Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.99 | 21.73 | 20.66 | 21.67 | 660,923 | +0.70(+3.34%) |
May 16, 2024 | 21.26 | 21.40 | 20.88 | 20.97 | 524,438 | -0.32(-1.50%) |
May 15, 2024 | 21.17 | 21.43 | 20.70 | 21.29 | 1,169,164 | +0.60(+2.90%) |
May 14, 2024 | 21.00 | 21.52 | 20.48 | 20.69 | 1,126,221 | -0.04(-0.19%) |
May 13, 2024 | 20.05 | 20.89 | 20.05 | 20.73 | 863,272 | +0.81(+4.07%) |
May 10, 2024 | 19.84 | 19.92 | 19.46 | 19.92 | 603,575 | +0.15(+0.76%) |
May 09, 2024 | 19.57 | 19.91 | 19.49 | 19.77 | 523,062 | +0.24(+1.23%) |
May 08, 2024 | 19.85 | 19.95 | 19.50 | 19.53 | 939,224 | -0.59(-2.93%) |
May 07, 2024 | 20.69 | 20.69 | 20.09 | 20.12 | 1,289,149 | -0.65(-3.13%) |
May 06, 2024 | 20.58 | 20.79 | 20.54 | 20.77 | 566,549 | +0.38(+1.86%) |
May 03, 2024 | 20.90 | 21.06 | 20.07 | 20.39 | 835,124 | -0.05(-0.24%) |
May 02, 2024 | 20.24 | 20.51 | 19.95 | 20.44 | 857,853 | +0.25(+1.24%) |
May 01, 2024 | 19.96 | 20.80 | 19.88 | 20.19 | 933,650 | +0.23(+1.15%) |
Apr 30, 2024 | 20.37 | 20.44 | 19.93 | 19.96 | 1,441,996 | -0.74(-3.57%) |
Apr 29, 2024 | 20.89 | 21.18 | 20.54 | 20.70 | 590,660 | -0.13(-0.62%) |
Apr 26, 2024 | 20.40 | 20.93 | 20.14 | 20.83 | 990,003 | +0.63(+3.12%) |
Apr 25, 2024 | 20.40 | 20.53 | 19.98 | 20.20 | 1,037,383 | -0.56(-2.70%) |
Apr 24, 2024 | 21.17 | 21.21 | 20.59 | 20.76 | 1,137,888 | -0.29(-1.38%) |
Apr 23, 2024 | 20.27 | 21.48 | 19.94 | 21.05 | 1,269,328 | +0.72(+3.54%) |
Apr 22, 2024 | 20.78 | 20.78 | 19.91 | 20.33 | 1,638,479 | -0.28(-1.36%) |
Apr 19, 2024 | 20.56 | 21.03 | 20.48 | 20.61 | 1,004,444 | -0.22(-1.06%) |
Apr 18, 2024 | 21.18 | 21.62 | 20.81 | 20.83 | 1,297,887 | -0.39(-1.84%) |
Apr 17, 2024 | 20.76 | 21.61 | 20.64 | 21.22 | 1,373,582 | +0.50(+2.41%) |
Apr 16, 2024 | 20.77 | 21.15 | 20.44 | 20.72 | 1,453,228 | -0.24(-1.15%) |
Apr 15, 2024 | 22.16 | 22.27 | 20.79 | 20.96 | 1,322,824 | -1.16(-5.24%) |
Apr 12, 2024 | 22.62 | 22.65 | 22.04 | 22.12 | 745,523 | -0.70(-3.07%) |
Apr 11, 2024 | 22.62 | 22.93 | 22.19 | 22.82 | 733,211 | +0.49(+2.19%) |
Apr 10, 2024 | 22.23 | 22.57 | 22.02 | 22.33 | 967,872 | -0.84(-3.63%) |
Apr 09, 2024 | 22.62 | 23.40 | 22.42 | 23.17 | 1,093,869 | +0.62(+2.75%) |
Apr 08, 2024 | 22.57 | 22.96 | 22.45 | 22.55 | 1,072,841 | +0.08(+0.36%) |
Apr 05, 2024 | 21.69 | 22.49 | 21.48 | 22.47 | 1,043,046 | +0.37(+1.67%) |
