Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.47 | 23.94 | 23.29 | 23.32 | 1,788,923 | -0.05(-0.21%) |
Apr 29, 2024 | 23.03 | 23.58 | 22.79 | 23.37 | 556,258 | +0.57(+2.50%) |
Apr 26, 2024 | 22.28 | 23.22 | 22.28 | 22.80 | 820,551 | +0.59(+2.66%) |
Apr 25, 2024 | 22.47 | 22.73 | 22.00 | 22.21 | 1,176,227 | -0.27(-1.20%) |
Apr 24, 2024 | 23.00 | 23.29 | 22.05 | 22.48 | 1,087,749 | -0.52(-2.26%) |
Apr 23, 2024 | 22.76 | 24.23 | 22.36 | 23.00 | 1,885,131 | +0.70(+3.14%) |
Apr 22, 2024 | 21.32 | 22.79 | 20.84 | 22.30 | 3,897,985 | -0.65(-2.83%) |
Apr 19, 2024 | 22.60 | 23.03 | 22.56 | 22.95 | 924,785 | +0.29(+1.28%) |
Apr 18, 2024 | 22.87 | 23.44 | 22.57 | 22.66 | 971,180 | -0.34(-1.48%) |
Apr 17, 2024 | 23.52 | 23.54 | 22.76 | 23.00 | 957,823 | -0.39(-1.67%) |
Apr 16, 2024 | 23.02 | 23.65 | 22.76 | 23.39 | 714,294 | +0.24(+1.04%) |
Apr 15, 2024 | 23.50 | 23.63 | 22.91 | 23.15 | 724,423 | -0.36(-1.53%) |
Apr 12, 2024 | 23.66 | 23.82 | 23.31 | 23.51 | 426,853 | -0.31(-1.30%) |
Apr 11, 2024 | 24.01 | 24.10 | 23.39 | 23.82 | 569,115 | +0.02(+0.08%) |
Apr 10, 2024 | 24.72 | 24.72 | 23.19 | 23.80 | 818,114 | -1.66(-6.52%) |
Apr 09, 2024 | 24.32 | 25.64 | 24.25 | 25.46 | 855,618 | +1.23(+5.08%) |
Apr 08, 2024 | 25.50 | 25.50 | 24.01 | 24.23 | 952,848 | -0.97(-3.85%) |
Apr 05, 2024 | 25.08 | 25.37 | 24.86 | 25.20 | 723,284 | +0.15(+0.60%) |
Apr 04, 2024 | 25.83 | 26.01 | 25.00 | 25.05 | 776,690 | -0.60(-2.34%) |
Apr 03, 2024 | 25.26 | 25.68 | 25.09 | 25.65 | 569,606 | +0.29(+1.14%) |
Apr 02, 2024 | 25.27 | 25.38 | 24.88 | 25.36 | 1,032,571 | -0.38(-1.48%) |
Apr 01, 2024 | 24.95 | 26.10 | 24.94 | 25.74 | 838,036 | +0.55(+2.18%) |
Mar 28, 2024 | 25.43 | 25.27 | 25.27 | 25.19 | 845,312 | -0.13(-0.51%) |
Mar 27, 2024 | 24.89 | 25.36 | 24.59 | 25.32 | 746,706 | +0.57(+2.30%) |
Mar 26, 2024 | 24.88 | 25.00 | 24.45 | 24.75 | 567,400 | +0.09(+0.36%) |
Mar 25, 2024 | 24.74 | 24.83 | 24.14 | 24.66 | 853,652 | +0.16(+0.65%) |
Mar 22, 2024 | 24.88 | 24.88 | 24.23 | 24.50 | 747,069 | -0.25(-1.01%) |
Mar 21, 2024 | 24.48 | 24.95 | 24.32 | 24.75 | 771,013 | +0.34(+1.39%) |
Mar 20, 2024 | 24.39 | 24.90 | 23.96 | 24.41 | 770,613 | +0.16(+0.66%) |
Mar 19, 2024 | 24.18 | 24.43 | 23.54 | 24.25 | 769,154 | -0.06(-0.25%) |
Mar 18, 2024 | 23.23 | 25.00 | 23.01 | 24.31 | 1,607,939 | +1.08(+4.65%) |
