Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.41 | 28.48 | 27.38 | 27.41 | 322,852 | -1.17(-4.09%) |
Apr 29, 2024 | 28.34 | 28.58 | 27.95 | 28.58 | 239,532 | +0.30(+1.06%) |
Apr 26, 2024 | 27.86 | 28.38 | 27.80 | 28.28 | 255,869 | +0.52(+1.87%) |
Apr 25, 2024 | 26.99 | 27.89 | 26.99 | 27.76 | 279,793 | +0.25(+0.91%) |
Apr 24, 2024 | 27.47 | 27.80 | 26.86 | 27.51 | 320,557 | +0.55(+2.04%) |
Apr 23, 2024 | 25.94 | 27.48 | 25.83 | 26.96 | 406,622 | +1.28(+4.98%) |
Apr 22, 2024 | 25.57 | 25.84 | 25.21 | 25.68 | 323,274 | +0.36(+1.42%) |
Apr 19, 2024 | 25.83 | 26.25 | 25.00 | 25.32 | 429,580 | -0.77(-2.95%) |
Apr 18, 2024 | 26.32 | 26.72 | 25.86 | 26.09 | 318,847 | -0.43(-1.62%) |
Apr 17, 2024 | 27.38 | 27.43 | 26.46 | 26.52 | 297,642 | -0.62(-2.28%) |
Apr 16, 2024 | 27.05 | 27.37 | 26.70 | 27.14 | 250,890 | -0.15(-0.55%) |
Apr 15, 2024 | 27.74 | 28.02 | 27.06 | 27.29 | 240,180 | -0.34(-1.23%) |
Apr 12, 2024 | 28.15 | 28.23 | 27.44 | 27.63 | 336,079 | -1.05(-3.66%) |
Apr 11, 2024 | 28.11 | 28.77 | 27.98 | 28.68 | 315,061 | +0.67(+2.39%) |
Apr 10, 2024 | 28.10 | 28.60 | 27.68 | 28.01 | 362,645 | -1.04(-3.58%) |
Apr 09, 2024 | 28.76 | 29.07 | 28.40 | 29.05 | 243,987 | +0.68(+2.40%) |
Apr 08, 2024 | 28.50 | 28.70 | 28.18 | 28.37 | 190,540 | +0.16(+0.57%) |
Apr 05, 2024 | 27.90 | 28.39 | 27.71 | 28.21 | 354,113 | +0.32(+1.15%) |
Apr 04, 2024 | 29.11 | 29.12 | 27.55 | 27.89 | 313,363 | -0.60(-2.11%) |
Apr 03, 2024 | 27.51 | 28.60 | 27.50 | 28.49 | 260,633 | +0.55(+1.97%) |
Apr 02, 2024 | 28.10 | 28.16 | 27.21 | 27.94 | 508,327 | -0.84(-2.92%) |
Apr 01, 2024 | 28.32 | 29.11 | 28.15 | 28.78 | 313,858 | +0.46(+1.62%) |
Mar 28, 2024 | 28.74 | 28.19 | 28.19 | 28.32 | 825,780 | -0.45(-1.56%) |
Mar 27, 2024 | 28.49 | 28.78 | 28.05 | 28.77 | 458,212 | +0.64(+2.28%) |
Mar 26, 2024 | 28.57 | 28.70 | 27.92 | 28.13 | 331,439 | -0.21(-0.74%) |
Mar 25, 2024 | 28.67 | 28.67 | 28.30 | 28.34 | 263,225 | -0.46(-1.60%) |
Mar 22, 2024 | 29.17 | 29.31 | 28.72 | 28.80 | 319,205 | -0.54(-1.84%) |
Mar 21, 2024 | 29.30 | 30.04 | 29.14 | 29.34 | 523,117 | +0.80(+2.80%) |
Mar 20, 2024 | 27.64 | 28.76 | 27.47 | 28.54 | 361,630 | +0.81(+2.92%) |
Mar 19, 2024 | 27.40 | 27.89 | 26.97 | 27.73 | 406,061 | -0.21(-0.75%) |
Mar 18, 2024 | 28.24 | 28.36 | 27.86 | 27.94 | 527,516 | +0.06(+0.22%) |
