Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 26.78 | 27.30 | 26.78 | 27.28 | 51,713 | +0.45(+1.68%) |
May 15, 2024 | 26.06 | 26.86 | 26.06 | 26.83 | 45,086 | +0.69(+2.64%) |
May 14, 2024 | 26.07 | 26.23 | 25.71 | 26.14 | 30,333 | +0.49(+1.91%) |
May 13, 2024 | 26.56 | 26.56 | 25.63 | 25.65 | 52,315 | -0.66(-2.51%) |
May 10, 2024 | 26.92 | 26.92 | 26.27 | 26.31 | 18,655 | -0.44(-1.64%) |
May 09, 2024 | 26.40 | 26.93 | 26.35 | 26.75 | 33,602 | +0.60(+2.29%) |
May 08, 2024 | 25.72 | 26.30 | 25.72 | 26.15 | 20,660 | +0.33(+1.28%) |
May 07, 2024 | 26.45 | 26.62 | 25.65 | 25.82 | 37,073 | -0.63(-2.38%) |
May 06, 2024 | 26.48 | 26.48 | 26.02 | 26.45 | 24,030 | +0.30(+1.15%) |
May 03, 2024 | 26.48 | 26.48 | 25.83 | 26.15 | 29,191 | +0.13(+0.50%) |
May 02, 2024 | 25.80 | 26.12 | 25.67 | 26.02 | 27,962 | +0.35(+1.36%) |
May 01, 2024 | 25.42 | 25.98 | 25.32 | 25.67 | 24,127 | +0.59(+2.35%) |
Apr 30, 2024 | 25.39 | 25.53 | 25.08 | 25.08 | 34,568 | -0.46(-1.80%) |
Apr 29, 2024 | 25.76 | 25.85 | 25.37 | 25.54 | 19,352 | +0.03(+0.12%) |
Apr 26, 2024 | 25.56 | 25.76 | 25.26 | 25.51 | 22,790 | -0.12(-0.47%) |
Apr 25, 2024 | 25.53 | 25.66 | 25.08 | 25.63 | 43,249 | -0.12(-0.47%) |
Apr 24, 2024 | 25.28 | 25.91 | 25.08 | 25.75 | 38,895 | +0.47(+1.86%) |
Apr 23, 2024 | 25.66 | 26.03 | 25.15 | 25.28 | 42,975 | -0.20(-0.78%) |
Apr 22, 2024 | 25.58 | 26.13 | 25.38 | 25.48 | 47,253 | +0.00(+0.00%) |
Apr 19, 2024 | 23.82 | 25.88 | 23.82 | 25.48 | 44,137 | +1.62(+6.79%) |
Apr 18, 2024 | 23.80 | 24.23 | 23.73 | 23.86 | 53,711 | +0.14(+0.59%) |
Apr 17, 2024 | 24.85 | 24.85 | 23.72 | 23.72 | 29,335 | -0.90(-3.66%) |
Apr 16, 2024 | 23.44 | 24.96 | 23.26 | 24.62 | 91,798 | +1.02(+4.32%) |
Apr 15, 2024 | 23.95 | 24.10 | 23.60 | 23.60 | 41,389 | -0.28(-1.17%) |
Apr 12, 2024 | 23.97 | 24.26 | 23.87 | 23.88 | 33,123 | -0.43(-1.77%) |
Apr 11, 2024 | 24.40 | 24.44 | 23.91 | 24.31 | 37,146 | +0.08(+0.33%) |
Apr 10, 2024 | 24.66 | 24.74 | 23.67 | 24.23 | 65,003 | -0.89(-3.54%) |
Apr 09, 2024 | 25.53 | 25.53 | 25.02 | 25.12 | 14,650 | -0.25(-0.99%) |
Apr 08, 2024 | 25.10 | 25.66 | 25.10 | 25.37 | 16,523 | +0.33(+1.32%) |
Apr 05, 2024 | 25.22 | 25.47 | 24.94 | 25.04 | 18,038 | -0.18(-0.71%) |