Mar 15, 2024 | 23.38 | 23.78 | 22.66 | 23.23 | 1,883,354 | -0.44(-1.86%) |
Mar 14, 2024 | 24.21 | 24.27 | 23.20 | 23.67 | 763,545 | -0.53(-2.19%) |
Mar 13, 2024 | 24.46 | 24.73 | 23.96 | 24.20 | 578,202 | -0.26(-1.06%) |
Mar 12, 2024 | 23.75 | 24.48 | 23.40 | 24.46 | 1,190,569 | +0.71(+2.99%) |
Mar 11, 2024 | 23.58 | 23.78 | 23.32 | 23.75 | 616,320 | +0.11(+0.47%) |
Mar 08, 2024 | 23.57 | 23.96 | 23.57 | 23.64 | 631,648 | +0.26(+1.11%) |
Mar 07, 2024 | 23.33 | 23.49 | 23.11 | 23.38 | 715,563 | +0.35(+1.52%) |
Mar 06, 2024 | 23.75 | 23.75 | 22.76 | 23.03 | 663,125 | -0.15(-0.65%) |
Mar 05, 2024 | 24.09 | 24.20 | 22.86 | 23.18 | 906,257 | -0.97(-4.02%) |
Mar 04, 2024 | 24.22 | 24.33 | 23.92 | 24.15 | 978,237 | +0.10(+0.42%) |
Mar 01, 2024 | 23.59 | 24.44 | 23.12 | 24.05 | 1,282,185 | +0.55(+2.34%) |
Feb 29, 2024 | 24.04 | 24.28 | 23.12 | 23.50 | 936,414 | -0.20(-0.84%) |
Feb 28, 2024 | 24.04 | 24.61 | 23.67 | 23.70 | 916,913 | -0.45(-1.86%) |
Feb 27, 2024 | 23.45 | 24.49 | 23.43 | 24.15 | 1,430,551 | +1.02(+4.41%) |
Feb 26, 2024 | 22.40 | 23.50 | 22.36 | 23.13 | 981,544 | +0.68(+3.03%) |
Feb 23, 2024 | 22.97 | 23.07 | 22.37 | 22.45 | 844,484 | -0.54(-2.35%) |
Feb 22, 2024 | 21.72 | 23.09 | 21.66 | 22.99 | 1,377,980 | +1.33(+6.14%) |
Feb 21, 2024 | 22.38 | 22.56 | 21.56 | 21.66 | 900,139 | -0.92(-4.07%) |
Feb 20, 2024 | 22.71 | 23.28 | 22.56 | 22.58 | 1,001,792 | -0.13(-0.57%) |
Feb 16, 2024 | 26.00 | 26.00 | 22.70 | 22.71 | 2,347,234 | -1.75(-7.15%) |
Feb 15, 2024 | 24.21 | 25.00 | 24.20 | 24.46 | 1,533,528 | +0.26(+1.07%) |
Feb 14, 2024 | 23.35 | 24.39 | 23.20 | 24.20 | 1,884,757 | +1.15(+4.99%) |
Feb 13, 2024 | 23.20 | 23.61 | 22.51 | 23.05 | 1,894,514 | -0.90(-3.76%) |
Feb 12, 2024 | 23.13 | 24.20 | 23.03 | 23.95 | 1,398,823 | +0.94(+4.09%) |
Feb 09, 2024 | 22.65 | 23.05 | 22.56 | 23.01 | 1,184,878 | +0.52(+2.31%) |
Feb 08, 2024 | 22.33 | 22.62 | 22.13 | 22.49 | 1,023,469 | +0.23(+1.03%) |
Feb 07, 2024 | 22.03 | 22.63 | 21.98 | 22.26 | 992,410 | +0.24(+1.09%) |
Feb 06, 2024 | 21.38 | 22.05 | 21.08 | 22.02 | 1,049,826 | +0.55(+2.56%) |
Feb 05, 2024 | 21.47 | 21.99 | 21.14 | 21.47 | 1,296,644 | -0.11(-0.51%) |
Feb 02, 2024 | 21.40 | 21.76 | 20.87 | 21.58 | 1,398,512 | -0.05(-0.23%) |
Feb 01, 2024 | 21.31 | 22.38 | 20.96 | 21.63 | 3,048,909 | +0.53(+2.51%) |