Mar 15, 2024 | 28.16 | 28.46 | 27.66 | 27.88 | 1,100,784 | -0.70(-2.45%) |
Mar 14, 2024 | 29.45 | 29.72 | 28.30 | 28.58 | 489,987 | -0.90(-3.05%) |
Mar 13, 2024 | 29.43 | 29.65 | 29.19 | 29.48 | 488,394 | -0.04(-0.14%) |
Mar 12, 2024 | 29.19 | 29.57 | 28.75 | 29.52 | 326,969 | +0.55(+1.90%) |
Mar 11, 2024 | 28.40 | 29.04 | 28.06 | 28.97 | 432,148 | +0.11(+0.38%) |
Mar 08, 2024 | 29.99 | 30.28 | 28.66 | 28.86 | 570,790 | -0.99(-3.32%) |
Mar 07, 2024 | 29.43 | 30.30 | 29.43 | 29.85 | 452,902 | +0.72(+2.47%) |
Mar 06, 2024 | 29.38 | 29.65 | 28.57 | 29.13 | 524,033 | +0.67(+2.35%) |
Mar 05, 2024 | 28.80 | 29.42 | 28.04 | 28.46 | 582,971 | -0.86(-2.93%) |
Mar 04, 2024 | 30.27 | 30.49 | 29.20 | 29.32 | 567,907 | -0.37(-1.25%) |
Mar 01, 2024 | 29.01 | 30.03 | 28.60 | 29.69 | 633,601 | +0.90(+3.13%) |
Feb 29, 2024 | 28.50 | 28.96 | 28.35 | 28.79 | 1,931,603 | +0.92(+3.30%) |
Feb 28, 2024 | 27.10 | 28.28 | 26.88 | 27.87 | 587,158 | +0.35(+1.27%) |
Feb 27, 2024 | 28.49 | 28.65 | 27.41 | 27.52 | 861,926 | -0.84(-2.96%) |
Feb 26, 2024 | 28.25 | 28.74 | 27.98 | 28.36 | 787,287 | +0.35(+1.25%) |
Feb 23, 2024 | 27.15 | 28.42 | 27.02 | 28.01 | 1,157,200 | +1.24(+4.63%) |
Feb 22, 2024 | 28.00 | 28.11 | 26.75 | 26.77 | 1,127,482 | -0.11(-0.41%) |
Feb 21, 2024 | 28.00 | 28.00 | 25.32 | 26.88 | 1,875,067 | -4.34(-13.90%) |
Feb 20, 2024 | 32.65 | 32.83 | 31.05 | 31.22 | 834,794 | -2.20(-6.58%) |
Feb 16, 2024 | 34.07 | 34.13 | 32.87 | 33.42 | 915,382 | -0.42(-1.24%) |
Feb 15, 2024 | 33.58 | 34.00 | 33.05 | 33.84 | 917,608 | +0.64(+1.93%) |
Feb 14, 2024 | 32.20 | 33.43 | 32.20 | 33.20 | 760,831 | +1.70(+5.40%) |
Feb 13, 2024 | 31.95 | 32.33 | 31.34 | 31.50 | 711,337 | -1.98(-5.91%) |
Feb 12, 2024 | 32.64 | 34.16 | 32.45 | 33.48 | 794,283 | +0.94(+2.89%) |
Feb 09, 2024 | 32.09 | 32.85 | 31.73 | 32.54 | 523,487 | +0.92(+2.91%) |
Feb 08, 2024 | 30.47 | 32.05 | 30.47 | 31.62 | 577,324 | +1.09(+3.57%) |
Feb 07, 2024 | 30.87 | 31.22 | 30.49 | 30.53 | 437,064 | -0.26(-0.84%) |
Feb 06, 2024 | 31.56 | 31.81 | 29.59 | 30.79 | 650,240 | -0.68(-2.16%) |
Feb 05, 2024 | 30.64 | 31.87 | 30.64 | 31.47 | 620,037 | +0.83(+2.71%) |
Feb 02, 2024 | 30.21 | 30.96 | 30.10 | 30.64 | 466,459 | +0.26(+0.86%) |
Feb 01, 2024 | 29.75 | 30.42 | 29.55 | 30.38 | 580,259 | +1.16(+3.97%) |
