Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 21.56 | 21.97 | 21.01 | 21.18 | 985,286 | -0.27(-1.26%) |
Apr 26, 2024 | 21.35 | 21.82 | 21.11 | 21.45 | 912,968 | +0.40(+1.90%) |
Apr 25, 2024 | 22.37 | 22.37 | 20.75 | 21.05 | 1,554,190 | -1.69(-7.43%) |
Apr 24, 2024 | 22.82 | 22.91 | 22.57 | 22.74 | 621,559 | -0.22(-0.96%) |
Apr 23, 2024 | 22.93 | 23.52 | 22.72 | 22.96 | 1,002,159 | +0.05(+0.22%) |
Apr 22, 2024 | 22.40 | 23.12 | 22.30 | 22.91 | 911,466 | +0.58(+2.60%) |
Apr 19, 2024 | 22.00 | 22.45 | 21.94 | 22.33 | 917,444 | +0.26(+1.18%) |
Apr 18, 2024 | 21.53 | 22.23 | 21.29 | 22.07 | 2,024,960 | +0.60(+2.79%) |
Apr 17, 2024 | 22.46 | 22.46 | 21.39 | 21.47 | 980,340 | -0.81(-3.64%) |
Apr 16, 2024 | 22.58 | 22.69 | 22.01 | 22.28 | 1,075,987 | -0.66(-2.88%) |
Apr 15, 2024 | 23.50 | 23.73 | 22.62 | 22.94 | 1,049,441 | -0.43(-1.84%) |
Apr 12, 2024 | 23.37 | 23.54 | 23.09 | 23.37 | 644,678 | -0.31(-1.31%) |
Apr 11, 2024 | 23.79 | 23.90 | 23.01 | 23.68 | 1,256,225 | -0.04(-0.17%) |
Apr 10, 2024 | 25.16 | 25.16 | 23.57 | 23.72 | 1,336,004 | -2.26(-8.70%) |
Apr 09, 2024 | 26.06 | 26.33 | 25.70 | 25.98 | 658,104 | +0.08(+0.31%) |
Apr 08, 2024 | 26.12 | 26.29 | 25.64 | 25.90 | 700,026 | +0.17(+0.66%) |
Apr 05, 2024 | 25.76 | 26.06 | 25.58 | 25.73 | 620,945 | -0.17(-0.66%) |
Apr 04, 2024 | 27.44 | 27.50 | 25.89 | 25.90 | 660,395 | -1.19(-4.39%) |
Apr 03, 2024 | 26.45 | 27.32 | 26.32 | 27.09 | 733,297 | +0.44(+1.65%) |
Apr 02, 2024 | 27.49 | 27.57 | 26.31 | 26.65 | 797,831 | -1.30(-4.65%) |
Apr 01, 2024 | 27.74 | 28.28 | 27.35 | 27.95 | 918,798 | +0.10(+0.36%) |
Mar 28, 2024 | 27.00 | 27.86 | 27.86 | 27.85 | 1,153,885 | +0.94(+3.49%) |
Mar 27, 2024 | 26.60 | 26.90 | 26.51 | 26.91 | 785,941 | +0.70(+2.67%) |
Mar 26, 2024 | 25.88 | 26.36 | 25.58 | 26.21 | 792,060 | +0.73(+2.86%) |
Mar 25, 2024 | 25.59 | 26.06 | 25.33 | 25.48 | 597,025 | +0.13(+0.51%) |
Mar 22, 2024 | 25.61 | 25.61 | 25.09 | 25.35 | 607,938 | -0.27(-1.05%) |
Mar 21, 2024 | 25.29 | 25.70 | 25.17 | 25.62 | 944,105 | +0.34(+1.34%) |
Mar 20, 2024 | 24.74 | 25.53 | 24.59 | 25.28 | 809,544 | +0.28(+1.12%) |
Mar 19, 2024 | 25.00 | 25.25 | 24.41 | 25.00 | 1,015,536 | -0.21(-0.83%) |
Mar 18, 2024 | 25.82 | 25.89 | 25.08 | 25.21 | 1,269,502 | -0.67(-2.59%) |
Mar 15, 2024 | 25.56 | 26.51 | 25.45 | 25.88 | 1,443,032 | +0.32(+1.25%) |