Apr 04, 2024 | 25.57 | 25.71 | 25.02 | 25.22 | 34,651 | -0.01(-0.04%) |
Apr 03, 2024 | 25.24 | 25.43 | 24.97 | 25.23 | 22,249 | -0.07(-0.28%) |
Apr 02, 2024 | 25.37 | 25.54 | 25.14 | 25.30 | 24,375 | -0.33(-1.29%) |
Apr 01, 2024 | 26.55 | 26.55 | 25.60 | 25.63 | 20,959 | -0.85(-3.21%) |
Mar 28, 2024 | 25.88 | 26.56 | 25.88 | 26.48 | 35,218 | +0.55(+2.12%) |
Mar 27, 2024 | 25.30 | 25.99 | 25.19 | 25.93 | 31,195 | +0.93(+3.72%) |
Mar 26, 2024 | 25.50 | 25.50 | 25.00 | 25.00 | 26,202 | -0.38(-1.50%) |
Mar 25, 2024 | 25.35 | 25.55 | 25.35 | 25.38 | 14,649 | +0.18(+0.71%) |
Mar 22, 2024 | 25.79 | 25.79 | 25.17 | 25.20 | 24,919 | -0.68(-2.63%) |
Mar 21, 2024 | 25.80 | 26.07 | 25.41 | 25.88 | 45,005 | +0.36(+1.41%) |
Mar 20, 2024 | 24.60 | 25.65 | 24.60 | 25.52 | 59,765 | +0.87(+3.53%) |
Mar 19, 2024 | 24.35 | 24.80 | 24.35 | 24.65 | 32,510 | +0.25(+1.02%) |
Mar 18, 2024 | 24.85 | 24.85 | 24.40 | 24.40 | 27,852 | -0.39(-1.57%) |
Mar 15, 2024 | 24.09 | 24.95 | 24.09 | 24.79 | 95,097 | +0.51(+2.10%) |
Mar 14, 2024 | 24.85 | 24.85 | 24.18 | 24.28 | 39,916 | -0.69(-2.76%) |
Mar 13, 2024 | 25.02 | 25.12 | 24.79 | 24.97 | 27,393 | +0.11(+0.44%) |
Mar 12, 2024 | 25.17 | 25.20 | 24.78 | 24.86 | 21,310 | -0.47(-1.86%) |
Mar 11, 2024 | 25.47 | 25.47 | 25.16 | 25.33 | 22,295 | +0.16(+0.64%) |
Mar 08, 2024 | 25.59 | 25.59 | 25.04 | 25.17 | 33,377 | -0.11(-0.44%) |
Mar 07, 2024 | 25.47 | 25.71 | 24.97 | 25.28 | 28,866 | +0.06(+0.24%) |
Mar 06, 2024 | 25.46 | 25.61 | 24.93 | 25.22 | 19,115 | +0.11(+0.44%) |
Mar 05, 2024 | 24.65 | 25.30 | 24.65 | 25.11 | 28,983 | +0.38(+1.54%) |
Mar 04, 2024 | 25.00 | 25.56 | 24.72 | 24.73 | 29,657 | -0.22(-0.88%) |
Mar 01, 2024 | 25.20 | 25.20 | 24.68 | 24.95 | 18,351 | -0.27(-1.07%) |
Feb 29, 2024 | 25.26 | 25.57 | 25.13 | 25.22 | 31,235 | +0.43(+1.73%) |
Feb 28, 2024 | 24.71 | 24.99 | 24.69 | 24.79 | 16,744 | -0.04(-0.16%) |
Feb 27, 2024 | 25.00 | 25.27 | 24.83 | 24.83 | 18,949 | -0.13(-0.52%) |
Feb 26, 2024 | 25.12 | 25.43 | 24.80 | 24.96 | 17,838 | -0.13(-0.52%) |
Feb 23, 2024 | 25.24 | 25.44 | 25.11 | 25.09 | 17,703 | -0.05(-0.20%) |
Feb 22, 2024 | 25.25 | 25.45 | 24.80 | 25.14 | 42,132 | -0.04(-0.16%) |