Jan 31, 2024 | 29.30 | 30.15 | 29.02 | 29.22 | 368,973 | -0.80(-2.66%) |
Jan 30, 2024 | 30.39 | 30.85 | 29.76 | 30.02 | 365,106 | -0.42(-1.38%) |
Jan 29, 2024 | 30.31 | 30.57 | 29.90 | 30.44 | 422,375 | +0.30(+1.00%) |
Jan 26, 2024 | 30.75 | 30.98 | 29.76 | 30.14 | 422,073 | -0.94(-3.02%) |
Jan 25, 2024 | 31.43 | 32.03 | 30.67 | 31.08 | 461,402 | -0.17(-0.54%) |
Jan 24, 2024 | 32.68 | 32.80 | 31.20 | 31.25 | 702,509 | -0.81(-2.53%) |
Jan 23, 2024 | 32.34 | 32.96 | 31.54 | 32.06 | 744,963 | -0.06(-0.19%) |
Jan 22, 2024 | 31.75 | 32.29 | 31.35 | 32.12 | 840,540 | +1.01(+3.25%) |
Jan 19, 2024 | 29.89 | 31.21 | 29.54 | 31.11 | 814,848 | +1.83(+6.25%) |
Jan 18, 2024 | 29.63 | 29.72 | 29.06 | 29.28 | 489,808 | +0.68(+2.38%) |
Jan 17, 2024 | 29.01 | 29.05 | 28.06 | 28.60 | 406,369 | -0.99(-3.35%) |
Jan 16, 2024 | 28.87 | 29.77 | 28.67 | 29.59 | 504,205 | +0.60(+2.07%) |
Jan 12, 2024 | 29.27 | 29.34 | 28.60 | 28.99 | 376,723 | -0.12(-0.41%) |
Jan 11, 2024 | 29.44 | 29.78 | 28.31 | 29.11 | 512,751 | -0.38(-1.29%) |
Jan 10, 2024 | 29.76 | 30.03 | 29.25 | 29.49 | 589,107 | -0.27(-0.91%) |
Jan 09, 2024 | 28.94 | 30.08 | 28.87 | 29.76 | 454,016 | +0.19(+0.64%) |
Jan 08, 2024 | 29.09 | 29.80 | 28.87 | 29.57 | 532,894 | +0.79(+2.74%) |
Jan 05, 2024 | 28.87 | 29.29 | 28.57 | 28.78 | 575,864 | -0.26(-0.90%) |
Jan 04, 2024 | 29.60 | 29.71 | 28.95 | 29.04 | 634,415 | -0.73(-2.45%) |
Jan 03, 2024 | 29.96 | 30.79 | 29.39 | 29.77 | 796,326 | -1.09(-3.53%) |
Jan 02, 2024 | 30.87 | 31.17 | 30.44 | 30.86 | 574,726 | -0.51(-1.63%) |
Dec 29, 2023 | 32.00 | 32.21 | 31.30 | 31.37 | 711,470 | -0.64(-2.00%) |
Dec 28, 2023 | 32.45 | 32.55 | 31.96 | 32.01 | 387,052 | -0.42(-1.30%) |
Dec 27, 2023 | 32.55 | 32.60 | 32.09 | 32.43 | 574,268 | +0.04(+0.12%) |
Dec 26, 2023 | 31.41 | 32.50 | 31.32 | 32.39 | 419,350 | +1.13(+3.61%) |
Dec 22, 2023 | 30.98 | 31.45 | 30.37 | 31.26 | 452,533 | +0.58(+1.89%) |
Dec 21, 2023 | 30.33 | 30.74 | 29.67 | 30.68 | 420,972 | +1.13(+3.82%) |
Dec 20, 2023 | 30.35 | 30.98 | 29.52 | 29.55 | 713,141 | -1.05(-3.43%) |
Dec 19, 2023 | 29.26 | 30.85 | 29.13 | 30.60 | 831,902 | +1.48(+5.08%) |
Dec 18, 2023 | 29.67 | 29.67 | 28.33 | 29.12 | 738,432 | -0.39(-1.32%) |
Dec 15, 2023 | 29.17 | 29.94 | 29.17 | 29.51 | 2,065,329 | +0.42(+1.44%) |
Dec 14, 2023 | 26.84 | 29.23 | 26.84 | 29.09 | 1,251,321 | +2.85(+10.86%) |
