Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 18.40 | 18.61 | 18.24 | 18.55 | 468,652 | +0.21(+1.15%) |
Apr 26, 2024 | 18.47 | 18.95 | 18.13 | 18.34 | 795,696 | -0.15(-0.81%) |
Apr 25, 2024 | 17.60 | 18.55 | 17.48 | 18.49 | 1,330,170 | +0.73(+4.11%) |
Apr 24, 2024 | 18.25 | 18.39 | 17.74 | 17.76 | 1,343,579 | -0.17(-0.95%) |
Apr 23, 2024 | 17.30 | 18.29 | 17.30 | 17.93 | 1,321,893 | +0.72(+4.18%) |
Apr 22, 2024 | 17.22 | 17.59 | 16.90 | 17.21 | 1,136,792 | +0.29(+1.71%) |
Apr 19, 2024 | 17.62 | 18.13 | 16.80 | 16.92 | 1,421,212 | -0.80(-4.51%) |
Apr 18, 2024 | 18.43 | 18.60 | 17.66 | 17.72 | 832,757 | -0.74(-4.01%) |
Apr 17, 2024 | 19.48 | 19.80 | 18.38 | 18.46 | 909,414 | -1.01(-5.19%) |
Apr 16, 2024 | 18.82 | 19.65 | 18.50 | 19.47 | 1,368,937 | +0.60(+3.18%) |
Apr 15, 2024 | 19.63 | 19.91 | 18.81 | 18.87 | 1,222,434 | -0.67(-3.43%) |
Apr 12, 2024 | 19.88 | 20.17 | 19.02 | 19.54 | 1,582,719 | +0.10(+0.51%) |
Apr 11, 2024 | 19.83 | 20.23 | 18.55 | 19.44 | 2,984,238 | -0.24(-1.22%) |
Apr 10, 2024 | 22.88 | 23.56 | 19.20 | 19.68 | 6,529,470 | -6.24(-24.07%) |
Apr 09, 2024 | 26.20 | 26.20 | 25.37 | 25.92 | 1,514,135 | +0.06(+0.23%) |
Apr 08, 2024 | 26.04 | 26.14 | 25.55 | 25.86 | 701,910 | +0.11(+0.43%) |
Apr 05, 2024 | 25.51 | 25.88 | 25.31 | 25.75 | 455,053 | +0.26(+1.02%) |
Apr 04, 2024 | 26.62 | 26.68 | 25.08 | 25.49 | 587,904 | -0.53(-2.04%) |
Apr 03, 2024 | 25.89 | 26.51 | 25.79 | 26.02 | 718,462 | -0.14(-0.54%) |
Apr 02, 2024 | 26.05 | 26.21 | 25.76 | 26.16 | 764,832 | -0.22(-0.83%) |
Apr 01, 2024 | 26.46 | 27.22 | 26.14 | 26.38 | 602,700 | +0.06(+0.23%) |
Mar 28, 2024 | 26.45 | 26.25 | 26.20 | 26.32 | 729,977 | -0.16(-0.60%) |
Mar 27, 2024 | 27.15 | 27.15 | 26.08 | 26.48 | 519,891 | -0.42(-1.56%) |
Mar 26, 2024 | 26.41 | 27.11 | 26.39 | 26.90 | 985,552 | +0.66(+2.52%) |
Mar 25, 2024 | 25.94 | 26.63 | 25.88 | 26.24 | 572,201 | +0.14(+0.54%) |
Mar 22, 2024 | 26.40 | 26.57 | 25.71 | 26.10 | 854,965 | -0.20(-0.76%) |
Mar 21, 2024 | 25.95 | 27.09 | 25.68 | 26.30 | 2,126,742 | +1.53(+6.18%) |
Mar 20, 2024 | 23.34 | 24.91 | 23.14 | 24.77 | 1,605,161 | +1.85(+8.07%) |
Mar 19, 2024 | 23.44 | 23.44 | 22.77 | 22.92 | 898,867 | +0.14(+0.61%) |
Mar 18, 2024 | 22.71 | 23.17 | 22.40 | 22.78 | 1,351,619 | +0.62(+2.80%) |
Mar 15, 2024 | 22.23 | 22.67 | 21.88 | 22.16 | 6,677,082 | -0.51(-2.25%) |
