Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 32.56 | 33.18 | 32.48 | 33.10 | 197,941 | +0.73(+2.26%) |
May 16, 2024 | 32.16 | 32.55 | 32.01 | 32.37 | 127,347 | +0.17(+0.53%) |
May 15, 2024 | 32.20 | 32.25 | 31.86 | 32.20 | 128,535 | +0.40(+1.26%) |
May 14, 2024 | 32.00 | 32.12 | 31.57 | 31.80 | 84,395 | +0.02(+0.06%) |
May 13, 2024 | 32.02 | 32.20 | 31.73 | 31.78 | 107,685 | -0.10(-0.31%) |
May 10, 2024 | 31.93 | 32.06 | 31.61 | 31.88 | 84,929 | -0.12(-0.38%) |
May 09, 2024 | 31.75 | 32.08 | 31.60 | 32.00 | 111,036 | +0.38(+1.20%) |
May 08, 2024 | 31.21 | 31.70 | 29.91 | 31.62 | 81,559 | +0.26(+0.83%) |
May 07, 2024 | 31.50 | 31.77 | 31.31 | 31.36 | 112,057 | -0.03(-0.09%) |
May 06, 2024 | 31.53 | 31.67 | 31.36 | 31.39 | 90,018 | +0.17(+0.54%) |
May 03, 2024 | 31.64 | 31.67 | 31.17 | 31.22 | 128,988 | +0.02(+0.06%) |
May 02, 2024 | 30.92 | 31.23 | 30.79 | 31.20 | 151,214 | +0.63(+2.07%) |
May 01, 2024 | 30.05 | 31.14 | 29.89 | 30.57 | 188,714 | +0.73(+2.45%) |
Apr 30, 2024 | 30.11 | 30.20 | 29.76 | 29.84 | 178,420 | -0.46(-1.50%) |
Apr 29, 2024 | 30.76 | 31.22 | 30.26 | 30.29 | 107,490 | -0.37(-1.19%) |
Apr 26, 2024 | 30.63 | 31.09 | 30.37 | 30.66 | 112,451 | -0.02(-0.06%) |
Apr 25, 2024 | 30.65 | 30.77 | 30.17 | 30.68 | 133,434 | -0.27(-0.86%) |
Apr 24, 2024 | 30.58 | 30.97 | 30.39 | 30.94 | 156,433 | +0.12(+0.39%) |
Apr 23, 2024 | 30.54 | 31.33 | 30.44 | 30.83 | 193,355 | +0.36(+1.17%) |
Apr 22, 2024 | 30.25 | 30.70 | 30.16 | 30.47 | 152,962 | +0.32(+1.05%) |
Apr 19, 2024 | 28.73 | 30.20 | 28.69 | 30.15 | 196,805 | +1.11(+3.82%) |
Apr 18, 2024 | 28.53 | 29.59 | 28.53 | 29.04 | 182,852 | +0.15(+0.51%) |
Apr 17, 2024 | 29.09 | 29.37 | 28.85 | 28.90 | 168,319 | +0.01(+0.03%) |
Apr 16, 2024 | 28.74 | 29.13 | 28.56 | 28.89 | 135,646 | -0.19(-0.65%) |
Apr 15, 2024 | 28.92 | 29.33 | 28.65 | 29.07 | 161,245 | +0.10(+0.34%) |
Apr 12, 2024 | 28.87 | 29.14 | 28.78 | 28.98 | 111,556 | -0.18(-0.61%) |
Apr 11, 2024 | 29.46 | 29.53 | 28.79 | 29.15 | 109,466 | -0.02(-0.07%) |
Apr 10, 2024 | 30.06 | 30.06 | 28.82 | 29.17 | 186,195 | -1.80(-5.81%) |
Apr 09, 2024 | 31.00 | 31.10 | 30.68 | 30.97 | 93,502 | +0.04(+0.13%) |
Apr 08, 2024 | 30.80 | 31.04 | 30.60 | 30.93 | 91,983 | +0.37(+1.20%) |
Apr 05, 2024 | 30.74 | 30.87 | 30.51 | 30.57 | 99,915 | -0.22(-0.71%) |
Apr 04, 2024 | 31.13 | 31.45 | 30.66 | 30.79 | 179,158 | +0.09(+0.29%) |
Apr 03, 2024 | 30.95 | 31.23 | 30.67 | 30.70 | 131,172 | -0.36(-1.15%) |
Apr 02, 2024 | 31.09 | 31.46 | 30.77 | 31.05 | 247,363 | -0.50(-1.60%) |
Apr 01, 2024 | 31.74 | 31.74 | 31.06 | 31.56 | 151,753 | -0.19(-0.59%) |
Mar 28, 2024 | 31.38 | 31.81 | 31.26 | 31.75 | 253,128 | +0.32(+1.01%) |
Mar 27, 2024 | 30.37 | 31.43 | 30.37 | 31.43 | 142,762 | +1.38(+4.58%) |
Mar 26, 2024 | 30.78 | 30.78 | 30.00 | 30.05 | 114,756 | -0.37(-1.20%) |
Mar 25, 2024 | 30.66 | 30.96 | 30.35 | 30.42 | 87,572 | -0.04(-0.13%) |
Mar 22, 2024 | 31.33 | 31.33 | 30.25 | 30.46 | 97,997 | -0.66(-2.13%) |