Dec 13, 2023 | 23.88 | 26.39 | 23.37 | 26.24 | 2,493,281 | +4.61(+21.31%) |
Dec 12, 2023 | 21.78 | 21.87 | 21.50 | 21.63 | 512,670 | -0.18(-0.83%) |
Dec 11, 2023 | 21.04 | 21.83 | 21.04 | 21.81 | 434,908 | +0.93(+4.45%) |
Dec 08, 2023 | 20.87 | 21.20 | 20.81 | 20.88 | 291,109 | -0.03(-0.14%) |
Dec 07, 2023 | 20.60 | 20.92 | 20.47 | 20.91 | 348,313 | +0.40(+1.95%) |
Dec 06, 2023 | 21.03 | 21.18 | 20.50 | 20.51 | 296,839 | -0.15(-0.73%) |
Dec 05, 2023 | 20.78 | 20.84 | 20.44 | 20.66 | 341,523 | -0.30(-1.43%) |
Dec 04, 2023 | 20.85 | 21.02 | 20.45 | 20.96 | 302,561 | -0.23(-1.09%) |
Dec 01, 2023 | 21.00 | 21.27 | 20.81 | 21.19 | 312,954 | +0.06(+0.28%) |
Nov 30, 2023 | 21.13 | 21.17 | 20.88 | 21.13 | 392,483 | -0.01(-0.05%) |
Nov 29, 2023 | 21.57 | 21.70 | 21.13 | 21.14 | 525,888 | +0.02(+0.09%) |
Nov 28, 2023 | 21.46 | 21.46 | 20.99 | 21.12 | 301,224 | -0.47(-2.18%) |
Nov 27, 2023 | 21.18 | 21.68 | 21.05 | 21.59 | 252,752 | +0.22(+1.03%) |
Nov 24, 2023 | 21.39 | 21.52 | 21.37 | 21.37 | 97,241 | -0.06(-0.28%) |
Nov 22, 2023 | 21.49 | 21.81 | 21.36 | 21.43 | 186,741 | +0.12(+0.56%) |
Nov 21, 2023 | 21.53 | 21.71 | 21.15 | 21.31 | 312,432 | -0.44(-2.02%) |
Nov 20, 2023 | 21.69 | 22.03 | 21.69 | 21.75 | 306,094 | +0.00(+0.00%) |
Nov 17, 2023 | 21.70 | 21.82 | 21.53 | 21.75 | 405,885 | +0.01(+0.05%) |
Nov 16, 2023 | 21.68 | 21.85 | 21.53 | 21.74 | 463,803 | -0.01(-0.05%) |
Nov 15, 2023 | 21.38 | 21.82 | 21.35 | 21.75 | 598,078 | +0.46(+2.18%) |
Nov 14, 2023 | 20.59 | 21.31 | 20.45 | 21.29 | 451,659 | +1.18(+5.84%) |
Nov 13, 2023 | 20.06 | 20.35 | 19.94 | 20.11 | 270,236 | -0.13(-0.64%) |
Nov 10, 2023 | 19.62 | 20.40 | 19.53 | 20.24 | 391,005 | +0.76(+3.90%) |
Nov 09, 2023 | 19.75 | 19.87 | 19.41 | 19.48 | 233,750 | -0.11(-0.56%) |
Nov 08, 2023 | 19.71 | 19.74 | 19.48 | 19.59 | 970,757 | -0.04(-0.20%) |
Nov 07, 2023 | 19.69 | 19.86 | 19.55 | 19.63 | 352,543 | -0.19(-0.96%) |
Nov 06, 2023 | 19.83 | 19.91 | 19.45 | 19.82 | 307,002 | +0.00(+0.00%) |
Nov 03, 2023 | 19.40 | 20.08 | 19.40 | 19.82 | 394,763 | +0.69(+3.61%) |
Nov 02, 2023 | 18.90 | 19.15 | 18.57 | 19.13 | 477,988 | +0.61(+3.29%) |
Nov 01, 2023 | 18.28 | 18.53 | 18.11 | 18.52 | 357,589 | +0.16(+0.87%) |
Oct 31, 2023 | 18.15 | 18.41 | 18.03 | 18.36 | 380,355 | +0.16(+0.88%) |