Jan 31, 2024 | 22.00 | 22.00 | 21.00 | 21.10 | 1,768,492 | -0.77(-3.52%) |
Jan 30, 2024 | 22.35 | 22.37 | 21.30 | 21.87 | 2,298,375 | -0.46(-2.06%) |
Jan 29, 2024 | 21.79 | 22.33 | 21.60 | 22.33 | 2,077,202 | +0.67(+3.09%) |
Jan 26, 2024 | 23.14 | 23.32 | 21.52 | 21.66 | 2,996,776 | -1.30(-5.66%) |
Jan 25, 2024 | 22.93 | 23.26 | 22.61 | 22.96 | 1,784,149 | +0.09(+0.39%) |
Jan 24, 2024 | 23.67 | 23.67 | 22.84 | 22.87 | 1,388,973 | -0.57(-2.43%) |
Jan 23, 2024 | 23.74 | 23.80 | 23.01 | 23.44 | 2,343,117 | -0.12(-0.51%) |
Jan 22, 2024 | 22.71 | 24.30 | 22.60 | 23.56 | 4,167,249 | -0.86(-3.52%) |
Jan 19, 2024 | 24.68 | 24.68 | 24.02 | 24.42 | 5,014,778 | -0.32(-1.29%) |
Jan 18, 2024 | 24.82 | 25.14 | 24.43 | 24.74 | 1,970,305 | -0.08(-0.32%) |
Jan 17, 2024 | 24.43 | 25.35 | 24.22 | 24.82 | 1,665,260 | +0.21(+0.85%) |
Jan 16, 2024 | 23.60 | 25.47 | 23.37 | 24.61 | 2,543,636 | +1.41(+6.08%) |
Jan 12, 2024 | 23.74 | 24.08 | 23.09 | 23.20 | 1,370,520 | -0.25(-1.07%) |
Jan 11, 2024 | 24.48 | 24.55 | 23.16 | 23.45 | 1,417,477 | -1.06(-4.32%) |
Jan 10, 2024 | 25.08 | 25.10 | 23.83 | 24.51 | 2,679,033 | -0.59(-2.35%) |
Jan 09, 2024 | 27.06 | 27.10 | 24.52 | 25.10 | 2,891,232 | -2.36(-8.59%) |
Jan 08, 2024 | 26.00 | 27.54 | 25.18 | 27.46 | 1,769,369 | +3.18(+13.10%) |
Jan 05, 2024 | 25.00 | 25.03 | 24.05 | 24.28 | 1,218,473 | -1.06(-4.18%) |
Jan 04, 2024 | 25.59 | 25.59 | 24.86 | 25.34 | 1,453,308 | -0.05(-0.20%) |
Jan 03, 2024 | 24.35 | 25.81 | 24.11 | 25.39 | 2,550,571 | +1.23(+5.09%) |
Jan 02, 2024 | 22.11 | 25.73 | 22.00 | 24.16 | 7,392,432 | -8.32(-25.62%) |
Dec 29, 2023 | 32.87 | 33.07 | 32.43 | 32.48 | 949,026 | -0.40(-1.22%) |
Dec 28, 2023 | 32.97 | 33.28 | 32.82 | 32.88 | 493,798 | +0.06(+0.18%) |
Dec 27, 2023 | 32.64 | 33.13 | 32.48 | 32.82 | 888,904 | +0.40(+1.23%) |
Dec 26, 2023 | 32.78 | 33.19 | 32.06 | 32.42 | 465,100 | -0.34(-1.04%) |
Dec 22, 2023 | 31.75 | 32.84 | 31.70 | 32.76 | 813,359 | +1.10(+3.47%) |
Dec 21, 2023 | 31.17 | 31.75 | 30.71 | 31.66 | 625,237 | +0.78(+2.53%) |
Dec 20, 2023 | 31.50 | 31.80 | 30.85 | 30.88 | 726,013 | -0.35(-1.12%) |
Dec 19, 2023 | 30.71 | 31.45 | 30.66 | 31.23 | 853,796 | +0.69(+2.26%) |
Dec 18, 2023 | 29.98 | 30.64 | 29.71 | 30.54 | 760,883 | +0.79(+2.66%) |
Dec 15, 2023 | 29.98 | 30.23 | 29.66 | 29.75 | 1,859,470 | -0.08(-0.27%) |