Mar 14, 2024 | 22.71 | 22.99 | 22.20 | 22.67 | 933,989 | -0.15(-0.66%) |
Mar 13, 2024 | 23.15 | 23.42 | 22.80 | 22.82 | 702,274 | -0.62(-2.65%) |
Mar 12, 2024 | 23.14 | 23.50 | 22.44 | 23.44 | 929,411 | +0.43(+1.85%) |
Mar 11, 2024 | 23.16 | 23.41 | 22.84 | 23.02 | 628,489 | -0.56(-2.40%) |
Mar 08, 2024 | 24.31 | 24.43 | 23.21 | 23.58 | 622,002 | -0.61(-2.52%) |
Mar 07, 2024 | 23.75 | 24.67 | 23.59 | 24.19 | 944,250 | +0.65(+2.76%) |
Mar 06, 2024 | 23.58 | 23.91 | 23.14 | 23.54 | 714,201 | +0.40(+1.73%) |
Mar 05, 2024 | 22.87 | 23.34 | 22.72 | 23.14 | 424,162 | +0.09(+0.39%) |
Mar 04, 2024 | 22.79 | 23.45 | 22.62 | 23.05 | 953,687 | +0.53(+2.35%) |
Mar 01, 2024 | 21.42 | 22.55 | 21.38 | 22.52 | 1,032,735 | +1.25(+5.88%) |
Feb 29, 2024 | 21.20 | 21.50 | 21.00 | 21.27 | 1,284,051 | +0.47(+2.26%) |
Feb 28, 2024 | 20.37 | 21.13 | 20.34 | 20.80 | 605,224 | +0.11(+0.53%) |
Feb 27, 2024 | 20.99 | 21.19 | 20.67 | 20.69 | 544,044 | -0.11(-0.53%) |
Feb 26, 2024 | 20.59 | 20.98 | 20.51 | 20.80 | 557,294 | +0.33(+1.61%) |
Feb 23, 2024 | 20.48 | 20.92 | 20.28 | 20.47 | 473,260 | -0.08(-0.39%) |
Feb 22, 2024 | 20.35 | 20.74 | 20.10 | 20.55 | 721,859 | +0.83(+4.21%) |
Feb 21, 2024 | 19.56 | 19.88 | 19.24 | 19.72 | 786,722 | -0.18(-0.90%) |
Feb 20, 2024 | 20.13 | 20.53 | 19.81 | 19.90 | 768,971 | -0.66(-3.21%) |
Feb 16, 2024 | 21.31 | 21.53 | 20.50 | 20.56 | 718,737 | -0.72(-3.38%) |
Feb 15, 2024 | 21.80 | 21.84 | 21.07 | 21.28 | 690,312 | -0.42(-1.94%) |
Feb 14, 2024 | 21.69 | 22.01 | 21.66 | 21.70 | 525,305 | +0.14(+0.65%) |
Feb 13, 2024 | 21.67 | 22.15 | 21.26 | 21.56 | 753,842 | -1.03(-4.56%) |
Feb 12, 2024 | 22.84 | 22.91 | 22.45 | 22.59 | 664,484 | -0.26(-1.14%) |
Feb 09, 2024 | 22.15 | 22.91 | 22.09 | 22.85 | 649,604 | +0.86(+3.91%) |
Feb 08, 2024 | 21.13 | 22.20 | 21.13 | 21.99 | 756,599 | +1.06(+5.06%) |
Feb 07, 2024 | 20.86 | 21.25 | 20.45 | 20.93 | 619,320 | +0.18(+0.89%) |
Feb 06, 2024 | 20.50 | 20.83 | 20.23 | 20.75 | 523,313 | +0.20(+0.95%) |
Feb 05, 2024 | 20.18 | 20.71 | 19.99 | 20.55 | 721,276 | +0.40(+1.99%) |
Feb 02, 2024 | 19.54 | 20.28 | 19.33 | 20.15 | 606,163 | +0.53(+2.70%) |
Feb 01, 2024 | 19.70 | 19.86 | 19.08 | 19.62 | 991,888 | -0.03(-0.15%) |
Jan 31, 2024 | 20.56 | 20.63 | 19.64 | 19.65 | 822,967 | -1.22(-5.85%) |