Oct 30, 2023 | 18.68 | 18.74 | 18.11 | 18.20 | 263,664 | -0.42(-2.26%) |
Oct 27, 2023 | 18.83 | 18.84 | 18.49 | 18.62 | 358,629 | -0.13(-0.69%) |
Oct 26, 2023 | 18.81 | 19.20 | 18.70 | 18.75 | 322,716 | +0.00(+0.00%) |
Oct 25, 2023 | 18.94 | 19.00 | 18.62 | 18.75 | 330,791 | -0.49(-2.55%) |
Oct 24, 2023 | 18.94 | 19.37 | 18.87 | 19.24 | 337,264 | +0.48(+2.56%) |
Oct 23, 2023 | 19.04 | 19.25 | 18.61 | 18.76 | 532,132 | -0.37(-1.93%) |
Oct 20, 2023 | 19.67 | 19.81 | 19.09 | 19.13 | 736,355 | -0.28(-1.44%) |
Oct 19, 2023 | 20.21 | 20.28 | 19.30 | 19.41 | 513,488 | -0.85(-4.20%) |
Oct 18, 2023 | 20.20 | 20.42 | 20.04 | 20.26 | 418,928 | -0.33(-1.60%) |
Oct 17, 2023 | 20.12 | 20.61 | 19.85 | 20.59 | 521,666 | +0.12(+0.59%) |
Oct 16, 2023 | 20.36 | 20.63 | 20.24 | 20.47 | 392,545 | +0.19(+0.94%) |
Oct 13, 2023 | 21.04 | 21.12 | 20.13 | 20.28 | 576,003 | -0.75(-3.57%) |
Oct 12, 2023 | 20.77 | 21.22 | 20.73 | 21.03 | 439,062 | +0.30(+1.45%) |
Oct 11, 2023 | 20.70 | 21.05 | 20.56 | 20.73 | 508,561 | +0.19(+0.93%) |
Oct 10, 2023 | 20.22 | 20.75 | 19.85 | 20.54 | 867,520 | +0.32(+1.58%) |
Oct 09, 2023 | 20.36 | 20.38 | 19.99 | 20.22 | 486,516 | -0.46(-2.22%) |
Oct 06, 2023 | 20.04 | 20.79 | 20.04 | 20.68 | 681,993 | +0.53(+2.63%) |
Oct 05, 2023 | 20.19 | 20.30 | 19.95 | 20.15 | 558,923 | -0.11(-0.54%) |
Oct 04, 2023 | 20.01 | 20.36 | 19.86 | 20.26 | 363,573 | +0.30(+1.50%) |
Oct 03, 2023 | 20.14 | 20.30 | 19.77 | 19.96 | 595,468 | -0.35(-1.72%) |
Oct 02, 2023 | 20.18 | 20.45 | 20.01 | 20.31 | 728,177 | +0.10(+0.49%) |
Sep 29, 2023 | 20.63 | 20.63 | 20.05 | 20.21 | 599,103 | -0.15(-0.74%) |
Sep 28, 2023 | 19.68 | 20.50 | 19.63 | 20.36 | 620,452 | +0.63(+3.19%) |
Sep 27, 2023 | 19.37 | 19.93 | 19.36 | 19.73 | 524,917 | +0.60(+3.14%) |
Sep 26, 2023 | 19.14 | 19.21 | 19.03 | 19.13 | 341,503 | -0.22(-1.14%) |
Sep 25, 2023 | 19.16 | 19.36 | 19.16 | 19.35 | 401,018 | +0.02(+0.10%) |
Sep 22, 2023 | 19.34 | 19.49 | 19.23 | 19.33 | 338,054 | +0.13(+0.68%) |
Sep 21, 2023 | 19.17 | 19.42 | 19.13 | 19.20 | 589,829 | -0.22(-1.13%) |
Sep 20, 2023 | 20.02 | 20.12 | 19.41 | 19.42 | 505,603 | -0.44(-2.22%) |
Sep 19, 2023 | 20.05 | 20.10 | 19.71 | 19.86 | 439,084 | -0.25(-1.24%) |
Sep 18, 2023 | 19.42 | 20.28 | 19.40 | 20.11 | 677,976 | +0.64(+3.29%) |
Sep 15, 2023 | 20.28 | 20.30 | 19.35 | 19.47 | 1,281,620 | -0.98(-4.79%) |