Dec 14, 2023 | 30.12 | 30.34 | 29.76 | 29.83 | 1,061,974 | -0.24(-0.80%) |
Dec 13, 2023 | 28.19 | 30.74 | 28.13 | 30.07 | 1,608,125 | +2.22(+7.97%) |
Dec 12, 2023 | 27.32 | 27.92 | 26.93 | 27.85 | 363,911 | +0.66(+2.43%) |
Dec 11, 2023 | 26.74 | 27.24 | 26.32 | 27.19 | 458,173 | +0.65(+2.45%) |
Dec 08, 2023 | 26.74 | 26.98 | 26.46 | 26.54 | 369,620 | -0.19(-0.71%) |
Dec 07, 2023 | 26.92 | 26.92 | 26.30 | 26.73 | 490,151 | -0.31(-1.15%) |
Dec 06, 2023 | 26.39 | 27.13 | 26.29 | 27.04 | 367,973 | +0.58(+2.19%) |
Dec 05, 2023 | 26.14 | 26.77 | 26.01 | 26.46 | 527,989 | +0.20(+0.76%) |
Dec 04, 2023 | 26.00 | 26.38 | 25.84 | 26.26 | 433,598 | +0.29(+1.12%) |
Dec 01, 2023 | 25.47 | 26.00 | 25.27 | 25.97 | 577,974 | +0.50(+1.96%) |
Nov 30, 2023 | 25.59 | 25.98 | 25.21 | 25.47 | 671,963 | -0.09(-0.35%) |
Nov 29, 2023 | 25.61 | 25.89 | 25.39 | 25.56 | 374,483 | +0.11(+0.43%) |
Nov 28, 2023 | 25.27 | 25.48 | 24.88 | 25.45 | 410,051 | +0.18(+0.71%) |
Nov 27, 2023 | 25.31 | 25.42 | 24.86 | 25.27 | 503,188 | -0.06(-0.24%) |
Nov 24, 2023 | 25.37 | 25.60 | 25.26 | 25.33 | 171,450 | -0.01(-0.04%) |
Nov 22, 2023 | 25.57 | 25.94 | 25.17 | 25.34 | 694,983 | -0.08(-0.31%) |
Nov 21, 2023 | 25.93 | 25.93 | 25.32 | 25.42 | 367,898 | -0.52(-2.00%) |
Nov 20, 2023 | 25.88 | 26.29 | 25.82 | 25.94 | 431,343 | +0.03(+0.12%) |
Nov 17, 2023 | 25.28 | 25.94 | 25.00 | 25.91 | 1,113,499 | +0.80(+3.19%) |
Nov 16, 2023 | 25.41 | 25.73 | 25.03 | 25.11 | 423,973 | -0.27(-1.06%) |
Nov 15, 2023 | 25.32 | 25.84 | 25.24 | 25.38 | 561,893 | -0.06(-0.24%) |
Nov 14, 2023 | 25.44 | 25.73 | 25.10 | 25.44 | 772,843 | +0.62(+2.50%) |
Nov 13, 2023 | 24.76 | 25.01 | 24.44 | 24.82 | 628,346 | -0.21(-0.84%) |
Nov 10, 2023 | 25.13 | 25.59 | 24.62 | 25.03 | 632,496 | +0.12(+0.48%) |
Nov 09, 2023 | 25.87 | 25.87 | 24.76 | 24.91 | 756,156 | -0.85(-3.30%) |
Nov 08, 2023 | 25.87 | 26.07 | 25.45 | 25.76 | 698,696 | +0.02(+0.08%) |
Nov 07, 2023 | 25.74 | 26.02 | 25.13 | 25.74 | 904,181 | -0.17(-0.66%) |
Nov 06, 2023 | 26.72 | 26.75 | 25.70 | 25.91 | 1,091,245 | +0.29(+1.13%) |
Nov 03, 2023 | 25.65 | 25.86 | 25.04 | 25.62 | 1,552,077 | +0.33(+1.30%) |
Nov 02, 2023 | 27.86 | 28.44 | 24.51 | 25.29 | 2,890,949 | -2.80(-9.97%) |
Nov 01, 2023 | 27.96 | 28.12 | 26.95 | 28.09 | 1,215,500 | +0.01(+0.04%) |
Oct 31, 2023 | 27.66 | 28.24 | 27.52 | 28.08 | 667,865 | +0.75(+2.74%) |
