Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 30.65 | 30.84 | 30.52 | 30.81 | 781,571 | +0.17(+0.55%) |
May 16, 2024 | 30.54 | 30.76 | 30.54 | 30.64 | 426,127 | +0.15(+0.49%) |
May 15, 2024 | 30.53 | 30.81 | 30.41 | 30.49 | 750,459 | -0.08(-0.26%) |
May 14, 2024 | 30.84 | 30.84 | 30.44 | 30.57 | 861,514 | -0.20(-0.65%) |
May 13, 2024 | 30.61 | 30.79 | 30.47 | 30.77 | 347,711 | +0.19(+0.62%) |
May 10, 2024 | 30.28 | 30.73 | 30.28 | 30.58 | 568,538 | +0.18(+0.59%) |
May 09, 2024 | 30.25 | 30.51 | 30.12 | 30.40 | 851,601 | +0.17(+0.56%) |
May 08, 2024 | 29.99 | 30.38 | 29.90 | 30.23 | 700,588 | +0.13(+0.43%) |
May 07, 2024 | 30.25 | 30.38 | 29.91 | 30.10 | 850,927 | -0.10(-0.33%) |
May 06, 2024 | 30.48 | 30.58 | 30.13 | 30.20 | 637,820 | -0.16(-0.53%) |
May 03, 2024 | 30.47 | 30.48 | 29.97 | 30.36 | 698,796 | -0.04(-0.13%) |
May 02, 2024 | 30.30 | 30.53 | 29.51 | 30.40 | 866,398 | +0.27(+0.90%) |
May 01, 2024 | 30.13 | 30.33 | 29.94 | 30.13 | 536,832 | -0.05(-0.17%) |
Apr 30, 2024 | 30.35 | 30.55 | 30.14 | 30.18 | 716,317 | -0.20(-0.66%) |
Apr 29, 2024 | 30.13 | 30.44 | 30.11 | 30.38 | 591,116 | +0.25(+0.83%) |
Apr 26, 2024 | 30.25 | 30.29 | 29.94 | 30.13 | 607,706 | -0.09(-0.30%) |
Apr 25, 2024 | 30.05 | 30.32 | 30.00 | 30.22 | 578,885 | +0.02(+0.07%) |
Apr 24, 2024 | 29.88 | 30.31 | 29.83 | 30.20 | 386,697 | +0.26(+0.87%) |
Apr 23, 2024 | 29.83 | 30.08 | 29.73 | 29.94 | 798,796 | +0.10(+0.34%) |
Apr 22, 2024 | 29.88 | 29.96 | 29.62 | 29.84 | 499,335 | -0.05(-0.17%) |
Apr 19, 2024 | 29.49 | 30.04 | 29.48 | 29.89 | 768,730 | +0.42(+1.43%) |
Apr 18, 2024 | 29.26 | 29.51 | 29.11 | 29.47 | 971,428 | +0.23(+0.79%) |
Apr 17, 2024 | 29.06 | 29.31 | 28.89 | 29.24 | 607,031 | +0.24(+0.83%) |
Apr 16, 2024 | 29.30 | 29.30 | 28.86 | 29.00 | 581,284 | -0.35(-1.19%) |
Apr 15, 2024 | 29.30 | 29.44 | 29.10 | 29.35 | 888,471 | +0.07(+0.24%) |
Apr 12, 2024 | 29.18 | 29.66 | 29.11 | 29.28 | 748,518 | +0.06(+0.21%) |
Apr 11, 2024 | 29.18 | 29.29 | 29.00 | 29.22 | 968,058 | +0.08(+0.27%) |
Apr 10, 2024 | 28.89 | 29.19 | 28.76 | 29.14 | 1,255,995 | +0.10(+0.34%) |