Sep 14, 2023 | 20.07 | 20.47 | 19.88 | 20.45 | 490,088 | +0.50(+2.51%) |
Sep 13, 2023 | 19.99 | 20.20 | 19.71 | 19.95 | 632,618 | -0.04(-0.20%) |
Sep 12, 2023 | 19.96 | 20.20 | 19.79 | 19.99 | 534,553 | -0.08(-0.40%) |
Sep 11, 2023 | 20.28 | 20.28 | 19.75 | 20.07 | 682,677 | +0.07(+0.35%) |
Sep 08, 2023 | 20.50 | 20.57 | 19.92 | 20.00 | 730,914 | -0.61(-2.96%) |
Sep 07, 2023 | 21.56 | 21.56 | 20.43 | 20.61 | 918,615 | -1.30(-5.93%) |
Sep 06, 2023 | 20.17 | 21.97 | 18.12 | 21.91 | 1,755,887 | -1.59(-6.77%) |
Sep 05, 2023 | 24.00 | 24.05 | 23.34 | 23.50 | 756,267 | -0.69(-2.85%) |
Sep 01, 2023 | 23.88 | 24.30 | 23.67 | 24.19 | 464,331 | +0.43(+1.81%) |
Aug 31, 2023 | 23.56 | 23.98 | 23.56 | 23.76 | 582,728 | +0.03(+0.13%) |
Aug 30, 2023 | 23.41 | 23.93 | 23.11 | 23.73 | 496,616 | +0.26(+1.11%) |
Aug 29, 2023 | 22.81 | 23.53 | 22.64 | 23.47 | 769,411 | +0.51(+2.22%) |
Aug 28, 2023 | 22.77 | 23.30 | 22.58 | 22.96 | 497,499 | +0.43(+1.91%) |
Aug 25, 2023 | 22.59 | 22.81 | 22.19 | 22.53 | 716,819 | -0.07(-0.31%) |
Aug 24, 2023 | 23.45 | 23.49 | 22.53 | 22.60 | 424,283 | -0.53(-2.29%) |
Aug 23, 2023 | 22.55 | 23.21 | 22.48 | 23.13 | 420,384 | +0.48(+2.12%) |
Aug 22, 2023 | 22.88 | 22.88 | 22.54 | 22.65 | 417,605 | -0.02(-0.09%) |
Aug 21, 2023 | 22.19 | 22.79 | 22.19 | 22.67 | 465,405 | +0.51(+2.30%) |
Aug 18, 2023 | 21.79 | 22.40 | 21.78 | 22.16 | 437,605 | +0.17(+0.77%) |
Aug 17, 2023 | 22.45 | 22.45 | 21.98 | 21.99 | 395,207 | -0.37(-1.65%) |
Aug 16, 2023 | 23.00 | 23.06 | 22.29 | 22.36 | 538,354 | -0.68(-2.95%) |
Aug 15, 2023 | 23.02 | 23.34 | 22.91 | 23.04 | 424,279 | -0.03(-0.13%) |
Aug 14, 2023 | 23.02 | 23.23 | 22.77 | 23.07 | 631,535 | -0.11(-0.47%) |
Aug 11, 2023 | 24.15 | 24.15 | 23.14 | 23.18 | 659,865 | -1.28(-5.23%) |
Aug 10, 2023 | 25.29 | 25.48 | 24.43 | 24.46 | 576,305 | -0.77(-3.05%) |
Aug 09, 2023 | 25.73 | 25.73 | 25.03 | 25.23 | 538,310 | -0.59(-2.29%) |
Aug 08, 2023 | 25.81 | 25.87 | 25.37 | 25.82 | 352,042 | -0.39(-1.49%) |
Aug 07, 2023 | 25.99 | 26.25 | 25.85 | 26.21 | 355,156 | +0.42(+1.63%) |
Aug 04, 2023 | 25.83 | 26.11 | 25.61 | 25.79 | 391,056 | -0.22(-0.85%) |
Aug 03, 2023 | 25.84 | 26.27 | 25.70 | 26.01 | 338,044 | -0.07(-0.27%) |
Aug 02, 2023 | 26.42 | 26.51 | 25.92 | 26.08 | 462,824 | -0.66(-2.47%) |