Apr 04, 2024 | 22.58 | 23.07 | 21.80 | 22.10 | 1,319,074 | -0.29(-1.30%) |
Apr 03, 2024 | 21.55 | 22.42 | 21.34 | 22.39 | 1,076,140 | +0.77(+3.56%) |
Apr 02, 2024 | 21.94 | 22.02 | 21.59 | 21.62 | 1,577,517 | -0.86(-3.83%) |
Apr 01, 2024 | 22.42 | 22.65 | 21.93 | 22.48 | 1,087,708 | -0.20(-0.88%) |
Mar 28, 2024 | 22.05 | 22.82 | 22.01 | 22.68 | 1,427,337 | +0.70(+3.18%) |
Mar 27, 2024 | 22.25 | 22.35 | 21.80 | 21.98 | 1,047,952 | -0.07(-0.32%) |
Mar 26, 2024 | 22.53 | 22.64 | 21.83 | 22.05 | 891,088 | -0.25(-1.12%) |
Mar 25, 2024 | 22.30 | 22.56 | 22.24 | 22.30 | 403,856 | -0.08(-0.36%) |
Mar 22, 2024 | 22.74 | 22.99 | 22.35 | 22.38 | 973,523 | -0.35(-1.54%) |
Mar 21, 2024 | 22.70 | 23.85 | 22.67 | 22.73 | 1,950,265 | +0.26(+1.16%) |
Mar 20, 2024 | 22.08 | 22.74 | 21.94 | 22.47 | 1,056,418 | +0.33(+1.49%) |
Mar 19, 2024 | 22.21 | 22.42 | 21.83 | 22.14 | 1,305,732 | -0.02(-0.09%) |
Mar 18, 2024 | 22.28 | 22.72 | 21.36 | 22.16 | 1,885,271 | +0.91(+4.28%) |
Mar 15, 2024 | 20.41 | 21.88 | 20.35 | 21.25 | 5,537,639 | -1.68(-7.33%) |
Mar 14, 2024 | 23.38 | 23.39 | 22.68 | 22.93 | 2,309,582 | -0.46(-1.97%) |
Mar 13, 2024 | 23.24 | 23.84 | 23.15 | 23.39 | 935,020 | -0.08(-0.34%) |
Mar 12, 2024 | 23.99 | 24.05 | 23.47 | 23.47 | 725,058 | -0.38(-1.59%) |
Mar 11, 2024 | 24.51 | 24.76 | 23.75 | 23.85 | 799,636 | -0.81(-3.28%) |
Mar 08, 2024 | 24.59 | 25.10 | 24.36 | 24.66 | 710,025 | +0.32(+1.31%) |
Mar 07, 2024 | 23.58 | 24.42 | 23.50 | 24.34 | 683,910 | +0.91(+3.88%) |
Mar 06, 2024 | 23.22 | 23.84 | 23.18 | 23.43 | 887,880 | +0.44(+1.91%) |
Mar 05, 2024 | 24.15 | 24.15 | 22.96 | 22.99 | 1,263,991 | -1.62(-6.58%) |
Mar 04, 2024 | 24.66 | 24.73 | 24.14 | 24.61 | 943,445 | -0.04(-0.16%) |
Mar 01, 2024 | 24.11 | 24.67 | 23.86 | 24.65 | 672,779 | +0.49(+2.03%) |
Feb 29, 2024 | 23.97 | 24.36 | 23.79 | 24.16 | 1,061,033 | +0.48(+2.03%) |
Feb 28, 2024 | 23.68 | 23.77 | 23.33 | 23.68 | 557,770 | -0.27(-1.13%) |
Feb 27, 2024 | 23.90 | 24.19 | 23.68 | 23.95 | 1,472,403 | +0.23(+0.97%) |
Feb 26, 2024 | 23.15 | 23.91 | 22.94 | 23.72 | 803,454 | +0.46(+1.98%) |
Feb 23, 2024 | 23.35 | 23.54 | 22.99 | 23.26 | 525,777 | +0.11(+0.48%) |
Feb 22, 2024 | 22.92 | 23.23 | 22.36 | 23.15 | 1,339,128 | +0.63(+2.80%) |
Feb 21, 2024 | 23.10 | 23.42 | 22.41 | 22.52 | 1,054,289 | -1.16(-4.90%) |
Feb 20, 2024 | 23.52 | 23.75 | 23.31 | 23.68 | 697,245 | -0.18(-0.75%) |