Apr 09, 2024 | 29.23 | 29.33 | 29.01 | 29.04 | 728,989 | -0.16(-0.55%) |
Apr 08, 2024 | 29.26 | 29.27 | 29.06 | 29.20 | 840,085 | -0.08(-0.27%) |
Apr 05, 2024 | 29.32 | 29.39 | 29.10 | 29.28 | 897,317 | +0.01(+0.03%) |
Apr 04, 2024 | 29.19 | 29.45 | 29.08 | 29.27 | 877,073 | +0.04(+0.14%) |
Apr 03, 2024 | 29.30 | 29.52 | 29.06 | 29.23 | 792,402 | -0.04(-0.14%) |
Apr 02, 2024 | 29.73 | 29.75 | 29.10 | 29.27 | 774,530 | -0.44(-1.48%) |
Apr 01, 2024 | 29.82 | 29.88 | 29.56 | 29.71 | 575,344 | -0.21(-0.70%) |
Mar 28, 2024 | 29.92 | 0 | +0.45(+1.53%) | |||
Mar 27, 2024 | 29.40 | 29.61 | 29.23 | 29.47 | 574,264 | +0.08(+0.27%) |
Mar 26, 2024 | 29.40 | 29.59 | 29.22 | 29.39 | 1,572,492 | -0.07(-0.24%) |
Mar 25, 2024 | 29.08 | 29.49 | 28.97 | 29.46 | 1,174,559 | +0.32(+1.10%) |
Mar 22, 2024 | 29.52 | 29.62 | 29.03 | 29.14 | 843,208 | -0.29(-0.99%) |
Mar 21, 2024 | 29.45 | 29.63 | 29.30 | 29.43 | 725,139 | -0.08(-0.27%) |
Mar 20, 2024 | 29.30 | 29.51 | 29.16 | 29.51 | 709,279 | +0.15(+0.51%) |
Mar 19, 2024 | 29.33 | 29.60 | 29.20 | 29.36 | 1,097,378 | +0.11(+0.38%) |
Mar 18, 2024 | 29.29 | 29.45 | 29.16 | 29.25 | 780,195 | -0.05(-0.17%) |
Mar 15, 2024 | 29.01 | 29.45 | 28.91 | 29.30 | 2,514,639 | +0.27(+0.93%) |
Mar 14, 2024 | 29.04 | 29.11 | 28.63 | 29.03 | 1,393,444 | -0.22(-0.75%) |
Mar 13, 2024 | 29.66 | 29.68 | 29.16 | 29.25 | 1,577,254 | -0.38(-1.28%) |
Mar 12, 2024 | 29.36 | 29.64 | 29.29 | 29.63 | 1,333,256 | +0.29(+0.99%) |
Mar 11, 2024 | 29.01 | 29.42 | 28.72 | 29.34 | 1,587,499 | +0.37(+1.28%) |
Mar 08, 2024 | 29.15 | 29.49 | 28.70 | 28.97 | 1,460,961 | -0.60(-2.03%) |
Mar 07, 2024 | 29.34 | 29.68 | 29.29 | 29.57 | 1,127,674 | +0.30(+1.02%) |
Mar 06, 2024 | 29.41 | 29.60 | 29.22 | 29.27 | 592,493 | -0.05(-0.17%) |
Mar 05, 2024 | 29.25 | 29.54 | 29.15 | 29.32 | 672,802 | -0.01(-0.03%) |
Mar 04, 2024 | 29.17 | 29.40 | 29.14 | 29.33 | 489,992 | +0.03(+0.10%) |
Mar 01, 2024 | 28.96 | 29.45 | 28.90 | 29.30 | 497,957 | +0.21(+0.72%) |
Feb 29, 2024 | 29.00 | 29.34 | 29.00 | 29.09 | 1,934,425 | +0.09(+0.31%) |
Feb 28, 2024 | 28.29 | 29.20 | 28.29 | 29.00 | 659,315 | +0.67(+2.36%) |