Feb 21, 2024 | 25.12 | 25.43 | 24.78 | 25.18 | 33,277 | +0.04(+0.16%) |
Feb 20, 2024 | 25.07 | 25.42 | 25.07 | 25.14 | 36,685 | -0.25(-0.98%) |
Feb 16, 2024 | 25.81 | 26.00 | 25.25 | 25.39 | 34,564 | -0.70(-2.68%) |
Feb 15, 2024 | 24.92 | 26.17 | 24.92 | 26.09 | 40,911 | +1.27(+5.12%) |
Feb 14, 2024 | 24.70 | 24.95 | 24.20 | 24.82 | 37,445 | +0.28(+1.14%) |
Feb 13, 2024 | 25.20 | 25.20 | 24.34 | 24.54 | 67,800 | -1.38(-5.32%) |
Feb 12, 2024 | 25.52 | 26.16 | 25.52 | 25.92 | 51,427 | +0.35(+1.37%) |
Feb 09, 2024 | 24.98 | 25.66 | 24.58 | 25.57 | 27,191 | +0.58(+2.32%) |
Feb 08, 2024 | 24.60 | 25.00 | 24.60 | 24.99 | 34,430 | +0.29(+1.17%) |
Feb 07, 2024 | 25.23 | 25.25 | 24.27 | 24.70 | 33,286 | -0.59(-2.33%) |
Feb 06, 2024 | 25.25 | 25.57 | 24.91 | 25.29 | 21,761 | -0.19(-0.75%) |
Feb 05, 2024 | 25.36 | 25.70 | 24.94 | 25.48 | 28,998 | -0.13(-0.51%) |
Feb 02, 2024 | 25.87 | 26.13 | 25.43 | 25.61 | 31,177 | -0.69(-2.62%) |
Feb 01, 2024 | 26.40 | 26.54 | 25.38 | 26.30 | 73,660 | -0.01(-0.04%) |
Jan 31, 2024 | 27.48 | 27.55 | 26.22 | 26.31 | 54,852 | -1.42(-5.12%) |
Jan 30, 2024 | 27.76 | 27.87 | 27.59 | 27.73 | 21,828 | -0.11(-0.40%) |
Jan 29, 2024 | 27.57 | 27.87 | 27.54 | 27.84 | 28,651 | +0.39(+1.42%) |
Jan 26, 2024 | 27.53 | 27.82 | 27.20 | 27.45 | 22,813 | +0.21(+0.77%) |
Jan 25, 2024 | 27.05 | 27.24 | 26.71 | 27.24 | 39,711 | +0.27(+1.00%) |
Jan 24, 2024 | 27.51 | 27.62 | 26.75 | 26.97 | 27,887 | -0.65(-2.35%) |
Jan 23, 2024 | 28.30 | 28.30 | 27.57 | 27.62 | 27,127 | -0.44(-1.57%) |
Jan 22, 2024 | 27.78 | 28.07 | 27.29 | 28.06 | 31,134 | +0.65(+2.37%) |
Jan 19, 2024 | 27.50 | 27.61 | 26.59 | 27.41 | 24,894 | +0.21(+0.77%) |
Jan 18, 2024 | 27.05 | 27.24 | 26.75 | 27.20 | 24,271 | +0.11(+0.41%) |
Jan 17, 2024 | 26.51 | 27.14 | 26.51 | 27.09 | 28,376 | +0.22(+0.82%) |
Jan 16, 2024 | 27.13 | 27.31 | 26.84 | 26.87 | 29,965 | -0.69(-2.50%) |
Jan 12, 2024 | 27.89 | 27.97 | 27.23 | 27.56 | 25,222 | +0.04(+0.15%) |
Jan 11, 2024 | 27.57 | 27.59 | 27.15 | 27.52 | 22,918 | -0.36(-1.29%) |
Jan 10, 2024 | 27.56 | 27.88 | 27.30 | 27.88 | 25,672 | +0.31(+1.12%) |
Jan 09, 2024 | 28.21 | 28.50 | 27.39 | 27.57 | 49,345 | -0.93(-3.26%) |