Feb 16, 2024 | 24.19 | 24.25 | 23.60 | 23.86 | 1,562,311 | -0.63(-2.57%) |
Feb 15, 2024 | 24.90 | 24.99 | 24.29 | 24.49 | 851,837 | -0.05(-0.20%) |
Feb 14, 2024 | 24.00 | 24.57 | 23.88 | 24.54 | 933,590 | +0.73(+3.07%) |
Feb 13, 2024 | 23.72 | 24.21 | 23.21 | 23.81 | 1,366,940 | -1.07(-4.30%) |
Feb 12, 2024 | 25.23 | 25.47 | 24.86 | 24.88 | 961,320 | -0.28(-1.11%) |
Feb 09, 2024 | 24.50 | 25.27 | 24.41 | 25.16 | 1,207,395 | +0.95(+3.92%) |
Feb 08, 2024 | 23.80 | 24.43 | 23.62 | 24.21 | 642,634 | +0.40(+1.68%) |
Feb 07, 2024 | 23.99 | 24.12 | 23.55 | 23.81 | 757,209 | -0.05(-0.21%) |
Feb 06, 2024 | 23.49 | 23.96 | 23.47 | 23.86 | 549,300 | +0.38(+1.62%) |
Feb 05, 2024 | 23.63 | 23.91 | 23.14 | 23.48 | 943,570 | -0.29(-1.22%) |
Feb 02, 2024 | 23.75 | 24.00 | 23.29 | 23.77 | 976,581 | -0.38(-1.57%) |
Feb 01, 2024 | 23.77 | 24.21 | 23.44 | 24.15 | 809,779 | +0.47(+1.98%) |
Jan 31, 2024 | 23.83 | 24.48 | 23.56 | 23.68 | 1,298,831 | -0.33(-1.37%) |
Jan 30, 2024 | 24.53 | 24.63 | 23.98 | 24.01 | 536,552 | -0.65(-2.64%) |
Jan 29, 2024 | 23.84 | 24.68 | 23.71 | 24.66 | 1,064,927 | +0.87(+3.66%) |
Jan 26, 2024 | 24.02 | 24.45 | 23.73 | 23.79 | 1,243,480 | -0.14(-0.59%) |
Jan 25, 2024 | 24.52 | 24.75 | 23.89 | 23.93 | 1,203,958 | -0.34(-1.40%) |
Jan 24, 2024 | 25.14 | 25.23 | 24.25 | 24.27 | 1,536,391 | -1.35(-5.27%) |
Jan 23, 2024 | 26.09 | 26.24 | 25.57 | 25.62 | 1,067,893 | -0.29(-1.12%) |
Jan 22, 2024 | 26.09 | 26.60 | 25.68 | 25.91 | 1,497,900 | +0.05(+0.19%) |
Jan 19, 2024 | 26.27 | 26.27 | 25.56 | 25.86 | 996,656 | -0.19(-0.73%) |
Jan 18, 2024 | 26.39 | 26.52 | 25.60 | 26.05 | 1,220,109 | +0.15(+0.58%) |
Jan 17, 2024 | 25.83 | 25.96 | 25.14 | 25.90 | 1,848,868 | -0.20(-0.77%) |
Jan 16, 2024 | 25.85 | 26.15 | 25.57 | 26.10 | 2,373,665 | -0.13(-0.50%) |
Jan 12, 2024 | 25.84 | 26.70 | 25.84 | 26.23 | 2,543,682 | +0.60(+2.34%) |
Jan 11, 2024 | 26.50 | 26.58 | 25.47 | 25.63 | 2,446,510 | -0.87(-3.28%) |
Jan 10, 2024 | 22.67 | 26.55 | 22.62 | 26.50 | 9,363,292 | +3.82(+16.84%) |
Jan 09, 2024 | 22.84 | 23.40 | 22.65 | 22.68 | 1,101,816 | -0.44(-1.90%) |
Jan 08, 2024 | 21.32 | 23.27 | 21.31 | 23.12 | 2,467,575 | +1.80(+8.44%) |
Jan 05, 2024 | 21.33 | 21.74 | 21.23 | 21.32 | 1,242,889 | -0.18(-0.84%) |
Jan 04, 2024 | 21.02 | 21.66 | 20.81 | 21.50 | 1,893,485 | +0.30(+1.42%) |
Jan 03, 2024 | 21.40 | 22.07 | 21.18 | 21.20 | 2,183,113 | -0.72(-3.28%) |