Mar 14, 2024 | 27.14 | 27.17 | 25.18 | 25.56 | 1,260,024 | -1.55(-5.72%) |
Mar 13, 2024 | 27.02 | 27.43 | 26.98 | 27.11 | 614,716 | +0.02(+0.06%) |
Mar 12, 2024 | 27.08 | 27.28 | 26.84 | 27.09 | 614,356 | +0.12(+0.44%) |
Mar 11, 2024 | 27.58 | 27.76 | 26.69 | 26.98 | 946,948 | -0.66(-2.38%) |
Mar 08, 2024 | 27.36 | 28.59 | 27.12 | 27.63 | 1,203,181 | +0.64(+2.36%) |
Mar 07, 2024 | 27.61 | 27.95 | 26.93 | 27.00 | 780,926 | -0.45(-1.63%) |
Mar 06, 2024 | 28.18 | 28.42 | 27.37 | 27.44 | 1,456,290 | -0.96(-3.36%) |
Mar 05, 2024 | 26.76 | 28.53 | 26.55 | 28.40 | 1,419,942 | +1.43(+5.32%) |
Mar 04, 2024 | 27.39 | 27.47 | 26.41 | 26.97 | 879,361 | -0.39(-1.42%) |
Mar 01, 2024 | 26.52 | 27.53 | 26.07 | 27.35 | 1,102,076 | +0.79(+2.96%) |
Feb 29, 2024 | 26.79 | 26.83 | 26.24 | 26.57 | 675,309 | +0.30(+1.14%) |
Feb 28, 2024 | 26.06 | 26.58 | 25.83 | 26.27 | 794,973 | -0.17(-0.64%) |
Feb 27, 2024 | 25.77 | 26.87 | 25.76 | 26.44 | 1,369,427 | +1.09(+4.32%) |
Feb 26, 2024 | 24.81 | 25.67 | 24.80 | 25.34 | 1,120,428 | +0.27(+1.07%) |
Feb 23, 2024 | 25.07 | 25.29 | 24.61 | 25.07 | 1,495,866 | -0.04(-0.16%) |
Feb 22, 2024 | 24.87 | 25.86 | 24.47 | 25.11 | 1,676,084 | +0.13(+0.52%) |
Feb 21, 2024 | 25.36 | 25.85 | 24.66 | 24.98 | 1,466,775 | -0.63(-2.45%) |
Feb 20, 2024 | 25.37 | 25.62 | 24.89 | 25.61 | 884,338 | -0.25(-0.96%) |
Feb 16, 2024 | 25.92 | 26.25 | 25.81 | 25.86 | 664,408 | -0.59(-2.22%) |
Feb 15, 2024 | 26.59 | 26.80 | 26.05 | 26.45 | 805,953 | +0.18(+0.68%) |
Feb 14, 2024 | 26.38 | 26.54 | 25.72 | 26.27 | 913,787 | +0.51(+1.97%) |
Feb 13, 2024 | 24.89 | 25.94 | 24.48 | 25.76 | 1,239,970 | -0.42(-1.60%) |
Feb 12, 2024 | 25.29 | 26.30 | 25.25 | 26.18 | 840,373 | +0.92(+3.63%) |
Feb 09, 2024 | 24.45 | 25.59 | 24.35 | 25.26 | 910,280 | +0.88(+3.59%) |
Feb 08, 2024 | 24.55 | 24.75 | 24.28 | 24.39 | 882,906 | -0.20(-0.81%) |
Feb 07, 2024 | 25.09 | 25.09 | 24.57 | 24.59 | 535,860 | -0.39(-1.55%) |
Feb 06, 2024 | 24.49 | 25.16 | 24.34 | 24.97 | 498,619 | +0.35(+1.41%) |
Feb 05, 2024 | 24.57 | 24.88 | 24.25 | 24.63 | 530,944 | -0.46(-1.83%) |
Feb 02, 2024 | 24.69 | 25.33 | 24.26 | 25.08 | 750,078 | -0.24(-0.94%) |
Feb 01, 2024 | 25.01 | 25.39 | 24.48 | 25.32 | 673,711 | +0.59(+2.37%) |
Jan 31, 2024 | 24.80 | 25.57 | 24.43 | 24.74 | 978,482 | -0.21(-0.84%) |