Jan 08, 2024 | 28.38 | 28.84 | 28.23 | 28.50 | 23,007 | -0.44(-1.52%) |
Jan 05, 2024 | 28.58 | 29.07 | 28.58 | 28.94 | 58,628 | +0.23(+0.80%) |
Jan 04, 2024 | 28.86 | 29.02 | 28.55 | 28.71 | 29,591 | +0.05(+0.17%) |
Jan 03, 2024 | 29.52 | 29.65 | 28.64 | 28.66 | 38,997 | -0.82(-2.78%) |
Jan 02, 2024 | 29.01 | 30.00 | 29.01 | 29.48 | 30,149 | +0.12(+0.41%) |
Dec 29, 2023 | 30.02 | 30.02 | 29.31 | 29.36 | 29,017 | -0.52(-1.74%) |
Dec 28, 2023 | 29.81 | 30.02 | 29.64 | 29.88 | 24,015 | -0.05(-0.17%) |
Dec 27, 2023 | 29.71 | 30.22 | 29.71 | 29.93 | 33,489 | -0.16(-0.53%) |
Dec 26, 2023 | 30.24 | 30.29 | 29.78 | 30.09 | 41,351 | +0.09(+0.30%) |
Dec 22, 2023 | 30.11 | 30.36 | 29.85 | 30.00 | 44,029 | +0.20(+0.67%) |
Dec 21, 2023 | 29.59 | 29.83 | 29.52 | 29.80 | 31,385 | +0.22(+0.74%) |
Dec 20, 2023 | 30.02 | 30.37 | 29.49 | 29.58 | 61,772 | -0.35(-1.17%) |
Dec 19, 2023 | 29.38 | 30.00 | 29.38 | 29.93 | 39,784 | +0.75(+2.57%) |
Dec 18, 2023 | 29.45 | 29.74 | 29.11 | 29.18 | 48,948 | -0.61(-2.05%) |
Dec 15, 2023 | 29.26 | 30.10 | 28.91 | 29.79 | 237,718 | +0.56(+1.92%) |
Dec 14, 2023 | 29.61 | 29.86 | 28.76 | 29.23 | 55,283 | +0.23(+0.79%) |
Dec 13, 2023 | 27.72 | 29.00 | 27.55 | 29.00 | 84,051 | +1.62(+5.92%) |
Dec 12, 2023 | 27.92 | 28.00 | 27.33 | 27.38 | 35,354 | -0.45(-1.62%) |
Dec 11, 2023 | 28.00 | 28.00 | 27.61 | 27.83 | 29,101 | +0.03(+0.11%) |
Dec 08, 2023 | 27.49 | 27.89 | 27.48 | 27.80 | 26,504 | +0.09(+0.32%) |
Dec 07, 2023 | 27.33 | 27.71 | 27.33 | 27.71 | 35,384 | +0.68(+2.52%) |
Dec 06, 2023 | 27.58 | 27.90 | 26.87 | 27.03 | 29,144 | -0.22(-0.81%) |
Dec 05, 2023 | 27.48 | 27.50 | 27.13 | 27.25 | 27,845 | -0.37(-1.34%) |
Dec 04, 2023 | 27.39 | 27.78 | 26.82 | 27.62 | 29,449 | +0.22(+0.80%) |
Dec 01, 2023 | 26.27 | 27.57 | 26.19 | 27.40 | 74,556 | +1.43(+5.51%) |
Nov 30, 2023 | 26.56 | 26.56 | 25.91 | 25.97 | 32,794 | -0.47(-1.78%) |
Nov 29, 2023 | 26.44 | 26.59 | 26.23 | 26.44 | 33,601 | +0.40(+1.54%) |
Nov 28, 2023 | 26.32 | 26.57 | 25.83 | 26.04 | 19,314 | -0.12(-0.46%) |
Nov 27, 2023 | 26.46 | 26.46 | 26.03 | 26.16 | 27,494 | -0.34(-1.28%) |
Nov 24, 2023 | 26.20 | 26.76 | 26.20 | 26.50 | 7,467 | +0.18(+0.68%) |