Jan 02, 2024 | 22.82 | 22.97 | 21.89 | 21.92 | 1,730,463 | -1.23(-5.31%) |
Dec 29, 2023 | 23.59 | 23.65 | 23.00 | 23.15 | 816,983 | -0.48(-2.03%) |
Dec 28, 2023 | 23.57 | 23.67 | 23.31 | 23.63 | 767,247 | +0.05(+0.21%) |
Dec 27, 2023 | 23.99 | 24.16 | 23.35 | 23.58 | 1,062,123 | -0.34(-1.42%) |
Dec 26, 2023 | 23.93 | 24.18 | 23.85 | 23.92 | 948,559 | -0.01(-0.04%) |
Dec 22, 2023 | 24.07 | 24.36 | 23.61 | 23.93 | 1,082,861 | +0.05(+0.21%) |
Dec 21, 2023 | 24.00 | 24.28 | 23.53 | 23.88 | 865,733 | +0.36(+1.53%) |
Dec 20, 2023 | 24.06 | 24.43 | 23.50 | 23.52 | 1,194,835 | -0.71(-2.93%) |
Dec 19, 2023 | 23.92 | 24.33 | 23.78 | 24.23 | 1,720,626 | +0.49(+2.06%) |
Dec 18, 2023 | 23.07 | 23.93 | 23.07 | 23.74 | 1,290,840 | +0.41(+1.76%) |
Dec 15, 2023 | 23.42 | 23.57 | 22.91 | 23.33 | 2,030,816 | +0.04(+0.17%) |
Dec 14, 2023 | 23.01 | 24.38 | 23.01 | 23.29 | 2,325,314 | +0.84(+3.74%) |
Dec 13, 2023 | 21.70 | 22.47 | 21.34 | 22.45 | 1,745,925 | +0.68(+3.12%) |
Dec 12, 2023 | 22.37 | 22.43 | 21.71 | 21.77 | 1,604,559 | -0.61(-2.73%) |
Dec 11, 2023 | 21.94 | 22.45 | 21.77 | 22.38 | 1,034,652 | +0.31(+1.40%) |
Dec 08, 2023 | 21.75 | 22.16 | 21.46 | 22.07 | 1,411,936 | +0.17(+0.78%) |
Dec 07, 2023 | 21.72 | 22.01 | 21.30 | 21.90 | 1,287,066 | -0.03(-0.14%) |
Dec 06, 2023 | 21.95 | 22.51 | 21.75 | 21.93 | 1,444,024 | +0.21(+0.97%) |
Dec 05, 2023 | 21.92 | 22.13 | 21.50 | 21.72 | 2,191,589 | -0.48(-2.16%) |
Dec 04, 2023 | 21.63 | 22.60 | 21.63 | 22.20 | 2,716,080 | +0.47(+2.16%) |
Dec 01, 2023 | 22.93 | 23.23 | 20.72 | 21.73 | 6,314,163 | -0.07(-0.32%) |
Nov 30, 2023 | 22.33 | 22.47 | 21.57 | 21.80 | 2,521,916 | -0.20(-0.91%) |
Nov 29, 2023 | 22.04 | 22.52 | 21.89 | 22.00 | 1,494,073 | +0.39(+1.80%) |
Nov 28, 2023 | 21.46 | 21.89 | 21.34 | 21.61 | 1,394,155 | +0.07(+0.32%) |
Nov 27, 2023 | 21.56 | 21.81 | 21.40 | 21.54 | 761,086 | -0.27(-1.24%) |
Nov 24, 2023 | 21.29 | 21.84 | 21.23 | 21.81 | 419,123 | +0.50(+2.35%) |
Nov 22, 2023 | 21.44 | 21.83 | 21.24 | 21.31 | 1,075,571 | +0.05(+0.24%) |
Nov 21, 2023 | 21.90 | 22.01 | 21.26 | 21.26 | 1,679,751 | -0.90(-4.06%) |
Nov 20, 2023 | 21.70 | 22.40 | 21.65 | 22.16 | 909,180 | +0.39(+1.79%) |
Nov 17, 2023 | 21.30 | 21.79 | 21.20 | 21.77 | 1,166,612 | +0.60(+2.83%) |
Nov 16, 2023 | 21.74 | 21.78 | 21.12 | 21.17 | 1,349,295 | -0.70(-3.20%) |