Jan 30, 2024 | 25.28 | 25.38 | 24.84 | 24.94 | 598,172 | -0.68(-2.64%) |
Jan 29, 2024 | 25.08 | 25.77 | 24.84 | 25.62 | 753,794 | +0.47(+1.86%) |
Jan 26, 2024 | 25.42 | 25.73 | 24.93 | 25.15 | 618,249 | +0.03(+0.12%) |
Jan 25, 2024 | 25.41 | 25.58 | 24.61 | 25.12 | 694,702 | +0.15(+0.60%) |
Jan 24, 2024 | 26.14 | 26.14 | 24.71 | 24.97 | 724,401 | -0.71(-2.75%) |
Jan 23, 2024 | 26.44 | 26.63 | 25.35 | 25.68 | 747,694 | -0.27(-1.04%) |
Jan 22, 2024 | 25.65 | 26.13 | 25.46 | 25.95 | 721,023 | +0.49(+1.92%) |
Jan 19, 2024 | 24.83 | 25.65 | 24.31 | 25.46 | 925,973 | +0.81(+3.27%) |
Jan 18, 2024 | 24.22 | 24.86 | 23.99 | 24.66 | 615,127 | +0.90(+3.77%) |
Jan 17, 2024 | 24.09 | 24.45 | 23.56 | 23.76 | 845,176 | -0.74(-3.01%) |
Jan 16, 2024 | 24.99 | 24.77 | 24.07 | 24.50 | 1,266,274 | -0.68(-2.69%) |
Jan 12, 2024 | 25.81 | 25.81 | 24.90 | 25.17 | 1,404,293 | +0.05(+0.20%) |
Jan 11, 2024 | 25.07 | 25.42 | 24.54 | 25.12 | 866,820 | +0.03(+0.12%) |
Jan 10, 2024 | 25.08 | 25.22 | 24.73 | 25.09 | 756,155 | +0.03(+0.12%) |
Jan 09, 2024 | 25.16 | 25.46 | 24.79 | 25.06 | 993,263 | -0.47(-1.83%) |
Jan 08, 2024 | 24.72 | 25.70 | 24.60 | 25.53 | 1,181,239 | +0.90(+3.64%) |
Jan 05, 2024 | 24.93 | 25.45 | 24.50 | 24.64 | 848,326 | -0.52(-2.06%) |
Jan 04, 2024 | 24.40 | 25.53 | 24.17 | 25.15 | 1,111,932 | +0.84(+3.44%) |
Jan 03, 2024 | 25.65 | 25.87 | 24.23 | 24.32 | 1,006,146 | -2.00(-7.60%) |
Jan 02, 2024 | 25.77 | 27.02 | 25.77 | 26.32 | 1,020,179 | +0.18(+0.69%) |
Dec 29, 2023 | 26.76 | 26.89 | 25.67 | 26.14 | 1,241,165 | -0.86(-3.17%) |
Dec 28, 2023 | 27.11 | 27.17 | 26.70 | 27.00 | 683,025 | -0.30(-1.09%) |
Dec 27, 2023 | 27.16 | 27.41 | 26.92 | 27.29 | 589,891 | +0.15(+0.55%) |
Dec 26, 2023 | 26.67 | 27.22 | 26.39 | 27.14 | 574,510 | +0.52(+1.94%) |
Dec 22, 2023 | 26.60 | 27.13 | 26.55 | 26.63 | 631,646 | -0.22(-0.82%) |
Dec 21, 2023 | 26.58 | 26.92 | 26.38 | 26.85 | 605,324 | +0.94(+3.61%) |
Dec 20, 2023 | 26.89 | 27.13 | 25.90 | 25.91 | 1,019,599 | -1.35(-4.97%) |
Dec 19, 2023 | 26.98 | 27.40 | 26.88 | 27.26 | 812,077 | +0.54(+2.01%) |
Dec 18, 2023 | 27.21 | 27.27 | 26.61 | 26.73 | 821,901 | -0.46(-1.68%) |
Dec 15, 2023 | 27.50 | 27.54 | 26.90 | 27.18 | 1,320,064 | -0.32(-1.16%) |
Dec 14, 2023 | 25.95 | 27.92 | 25.93 | 27.50 | 2,209,596 | +2.08(+8.18%) |
Dec 13, 2023 | 23.73 | 25.59 | 23.44 | 25.42 | 1,762,812 | +1.81(+7.65%) |