Nov 22, 2023 | 26.45 | 26.67 | 26.04 | 26.32 | 15,856 | +0.07(+0.27%) |
Nov 21, 2023 | 26.63 | 26.77 | 26.02 | 26.25 | 21,649 | -0.41(-1.54%) |
Nov 20, 2023 | 26.58 | 26.74 | 26.36 | 26.66 | 41,843 | +0.24(+0.91%) |
Nov 17, 2023 | 26.47 | 26.76 | 26.33 | 26.42 | 55,696 | +0.06(+0.23%) |
Nov 16, 2023 | 25.55 | 26.43 | 25.55 | 26.36 | 58,194 | +0.19(+0.73%) |
Nov 15, 2023 | 26.49 | 26.92 | 25.63 | 26.17 | 30,049 | -0.84(-3.11%) |
Nov 14, 2023 | 26.15 | 27.08 | 25.95 | 27.01 | 53,044 | +1.51(+5.92%) |
Nov 13, 2023 | 25.55 | 25.69 | 25.33 | 25.50 | 16,438 | -0.05(-0.20%) |
Nov 10, 2023 | 25.63 | 25.84 | 25.10 | 25.55 | 23,103 | +0.34(+1.35%) |
Nov 09, 2023 | 25.45 | 25.69 | 25.17 | 25.21 | 14,853 | -0.19(-0.75%) |
Nov 08, 2023 | 25.51 | 25.64 | 24.81 | 25.40 | 32,968 | -0.12(-0.47%) |
Nov 07, 2023 | 25.50 | 25.60 | 25.09 | 25.52 | 15,126 | +0.02(+0.08%) |
Nov 06, 2023 | 25.64 | 25.84 | 25.32 | 25.50 | 32,457 | -0.42(-1.62%) |
Nov 03, 2023 | 26.05 | 26.38 | 25.79 | 25.92 | 43,705 | +0.21(+0.82%) |
Nov 02, 2023 | 25.12 | 25.75 | 25.08 | 25.71 | 25,566 | +0.74(+2.96%) |
Nov 01, 2023 | 24.92 | 25.19 | 24.66 | 24.97 | 25,959 | -0.05(-0.20%) |
Oct 31, 2023 | 24.78 | 25.10 | 24.48 | 25.02 | 22,473 | +0.24(+0.97%) |
Oct 30, 2023 | 24.28 | 24.78 | 24.28 | 24.78 | 13,886 | +0.50(+2.06%) |
Oct 27, 2023 | 24.14 | 24.36 | 23.76 | 24.28 | 43,010 | +0.15(+0.62%) |
Oct 26, 2023 | 23.96 | 24.27 | 23.55 | 24.13 | 22,224 | +0.25(+1.05%) |
Oct 25, 2023 | 23.44 | 24.09 | 23.18 | 23.88 | 15,000 | +0.42(+1.79%) |
Oct 24, 2023 | 23.93 | 23.97 | 23.33 | 23.46 | 33,456 | -0.37(-1.55%) |
Oct 23, 2023 | 23.91 | 24.13 | 23.68 | 23.83 | 21,453 | -0.37(-1.53%) |
Oct 20, 2023 | 24.11 | 24.23 | 23.61 | 24.20 | 34,624 | +0.43(+1.81%) |
Oct 19, 2023 | 24.46 | 24.60 | 23.77 | 23.77 | 21,954 | -0.88(-3.57%) |
Oct 18, 2023 | 24.64 | 24.65 | 24.05 | 24.65 | 21,861 | +0.32(+1.32%) |
Oct 17, 2023 | 23.86 | 24.82 | 23.86 | 24.33 | 37,643 | +0.28(+1.16%) |
Oct 16, 2023 | 24.12 | 24.37 | 23.85 | 24.05 | 23,371 | +0.15(+0.63%) |
Oct 13, 2023 | 24.39 | 24.39 | 23.80 | 23.90 | 14,055 | -0.38(-1.57%) |
Oct 12, 2023 | 24.15 | 24.35 | 23.77 | 24.28 | 20,529 | +0.13(+0.54%) |