Oct 30, 2023 | 27.53 | 27.71 | 27.26 | 27.33 | 433,761 | +0.07(+0.26%) |
Oct 27, 2023 | 27.57 | 27.72 | 27.03 | 27.26 | 602,042 | -0.30(-1.09%) |
Oct 26, 2023 | 27.69 | 27.95 | 27.39 | 27.56 | 433,816 | +0.05(+0.18%) |
Oct 25, 2023 | 28.04 | 28.25 | 27.50 | 27.51 | 443,582 | -0.54(-1.93%) |
Oct 24, 2023 | 27.52 | 28.13 | 27.52 | 28.05 | 576,236 | +0.80(+2.94%) |
Oct 23, 2023 | 27.79 | 28.10 | 27.15 | 27.25 | 723,895 | -0.67(-2.40%) |
Oct 20, 2023 | 28.18 | 28.39 | 27.68 | 27.92 | 775,542 | -0.08(-0.29%) |
Oct 19, 2023 | 28.33 | 28.39 | 27.78 | 28.00 | 446,432 | -0.29(-1.03%) |
Oct 18, 2023 | 28.72 | 29.18 | 28.11 | 28.29 | 492,546 | -0.04(-0.14%) |
Oct 17, 2023 | 28.09 | 28.56 | 28.09 | 28.33 | 481,593 | +0.24(+0.85%) |
Oct 16, 2023 | 27.76 | 28.48 | 27.67 | 28.09 | 530,326 | +0.53(+1.92%) |
Oct 13, 2023 | 27.75 | 28.44 | 27.27 | 27.56 | 742,900 | -0.06(-0.22%) |
Oct 12, 2023 | 27.42 | 27.69 | 27.11 | 27.62 | 680,017 | +0.03(+0.11%) |
Oct 11, 2023 | 27.39 | 27.63 | 27.12 | 27.59 | 386,332 | +0.20(+0.73%) |
Oct 10, 2023 | 26.62 | 27.78 | 26.55 | 27.39 | 520,236 | +0.75(+2.82%) |
Oct 09, 2023 | 26.22 | 27.07 | 26.08 | 26.64 | 429,673 | +0.24(+0.91%) |
Oct 06, 2023 | 26.33 | 27.24 | 26.24 | 26.40 | 729,385 | -0.09(-0.34%) |
Oct 05, 2023 | 25.75 | 26.64 | 25.75 | 26.49 | 543,991 | +0.59(+2.28%) |
Oct 04, 2023 | 26.02 | 26.41 | 25.75 | 25.90 | 550,711 | -0.27(-1.03%) |
Oct 03, 2023 | 26.21 | 26.58 | 25.91 | 26.17 | 783,331 | -0.12(-0.46%) |
Oct 02, 2023 | 27.24 | 27.32 | 25.79 | 26.29 | 1,630,876 | -0.96(-3.51%) |
Sep 29, 2023 | 32.55 | 32.73 | 25.15 | 27.25 | 5,046,781 | -5.75(-17.41%) |
Sep 28, 2023 | 32.29 | 33.16 | 32.11 | 32.99 | 585,305 | +0.62(+1.92%) |
Sep 27, 2023 | 32.74 | 33.46 | 32.31 | 32.37 | 563,596 | -0.10(-0.31%) |
Sep 26, 2023 | 32.46 | 32.69 | 32.35 | 32.47 | 563,192 | +0.15(+0.46%) |
Sep 25, 2023 | 31.73 | 32.38 | 32.24 | 32.32 | 505,053 | +0.68(+2.15%) |
Sep 22, 2023 | 32.03 | 32.42 | 31.55 | 31.64 | 619,161 | -0.29(-0.91%) |
Sep 21, 2023 | 31.76 | 32.19 | 31.47 | 31.93 | 537,671 | -0.11(-0.34%) |
Sep 20, 2023 | 33.23 | 33.35 | 31.99 | 32.04 | 428,539 | -0.93(-2.82%) |
Sep 19, 2023 | 32.41 | 33.03 | 32.20 | 32.97 | 404,941 | +0.65(+2.01%) |
Sep 18, 2023 | 33.25 | 33.26 | 32.03 | 32.32 | 479,869 | -1.15(-3.44%) |