Dec 12, 2023 | 23.65 | 23.88 | 23.29 | 23.62 | 721,780 | +0.00(+0.00%) |
Dec 11, 2023 | 23.19 | 23.87 | 23.09 | 23.62 | 800,706 | +0.45(+1.92%) |
Dec 08, 2023 | 22.60 | 23.19 | 22.60 | 23.17 | 689,929 | +0.56(+2.50%) |
Dec 07, 2023 | 22.22 | 22.69 | 22.03 | 22.61 | 564,382 | +0.43(+1.92%) |
Dec 06, 2023 | 21.92 | 22.53 | 21.74 | 22.18 | 671,129 | +0.54(+2.52%) |
Dec 05, 2023 | 22.01 | 22.32 | 21.63 | 21.64 | 600,134 | -0.62(-2.80%) |
Dec 04, 2023 | 21.93 | 22.49 | 21.75 | 22.26 | 629,812 | +0.25(+1.12%) |
Dec 01, 2023 | 20.84 | 22.05 | 20.60 | 22.01 | 759,965 | +1.08(+5.16%) |
Nov 30, 2023 | 21.48 | 21.54 | 20.86 | 20.93 | 732,945 | -0.51(-2.40%) |
Nov 29, 2023 | 21.64 | 21.90 | 21.31 | 21.45 | 917,741 | +0.16(+0.74%) |
Nov 28, 2023 | 21.08 | 21.47 | 20.89 | 21.29 | 692,690 | +0.18(+0.84%) |
Nov 27, 2023 | 21.03 | 21.25 | 20.92 | 21.11 | 751,364 | -0.07(-0.33%) |
Nov 24, 2023 | 21.21 | 21.43 | 20.85 | 21.18 | 408,464 | +0.00(+0.00%) |
Nov 22, 2023 | 21.45 | 21.47 | 21.04 | 21.18 | 543,909 | +0.04(+0.19%) |
Nov 21, 2023 | 21.38 | 21.50 | 21.01 | 21.14 | 543,281 | -0.52(-2.42%) |
Nov 20, 2023 | 21.31 | 21.69 | 21.05 | 21.67 | 777,966 | +0.28(+1.30%) |
Nov 17, 2023 | 20.92 | 21.43 | 20.83 | 21.39 | 897,212 | +0.70(+3.40%) |
Nov 16, 2023 | 20.85 | 21.07 | 20.45 | 20.69 | 932,167 | -0.43(-2.02%) |
Nov 15, 2023 | 20.95 | 21.73 | 20.85 | 21.11 | 1,196,999 | +0.31(+1.48%) |
Nov 14, 2023 | 19.80 | 21.02 | 19.58 | 20.80 | 1,660,919 | +1.97(+10.46%) |
Nov 13, 2023 | 18.39 | 19.21 | 18.39 | 18.83 | 833,455 | +0.38(+2.04%) |
Nov 10, 2023 | 18.27 | 18.47 | 17.57 | 18.46 | 1,534,688 | +0.34(+1.86%) |
Nov 09, 2023 | 18.83 | 18.83 | 17.94 | 18.12 | 832,690 | -0.60(-3.23%) |
Nov 08, 2023 | 18.86 | 18.89 | 18.57 | 18.72 | 993,927 | -0.29(-1.51%) |
Nov 07, 2023 | 18.66 | 19.10 | 18.51 | 19.01 | 724,750 | +0.22(+1.16%) |
Nov 06, 2023 | 18.76 | 19.01 | 18.59 | 18.79 | 786,150 | -0.15(-0.78%) |
Nov 03, 2023 | 18.81 | 19.39 | 18.81 | 18.94 | 1,341,206 | +0.51(+2.79%) |
Nov 02, 2023 | 20.91 | 22.77 | 18.24 | 18.43 | 2,822,258 | +1.32(+7.70%) |
Nov 01, 2023 | 16.57 | 17.19 | 16.04 | 17.11 | 2,161,599 | +0.52(+3.16%) |
Oct 31, 2023 | 16.17 | 16.64 | 16.02 | 16.59 | 1,370,986 | +0.23(+1.39%) |
Oct 30, 2023 | 16.68 | 16.86 | 16.25 | 16.36 | 984,512 | -0.05(-0.30%) |