Aug 01, 2023 | 26.08 | 26.86 | 26.08 | 26.74 | 410,074 | +0.29(+1.10%) |
Jul 31, 2023 | 26.20 | 26.55 | 25.98 | 26.45 | 443,340 | +0.22(+0.84%) |
Jul 28, 2023 | 25.94 | 26.25 | 25.77 | 26.23 | 474,272 | +0.80(+3.15%) |
Jul 27, 2023 | 25.60 | 26.00 | 25.30 | 25.43 | 495,616 | +0.20(+0.79%) |
Jul 26, 2023 | 25.18 | 25.47 | 25.04 | 25.23 | 321,014 | -0.25(-0.98%) |
Jul 25, 2023 | 25.40 | 25.86 | 25.40 | 25.48 | 469,903 | +0.08(+0.31%) |
Jul 24, 2023 | 25.33 | 25.64 | 25.23 | 25.40 | 368,007 | +0.07(+0.28%) |
Jul 21, 2023 | 25.65 | 25.65 | 25.20 | 25.33 | 388,083 | +0.06(+0.24%) |
Jul 20, 2023 | 26.08 | 26.31 | 25.19 | 25.27 | 548,402 | -1.12(-4.24%) |
Jul 19, 2023 | 26.98 | 26.98 | 26.24 | 26.39 | 576,141 | -0.56(-2.08%) |
Jul 18, 2023 | 26.40 | 26.98 | 26.29 | 26.95 | 488,172 | +0.55(+2.08%) |
Jul 17, 2023 | 26.02 | 26.54 | 25.96 | 26.40 | 444,681 | +0.55(+2.13%) |
Jul 14, 2023 | 26.39 | 26.42 | 25.71 | 25.85 | 414,638 | -0.47(-1.79%) |
Jul 13, 2023 | 25.89 | 26.43 | 25.74 | 26.32 | 712,277 | +0.68(+2.65%) |
Jul 12, 2023 | 25.70 | 25.80 | 25.49 | 25.64 | 401,492 | +0.26(+1.02%) |
Jul 11, 2023 | 25.47 | 25.52 | 24.73 | 25.38 | 574,853 | -0.07(-0.28%) |
Jul 10, 2023 | 25.15 | 25.58 | 25.08 | 25.45 | 499,365 | +0.32(+1.27%) |
Jul 07, 2023 | 25.32 | 25.53 | 25.07 | 25.13 | 448,712 | -0.04(-0.16%) |
Jul 06, 2023 | 25.07 | 25.56 | 24.90 | 25.17 | 495,804 | -0.29(-1.14%) |
Jul 05, 2023 | 26.18 | 26.18 | 25.46 | 25.46 | 644,886 | -0.73(-2.79%) |
Jul 03, 2023 | 25.99 | 26.69 | 25.99 | 26.19 | 575,205 | +0.40(+1.55%) |
Jun 30, 2023 | 25.84 | 26.05 | 25.59 | 25.79 | 668,238 | +0.28(+1.10%) |
Jun 29, 2023 | 24.73 | 25.93 | 24.56 | 25.51 | 894,352 | +1.01(+4.12%) |
Jun 28, 2023 | 23.91 | 24.58 | 23.91 | 24.50 | 432,051 | +0.35(+1.45%) |
Jun 27, 2023 | 23.14 | 24.18 | 23.05 | 24.15 | 612,684 | +1.09(+4.73%) |
Jun 26, 2023 | 23.20 | 23.64 | 23.04 | 23.06 | 727,598 | +0.02(+0.09%) |
Jun 23, 2023 | 23.79 | 23.82 | 23.01 | 23.04 | 2,644,459 | -1.03(-4.28%) |
Jun 22, 2023 | 24.32 | 24.46 | 24.03 | 24.07 | 698,034 | -0.44(-1.80%) |
Jun 21, 2023 | 24.05 | 25.07 | 23.93 | 24.51 | 858,095 | +0.46(+1.91%) |
Jun 20, 2023 | 23.41 | 24.14 | 22.89 | 24.05 | 835,554 | +0.67(+2.87%) |
Jun 16, 2023 | 23.75 | 23.89 | 23.09 | 23.38 | 1,276,896 | -0.21(-0.89%) |
Jun 15, 2023 | 23.31 | 23.68 | 23.24 | 23.59 | 517,314 | +0.02(+0.08%) |