Jan 30, 2024 | 21.42 | 21.42 | 20.79 | 20.87 | 595,025 | -0.55(-2.57%) |
Jan 29, 2024 | 21.13 | 21.42 | 20.79 | 21.42 | 663,967 | +0.34(+1.61%) |
Jan 26, 2024 | 21.60 | 21.70 | 21.04 | 21.08 | 791,374 | -0.95(-4.31%) |
Jan 25, 2024 | 22.40 | 22.40 | 21.84 | 22.03 | 691,351 | -0.16(-0.72%) |
Jan 24, 2024 | 22.89 | 22.89 | 22.03 | 22.19 | 858,731 | -0.60(-2.63%) |
Jan 23, 2024 | 23.00 | 23.16 | 22.65 | 22.79 | 1,540,395 | +0.17(+0.75%) |
Jan 22, 2024 | 23.00 | 23.29 | 21.75 | 22.62 | 3,214,806 | -0.27(-1.18%) |
Jan 19, 2024 | 22.86 | 23.18 | 22.51 | 22.89 | 1,402,063 | +0.23(+1.02%) |
Jan 18, 2024 | 22.00 | 22.68 | 21.82 | 22.66 | 1,620,406 | +1.06(+4.91%) |
Jan 17, 2024 | 20.97 | 21.62 | 20.72 | 21.60 | 1,009,828 | +0.29(+1.36%) |
Jan 16, 2024 | 21.33 | 21.50 | 20.95 | 21.31 | 963,753 | -0.10(-0.47%) |
Jan 12, 2024 | 20.82 | 21.48 | 20.70 | 21.41 | 1,063,632 | +0.82(+3.98%) |
Jan 11, 2024 | 20.50 | 21.09 | 20.14 | 20.59 | 1,307,948 | +0.21(+1.03%) |
Jan 10, 2024 | 20.97 | 21.76 | 20.27 | 20.38 | 4,541,929 | +1.91(+10.34%) |
Jan 09, 2024 | 17.94 | 18.79 | 17.72 | 18.47 | 899,546 | +0.23(+1.26%) |
Jan 08, 2024 | 17.98 | 18.24 | 17.76 | 18.24 | 648,166 | +0.45(+2.53%) |
Jan 05, 2024 | 17.68 | 17.95 | 17.61 | 17.79 | 453,900 | +0.15(+0.85%) |
Jan 04, 2024 | 17.63 | 17.86 | 17.43 | 17.64 | 493,228 | +0.00(+0.00%) |
Jan 03, 2024 | 18.21 | 18.22 | 17.50 | 17.64 | 614,151 | -0.68(-3.71%) |
Jan 02, 2024 | 18.59 | 18.81 | 18.11 | 18.32 | 631,902 | -0.61(-3.22%) |
Dec 29, 2023 | 19.31 | 19.49 | 18.92 | 18.93 | 358,681 | -0.43(-2.22%) |
Dec 28, 2023 | 19.16 | 19.37 | 19.06 | 19.36 | 305,826 | +0.15(+0.78%) |
Dec 27, 2023 | 19.27 | 19.39 | 19.08 | 19.21 | 391,766 | +0.08(+0.42%) |
Dec 26, 2023 | 18.89 | 19.34 | 18.78 | 19.13 | 619,700 | +0.40(+2.14%) |
Dec 22, 2023 | 18.44 | 18.78 | 18.41 | 18.73 | 363,015 | +0.37(+2.02%) |
Dec 21, 2023 | 18.28 | 18.51 | 18.12 | 18.36 | 478,192 | +0.52(+2.91%) |
Dec 20, 2023 | 18.43 | 18.54 | 17.77 | 17.84 | 686,510 | -0.68(-3.67%) |
Dec 19, 2023 | 18.38 | 18.72 | 18.28 | 18.52 | 717,718 | +0.14(+0.76%) |
Dec 18, 2023 | 18.55 | 18.63 | 18.37 | 18.38 | 1,121,467 | -0.16(-0.86%) |
Dec 15, 2023 | 19.04 | 19.05 | 18.53 | 18.54 | 2,515,966 | -0.30(-1.59%) |
Dec 14, 2023 | 18.49 | 19.02 | 18.46 | 18.84 | 1,325,833 | +0.64(+3.52%) |