Nov 15, 2023 | 21.99 | 22.40 | 21.71 | 21.87 | 1,294,575 | +0.08(+0.37%) |
Nov 14, 2023 | 22.23 | 22.43 | 21.55 | 21.79 | 1,663,239 | +0.61(+2.88%) |
Nov 13, 2023 | 21.77 | 21.77 | 20.80 | 21.18 | 4,168,984 | -0.51(-2.35%) |
Nov 10, 2023 | 20.58 | 21.83 | 20.49 | 21.69 | 4,579,400 | +0.99(+4.78%) |
Nov 09, 2023 | 21.51 | 21.62 | 20.68 | 20.70 | 741,207 | -0.48(-2.27%) |
Nov 08, 2023 | 21.60 | 21.75 | 20.97 | 21.18 | 1,849,570 | -0.45(-2.08%) |
Nov 07, 2023 | 21.58 | 22.18 | 21.45 | 21.63 | 1,323,311 | +0.41(+1.93%) |
Nov 06, 2023 | 21.55 | 21.64 | 20.93 | 21.22 | 1,238,227 | -0.21(-0.98%) |
Nov 03, 2023 | 20.87 | 21.58 | 20.50 | 21.43 | 1,631,570 | +0.99(+4.84%) |
Nov 02, 2023 | 20.00 | 20.72 | 19.98 | 20.44 | 1,115,197 | +0.77(+3.91%) |
Nov 01, 2023 | 20.14 | 20.14 | 19.18 | 19.67 | 1,144,130 | -0.50(-2.48%) |
Oct 31, 2023 | 19.94 | 20.25 | 19.71 | 20.17 | 625,700 | +0.21(+1.05%) |
Oct 30, 2023 | 19.88 | 20.30 | 19.65 | 19.96 | 978,143 | +0.32(+1.63%) |
Oct 27, 2023 | 19.92 | 20.03 | 19.38 | 19.64 | 1,027,451 | -0.21(-1.06%) |
Oct 26, 2023 | 20.23 | 20.60 | 19.68 | 19.85 | 1,494,444 | -0.11(-0.55%) |
Oct 25, 2023 | 20.44 | 20.58 | 19.94 | 19.96 | 1,091,442 | -0.72(-3.48%) |
Oct 24, 2023 | 19.98 | 20.71 | 19.90 | 20.68 | 1,399,955 | +0.96(+4.87%) |
Oct 23, 2023 | 19.39 | 19.96 | 19.19 | 19.72 | 964,040 | +0.07(+0.36%) |
Oct 20, 2023 | 20.30 | 20.31 | 19.59 | 19.65 | 1,177,916 | -0.65(-3.20%) |
Oct 19, 2023 | 20.60 | 20.87 | 20.25 | 20.30 | 1,216,184 | -0.11(-0.54%) |
Oct 18, 2023 | 20.65 | 20.75 | 20.34 | 20.41 | 1,088,106 | -0.48(-2.30%) |
Oct 17, 2023 | 20.50 | 21.24 | 20.48 | 20.89 | 1,345,720 | +0.16(+0.77%) |
Oct 16, 2023 | 20.76 | 21.44 | 20.50 | 20.73 | 1,374,582 | +0.14(+0.68%) |
Oct 13, 2023 | 20.56 | 20.69 | 20.28 | 20.59 | 1,834,564 | +0.09(+0.44%) |
Oct 12, 2023 | 20.93 | 21.07 | 20.27 | 20.50 | 1,450,092 | -0.29(-1.39%) |
Oct 11, 2023 | 21.43 | 21.56 | 20.68 | 20.79 | 12,587,691 | -0.66(-3.08%) |
Oct 10, 2023 | 20.20 | 21.76 | 20.13 | 21.45 | 3,245,076 | -0.38(-1.74%) |
Oct 09, 2023 | 21.47 | 21.96 | 21.41 | 21.83 | 626,689 | -0.05(-0.23%) |
Oct 06, 2023 | 21.00 | 21.99 | 20.95 | 21.88 | 1,338,817 | +0.60(+2.82%) |
Oct 05, 2023 | 21.80 | 21.91 | 21.26 | 21.28 | 1,232,727 | -0.65(-2.96%) |
Oct 04, 2023 | 21.70 | 22.02 | 21.35 | 21.93 | 827,841 | +0.30(+1.39%) |
Oct 03, 2023 | 21.97 | 22.38 | 21.44 | 21.63 | 1,225,813 | -0.87(-3.87%) |