Oct 27, 2023 | 17.21 | 17.33 | 16.31 | 16.41 | 1,354,216 | -0.80(-4.66%) |
Oct 26, 2023 | 17.10 | 17.65 | 17.04 | 17.21 | 1,326,186 | +0.27(+1.58%) |
Oct 25, 2023 | 17.03 | 17.30 | 16.73 | 16.94 | 942,304 | -0.34(-1.95%) |
Oct 24, 2023 | 17.50 | 18.02 | 17.27 | 17.28 | 724,944 | -0.05(-0.29%) |
Oct 23, 2023 | 17.06 | 17.80 | 16.96 | 17.33 | 974,919 | +0.29(+1.68%) |
Oct 20, 2023 | 17.12 | 17.40 | 16.98 | 17.04 | 842,075 | -0.01(-0.06%) |
Oct 19, 2023 | 17.44 | 17.57 | 16.87 | 17.05 | 1,048,379 | -0.44(-2.49%) |
Oct 18, 2023 | 17.66 | 17.82 | 17.29 | 17.49 | 1,198,798 | -0.54(-3.02%) |
Oct 17, 2023 | 17.41 | 18.04 | 17.41 | 18.03 | 1,197,114 | +0.45(+2.53%) |
Oct 16, 2023 | 17.21 | 17.73 | 17.06 | 17.59 | 943,575 | +0.61(+3.62%) |
Oct 13, 2023 | 17.10 | 17.17 | 16.72 | 16.97 | 781,199 | -0.14(-0.81%) |
Oct 12, 2023 | 17.76 | 17.76 | 16.86 | 17.11 | 878,970 | -0.66(-3.73%) |
Oct 11, 2023 | 18.18 | 18.42 | 17.62 | 17.77 | 791,132 | -0.44(-2.39%) |
Oct 10, 2023 | 17.66 | 18.46 | 17.62 | 18.21 | 919,295 | +0.66(+3.78%) |
Oct 09, 2023 | 17.50 | 17.75 | 17.14 | 17.55 | 633,438 | -0.27(-1.50%) |
Oct 06, 2023 | 17.38 | 18.32 | 17.07 | 17.81 | 1,101,886 | +0.30(+1.70%) |
Oct 05, 2023 | 18.15 | 18.20 | 17.43 | 17.52 | 1,521,166 | -0.87(-4.74%) |
Oct 04, 2023 | 19.19 | 19.24 | 18.24 | 18.39 | 1,115,893 | -0.77(-4.03%) |
Oct 03, 2023 | 19.74 | 20.00 | 18.97 | 19.16 | 759,391 | -0.76(-3.83%) |
Oct 02, 2023 | 20.17 | 20.40 | 19.86 | 19.92 | 997,082 | -0.29(-1.42%) |
Sep 29, 2023 | 20.33 | 20.66 | 20.03 | 20.21 | 782,936 | +0.01(+0.05%) |
Sep 28, 2023 | 19.28 | 20.30 | 19.28 | 20.20 | 949,209 | +0.79(+4.08%) |
Sep 27, 2023 | 19.66 | 19.78 | 19.08 | 19.41 | 896,431 | -0.10(-0.51%) |
Sep 26, 2023 | 19.25 | 19.87 | 19.24 | 19.51 | 1,051,221 | -0.04(-0.20%) |
Sep 25, 2023 | 19.62 | 19.62 | 19.46 | 19.55 | 1,237,035 | -0.20(-1.00%) |
Sep 22, 2023 | 19.64 | 19.88 | 19.63 | 19.74 | 906,424 | +0.05(+0.25%) |
Sep 21, 2023 | 19.82 | 20.07 | 19.64 | 19.69 | 2,006,563 | -0.44(-2.16%) |
Sep 20, 2023 | 20.08 | 20.46 | 20.01 | 20.13 | 1,186,710 | +0.10(+0.49%) |
Sep 19, 2023 | 20.24 | 20.30 | 19.76 | 20.03 | 1,361,036 | -0.26(-1.27%) |
Sep 18, 2023 | 20.96 | 21.08 | 20.23 | 20.29 | 1,644,402 | -0.74(-3.53%) |
Sep 15, 2023 | 21.41 | 21.44 | 20.88 | 21.03 | 2,155,639 | -0.61(-2.84%) |