Dec 13, 2023 | 17.84 | 18.41 | 17.68 | 18.20 | 756,575 | +0.31(+1.73%) |
Dec 12, 2023 | 17.52 | 17.91 | 17.37 | 17.89 | 676,102 | +0.30(+1.71%) |
Dec 11, 2023 | 17.70 | 17.70 | 17.35 | 17.59 | 456,707 | +0.08(+0.46%) |
Dec 08, 2023 | 17.42 | 17.90 | 17.42 | 17.51 | 512,597 | -0.02(-0.11%) |
Dec 07, 2023 | 17.14 | 17.73 | 16.95 | 17.53 | 744,406 | +0.53(+3.12%) |
Dec 06, 2023 | 17.26 | 17.47 | 16.84 | 17.00 | 542,122 | +0.01(+0.06%) |
Dec 05, 2023 | 16.92 | 17.05 | 16.62 | 16.99 | 595,693 | -0.11(-0.64%) |
Dec 04, 2023 | 16.34 | 17.24 | 16.34 | 17.10 | 504,227 | +0.62(+3.76%) |
Dec 01, 2023 | 16.77 | 16.99 | 16.45 | 16.48 | 565,356 | -0.18(-1.08%) |
Nov 30, 2023 | 16.92 | 17.04 | 16.39 | 16.66 | 475,279 | -0.14(-0.83%) |
Nov 29, 2023 | 16.83 | 17.19 | 16.69 | 16.80 | 370,315 | +0.18(+1.08%) |
Nov 28, 2023 | 16.52 | 16.72 | 16.33 | 16.62 | 288,746 | +0.04(+0.24%) |
Nov 27, 2023 | 16.33 | 16.69 | 16.18 | 16.58 | 480,771 | +0.14(+0.85%) |
Nov 24, 2023 | 16.37 | 16.50 | 16.24 | 16.44 | 162,291 | +0.07(+0.43%) |
Nov 22, 2023 | 16.50 | 16.74 | 16.32 | 16.37 | 298,207 | +0.07(+0.43%) |
Nov 21, 2023 | 16.52 | 16.55 | 16.23 | 16.30 | 390,355 | -0.34(-2.04%) |
Nov 20, 2023 | 16.54 | 16.75 | 16.51 | 16.64 | 529,092 | +0.04(+0.24%) |
Nov 17, 2023 | 16.55 | 16.62 | 16.37 | 16.60 | 585,288 | +0.19(+1.16%) |
Nov 16, 2023 | 16.33 | 16.48 | 16.14 | 16.41 | 551,718 | -0.05(-0.30%) |
Nov 15, 2023 | 16.15 | 16.73 | 16.14 | 16.46 | 517,036 | +0.34(+2.11%) |
Nov 14, 2023 | 16.08 | 16.34 | 15.94 | 16.12 | 2,057,333 | +0.69(+4.47%) |
Nov 13, 2023 | 15.29 | 15.52 | 14.94 | 15.43 | 455,499 | -0.06(-0.39%) |
Nov 10, 2023 | 15.30 | 15.81 | 15.05 | 15.49 | 538,140 | +0.47(+3.13%) |
Nov 09, 2023 | 15.67 | 15.78 | 14.96 | 15.02 | 376,662 | -0.47(-3.03%) |
Nov 08, 2023 | 15.67 | 15.77 | 15.27 | 15.49 | 371,357 | -0.07(-0.45%) |
Nov 07, 2023 | 15.34 | 15.75 | 15.14 | 15.56 | 924,514 | +0.08(+0.52%) |
Nov 06, 2023 | 14.71 | 15.49 | 14.47 | 15.48 | 932,145 | +0.84(+5.74%) |
Nov 03, 2023 | 13.70 | 14.73 | 13.65 | 14.64 | 862,388 | +1.02(+7.49%) |
Nov 02, 2023 | 13.95 | 14.00 | 13.44 | 13.62 | 842,164 | -0.01(-0.07%) |
Nov 01, 2023 | 13.58 | 13.78 | 13.46 | 13.63 | 838,011 | -0.07(-0.51%) |
Oct 31, 2023 | 13.46 | 13.90 | 13.37 | 13.70 | 749,691 | +0.25(+1.86%) |
Oct 30, 2023 | 13.65 | 13.70 | 13.29 | 13.45 | 868,193 | -0.23(-1.68%) |