Feb 27, 2024 | 28.85 | 28.85 | 28.21 | 28.33 | 640,972 | -0.23(-0.81%) |
Feb 26, 2024 | 28.78 | 28.88 | 28.28 | 28.56 | 763,119 | -0.35(-1.21%) |
Feb 23, 2024 | 28.95 | 29.00 | 28.73 | 28.91 | 368,004 | -0.09(-0.31%) |
Feb 22, 2024 | 28.72 | 29.11 | 28.39 | 29.00 | 745,358 | +0.27(+0.94%) |
Feb 21, 2024 | 28.52 | 28.87 | 28.52 | 28.73 | 959,148 | +0.25(+0.88%) |
Feb 20, 2024 | 28.12 | 28.60 | 28.08 | 28.48 | 698,231 | +0.23(+0.81%) |
Feb 16, 2024 | 28.25 | 0 | +0.41(+1.47%) | |||
Feb 15, 2024 | 27.36 | 27.93 | 27.36 | 27.84 | 656,391 | +0.55(+2.02%) |
Feb 14, 2024 | 27.24 | 27.51 | 26.97 | 27.29 | 625,283 | +0.09(+0.33%) |
Feb 13, 2024 | 27.34 | 27.43 | 26.98 | 27.20 | 541,931 | -0.26(-0.95%) |
Feb 12, 2024 | 27.15 | 27.63 | 27.08 | 27.46 | 591,452 | +0.36(+1.33%) |
Feb 09, 2024 | 27.14 | 27.20 | 26.92 | 27.10 | 559,591 | -0.05(-0.18%) |
Feb 08, 2024 | 27.11 | 27.27 | 26.91 | 27.15 | 590,941 | +0.03(+0.11%) |
Feb 07, 2024 | 27.31 | 27.40 | 26.96 | 27.12 | 542,017 | -0.18(-0.66%) |
Feb 06, 2024 | 27.55 | 27.55 | 27.25 | 27.30 | 440,638 | -0.29(-1.05%) |
Feb 05, 2024 | 27.73 | 27.77 | 27.21 | 27.59 | 633,284 | -0.20(-0.72%) |
Feb 02, 2024 | 27.98 | 27.98 | 27.56 | 27.79 | 484,935 | -0.26(-0.93%) |
Feb 01, 2024 | 27.97 | 28.21 | 27.92 | 28.05 | 380,064 | +0.10(+0.36%) |
Jan 31, 2024 | 28.43 | 28.58 | 27.94 | 27.95 | 536,564 | -0.41(-1.45%) |
Jan 30, 2024 | 28.24 | 28.47 | 28.11 | 28.36 | 270,966 | +0.17(+0.60%) |
Jan 29, 2024 | 28.38 | 28.44 | 27.97 | 28.19 | 1,121,208 | -0.31(-1.09%) |
Jan 26, 2024 | 28.49 | 28.68 | 28.26 | 28.50 | 341,750 | +0.02(+0.07%) |
Jan 25, 2024 | 28.30 | 28.62 | 28.30 | 28.48 | 616,890 | +0.28(+0.99%) |
Jan 24, 2024 | 28.35 | 28.49 | 27.93 | 28.20 | 619,382 | +0.03(+0.11%) |
Jan 23, 2024 | 27.62 | 28.27 | 27.62 | 28.17 | 607,470 | +0.47(+1.70%) |
Jan 22, 2024 | 27.59 | 27.75 | 27.23 | 27.70 | 580,683 | +0.10(+0.36%) |
Jan 19, 2024 | 27.82 | 27.88 | 27.45 | 27.60 | 971,870 | -0.26(-0.93%) |
Jan 18, 2024 | 27.90 | 28.10 | 27.62 | 27.86 | 348,210 | -0.07(-0.25%) |
Jan 17, 2024 | 28.25 | 28.25 | 27.54 | 27.93 | 616,136 | -0.47(-1.65%) |