Sep 14, 2023 | 21.51 | 21.73 | 21.31 | 21.65 | 928,926 | +0.31(+1.44%) |
Sep 13, 2023 | 21.45 | 21.60 | 21.10 | 21.34 | 982,163 | -0.42(-1.93%) |
Sep 12, 2023 | 21.96 | 22.22 | 21.69 | 21.76 | 855,140 | -0.10(-0.45%) |
Sep 11, 2023 | 21.96 | 22.36 | 21.67 | 21.86 | 954,445 | +0.20(+0.91%) |
Sep 08, 2023 | 22.15 | 22.21 | 21.42 | 21.66 | 1,639,991 | -0.61(-2.74%) |
Sep 07, 2023 | 22.65 | 22.66 | 22.23 | 22.27 | 798,922 | -0.48(-2.12%) |
Sep 06, 2023 | 23.19 | 23.22 | 22.65 | 22.75 | 1,286,360 | -0.33(-1.45%) |
Sep 05, 2023 | 24.58 | 24.67 | 23.05 | 23.09 | 1,245,717 | -1.85(-7.42%) |
Sep 01, 2023 | 25.25 | 25.58 | 24.64 | 24.94 | 1,122,685 | +0.59(+2.43%) |
Aug 31, 2023 | 24.86 | 24.97 | 24.34 | 24.35 | 1,832,348 | -0.39(-1.59%) |
Aug 30, 2023 | 25.15 | 25.46 | 24.61 | 24.74 | 870,719 | -0.68(-2.67%) |
Aug 29, 2023 | 24.60 | 25.43 | 24.33 | 25.42 | 1,070,166 | +0.89(+3.61%) |
Aug 28, 2023 | 24.17 | 24.56 | 23.93 | 24.54 | 1,122,246 | +0.40(+1.67%) |
Aug 25, 2023 | 24.60 | 24.81 | 23.96 | 24.13 | 1,065,340 | -0.34(-1.41%) |
Aug 24, 2023 | 24.92 | 25.26 | 24.22 | 24.48 | 854,767 | -0.72(-2.85%) |
Aug 23, 2023 | 24.87 | 25.55 | 24.77 | 25.20 | 652,351 | +0.28(+1.11%) |
Aug 22, 2023 | 25.30 | 25.35 | 24.53 | 24.92 | 721,681 | -0.29(-1.13%) |
Aug 21, 2023 | 25.64 | 25.92 | 25.19 | 25.21 | 405,878 | -0.45(-1.77%) |
Aug 18, 2023 | 25.16 | 25.93 | 25.11 | 25.66 | 623,014 | +0.27(+1.05%) |
Aug 17, 2023 | 25.64 | 26.05 | 25.21 | 25.39 | 786,666 | -0.12(-0.46%) |
Aug 16, 2023 | 26.09 | 26.29 | 25.50 | 25.51 | 605,794 | -0.58(-2.23%) |
Aug 15, 2023 | 27.39 | 27.40 | 26.08 | 26.09 | 915,321 | -1.39(-5.05%) |
Aug 14, 2023 | 27.03 | 27.50 | 26.81 | 27.48 | 546,502 | +0.31(+1.12%) |
Aug 11, 2023 | 27.16 | 27.56 | 27.09 | 27.17 | 532,215 | -0.12(-0.43%) |
Aug 10, 2023 | 27.38 | 27.78 | 26.86 | 27.29 | 568,107 | +0.00(+0.00%) |
Aug 09, 2023 | 27.64 | 27.78 | 27.17 | 27.29 | 843,691 | -0.48(-1.74%) |
Aug 08, 2023 | 27.33 | 27.80 | 27.05 | 27.78 | 888,159 | -0.08(-0.28%) |
Aug 07, 2023 | 28.31 | 28.79 | 27.16 | 27.85 | 1,502,978 | +0.85(+3.14%) |
Aug 04, 2023 | 25.90 | 27.67 | 25.52 | 27.01 | 1,760,797 | +0.91(+3.47%) |
Aug 03, 2023 | 26.88 | 27.06 | 25.22 | 26.10 | 2,782,365 | -0.88(-3.25%) |
Aug 02, 2023 | 25.93 | 30.02 | 25.93 | 26.98 | 4,237,776 | -3.81(-12.38%) |