Oct 11, 2023 | 24.41 | 24.57 | 24.04 | 24.15 | 20,123 | -0.27(-1.11%) |
Oct 10, 2023 | 24.51 | 24.51 | 24.17 | 24.42 | 24,486 | +0.16(+0.66%) |
Oct 09, 2023 | 23.99 | 24.71 | 23.99 | 24.26 | 12,551 | +0.09(+0.37%) |
Oct 06, 2023 | 24.03 | 24.49 | 23.66 | 24.17 | 25,719 | -0.05(-0.21%) |
Oct 05, 2023 | 23.61 | 24.30 | 23.61 | 24.22 | 37,458 | +0.58(+2.45%) |
Oct 04, 2023 | 23.57 | 23.92 | 23.25 | 23.64 | 23,256 | +0.23(+0.98%) |
Oct 03, 2023 | 23.41 | 24.30 | 23.32 | 23.41 | 21,522 | -0.06(-0.26%) |
Oct 02, 2023 | 23.61 | 23.61 | 23.27 | 23.47 | 27,527 | -0.16(-0.68%) |
Sep 29, 2023 | 23.85 | 24.45 | 23.52 | 23.63 | 24,053 | -0.14(-0.59%) |
Sep 28, 2023 | 23.75 | 23.88 | 23.57 | 23.77 | 33,161 | +0.11(+0.46%) |
Sep 27, 2023 | 23.80 | 24.15 | 23.61 | 23.66 | 24,527 | -0.10(-0.42%) |
Sep 26, 2023 | 23.81 | 24.08 | 23.47 | 23.76 | 22,752 | -0.09(-0.38%) |
Sep 25, 2023 | 23.65 | 24.16 | 23.76 | 23.85 | 30,457 | +0.10(+0.42%) |
Sep 22, 2023 | 23.95 | 23.95 | 23.55 | 23.75 | 18,415 | -0.16(-0.67%) |
Sep 21, 2023 | 23.84 | 24.07 | 23.78 | 23.91 | 24,267 | -0.24(-0.99%) |
Sep 20, 2023 | 24.00 | 24.16 | 23.82 | 24.15 | 47,382 | +0.25(+1.05%) |
Sep 19, 2023 | 24.14 | 24.28 | 23.85 | 23.90 | 34,214 | -0.16(-0.67%) |
Sep 18, 2023 | 24.93 | 24.93 | 23.96 | 24.06 | 40,566 | -0.90(-3.61%) |
Sep 15, 2023 | 24.82 | 25.11 | 24.14 | 24.96 | 141,210 | +0.07(+0.28%) |
Sep 14, 2023 | 24.51 | 24.95 | 24.44 | 24.89 | 31,819 | +0.50(+2.05%) |
Sep 13, 2023 | 24.41 | 24.49 | 23.94 | 24.39 | 53,541 | +0.10(+0.41%) |
Sep 12, 2023 | 23.72 | 24.47 | 23.72 | 24.29 | 57,951 | +0.57(+2.40%) |
Sep 11, 2023 | 24.15 | 24.20 | 23.63 | 23.72 | 70,024 | -0.24(-1.00%) |
Sep 08, 2023 | 24.47 | 24.47 | 23.80 | 23.96 | 40,190 | -0.30(-1.24%) |
Sep 07, 2023 | 24.31 | 24.57 | 23.81 | 24.26 | 107,618 | -0.22(-0.90%) |
Sep 06, 2023 | 24.50 | 24.71 | 24.08 | 24.48 | 41,699 | -0.18(-0.73%) |
Sep 05, 2023 | 24.80 | 24.91 | 24.22 | 24.66 | 31,469 | -0.15(-0.60%) |
Sep 01, 2023 | 25.06 | 25.25 | 24.72 | 24.81 | 47,953 | -0.03(-0.12%) |
Aug 31, 2023 | 24.69 | 25.05 | 24.66 | 24.84 | 52,331 | +0.31(+1.26%) |
Aug 30, 2023 | 24.82 | 25.05 | 24.50 | 24.53 | 34,062 | -0.47(-1.88%) |
Aug 29, 2023 | 24.84 | 25.21 | 24.52 | 25.00 | 41,119 | +0.22(+0.89%) |