Jan 16, 2024 | 28.31 | 28.50 | 28.09 | 28.40 | 392,662 | -0.09(-0.32%) |
Jan 15, 2024 | 28.39 | 28.53 | 28.21 | 28.49 | 202,024 | +0.15(+0.53%) |
Jan 12, 2024 | 28.46 | 28.60 | 28.30 | 28.34 | 581,870 | -0.05(-0.18%) |
Jan 11, 2024 | 28.70 | 28.70 | 28.18 | 28.39 | 601,907 | -0.23(-0.80%) |
Jan 10, 2024 | 28.72 | 28.86 | 28.39 | 28.62 | 937,424 | -0.10(-0.35%) |
Jan 09, 2024 | 27.96 | 28.78 | 27.93 | 28.72 | 1,351,029 | +0.38(+1.34%) |
Jan 08, 2024 | 28.29 | 28.59 | 28.10 | 28.34 | 837,814 | +0.07(+0.25%) |
Jan 05, 2024 | 27.91 | 28.29 | 27.78 | 28.27 | 351,267 | +0.30(+1.07%) |
Jan 04, 2024 | 27.90 | 28.37 | 27.80 | 27.97 | 629,010 | +0.09(+0.32%) |
Jan 03, 2024 | 27.71 | 27.88 | 27.59 | 27.88 | 704,424 | +0.02(+0.07%) |
Jan 02, 2024 | 27.61 | 27.95 | 27.58 | 27.86 | 294,039 | +0.04(+0.14%) |
Dec 29, 2023 | 27.82 | 0 | +0.25(+0.91%) | |||
Dec 28, 2023 | 27.61 | 27.87 | 27.48 | 27.57 | 393,274 | +0.01(+0.04%) |
Dec 27, 2023 | 27.25 | 27.63 | 27.13 | 27.56 | 590,727 | +0.15(+0.55%) |
Dec 22, 2023 | 27.41 | 0 | +0.06(+0.22%) | |||
Dec 21, 2023 | 26.96 | 27.41 | 26.96 | 27.35 | 812,610 | +0.26(+0.96%) |
Dec 20, 2023 | 27.31 | 27.42 | 27.02 | 27.09 | 774,561 | -0.09(-0.33%) |
Dec 19, 2023 | 27.17 | 27.35 | 26.87 | 27.18 | 863,529 | -0.02(-0.07%) |
Dec 18, 2023 | 27.20 | 27.38 | 27.07 | 27.20 | 814,235 | +0.12(+0.44%) |
Dec 15, 2023 | 27.45 | 27.45 | 26.94 | 27.08 | 1,253,824 | -0.42(-1.53%) |
Dec 14, 2023 | 27.72 | 27.72 | 27.35 | 27.50 | 897,309 | -0.22(-0.79%) |
Dec 13, 2023 | 27.07 | 27.79 | 27.00 | 27.72 | 794,458 | +0.60(+2.21%) |
Dec 12, 2023 | 27.42 | 27.60 | 26.92 | 27.12 | 686,094 | -0.28(-1.02%) |
Dec 11, 2023 | 27.87 | 27.87 | 27.34 | 27.40 | 998,829 | -0.49(-1.76%) |
Dec 08, 2023 | 28.38 | 28.53 | 27.73 | 27.89 | 1,025,614 | -0.53(-1.86%) |
Dec 07, 2023 | 27.95 | 28.47 | 27.90 | 28.42 | 875,854 | +0.46(+1.65%) |
Dec 06, 2023 | 27.44 | 28.02 | 27.44 | 27.96 | 1,528,786 | +0.64(+2.34%) |
Dec 05, 2023 | 27.28 | 27.66 | 27.19 | 27.32 | 351,350 | -0.01(-0.04%) |
Dec 04, 2023 | 27.53 | 27.71 | 27.30 | 27.33 | 568,707 | -0.39(-1.41%) |
Dec 01, 2023 | 27.63 | 27.74 | 27.34 | 27.72 | 403,701 | +0.12(+0.43%) |