Oct 02, 2023 | 22.38 | 22.63 | 22.16 | 22.50 | 939,315 | +0.01(+0.04%) |
Sep 29, 2023 | 22.53 | 22.91 | 22.25 | 22.49 | 757,028 | +0.10(+0.45%) |
Sep 28, 2023 | 21.90 | 22.53 | 21.67 | 22.39 | 681,686 | +0.39(+1.77%) |
Sep 27, 2023 | 21.98 | 22.30 | 21.75 | 22.00 | 1,148,932 | +0.18(+0.82%) |
Sep 26, 2023 | 22.11 | 22.51 | 21.63 | 21.82 | 1,751,080 | -0.56(-2.50%) |
Sep 25, 2023 | 22.35 | 22.47 | 22.33 | 22.38 | 1,001,655 | -0.22(-0.97%) |
Sep 22, 2023 | 22.80 | 22.91 | 22.52 | 22.60 | 983,228 | +0.06(+0.27%) |
Sep 21, 2023 | 23.15 | 23.29 | 22.41 | 22.54 | 1,159,302 | -0.91(-3.88%) |
Sep 20, 2023 | 23.70 | 23.97 | 23.42 | 23.45 | 813,513 | -0.10(-0.42%) |
Sep 19, 2023 | 23.67 | 23.80 | 23.26 | 23.55 | 994,454 | -0.23(-0.97%) |
Sep 18, 2023 | 23.57 | 23.95 | 23.12 | 23.78 | 993,355 | +0.16(+0.68%) |
Sep 15, 2023 | 23.20 | 23.75 | 22.96 | 23.62 | 2,075,959 | +0.23(+0.98%) |
Sep 14, 2023 | 23.48 | 23.60 | 22.96 | 23.39 | 843,994 | +0.03(+0.13%) |
Sep 13, 2023 | 23.58 | 23.74 | 23.35 | 23.36 | 668,847 | -0.33(-1.39%) |
Sep 12, 2023 | 23.55 | 23.92 | 23.55 | 23.69 | 614,354 | -0.16(-0.67%) |
Sep 11, 2023 | 23.46 | 23.95 | 23.36 | 23.85 | 775,821 | +0.45(+1.92%) |
Sep 08, 2023 | 23.50 | 23.84 | 23.23 | 23.40 | 769,842 | -0.02(-0.09%) |
Sep 07, 2023 | 23.50 | 23.75 | 23.30 | 23.42 | 1,098,234 | -0.57(-2.38%) |
Sep 06, 2023 | 23.89 | 24.13 | 23.70 | 23.99 | 889,566 | +0.04(+0.17%) |
Sep 05, 2023 | 23.74 | 24.19 | 23.36 | 23.95 | 1,320,154 | +0.18(+0.76%) |
Sep 01, 2023 | 22.72 | 24.39 | 22.70 | 23.77 | 4,313,747 | -1.99(-7.73%) |
Aug 31, 2023 | 25.71 | 26.18 | 25.48 | 25.76 | 1,992,201 | +0.11(+0.43%) |
Aug 30, 2023 | 24.96 | 25.67 | 24.79 | 25.65 | 879,367 | +0.52(+2.07%) |
Aug 29, 2023 | 24.42 | 25.49 | 24.24 | 25.13 | 1,232,264 | +0.64(+2.61%) |
Aug 28, 2023 | 24.43 | 24.96 | 24.32 | 24.49 | 1,038,236 | +0.36(+1.49%) |
Aug 25, 2023 | 24.18 | 24.44 | 23.77 | 24.13 | 1,020,997 | -0.04(-0.17%) |
Aug 24, 2023 | 25.14 | 25.17 | 24.06 | 24.17 | 1,122,385 | -0.75(-3.01%) |
Aug 23, 2023 | 24.16 | 24.93 | 23.87 | 24.92 | 1,476,365 | +0.76(+3.15%) |
Aug 22, 2023 | 24.13 | 24.27 | 23.60 | 24.16 | 915,409 | +0.30(+1.26%) |
Aug 21, 2023 | 23.63 | 24.01 | 23.63 | 23.86 | 628,757 | +0.18(+0.76%) |
Aug 18, 2023 | 23.11 | 24.01 | 23.05 | 23.68 | 1,007,686 | +0.27(+1.15%) |