Sep 15, 2023 | 33.81 | 33.81 | 33.19 | 33.47 | 1,594,166 | -0.33(-0.98%) |
Sep 14, 2023 | 33.52 | 34.27 | 33.30 | 33.80 | 756,735 | +0.18(+0.54%) |
Sep 13, 2023 | 33.04 | 33.77 | 32.99 | 33.62 | 556,173 | +0.59(+1.79%) |
Sep 12, 2023 | 33.11 | 33.30 | 32.89 | 33.03 | 505,663 | -0.01(-0.03%) |
Sep 11, 2023 | 32.93 | 33.06 | 32.52 | 33.04 | 432,593 | +0.10(+0.30%) |
Sep 08, 2023 | 33.16 | 33.76 | 32.87 | 32.94 | 885,781 | -0.21(-0.63%) |
Sep 07, 2023 | 31.64 | 33.26 | 31.63 | 33.15 | 633,699 | +1.62(+5.14%) |
Sep 06, 2023 | 31.88 | 31.97 | 31.06 | 31.53 | 645,357 | -0.12(-0.38%) |
Sep 05, 2023 | 32.90 | 32.90 | 31.26 | 31.65 | 882,505 | -1.45(-4.38%) |
Sep 01, 2023 | 32.73 | 33.23 | 32.46 | 33.10 | 491,967 | +0.37(+1.13%) |
Aug 31, 2023 | 32.80 | 33.05 | 32.67 | 32.73 | 377,227 | -0.14(-0.43%) |
Aug 30, 2023 | 32.84 | 32.98 | 32.30 | 32.87 | 304,100 | +0.04(+0.12%) |
Aug 29, 2023 | 32.34 | 32.92 | 32.07 | 32.83 | 565,701 | +0.61(+1.89%) |
Aug 28, 2023 | 31.73 | 32.29 | 31.73 | 32.22 | 404,189 | +0.49(+1.54%) |
Aug 25, 2023 | 31.81 | 32.11 | 31.48 | 31.73 | 369,928 | -0.04(-0.13%) |
Aug 24, 2023 | 31.80 | 31.89 | 31.39 | 31.77 | 676,813 | -0.04(-0.13%) |
Aug 23, 2023 | 32.00 | 32.14 | 31.48 | 31.81 | 563,638 | +0.11(+0.35%) |
Aug 22, 2023 | 31.37 | 31.71 | 31.24 | 31.70 | 420,978 | +0.28(+0.89%) |
Aug 21, 2023 | 31.00 | 31.85 | 30.98 | 31.42 | 626,198 | +0.49(+1.58%) |
Aug 18, 2023 | 30.33 | 30.97 | 30.23 | 30.93 | 393,099 | +0.42(+1.38%) |
Aug 17, 2023 | 30.66 | 30.91 | 30.34 | 30.51 | 430,269 | -0.05(-0.16%) |
Aug 16, 2023 | 30.94 | 31.12 | 30.45 | 30.56 | 384,524 | -0.40(-1.29%) |
Aug 15, 2023 | 31.14 | 31.14 | 30.52 | 30.96 | 528,988 | -0.11(-0.35%) |
Aug 14, 2023 | 30.77 | 31.15 | 30.33 | 31.07 | 644,297 | +0.20(+0.65%) |
Aug 11, 2023 | 30.74 | 31.01 | 30.52 | 30.87 | 465,729 | +0.17(+0.55%) |
Aug 10, 2023 | 30.17 | 30.95 | 30.12 | 30.70 | 532,228 | +0.53(+1.76%) |
Aug 09, 2023 | 30.70 | 30.70 | 29.95 | 30.17 | 673,040 | -0.31(-1.02%) |
Aug 08, 2023 | 30.12 | 30.54 | 29.94 | 30.48 | 877,359 | +0.25(+0.83%) |
Aug 07, 2023 | 31.56 | 31.62 | 29.89 | 30.23 | 1,256,714 | -0.96(-3.08%) |
Aug 04, 2023 | 31.24 | 31.26 | 29.63 | 31.19 | 1,417,804 | -0.05(-0.16%) |
Aug 03, 2023 | 26.00 | 31.90 | 25.41 | 31.24 | 4,766,532 | +6.23(+24.91%) |
Aug 02, 2023 | 25.00 | 25.19 | 24.82 | 25.01 | 558,978 | +0.01(+0.04%) |