Aug 01, 2023 | 31.29 | 31.39 | 30.67 | 30.79 | 1,088,676 | -0.75(-2.37%) |
Jul 31, 2023 | 31.73 | 31.77 | 30.93 | 31.54 | 1,298,351 | +0.05(+0.16%) |
Jul 28, 2023 | 31.33 | 31.73 | 31.01 | 31.49 | 998,163 | +0.42(+1.36%) |
Jul 27, 2023 | 31.92 | 32.04 | 30.79 | 31.06 | 614,951 | -0.62(-1.96%) |
Jul 26, 2023 | 30.82 | 31.70 | 30.82 | 31.68 | 746,460 | +0.87(+2.81%) |
Jul 25, 2023 | 31.44 | 31.90 | 30.77 | 30.82 | 1,008,446 | -0.02(-0.06%) |
Jul 24, 2023 | 31.06 | 31.43 | 30.65 | 30.84 | 577,214 | -0.04(-0.13%) |
Jul 21, 2023 | 31.63 | 31.65 | 30.75 | 30.88 | 773,195 | -0.37(-1.20%) |
Jul 20, 2023 | 31.51 | 31.65 | 31.15 | 31.25 | 694,315 | -0.11(-0.35%) |
Jul 19, 2023 | 31.66 | 32.03 | 31.24 | 31.36 | 653,492 | -0.34(-1.09%) |
Jul 18, 2023 | 30.83 | 32.01 | 30.78 | 31.70 | 790,693 | -0.28(-0.86%) |
Jul 17, 2023 | 31.19 | 32.16 | 30.93 | 31.98 | 909,952 | +0.88(+2.82%) |
Jul 14, 2023 | 32.09 | 32.09 | 30.61 | 31.10 | 881,163 | -0.73(-2.29%) |
Jul 13, 2023 | 31.47 | 32.38 | 31.11 | 31.83 | 1,400,028 | +0.36(+1.16%) |
Jul 12, 2023 | 30.77 | 31.53 | 30.12 | 31.47 | 1,418,558 | +1.21(+4.00%) |
Jul 11, 2023 | 29.93 | 30.27 | 29.64 | 30.26 | 762,104 | +0.38(+1.29%) |
Jul 10, 2023 | 28.02 | 29.93 | 28.02 | 29.87 | 1,493,180 | +1.85(+6.61%) |
Jul 07, 2023 | 28.30 | 28.54 | 27.94 | 28.02 | 712,873 | -0.14(-0.49%) |
Jul 06, 2023 | 28.34 | 28.66 | 27.69 | 28.16 | 683,858 | -0.47(-1.65%) |
Jul 05, 2023 | 29.28 | 29.33 | 28.63 | 28.63 | 826,479 | -0.64(-2.19%) |
Jul 03, 2023 | 29.34 | 30.02 | 29.17 | 29.27 | 526,236 | -0.36(-1.23%) |
Jun 30, 2023 | 29.55 | 30.02 | 29.14 | 29.64 | 1,656,430 | +1.37(+4.84%) |
Jun 29, 2023 | 28.43 | 28.64 | 28.24 | 28.27 | 559,940 | -0.04(-0.14%) |
Jun 28, 2023 | 28.14 | 28.43 | 27.88 | 28.31 | 656,173 | -0.09(-0.31%) |
Jun 27, 2023 | 27.32 | 28.50 | 27.09 | 28.40 | 797,179 | +1.40(+5.18%) |
Jun 26, 2023 | 27.38 | 27.49 | 26.74 | 27.00 | 631,059 | -0.20(-0.72%) |
Jun 23, 2023 | 27.57 | 27.88 | 27.07 | 27.19 | 1,202,968 | -0.70(-2.51%) |
Jun 22, 2023 | 28.30 | 28.30 | 27.53 | 27.89 | 706,254 | -0.36(-1.29%) |
Jun 21, 2023 | 26.55 | 28.34 | 26.37 | 28.26 | 1,245,403 | +1.24(+4.59%) |
Jun 20, 2023 | 27.44 | 27.53 | 26.72 | 27.02 | 923,827 | -0.62(-2.24%) |
Jun 16, 2023 | 28.43 | 28.44 | 27.41 | 27.64 | 1,343,720 | -0.78(-2.74%) |
Jun 15, 2023 | 28.30 | 28.78 | 28.13 | 28.42 | 738,083 | +0.07(+0.24%) |