Oct 27, 2023 | 13.92 | 14.19 | 13.52 | 13.68 | 756,114 | -0.22(-1.58%) |
Oct 26, 2023 | 13.52 | 14.12 | 13.36 | 13.90 | 1,111,442 | +0.63(+4.75%) |
Oct 25, 2023 | 13.35 | 13.57 | 13.13 | 13.27 | 1,213,495 | -0.17(-1.26%) |
Oct 24, 2023 | 13.42 | 13.88 | 13.42 | 13.44 | 997,043 | +0.07(+0.52%) |
Oct 23, 2023 | 13.36 | 13.82 | 13.25 | 13.37 | 705,428 | -0.12(-0.89%) |
Oct 20, 2023 | 14.26 | 14.26 | 13.31 | 13.49 | 1,147,804 | -0.78(-5.47%) |
Oct 19, 2023 | 14.49 | 14.63 | 14.09 | 14.27 | 1,027,900 | -0.08(-0.56%) |
Oct 18, 2023 | 14.53 | 15.05 | 14.23 | 14.35 | 949,184 | -0.47(-3.17%) |
Oct 17, 2023 | 14.35 | 15.24 | 14.28 | 14.82 | 1,775,893 | +0.31(+2.14%) |
Oct 16, 2023 | 13.26 | 14.68 | 12.91 | 14.51 | 3,546,924 | +1.41(+10.76%) |
Oct 13, 2023 | 16.91 | 17.48 | 12.66 | 13.10 | 8,098,392 | -10.48(-44.44%) |
Oct 12, 2023 | 23.81 | 24.29 | 23.37 | 23.58 | 1,015,181 | -0.65(-2.68%) |
Oct 11, 2023 | 24.41 | 24.67 | 24.07 | 24.23 | 664,950 | -0.11(-0.45%) |
Oct 10, 2023 | 24.13 | 24.82 | 24.13 | 24.34 | 392,112 | +0.28(+1.16%) |
Oct 09, 2023 | 24.21 | 24.22 | 23.74 | 24.06 | 229,131 | -0.27(-1.11%) |
Oct 06, 2023 | 23.76 | 24.59 | 23.41 | 24.33 | 430,868 | +0.36(+1.50%) |
Oct 05, 2023 | 23.92 | 24.15 | 23.65 | 23.97 | 308,739 | +0.09(+0.38%) |
Oct 04, 2023 | 23.76 | 24.20 | 23.62 | 23.88 | 467,407 | +0.17(+0.72%) |
Oct 03, 2023 | 24.31 | 24.66 | 23.67 | 23.71 | 339,021 | -0.83(-3.38%) |
Oct 02, 2023 | 24.30 | 24.78 | 24.21 | 24.54 | 365,968 | +0.19(+0.78%) |
Sep 29, 2023 | 24.72 | 24.73 | 24.14 | 24.35 | 569,730 | -0.06(-0.25%) |
Sep 28, 2023 | 23.67 | 24.75 | 23.38 | 24.41 | 680,399 | +0.63(+2.65%) |
Sep 27, 2023 | 23.85 | 24.22 | 23.38 | 23.78 | 415,594 | +0.10(+0.42%) |
Sep 26, 2023 | 24.50 | 24.62 | 23.53 | 23.68 | 662,613 | -0.10(-0.42%) |
Sep 25, 2023 | 23.58 | 23.82 | 23.50 | 23.78 | 418,383 | -0.03(-0.13%) |
Sep 22, 2023 | 22.79 | 23.96 | 22.72 | 23.81 | 573,739 | +1.13(+4.98%) |
Sep 21, 2023 | 22.72 | 22.89 | 22.45 | 22.68 | 431,038 | -0.41(-1.78%) |
Sep 20, 2023 | 23.42 | 23.61 | 23.06 | 23.09 | 186,797 | -0.17(-0.73%) |
Sep 19, 2023 | 23.64 | 23.64 | 23.04 | 23.26 | 435,356 | -0.23(-0.98%) |
Sep 18, 2023 | 23.50 | 23.62 | 23.13 | 23.49 | 379,619 | -0.01(-0.04%) |
Sep 15, 2023 | 24.19 | 24.19 | 23.45 | 23.50 | 1,525,148 | -0.78(-3.21%) |
