.94 | 23.12 | 22.67 | 23.01 | 618,314 | -0.34(-1.48%) |
Aug 07, 2023 | 23.04 | 23.40 | 23.04 | 23.36 | 628,177 | +0.36(+1.58%) |
Aug 04, 2023 | 22.62 | 23.23 | 22.53 | 22.99 | 945,467 | +0.26(+1.15%) |
Aug 03, 2023 | 22.62 | 22.74 | 22.18 | 22.73 | 1,033,555 | -0.05(-0.21%) |
Aug 02, 2023 | 22.56 | 22.80 | 22.41 | 22.78 | 1,100,010 | -0.05(-0.20%) |
Aug 01, 2023 | 23.41 | 23.42 | 22.62 | 22.83 | 1,152,130 | -0.73(-3.09%) |
Jul 31, 2023 | 23.56 | 23.89 | 23.38 | 23.55 | 1,399,244 | +0.05(+0.20%) |
Jul 28, 2023 | 23.49 | 23.68 | 23.34 | 23.51 | 1,101,084 | +0.49(+2.15%) |
Jul 27, 2023 | 23.70 | 23.89 | 22.96 | 23.01 | 1,483,434 | -0.75(-3.18%) |
Jul 26, 2023 | 23.88 | 24.05 | 23.34 | 23.77 | 1,652,350 | +0.12(+0.51%) |
Jul 25, 2023 | 23.77 | 23.93 | 23.59 | 23.65 | 803,716 | -0.13(-0.55%) |
Jul 24, 2023 | 23.69 | 24.10 | 23.62 | 23.78 | 1,396,552 | +0.02(+0.08%) |
Jul 21, 2023 | 23.90 | 24.05 | 23.56 | 23.76 | 684,768 | -0.02(-0.08%) |
Jul 20, 2023 | 24.43 | 24.43 | 23.65 | 23.78 | 1,068,840 | -0.70(-2.86%) |
Jul 19, 2023 | 24.02 | 24.48 | 23.94 | 24.48 | 922,712 | +0.71(+2.98%) |
Jul 18, 2023 | 23.67 | 24.16 | 23.47 | 23.77 | 1,074,087 | +0.18(+0.75%) |
Jul 17, 2023 | 23.71 | 23.75 | 23.45 | 23.59 | 1,240,666 | -0.21(-0.90%) |
Jul 14, 2023 | 23.93 | 23.95 | 23.67 | 23.80 | 897,761 | -0.19(-0.78%) |
Jul 13, 2023 | 23.58 | 23.99 | 23.47 | 23.99 | 1,366,088 | +0.41(+1.74%) |
Jul 12, 2023 | 24.00 | 24.19 | 23.54 | 23.58 | 1,761,444 | +0.00(+0.00%) |
Jul 11, 2023 | 23.24 | 23.61 | 23.03 | 23.58 | 1,072,322 | +0.51(+2.22%) |
Jul 10, 2023 | 22.97 | 23.24 | 22.84 | 23.07 | 838,265 | -0.15(-0.64%) |
Jul 07, 2023 | 22.61 | 23.55 | 22.52 | 23.22 | 1,118,370 | +0.59(+2.59%) |
Jul 06, 2023 | 22.43 | 22.70 | 22.16 | 22.63 | 849,881 | -0.22(-0.98%) |
Jul 05, 2023 | 22.95 | 23.32 | 22.50 | 22.85 | 965,185 | -0.20(-0.85%) |
Jul 03, 2023 | 22.38 | 23.08 | 22.34 | 23.05 | 681,211 | +0.76(+3.43%) |
Jun 30, 2023 | 22.51 | 22.65 | 21.96 | 22.29 | 1,401,325 | +0.05(+0.21%) |
Jun 29, 2023 | 21.69 | 22.32 | 21.61 | 22.24 | 1,611,149 | +0.51(+2.36%) |
Jun 28, 2023 | 21.67 | 21.74 | 21.29 | 21.73 | 2,073,415 | +0.03(+0.13%) |
Jun 27, 2023 | 21.11 | 21.85 | 20.88 | 21.70 | 1,531,376 | +0.54(+2.56%) |
Jun 26, 2023 | 19.79 | 21.21 | 19.79 | 21.16 | 1,085,831 | +1.37(+6.92%) |
Jun 23, 2023 | 19.95 | 20.23 | 19.57 | 19.79 | 1,689,219 | -0.32(-1.58%) |
Jun 22, 2023 | 20.79 | 20.82 | 19.95 | 20.10 | 1,063,205 | -0.68(-3.27%) |
Jun 21, 2023 | 20.76 | 21.04 | 20.52 | 20.78 | 656,436 | -0.19(-0.89%) |
Jun 20, 2023 | 21.14 | 21.14 | 20.64 | 20.97 | 737,528 | -0.36(-1.70%) |
Jun 16, 2023 | 21.41 | 21.46 | 21.08 | 21.33 | 1,770,558 | -0.01(-0.04%) |
Jun 15, 2023 | 20.86 | 21.35 | 20.58 | 21.34 | 981,055 | +1.43(+7.16%) |
May 08, 2023 | 20.35 | 20.37 | 19.75 | 19.92 | 927,406 | -0.35(-1.71%) |
May 05, 2023 | 20.25 | 20.47 | 19.89 | 20.26 | 1,122,712 | +0.34(+1.69%) |
May 04, 2023 | 19.64 | 20.19 | 19.43 | 19.93 | 899,035 | +0.14(+0.69%) |
May 03, 2023 | 20.16 | 20.37 | 19.71 | 19.79 | 1,509,031 | -0.31(-1.54%) |
May 02, 2023 | 20.61 | 20.73 | 19.90 | 20.10 | 1,246,938 | -0.71(-3.41%) |