Aug 17, 2023 | 23.84 | 24.02 | 23.16 | 23.41 | 950,729 | -0.51(-2.13%) |
Aug 16, 2023 | 23.89 | 24.40 | 23.71 | 23.92 | 868,756 | -0.06(-0.25%) |
Aug 15, 2023 | 24.02 | 24.32 | 23.82 | 23.98 | 1,089,287 | -0.25(-1.03%) |
Aug 14, 2023 | 23.79 | 24.34 | 23.60 | 24.23 | 534,723 | +0.25(+1.04%) |
Aug 11, 2023 | 23.67 | 24.11 | 23.64 | 23.98 | 753,104 | -0.05(-0.21%) |
Aug 10, 2023 | 24.09 | 24.36 | 23.67 | 24.03 | 822,180 | +0.40(+1.69%) |
Aug 09, 2023 | 24.23 | 24.23 | 23.45 | 23.63 | 714,180 | -0.43(-1.79%) |
Aug 08, 2023 | 24.20 | 24.16 | 23.60 | 24.06 | 1,223,029 | -0.60(-2.43%) |
Aug 07, 2023 | 24.73 | 24.88 | 24.17 | 24.66 | 774,995 | -0.30(-1.20%) |
Aug 04, 2023 | 24.92 | 25.64 | 24.34 | 24.96 | 1,213,978 | +0.54(+2.21%) |
Aug 03, 2023 | 24.17 | 24.52 | 23.93 | 24.42 | 1,019,512 | +0.25(+1.03%) |
Aug 02, 2023 | 24.65 | 24.73 | 23.95 | 24.17 | 1,773,284 | -1.10(-4.35%) |
Aug 01, 2023 | 25.54 | 26.57 | 25.21 | 25.27 | 1,233,555 | -0.65(-2.51%) |
Jul 31, 2023 | 25.00 | 25.95 | 25.00 | 25.92 | 1,116,407 | +1.05(+4.22%) |
Jul 28, 2023 | 24.86 | 25.61 | 24.46 | 24.87 | 863,546 | +0.19(+0.77%) |
Jul 27, 2023 | 25.63 | 25.76 | 24.50 | 24.68 | 1,103,369 | -0.45(-1.79%) |
Jul 26, 2023 | 24.15 | 25.19 | 24.07 | 25.13 | 1,198,546 | +0.71(+2.91%) |
Jul 25, 2023 | 23.95 | 24.57 | 23.92 | 24.42 | 644,373 | +0.57(+2.39%) |
Jul 24, 2023 | 24.32 | 24.49 | 23.75 | 23.85 | 903,524 | -0.37(-1.53%) |
Jul 21, 2023 | 24.43 | 24.66 | 24.09 | 24.22 | 803,645 | +0.10(+0.41%) |
Jul 20, 2023 | 24.35 | 24.62 | 23.79 | 24.12 | 1,781,738 | -0.66(-2.66%) |
Jul 19, 2023 | 24.37 | 24.92 | 24.07 | 24.78 | 1,953,099 | +0.58(+2.40%) |
Jul 18, 2023 | 24.11 | 24.31 | 23.89 | 24.20 | 995,752 | -0.14(-0.58%) |
Jul 17, 2023 | 24.00 | 24.61 | 23.73 | 24.34 | 818,414 | +0.23(+0.95%) |
Jul 14, 2023 | 24.83 | 25.13 | 24.00 | 24.11 | 1,047,664 | -0.59(-2.39%) |
Jul 13, 2023 | 24.40 | 24.96 | 24.25 | 24.70 | 1,259,726 | +0.57(+2.36%) |
Jul 12, 2023 | 24.69 | 24.71 | 24.00 | 24.13 | 1,863,700 | +0.06(+0.25%) |
Jul 11, 2023 | 22.89 | 24.12 | 22.85 | 24.07 | 1,841,894 | +1.49(+6.60%) |
Jul 10, 2023 | 21.71 | 22.60 | 21.63 | 22.58 | 1,134,307 | +0.65(+2.96%) |
Jul 07, 2023 | 21.89 | 22.33 | 21.86 | 21.93 | 803,043 | +0.00(+0.00%) |
Jul 06, 2023 | 21.91 | 22.03 | 21.66 | 21.93 | 990,875 | -0.31(-1.39%) |
Jul 05, 2023 | 22.34 | 22.53 | 21.93 | 22.24 | 1,266,257 | -0.27(-1.20%) |