Sep 14, 2023 | 24.02 | 24.38 | 23.88 | 24.28 | 409,016 | +0.51(+2.15%) |
Sep 13, 2023 | 23.84 | 24.22 | 23.62 | 23.77 | 454,809 | +0.03(+0.13%) |
Sep 12, 2023 | 23.98 | 24.38 | 23.70 | 23.74 | 363,489 | -0.40(-1.66%) |
Sep 11, 2023 | 24.67 | 24.77 | 23.93 | 24.14 | 600,547 | -0.20(-0.82%) |
Sep 08, 2023 | 24.24 | 24.50 | 24.13 | 24.34 | 254,594 | +0.04(+0.16%) |
Sep 07, 2023 | 24.79 | 24.79 | 24.20 | 24.30 | 385,517 | -1.06(-4.18%) |
Sep 06, 2023 | 25.39 | 25.57 | 25.10 | 25.36 | 285,365 | -0.07(-0.28%) |
Sep 05, 2023 | 25.70 | 25.82 | 25.24 | 25.43 | 366,526 | -0.59(-2.27%) |
Sep 01, 2023 | 26.02 | 26.27 | 25.64 | 26.02 | 482,304 | +0.19(+0.74%) |
Aug 31, 2023 | 25.63 | 26.05 | 25.63 | 25.83 | 784,205 | +0.17(+0.66%) |
Aug 30, 2023 | 25.26 | 25.78 | 25.06 | 25.66 | 983,698 | +0.26(+1.02%) |
Aug 29, 2023 | 24.32 | 25.71 | 24.20 | 25.40 | 608,129 | +1.03(+4.23%) |
Aug 28, 2023 | 23.96 | 24.44 | 23.96 | 24.37 | 230,300 | +0.45(+1.88%) |
Aug 25, 2023 | 24.05 | 24.20 | 23.62 | 23.92 | 417,077 | -0.15(-0.62%) |
Aug 24, 2023 | 25.51 | 25.51 | 23.95 | 24.07 | 560,336 | -0.95(-3.80%) |
Aug 23, 2023 | 24.20 | 25.40 | 23.95 | 25.02 | 671,081 | +0.70(+2.88%) |
Aug 22, 2023 | 24.00 | 24.54 | 23.68 | 24.32 | 469,154 | +0.59(+2.49%) |
Aug 21, 2023 | 23.28 | 23.88 | 23.28 | 23.73 | 356,871 | +0.49(+2.11%) |
Aug 18, 2023 | 23.13 | 23.50 | 23.03 | 23.24 | 606,689 | -0.11(-0.47%) |
Aug 17, 2023 | 24.00 | 24.00 | 23.33 | 23.35 | 376,068 | -0.53(-2.22%) |
Aug 16, 2023 | 24.43 | 24.46 | 23.85 | 23.88 | 299,860 | -0.66(-2.69%) |
Aug 15, 2023 | 24.65 | 24.83 | 24.48 | 24.54 | 288,106 | -0.11(-0.45%) |
Aug 14, 2023 | 24.00 | 24.78 | 23.95 | 24.65 | 490,971 | +0.45(+1.86%) |
Aug 11, 2023 | 24.75 | 24.79 | 24.17 | 24.20 | 532,570 | -0.75(-3.01%) |
Aug 10, 2023 | 25.32 | 25.48 | 24.75 | 24.95 | 347,652 | -0.20(-0.80%) |
Aug 09, 2023 | 25.95 | 25.95 | 25.10 | 25.15 | 497,446 | -0.86(-3.31%) |
Aug 08, 2023 | 26.09 | 26.17 | 25.72 | 26.01 | 469,435 | -0.38(-1.44%) |
Aug 07, 2023 | 26.85 | 27.09 | 26.17 | 26.39 | 629,611 | -0.46(-1.71%) |
Aug 04, 2023 | 26.57 | 27.39 | 26.24 | 26.85 | 428,940 | +0.00(+0.00%) |
Aug 03, 2023 | 26.32 | 26.98 | 26.09 | 26.85 | 557,350 | +0.32(+1.21%) |
Aug 02, 2023 | 26.61 | 26.65 | 26.16 | 26.53 | 489,713 | -0.37(-1.38%) |