Nov 30, 2023 | 27.15 | 27.64 | 27.11 | 27.60 | 1,661,556 | +0.56(+2.07%) |
Nov 29, 2023 | 26.87 | 27.06 | 26.58 | 27.04 | 546,355 | +0.17(+0.63%) |
Nov 28, 2023 | 27.53 | 27.73 | 26.85 | 26.87 | 635,732 | -0.64(-2.33%) |
Nov 27, 2023 | 27.63 | 27.72 | 27.49 | 27.51 | 1,472,208 | -0.19(-0.69%) |
Nov 24, 2023 | 27.68 | 27.85 | 27.60 | 27.70 | 162,008 | +0.04(+0.14%) |
Nov 23, 2023 | 27.63 | 27.85 | 27.60 | 27.66 | 167,433 | -0.16(-0.58%) |
Nov 22, 2023 | 27.67 | 27.90 | 27.61 | 27.82 | 591,920 | +0.30(+1.09%) |
Nov 21, 2023 | 27.85 | 27.90 | 27.45 | 27.52 | 407,697 | -0.43(-1.54%) |
Nov 20, 2023 | 27.59 | 28.10 | 27.52 | 27.95 | 728,063 | +0.45(+1.64%) |
Nov 17, 2023 | 27.45 | 27.57 | 27.38 | 27.50 | 643,950 | +0.07(+0.26%) |
Nov 16, 2023 | 27.66 | 27.73 | 27.36 | 27.43 | 633,611 | -0.18(-0.65%) |
Nov 15, 2023 | 27.21 | 27.75 | 27.21 | 27.61 | 848,763 | +0.40(+1.47%) |
Nov 14, 2023 | 26.77 | 27.29 | 26.72 | 27.21 | 702,959 | +0.56(+2.10%) |
Nov 13, 2023 | 26.35 | 26.77 | 26.35 | 26.65 | 298,068 | +0.26(+0.99%) |
Nov 10, 2023 | 26.47 | 26.48 | 26.10 | 26.39 | 559,589 | +0.02(+0.08%) |
Nov 09, 2023 | 26.87 | 27.16 | 26.36 | 26.37 | 581,003 | -0.41(-1.53%) |
Nov 08, 2023 | 26.95 | 26.99 | 26.39 | 26.78 | 428,669 | -0.28(-1.03%) |
Nov 07, 2023 | 27.32 | 27.32 | 26.92 | 27.06 | 601,215 | -0.27(-0.99%) |
Nov 06, 2023 | 27.40 | 27.58 | 27.15 | 27.33 | 552,525 | +0.03(+0.11%) |
Nov 03, 2023 | 26.96 | 27.66 | 26.60 | 27.30 | 869,296 | +0.33(+1.22%) |
Nov 02, 2023 | 26.46 | 26.98 | 26.46 | 26.97 | 627,522 | +0.67(+2.55%) |
Nov 01, 2023 | 25.87 | 26.33 | 25.87 | 26.30 | 520,005 | +0.54(+2.10%) |
Oct 31, 2023 | 25.48 | 26.02 | 25.38 | 25.76 | 1,082,745 | +0.41(+1.62%) |
Oct 30, 2023 | 24.89 | 25.36 | 24.75 | 25.35 | 407,594 | +0.49(+1.97%) |
Oct 27, 2023 | 25.17 | 25.25 | 24.67 | 24.86 | 483,561 | -0.36(-1.43%) |
Oct 26, 2023 | 25.17 | 25.53 | 25.14 | 25.22 | 332,769 | +0.02(+0.08%) |
Oct 25, 2023 | 25.11 | 25.47 | 25.07 | 25.20 | 306,264 | +0.03(+0.12%) |
Oct 24, 2023 | 25.54 | 25.57 | 25.17 | 25.17 | 360,822 | -0.15(-0.59%) |