Jun 14, 2023 | 28.43 | 28.79 | 27.99 | 28.35 | 914,501 | -0.25(-0.86%) |
Jun 13, 2023 | 27.80 | 28.79 | 27.77 | 28.59 | 1,047,906 | +0.75(+2.71%) |
Jun 12, 2023 | 27.94 | 28.19 | 27.67 | 27.84 | 1,148,074 | -0.02(-0.07%) |
Jun 09, 2023 | 28.08 | 28.49 | 27.73 | 27.86 | 1,013,101 | +0.14(+0.52%) |
Jun 08, 2023 | 28.13 | 28.33 | 27.58 | 27.71 | 1,120,490 | -0.36(-1.27%) |
Jun 07, 2023 | 27.59 | 28.56 | 27.59 | 28.07 | 1,701,532 | +0.66(+2.39%) |
Jun 06, 2023 | 25.30 | 27.44 | 25.26 | 27.42 | 1,867,075 | +2.28(+9.08%) |
Jun 05, 2023 | 25.91 | 26.30 | 25.06 | 25.13 | 1,309,872 | -0.83(-3.19%) |
Jun 02, 2023 | 25.92 | 26.34 | 25.40 | 25.96 | 1,263,680 | +0.32(+1.24%) |
Jun 01, 2023 | 26.15 | 26.15 | 25.39 | 25.64 | 935,129 | -0.32(-1.22%) |
May 31, 2023 | 26.19 | 26.40 | 25.59 | 25.96 | 1,093,253 | -0.54(-2.04%) |
May 30, 2023 | 26.83 | 26.96 | 25.85 | 26.50 | 1,000,456 | -0.09(-0.33%) |
May 26, 2023 | 25.89 | 26.64 | 25.69 | 26.59 | 957,916 | +0.72(+2.79%) |
May 25, 2023 | 26.34 | 26.70 | 25.19 | 25.86 | 1,054,099 | -0.58(-2.19%) |
May 24, 2023 | 26.17 | 26.69 | 25.74 | 26.44 | 2,226,982 | +1.09(+4.29%) |
May 23, 2023 | 25.07 | 25.42 | 24.91 | 25.35 | 998,790 | +0.28(+1.11%) |
May 22, 2023 | 25.53 | 25.53 | 25.04 | 25.07 | 790,779 | -0.41(-1.63%) |
May 19, 2023 | 25.91 | 25.91 | 25.26 | 25.49 | 1,128,757 | -0.42(-1.64%) |
May 18, 2023 | 25.61 | 26.04 | 25.40 | 25.91 | 866,936 | +0.23(+0.90%) |
May 17, 2023 | 24.84 | 25.82 | 24.57 | 25.68 | 924,659 | +1.01(+4.10%) |
May 16, 2023 | 24.56 | 24.91 | 24.19 | 24.67 | 947,254 | -0.20(-0.81%) |
May 15, 2023 | 24.25 | 25.11 | 24.14 | 24.87 | 901,123 | +0.52(+2.14%) |
May 12, 2023 | 24.30 | 24.37 | 24.03 | 24.35 | 505,048 | +0.13(+0.56%) |
May 11, 2023 | 24.38 | 24.63 | 23.99 | 24.22 | 585,856 | -0.33(-1.33%) |
May 10, 2023 | 24.77 | 24.79 | 23.88 | 24.54 | 864,410 | +0.12(+0.47%) |
May 09, 2023 | 23.76 | 24.47 | 23.65 | 24.43 | 755,255 | +0.57(+2.38%) |
May 08, 2023 | 24.08 | 24.29 | 23.61 | 23.86 | 1,127,749 | -0.07(-0.28%) |
May 05, 2023 | 23.26 | 24.08 | 22.83 | 23.93 | 1,466,660 | +1.17(+5.12%) |
May 04, 2023 | 23.43 | 24.12 | 22.53 | 22.76 | 1,662,453 | -0.76(-3.24%) |
May 03, 2023 | 21.99 | 24.47 | 21.93 | 23.52 | 3,879,519 | +2.50(+11.92%) |
May 02, 2023 | 21.72 | 21.76 | 20.42 | 21.02 | 1,492,578 | -0.70(-3.24%) |