Aug 01, 2023 | 26.36 | 27.13 | 26.09 | 26.90 | 381,587 | +0.30(+1.13%) |
Jul 31, 2023 | 26.54 | 26.95 | 26.30 | 26.60 | 416,694 | +0.07(+0.26%) |
Jul 28, 2023 | 26.88 | 27.01 | 26.33 | 26.53 | 702,478 | -0.22(-0.83%) |
Jul 27, 2023 | 26.10 | 26.79 | 25.95 | 26.75 | 1,012,873 | +1.07(+4.17%) |
Jul 26, 2023 | 25.77 | 26.16 | 25.45 | 25.68 | 1,166,171 | -0.36(-1.38%) |
Jul 25, 2023 | 25.38 | 26.33 | 25.38 | 26.04 | 771,003 | +0.70(+2.76%) |
Jul 24, 2023 | 25.66 | 25.90 | 25.29 | 25.34 | 456,843 | -0.23(-0.90%) |
Jul 21, 2023 | 25.70 | 25.87 | 25.31 | 25.57 | 654,981 | +0.14(+0.55%) |
Jul 20, 2023 | 25.58 | 25.84 | 25.21 | 25.43 | 1,396,472 | -0.57(-2.19%) |
Jul 19, 2023 | 26.98 | 27.00 | 25.97 | 26.00 | 746,681 | -1.00(-3.70%) |
Jul 18, 2023 | 26.93 | 27.15 | 26.59 | 27.00 | 475,684 | -0.13(-0.48%) |
Jul 17, 2023 | 27.25 | 27.79 | 27.07 | 27.13 | 993,777 | -0.14(-0.51%) |
Jul 14, 2023 | 27.60 | 27.88 | 27.11 | 27.27 | 622,762 | -0.41(-1.48%) |
Jul 13, 2023 | 27.46 | 27.70 | 27.14 | 27.68 | 781,400 | +0.59(+2.18%) |
Jul 12, 2023 | 26.95 | 27.20 | 26.70 | 27.09 | 688,161 | +0.27(+1.01%) |
Jul 11, 2023 | 27.50 | 27.69 | 26.17 | 26.82 | 1,406,862 | -0.53(-1.94%) |
Jul 10, 2023 | 27.36 | 27.50 | 26.74 | 27.35 | 763,666 | -0.22(-0.80%) |
Jul 07, 2023 | 26.82 | 27.84 | 26.76 | 27.57 | 1,255,782 | +0.69(+2.57%) |
Jul 06, 2023 | 26.65 | 27.16 | 26.33 | 26.88 | 832,402 | -0.18(-0.67%) |
Jul 05, 2023 | 27.72 | 28.18 | 27.03 | 27.06 | 1,229,650 | -1.03(-3.67%) |
Jul 03, 2023 | 28.99 | 29.09 | 27.61 | 28.09 | 531,230 | -0.92(-3.17%) |
Jun 30, 2023 | 29.16 | 29.97 | 28.07 | 29.01 | 3,329,677 | +2.38(+8.94%) |
Jun 29, 2023 | 26.54 | 26.73 | 26.31 | 26.63 | 1,149,005 | +0.32(+1.22%) |
Jun 28, 2023 | 26.62 | 26.78 | 26.15 | 26.31 | 858,106 | -0.32(-1.20%) |
Jun 27, 2023 | 25.94 | 26.67 | 25.84 | 26.63 | 958,768 | +0.72(+2.78%) |
Jun 26, 2023 | 25.80 | 26.38 | 25.76 | 25.91 | 706,007 | +0.11(+0.43%) |
Jun 23, 2023 | 25.75 | 26.20 | 25.64 | 25.80 | 2,028,563 | -0.31(-1.19%) |
Jun 22, 2023 | 26.35 | 26.56 | 25.63 | 26.11 | 566,781 | -0.45(-1.69%) |
Jun 21, 2023 | 26.69 | 26.85 | 26.01 | 26.56 | 647,457 | -0.35(-1.30%) |
Jun 20, 2023 | 27.02 | 27.23 | 26.81 | 26.91 | 839,924 | -0.11(-0.41%) |
Jun 16, 2023 | 27.21 | 27.32 | 26.61 | 27.02 | 1,617,046 | -0.01(-0.04%) |
Jun 15, 2023 | 26.43 | 27.10 | 26.39 | 27.03 | 1,176,349 | +0.24(+0.90%) |