Aug 01, 2023 | 25.48 | 25.87 | 24.98 | 25.00 | 914,407 | -0.48(-1.88%) |
Jul 31, 2023 | 25.35 | 25.67 | 25.09 | 25.48 | 719,410 | +0.13(+0.51%) |
Jul 28, 2023 | 25.33 | 25.48 | 25.12 | 25.35 | 482,698 | +0.32(+1.28%) |
Jul 27, 2023 | 25.22 | 25.26 | 24.82 | 25.03 | 452,702 | -0.06(-0.24%) |
Jul 26, 2023 | 24.41 | 25.10 | 24.41 | 25.09 | 478,457 | +0.72(+2.95%) |
Jul 25, 2023 | 24.28 | 24.48 | 24.06 | 24.37 | 383,993 | +0.08(+0.33%) |
Jul 24, 2023 | 23.84 | 24.42 | 23.66 | 24.29 | 561,098 | +0.45(+1.89%) |
Jul 21, 2023 | 23.45 | 23.95 | 23.35 | 23.84 | 522,944 | +0.51(+2.19%) |
Jul 20, 2023 | 23.15 | 23.39 | 23.07 | 23.33 | 278,467 | +0.26(+1.13%) |
Jul 19, 2023 | 23.45 | 23.70 | 22.99 | 23.07 | 434,454 | -0.27(-1.16%) |
Jul 18, 2023 | 23.12 | 24.05 | 23.08 | 23.34 | 529,496 | +0.40(+1.74%) |
Jul 17, 2023 | 22.84 | 23.02 | 22.63 | 22.94 | 374,594 | +0.12(+0.53%) |
Jul 14, 2023 | 22.63 | 23.02 | 22.49 | 22.82 | 345,704 | +0.20(+0.88%) |
Jul 13, 2023 | 22.76 | 22.85 | 22.52 | 22.62 | 304,462 | -0.09(-0.40%) |
Jul 12, 2023 | 22.83 | 22.93 | 22.61 | 22.71 | 340,435 | +0.15(+0.66%) |
Jul 11, 2023 | 22.57 | 22.74 | 22.45 | 22.56 | 210,316 | +0.07(+0.31%) |
Jul 10, 2023 | 22.19 | 22.61 | 22.19 | 22.49 | 283,688 | +0.32(+1.44%) |
Jul 07, 2023 | 22.06 | 22.34 | 21.92 | 22.17 | 371,193 | +0.20(+0.91%) |
Jul 06, 2023 | 21.95 | 22.04 | 21.77 | 21.97 | 304,338 | -0.17(-0.77%) |
Jul 05, 2023 | 22.12 | 22.30 | 21.85 | 22.14 | 458,283 | +0.03(+0.14%) |
Jul 03, 2023 | 22.21 | 22.26 | 21.84 | 22.11 | 234,081 | -0.14(-0.63%) |
Jun 30, 2023 | 21.81 | 22.39 | 21.79 | 22.25 | 725,308 | +0.62(+2.87%) |
Jun 29, 2023 | 21.42 | 21.76 | 21.20 | 21.63 | 366,837 | +0.19(+0.89%) |
Jun 28, 2023 | 21.73 | 21.73 | 21.34 | 21.44 | 315,107 | -0.14(-0.65%) |
Jun 27, 2023 | 21.56 | 21.72 | 21.40 | 21.58 | 310,838 | -0.01(-0.05%) |
Jun 26, 2023 | 21.88 | 21.91 | 21.50 | 21.59 | 431,702 | -0.27(-1.24%) |
Jun 23, 2023 | 22.34 | 22.48 | 21.75 | 21.86 | 1,232,950 | -0.49(-2.19%) |
Jun 22, 2023 | 22.49 | 22.65 | 22.29 | 22.35 | 666,765 | -0.11(-0.49%) |
Jun 21, 2023 | 22.77 | 22.95 | 22.32 | 22.46 | 738,135 | -0.44(-1.92%) |
Jun 20, 2023 | 23.10 | 23.10 | 22.77 | 22.90 | 494,949 | -0.23(-0.99%) |
Jun 16, 2023 | 23.55 | 23.55 | 22.76 | 23.13 | 2,128,830 | -0.06(-0.26%) |