Oct 23, 2023 | 25.27 | 25.61 | 25.00 | 25.32 | 338,651 | -0.06(-0.24%) |
Oct 20, 2023 | 26.00 | 26.05 | 25.37 | 25.38 | 459,527 | -0.72(-2.76%) |
Oct 19, 2023 | 26.15 | 26.42 | 26.05 | 26.10 | 394,979 | +0.01(+0.04%) |
Oct 18, 2023 | 26.59 | 26.81 | 26.07 | 26.09 | 528,558 | -0.51(-1.92%) |
Oct 17, 2023 | 26.63 | 26.94 | 26.50 | 26.60 | 623,747 | -0.06(-0.23%) |
Oct 16, 2023 | 26.59 | 26.80 | 26.48 | 26.66 | 451,701 | +0.20(+0.76%) |
Oct 13, 2023 | 26.84 | 26.90 | 26.40 | 26.46 | 321,300 | -0.21(-0.79%) |
Oct 12, 2023 | 27.12 | 27.12 | 26.57 | 26.67 | 400,951 | -0.44(-1.62%) |
Oct 11, 2023 | 26.80 | 27.13 | 26.57 | 27.11 | 681,931 | +0.35(+1.31%) |
Oct 10, 2023 | 26.48 | 26.78 | 26.43 | 26.76 | 903,218 | +0.70(+2.69%) |
Oct 06, 2023 | 26.06 | 0 | +0.08(+0.31%) | |||
Oct 05, 2023 | 25.62 | 26.04 | 25.57 | 25.98 | 446,088 | +0.26(+1.01%) |
Oct 04, 2023 | 25.69 | 25.96 | 25.56 | 25.72 | 605,760 | +0.12(+0.47%) |
Oct 03, 2023 | 25.25 | 25.70 | 24.95 | 25.60 | 951,848 | +0.27(+1.07%) |
Oct 02, 2023 | 25.95 | 25.97 | 25.20 | 25.33 | 879,846 | -0.72(-2.76%) |
Sep 29, 2023 | 26.58 | 26.58 | 25.96 | 26.05 | 748,786 | -0.35(-1.33%) |
Sep 28, 2023 | 26.14 | 26.53 | 26.03 | 26.40 | 453,790 | +0.26(+0.99%) |
Sep 27, 2023 | 26.56 | 26.60 | 26.07 | 26.14 | 614,162 | -0.43(-1.62%) |
Sep 26, 2023 | 26.97 | 27.15 | 26.47 | 26.57 | 837,015 | -0.45(-1.67%) |
Sep 25, 2023 | 26.93 | 27.08 | 26.98 | 27.02 | 838,371 | +0.00(+0.00%) |
Sep 22, 2023 | 26.54 | 27.09 | 26.49 | 27.02 | 519,047 | +0.49(+1.85%) |
Sep 21, 2023 | 26.90 | 26.93 | 26.50 | 26.53 | 535,195 | -0.41(-1.52%) |
Sep 20, 2023 | 27.06 | 27.21 | 26.86 | 26.94 | 368,285 | -0.15(-0.55%) |
Sep 19, 2023 | 27.25 | 27.31 | 26.92 | 27.09 | 557,495 | -0.16(-0.59%) |
Sep 18, 2023 | 27.00 | 27.36 | 26.93 | 27.25 | 973,736 | +0.27(+1.00%) |
Sep 15, 2023 | 26.90 | 27.04 | 26.74 | 26.98 | 985,160 | +0.24(+0.90%) |
Sep 14, 2023 | 26.49 | 26.75 | 26.49 | 26.74 | 643,751 | +0.06(+0.22%) |
Sep 13, 2023 | 26.86 | 26.87 | 26.43 | 26.68 | 679,347 | -0.20(-0.74%) |
Sep 12, 2023 | 26.84 | 26.97 | 26.65 | 26.88 | 452,862 | +0.01(+0.04%) |