Jun 14, 2023 | 23.40 | 23.85 | 23.37 | 23.57 | 575,108 | +0.00(+0.00%) |
Jun 13, 2023 | 23.65 | 23.79 | 23.31 | 23.57 | 618,571 | +0.34(+1.46%) |
Jun 12, 2023 | 23.00 | 23.41 | 22.88 | 23.23 | 439,714 | +0.37(+1.62%) |
Jun 09, 2023 | 23.22 | 23.44 | 22.79 | 22.86 | 349,388 | -0.18(-0.78%) |
Jun 08, 2023 | 22.98 | 23.24 | 22.80 | 23.04 | 464,957 | +0.07(+0.30%) |
Jun 07, 2023 | 22.60 | 23.33 | 22.60 | 22.97 | 905,759 | +0.52(+2.32%) |
Jun 06, 2023 | 21.44 | 22.55 | 21.37 | 22.45 | 609,141 | +0.90(+4.18%) |
Jun 05, 2023 | 21.57 | 21.76 | 20.93 | 21.55 | 526,968 | -0.23(-1.06%) |
Jun 02, 2023 | 21.63 | 21.80 | 21.17 | 21.78 | 563,280 | +0.39(+1.82%) |
Jun 01, 2023 | 21.27 | 21.52 | 20.85 | 21.39 | 552,905 | +0.16(+0.75%) |
May 31, 2023 | 20.81 | 21.41 | 20.61 | 21.23 | 1,638,796 | +0.12(+0.57%) |
May 30, 2023 | 21.75 | 21.75 | 20.91 | 21.11 | 986,834 | -0.12(-0.57%) |
May 26, 2023 | 20.36 | 21.46 | 20.36 | 21.23 | 1,017,962 | +0.98(+4.84%) |
May 25, 2023 | 18.92 | 20.38 | 18.71 | 20.25 | 1,325,607 | +1.89(+10.29%) |
May 24, 2023 | 18.92 | 19.73 | 17.98 | 18.36 | 1,654,585 | +1.15(+6.68%) |
May 23, 2023 | 17.04 | 17.53 | 16.98 | 17.21 | 626,444 | +0.09(+0.53%) |
May 22, 2023 | 16.75 | 17.58 | 16.71 | 17.12 | 659,391 | -0.25(-1.44%) |
May 19, 2023 | 17.30 | 17.38 | 17.11 | 17.37 | 504,441 | +0.19(+1.11%) |
May 18, 2023 | 16.89 | 17.30 | 16.89 | 17.18 | 552,717 | +0.31(+1.84%) |
May 17, 2023 | 16.76 | 16.99 | 16.56 | 16.87 | 662,709 | +0.27(+1.63%) |
May 16, 2023 | 16.15 | 16.62 | 16.14 | 16.60 | 437,003 | +0.33(+2.03%) |
May 15, 2023 | 15.27 | 16.34 | 15.25 | 16.27 | 686,721 | +1.05(+6.90%) |
May 12, 2023 | 15.26 | 15.56 | 15.07 | 15.22 | 474,760 | +0.00(+0.00%) |
May 11, 2023 | 15.10 | 15.22 | 14.75 | 15.22 | 273,596 | +0.06(+0.40%) |
May 10, 2023 | 14.77 | 15.18 | 14.66 | 15.16 | 380,222 | +0.61(+4.19%) |
May 09, 2023 | 14.69 | 14.71 | 14.47 | 14.55 | 354,257 | -0.29(-1.95%) |
May 08, 2023 | 14.90 | 14.92 | 14.62 | 14.84 | 325,821 | -0.08(-0.54%) |
May 05, 2023 | 14.36 | 14.97 | 14.33 | 14.92 | 379,897 | +0.68(+4.78%) |
May 04, 2023 | 14.31 | 14.44 | 14.15 | 14.24 | 479,785 | -0.21(-1.45%) |
May 03, 2023 | 14.40 | 14.65 | 14.38 | 14.45 | 449,261 | +0.06(+0.42%) |
May 02, 2023 | 14.54 | 14.65 | 14.24 | 14.39 | 252,713 | -0.21(-1.44%) |