Jun 15, 2023 | 22.76 | 23.20 | 22.63 | 23.19 | 658,624 | +0.47(+2.07%) |
Jun 14, 2023 | 23.36 | 23.55 | 22.60 | 22.72 | 682,641 | -0.59(-2.53%) |
Jun 13, 2023 | 23.36 | 23.58 | 23.18 | 23.31 | 394,673 | -0.07(-0.30%) |
Jun 12, 2023 | 23.32 | 23.53 | 23.04 | 23.38 | 380,477 | +0.06(+0.26%) |
Jun 09, 2023 | 23.99 | 24.01 | 23.24 | 23.32 | 357,477 | -0.72(-3.00%) |
Jun 08, 2023 | 23.81 | 24.07 | 23.60 | 24.04 | 431,360 | +0.14(+0.61%) |
Jun 07, 2023 | 23.65 | 24.19 | 23.65 | 23.89 | 525,019 | +0.34(+1.42%) |
Jun 06, 2023 | 23.24 | 23.72 | 23.11 | 23.56 | 467,487 | +0.33(+1.42%) |
Jun 05, 2023 | 23.08 | 23.33 | 22.84 | 23.23 | 470,938 | -0.03(-0.13%) |
Jun 02, 2023 | 22.94 | 23.30 | 22.81 | 23.26 | 471,576 | +0.29(+1.26%) |
Jun 01, 2023 | 23.46 | 23.46 | 22.90 | 22.97 | 464,106 | -0.52(-2.21%) |
May 31, 2023 | 23.13 | 23.71 | 23.13 | 23.49 | 934,037 | +0.44(+1.91%) |
May 30, 2023 | 24.03 | 24.11 | 23.02 | 23.05 | 500,300 | -0.93(-3.88%) |
May 26, 2023 | 24.37 | 24.55 | 23.95 | 23.98 | 441,253 | -0.54(-2.20%) |
May 25, 2023 | 24.61 | 24.68 | 23.98 | 24.52 | 550,173 | -0.17(-0.69%) |
May 24, 2023 | 25.13 | 25.13 | 24.59 | 24.69 | 453,923 | -0.46(-1.83%) |
May 23, 2023 | 24.75 | 25.66 | 24.62 | 25.15 | 767,576 | +0.51(+2.07%) |
May 22, 2023 | 24.10 | 24.81 | 24.10 | 24.64 | 480,300 | +0.54(+2.24%) |
May 19, 2023 | 24.23 | 24.29 | 23.92 | 24.10 | 453,910 | +0.05(+0.21%) |
May 18, 2023 | 24.25 | 24.41 | 23.83 | 24.05 | 570,588 | -0.39(-1.60%) |
May 17, 2023 | 24.35 | 24.68 | 24.16 | 24.44 | 638,569 | +0.15(+0.62%) |
May 16, 2023 | 24.06 | 24.39 | 23.78 | 24.29 | 566,788 | +0.23(+0.96%) |
May 15, 2023 | 23.77 | 24.28 | 23.59 | 24.06 | 590,433 | +0.42(+1.78%) |
May 12, 2023 | 23.84 | 23.98 | 23.57 | 23.64 | 535,222 | -0.27(-1.13%) |
May 11, 2023 | 23.97 | 24.04 | 23.73 | 23.91 | 555,270 | -0.09(-0.37%) |
May 10, 2023 | 23.93 | 24.18 | 23.76 | 24.00 | 518,425 | +0.18(+0.76%) |
May 09, 2023 | 23.58 | 24.04 | 23.50 | 23.82 | 632,326 | +0.06(+0.25%) |
May 08, 2023 | 23.98 | 24.18 | 23.75 | 23.76 | 693,891 | -0.31(-1.29%) |
May 05, 2023 | 24.19 | 24.19 | 23.55 | 24.07 | 553,980 | +0.07(+0.29%) |
May 04, 2023 | 23.20 | 24.16 | 21.84 | 24.00 | 1,085,795 | +0.90(+3.90%) |
May 03, 2023 | 22.65 | 23.33 | 22.05 | 23.10 | 1,308,018 | +0.71(+3.17%) |
May 02, 2023 | 22.65 | 22.98 | 22.37 | 22.39 | 1,204,645 | -0.38(-1.67%) |