Sep 11, 2023 | 26.90 | 27.01 | 26.74 | 26.87 | 323,827 | +0.07(+0.26%) |
Sep 08, 2023 | 26.74 | 27.00 | 26.66 | 26.80 | 293,446 | +0.12(+0.45%) |
Sep 07, 2023 | 26.61 | 26.89 | 26.61 | 26.68 | 411,834 | +0.10(+0.38%) |
Sep 06, 2023 | 27.26 | 27.26 | 26.55 | 26.58 | 823,253 | -0.67(-2.46%) |
Sep 05, 2023 | 27.15 | 27.39 | 26.97 | 27.25 | 658,730 | +0.02(+0.07%) |
Sep 01, 2023 | 27.23 | 0 | +0.81(+3.07%) | |||
Aug 31, 2023 | 26.25 | 26.66 | 26.25 | 26.42 | 1,534,836 | +0.10(+0.38%) |
Aug 30, 2023 | 26.36 | 26.57 | 26.27 | 26.32 | 256,160 | -0.02(-0.08%) |
Aug 29, 2023 | 26.14 | 26.40 | 26.12 | 26.34 | 275,234 | +0.23(+0.88%) |
Aug 28, 2023 | 26.01 | 26.21 | 25.98 | 26.11 | 256,410 | +0.12(+0.46%) |
Aug 25, 2023 | 26.00 | 26.13 | 25.92 | 25.99 | 542,243 | +0.08(+0.31%) |
Aug 24, 2023 | 25.83 | 25.99 | 25.71 | 25.91 | 550,418 | +0.00(+0.00%) |
Aug 23, 2023 | 25.71 | 26.01 | 25.66 | 25.91 | 284,059 | +0.13(+0.50%) |
Aug 22, 2023 | 26.22 | 26.22 | 25.74 | 25.78 | 443,792 | -0.44(-1.68%) |
Aug 21, 2023 | 26.20 | 26.33 | 25.98 | 26.22 | 427,366 | -0.02(-0.08%) |
Aug 18, 2023 | 26.05 | 26.34 | 25.95 | 26.24 | 419,965 | +0.13(+0.50%) |
Aug 17, 2023 | 25.95 | 26.24 | 25.83 | 26.11 | 527,407 | +0.21(+0.81%) |
Aug 16, 2023 | 26.21 | 26.32 | 25.81 | 25.90 | 891,936 | -0.31(-1.18%) |
Aug 15, 2023 | 26.28 | 26.36 | 26.13 | 26.21 | 508,717 | -0.15(-0.57%) |
Aug 14, 2023 | 26.17 | 26.39 | 26.01 | 26.36 | 611,224 | +0.17(+0.65%) |
Aug 11, 2023 | 25.97 | 26.23 | 25.80 | 26.19 | 308,410 | +0.11(+0.42%) |
Aug 10, 2023 | 25.80 | 26.11 | 25.79 | 26.08 | 629,548 | +0.31(+1.20%) |
Aug 09, 2023 | 25.54 | 25.86 | 25.53 | 25.77 | 493,667 | +0.22(+0.86%) |
Aug 08, 2023 | 25.89 | 26.08 | 25.48 | 25.55 | 802,475 | -0.45(-1.73%) |
Aug 04, 2023 | 26.00 | 0 | +0.28(+1.09%) | |||
Aug 03, 2023 | 25.76 | 25.95 | 25.48 | 25.72 | 578,103 | -0.18(-0.69%) |
Aug 02, 2023 | 25.97 | 26.10 | 25.77 | 25.90 | 405,649 | -0.13(-0.50%) |
Aug 01, 2023 | 25.97 | 26.13 | 25.80 | 26.03 | 391,169 | +0.00(+0.00%) |
Jul 31, 2023 | 25.97 | 26.10 | 25.90 | 26.03 | 703,339 | +0.09(+0.35%) |
Jul 28, 2023 | 24.11 | 26.11 | 24.10 | 25.94 | 1,502,491 | +1.05(+4.22%) |