Jun 14, 2023 | 25.98 | 27.17 | 25.41 | 26.79 | 2,799,215 | +1.13(+4.40%) |
Jun 13, 2023 | 25.11 | 25.75 | 24.45 | 25.66 | 2,322,119 | +1.92(+8.09%) |
Jun 12, 2023 | 24.06 | 24.28 | 23.60 | 23.74 | 571,180 | -0.26(-1.08%) |
Jun 09, 2023 | 23.87 | 24.56 | 23.85 | 24.00 | 838,155 | +0.40(+1.69%) |
Jun 08, 2023 | 24.08 | 24.18 | 23.54 | 23.60 | 1,138,897 | -0.44(-1.83%) |
Jun 07, 2023 | 23.52 | 24.20 | 23.52 | 24.04 | 786,477 | +0.67(+2.87%) |
Jun 06, 2023 | 22.48 | 23.60 | 22.48 | 23.37 | 882,033 | +0.89(+3.96%) |
Jun 05, 2023 | 22.63 | 22.65 | 21.84 | 22.48 | 484,271 | -0.46(-2.01%) |
Jun 02, 2023 | 22.48 | 23.17 | 22.18 | 22.94 | 1,151,241 | +0.68(+3.05%) |
Jun 01, 2023 | 22.62 | 22.62 | 21.71 | 22.26 | 833,397 | -0.32(-1.42%) |
May 31, 2023 | 22.53 | 22.83 | 22.21 | 22.58 | 1,447,597 | -0.42(-1.83%) |
May 30, 2023 | 23.76 | 23.86 | 22.62 | 23.00 | 921,810 | -0.11(-0.48%) |
May 26, 2023 | 22.13 | 23.52 | 21.95 | 23.11 | 1,638,841 | +1.13(+5.14%) |
May 25, 2023 | 21.29 | 22.33 | 20.95 | 21.98 | 1,207,889 | +1.59(+7.80%) |
May 24, 2023 | 19.90 | 20.54 | 19.75 | 20.39 | 685,385 | -0.09(-0.44%) |
May 23, 2023 | 20.60 | 21.10 | 20.36 | 20.48 | 656,569 | -0.25(-1.21%) |
May 22, 2023 | 19.72 | 20.99 | 19.56 | 20.73 | 980,350 | +0.80(+4.01%) |
May 19, 2023 | 19.48 | 20.11 | 19.40 | 19.93 | 987,358 | +0.58(+3.00%) |
May 18, 2023 | 17.93 | 19.39 | 17.69 | 19.35 | 720,432 | +1.44(+8.04%) |
May 17, 2023 | 17.39 | 17.96 | 17.19 | 17.91 | 607,924 | +0.73(+4.25%) |
May 16, 2023 | 17.05 | 17.33 | 16.92 | 17.18 | 340,571 | +0.18(+1.06%) |
May 15, 2023 | 16.28 | 17.03 | 16.28 | 17.00 | 323,172 | +0.72(+4.42%) |
May 12, 2023 | 16.17 | 16.37 | 16.09 | 16.28 | 230,737 | +0.17(+1.06%) |
May 11, 2023 | 16.06 | 16.24 | 15.92 | 16.11 | 258,655 | -0.05(-0.31%) |
May 10, 2023 | 16.30 | 16.46 | 16.05 | 16.16 | 310,274 | +0.04(+0.25%) |
May 09, 2023 | 16.23 | 16.27 | 16.07 | 16.12 | 192,062 | -0.24(-1.47%) |
May 08, 2023 | 16.61 | 17.03 | 16.24 | 16.36 | 326,992 | -0.14(-0.85%) |
May 05, 2023 | 16.10 | 16.60 | 16.07 | 16.50 | 327,587 | +0.54(+3.38%) |
May 04, 2023 | 16.40 | 16.40 | 15.81 | 15.96 | 520,040 | -0.49(-2.98%) |
May 03, 2023 | 16.11 | 16.75 | 16.05 | 16.45 | 690,965 | +0.36(+2.24%) |
May 02, 2023 | 15.61 | 16.15 | 15.59 | 16.09 | 745,049 | +0.50(+3.21%) |