Aug 28, 2023 | 24.57 | 25.00 | 24.51 | 24.78 | 21,025 | +0.08(+0.32%) |
Aug 25, 2023 | 25.08 | 25.10 | 24.48 | 24.70 | 29,239 | -0.16(-0.64%) |
Aug 24, 2023 | 24.69 | 25.05 | 24.41 | 24.86 | 38,369 | -0.05(-0.20%) |
Aug 23, 2023 | 24.83 | 24.99 | 24.30 | 24.91 | 42,405 | +0.40(+1.63%) |
Aug 22, 2023 | 25.33 | 25.50 | 24.16 | 24.51 | 44,166 | -0.74(-2.93%) |
Aug 21, 2023 | 25.68 | 25.77 | 25.11 | 25.25 | 27,436 | -0.46(-1.79%) |
Aug 18, 2023 | 25.02 | 26.41 | 25.02 | 25.71 | 143,401 | +0.37(+1.46%) |
Aug 17, 2023 | 23.28 | 25.74 | 23.16 | 25.34 | 49,625 | +0.07(+0.28%) |
Aug 16, 2023 | 26.29 | 26.57 | 25.27 | 25.27 | 41,460 | -1.06(-4.03%) |
Aug 15, 2023 | 26.37 | 26.67 | 26.22 | 26.33 | 23,274 | -0.59(-2.19%) |
Aug 14, 2023 | 26.21 | 26.94 | 25.64 | 26.92 | 37,885 | +0.71(+2.71%) |
Aug 11, 2023 | 26.27 | 26.27 | 25.99 | 26.21 | 18,853 | -0.05(-0.19%) |
Aug 10, 2023 | 26.44 | 26.44 | 26.05 | 26.26 | 11,839 | -0.35(-1.32%) |
Aug 09, 2023 | 27.06 | 27.06 | 26.49 | 26.61 | 10,390 | -0.52(-1.92%) |
Aug 08, 2023 | 26.61 | 27.23 | 26.44 | 27.13 | 16,242 | +0.25(+0.93%) |
Aug 07, 2023 | 27.14 | 27.14 | 26.11 | 26.88 | 12,749 | -0.27(-0.99%) |
Aug 04, 2023 | 26.91 | 27.25 | 26.21 | 27.15 | 18,895 | +0.23(+0.85%) |
Aug 03, 2023 | 26.58 | 27.12 | 25.81 | 26.92 | 56,666 | +0.24(+0.90%) |
Aug 02, 2023 | 26.74 | 27.20 | 26.43 | 26.68 | 24,884 | -0.37(-1.37%) |
Aug 01, 2023 | 27.05 | 27.34 | 26.88 | 27.05 | 12,086 | -0.26(-0.95%) |
Jul 31, 2023 | 27.47 | 27.47 | 26.33 | 27.31 | 18,860 | +0.25(+0.92%) |
Jul 28, 2023 | 26.90 | 27.48 | 26.76 | 27.06 | 13,901 | +0.43(+1.61%) |
Jul 27, 2023 | 27.04 | 27.29 | 26.45 | 26.63 | 59,043 | -0.25(-0.93%) |
Jul 26, 2023 | 26.42 | 27.24 | 26.42 | 26.88 | 25,310 | +0.76(+2.91%) |
Jul 25, 2023 | 26.30 | 26.62 | 26.00 | 26.12 | 24,419 | -0.22(-0.84%) |
Jul 24, 2023 | 25.85 | 26.85 | 25.72 | 26.34 | 28,127 | +0.63(+2.45%) |
Jul 21, 2023 | 27.00 | 27.00 | 25.68 | 25.71 | 27,808 | -0.81(-3.05%) |
Jul 20, 2023 | 26.44 | 26.52 | 26.02 | 26.52 | 20,438 | -0.20(-0.75%) |
Jul 19, 2023 | 25.52 | 26.72 | 25.50 | 26.72 | 22,939 | +1.03(+4.01%) |
Jul 18, 2023 | 24.94 | 26.00 | 24.94 | 25.69 | 18,031 | +0.36(+1.42%) |