Jul 27, 2023 | 24.93 | 25.01 | 24.75 | 24.89 | 612,010 | +0.01(+0.04%) |
Jul 26, 2023 | 24.98 | 25.06 | 24.74 | 24.88 | 306,887 | -0.10(-0.40%) |
Jul 25, 2023 | 24.82 | 25.03 | 24.64 | 24.98 | 578,202 | +0.17(+0.69%) |
Jul 24, 2023 | 24.65 | 24.85 | 24.58 | 24.81 | 415,481 | +0.17(+0.69%) |
Jul 21, 2023 | 24.76 | 24.88 | 24.54 | 24.64 | 424,006 | -0.06(-0.24%) |
Jul 20, 2023 | 24.40 | 24.85 | 24.25 | 24.70 | 793,419 | +0.27(+1.11%) |
Jul 19, 2023 | 24.35 | 24.52 | 24.24 | 24.43 | 1,511,116 | +0.17(+0.70%) |
Jul 18, 2023 | 24.17 | 24.31 | 24.08 | 24.26 | 688,730 | +0.12(+0.50%) |
Jul 17, 2023 | 24.31 | 24.31 | 24.02 | 24.14 | 584,012 | -0.22(-0.90%) |
Jul 14, 2023 | 24.28 | 24.41 | 24.01 | 24.36 | 748,653 | +0.10(+0.41%) |
Jul 13, 2023 | 23.86 | 24.44 | 23.82 | 24.26 | 683,439 | +0.44(+1.85%) |
Jul 12, 2023 | 23.62 | 23.92 | 23.56 | 23.82 | 504,868 | +0.32(+1.36%) |
Jul 11, 2023 | 23.73 | 23.78 | 23.38 | 23.50 | 660,514 | -0.22(-0.93%) |
Jul 10, 2023 | 23.76 | 23.88 | 23.52 | 23.72 | 865,803 | -0.10(-0.42%) |
Jul 07, 2023 | 23.77 | 23.88 | 23.55 | 23.82 | 707,967 | -0.10(-0.42%) |
Jul 06, 2023 | 23.53 | 23.94 | 23.48 | 23.92 | 926,579 | +0.18(+0.76%) |
Jul 05, 2023 | 24.01 | 24.01 | 23.63 | 23.74 | 738,084 | -0.26(-1.08%) |
Jul 04, 2023 | 23.73 | 24.04 | 23.45 | 24.00 | 225,131 | +0.20(+0.84%) |
Jun 30, 2023 | 23.80 | 0 | +0.25(+1.06%) | |||
Jun 29, 2023 | 23.21 | 23.55 | 23.15 | 23.55 | 294,277 | +0.32(+1.38%) |
Jun 28, 2023 | 23.24 | 23.45 | 23.11 | 23.23 | 518,282 | -0.04(-0.17%) |
Jun 27, 2023 | 23.23 | 23.34 | 22.97 | 23.27 | 797,788 | +0.09(+0.39%) |
Jun 26, 2023 | 22.74 | 23.20 | 22.62 | 23.18 | 465,042 | +0.38(+1.67%) |
Jun 23, 2023 | 23.30 | 23.30 | 22.75 | 22.80 | 511,917 | -0.54(-2.31%) |
Jun 22, 2023 | 23.64 | 23.64 | 23.26 | 23.34 | 351,368 | -0.42(-1.77%) |
Jun 21, 2023 | 24.10 | 24.10 | 23.73 | 23.76 | 623,742 | -0.41(-1.70%) |
Jun 20, 2023 | 24.01 | 24.24 | 23.85 | 24.17 | 1,752,562 | +0.11(+0.46%) |
Jun 19, 2023 | 24.01 | 24.15 | 23.92 | 24.06 | 161,829 | +0.03(+0.12%) |
Jun 16, 2023 | 23.92 | 24.30 | 23.81 | 24.03 | 1,465,286 | +0.22(+0.92%) |