Jul 17, 2023 | 24.19 | 25.38 | 24.19 | 25.33 | 22,171 | +1.03(+4.24%) |
Jul 14, 2023 | 24.70 | 24.70 | 24.15 | 24.30 | 13,925 | -0.50(-2.02%) |
Jul 13, 2023 | 24.92 | 25.05 | 24.31 | 24.80 | 16,803 | -0.16(-0.64%) |
Jul 12, 2023 | 24.87 | 25.33 | 24.56 | 24.96 | 52,198 | +0.46(+1.88%) |
Jul 11, 2023 | 23.87 | 24.54 | 23.87 | 24.50 | 36,088 | +0.45(+1.87%) |
Jul 10, 2023 | 24.31 | 24.80 | 23.91 | 24.05 | 19,440 | -0.32(-1.31%) |
Jul 07, 2023 | 23.70 | 24.49 | 23.25 | 24.37 | 57,866 | +0.93(+3.97%) |
Jul 06, 2023 | 23.86 | 24.36 | 23.30 | 23.44 | 32,431 | -0.78(-3.22%) |
Jul 05, 2023 | 24.70 | 25.12 | 23.96 | 24.22 | 29,332 | -0.52(-2.10%) |
Jul 03, 2023 | 24.71 | 24.91 | 24.50 | 24.74 | 14,791 | +0.10(+0.41%) |
Jun 30, 2023 | 25.22 | 25.30 | 24.43 | 24.64 | 28,978 | -0.49(-1.95%) |
Jun 29, 2023 | 25.03 | 25.49 | 25.03 | 25.13 | 12,062 | +0.01(+0.04%) |
Jun 28, 2023 | 24.64 | 25.16 | 24.25 | 25.12 | 54,531 | +0.36(+1.45%) |
Jun 27, 2023 | 24.64 | 25.34 | 24.64 | 24.76 | 25,307 | +0.17(+0.69%) |
Jun 26, 2023 | 25.21 | 25.42 | 24.59 | 24.59 | 29,349 | -0.94(-3.68%) |
Jun 23, 2023 | 24.51 | 25.77 | 24.06 | 25.53 | 130,293 | +0.53(+2.12%) |
Jun 22, 2023 | 25.31 | 25.49 | 24.78 | 25.00 | 26,559 | -0.59(-2.31%) |
Jun 21, 2023 | 26.05 | 26.73 | 25.17 | 25.59 | 39,963 | -0.45(-1.73%) |
Jun 20, 2023 | 27.12 | 27.12 | 25.88 | 26.04 | 22,548 | -0.76(-2.84%) |
Jun 16, 2023 | 27.09 | 27.09 | 26.34 | 26.80 | 67,967 | -0.02(-0.07%) |
Jun 15, 2023 | 26.43 | 26.88 | 26.05 | 26.82 | 46,424 | +0.14(+0.52%) |
Jun 14, 2023 | 26.51 | 27.24 | 26.34 | 26.68 | 39,743 | +0.10(+0.38%) |
Jun 13, 2023 | 25.53 | 26.79 | 24.98 | 26.58 | 34,084 | +1.09(+4.28%) |
Jun 12, 2023 | 26.07 | 26.40 | 25.40 | 25.49 | 29,834 | -0.58(-2.22%) |
Jun 09, 2023 | 26.49 | 26.68 | 25.98 | 26.07 | 13,719 | -0.51(-1.92%) |
Jun 08, 2023 | 27.57 | 27.57 | 26.22 | 26.58 | 30,151 | -1.38(-4.94%) |
Jun 07, 2023 | 26.68 | 28.15 | 26.17 | 27.96 | 83,920 | +1.75(+6.68%) |
Jun 06, 2023 | 24.21 | 26.50 | 24.21 | 26.21 | 50,551 | +2.16(+8.98%) |
Jun 05, 2023 | 25.06 | 25.27 | 24.05 | 24.05 | 111,106 | -1.22(-4.83%) |
Jun 02, 2023 | 24.18 | 25.60 | 23.76 | 25.27 | 45,272 | +1.68(+7.12%) |