Mar 21, 2024 | 31.18 | 31.66 | 31.03 | 31.12 | 109,660 | +0.13(+0.41%) |
Mar 20, 2024 | 29.86 | 31.38 | 29.50 | 30.99 | 125,081 | +1.07(+3.57%) |
Mar 19, 2024 | 29.70 | 30.30 | 29.42 | 29.93 | 141,445 | +0.20(+0.67%) |
Mar 18, 2024 | 30.18 | 30.35 | 29.66 | 29.73 | 141,466 | -0.38(-1.25%) |
Mar 15, 2024 | 29.76 | 30.51 | 29.64 | 30.10 | 765,486 | +0.37(+1.23%) |
Mar 14, 2024 | 30.52 | 30.63 | 29.60 | 29.74 | 166,885 | -0.95(-3.10%) |
Mar 13, 2024 | 30.77 | 31.27 | 30.58 | 30.69 | 125,757 | -0.11(-0.35%) |
Mar 12, 2024 | 31.25 | 31.32 | 30.73 | 30.80 | 122,772 | -0.52(-1.67%) |
Mar 11, 2024 | 31.77 | 31.91 | 31.31 | 31.32 | 125,592 | -0.40(-1.25%) |
Mar 08, 2024 | 32.35 | 32.35 | 31.70 | 31.72 | 106,618 | +0.01(+0.03%) |
Mar 07, 2024 | 31.95 | 32.32 | 31.65 | 31.71 | 157,107 | +0.12(+0.38%) |
Mar 06, 2024 | 31.72 | 32.16 | 30.89 | 31.59 | 128,716 | -0.13(-0.41%) |
Mar 05, 2024 | 30.68 | 31.83 | 30.68 | 31.72 | 160,723 | +1.03(+3.35%) |
Mar 04, 2024 | 30.76 | 31.41 | 30.62 | 30.69 | 165,631 | +0.26(+0.85%) |
Mar 01, 2024 | 30.59 | 30.72 | 29.91 | 30.43 | 110,080 | -0.44(-1.41%) |
Feb 29, 2024 | 31.04 | 31.31 | 30.51 | 30.87 | 106,364 | +0.52(+1.73%) |
Feb 28, 2024 | 30.57 | 30.68 | 30.25 | 30.34 | 98,139 | -0.26(-0.84%) |
Feb 27, 2024 | 30.75 | 30.99 | 30.42 | 30.60 | 85,168 | +0.08(+0.26%) |
Feb 26, 2024 | 30.67 | 30.94 | 30.27 | 30.52 | 79,146 | -0.29(-0.93%) |
Feb 23, 2024 | 30.66 | 31.22 | 30.09 | 30.81 | 183,564 | +0.24(+0.78%) |
Feb 22, 2024 | 30.82 | 32.00 | 30.21 | 30.57 | 170,851 | -0.31(-0.99%) |
Feb 21, 2024 | 31.17 | 31.23 | 30.84 | 30.88 | 157,600 | -0.33(-1.05%) |
Feb 20, 2024 | 31.36 | 31.80 | 31.15 | 31.20 | 125,418 | -0.50(-1.59%) |
Feb 16, 2024 | 31.83 | 32.09 | 31.57 | 31.71 | 331,852 | -0.49(-1.54%) |
Feb 15, 2024 | 31.13 | 32.75 | 31.04 | 32.20 | 163,773 | +1.38(+4.46%) |
Feb 14, 2024 | 30.81 | 31.35 | 30.18 | 30.83 | 132,956 | +0.33(+1.07%) |
Feb 13, 2024 | 30.92 | 31.22 | 29.93 | 30.50 | 223,267 | -1.59(-4.96%) |
Feb 12, 2024 | 31.51 | 32.55 | 31.51 | 32.09 | 175,944 | +0.53(+1.69%) |
Feb 09, 2024 | 31.00 | 31.58 | 30.53 | 31.56 | 132,669 | +0.66(+2.15%) |
Feb 08, 2024 | 30.67 | 31.03 | 30.65 | 30.89 | 122,353 | +0.21(+0.68%) |
Feb 07, 2024 | 30.80 | 30.92 | 29.97 | 30.69 | 110,086 | -0.11(-0.35%) |
Feb 06, 2024 | 31.30 | 31.64 | 30.53 | 30.80 | 199,047 | -0.51(-1.63%) |
Feb 05, 2024 | 31.27 | 31.56 | 30.93 | 31.31 | 133,965 | -0.46(-1.45%) |
Feb 02, 2024 | 31.11 | 32.08 | 31.11 | 31.77 | 219,419 | -0.03(-0.09%) |
Feb 01, 2024 | 32.95 | 33.13 | 30.99 | 31.79 | 237,937 | -0.85(-2.61%) |
Jan 31, 2024 | 34.17 | 34.26 | 32.58 | 32.65 | 229,476 | -2.02(-5.82%) |
Jan 30, 2024 | 34.95 | 35.52 | 34.41 | 34.66 | 192,572 | -0.60(-1.69%) |
Jan 29, 2024 | 34.27 | 35.30 | 33.85 | 35.26 | 293,225 | +1.07(+3.12%) |
Jan 26, 2024 | 33.66 | 34.27 | 33.49 | 34.19 | 219,769 | +0.95(+2.86%) |
Jan 25, 2024 | 34.16 | 34.16 | 31.78 | 33.24 | 203,259 | -0.32(-0.96%) |
Jan 24, 2024 | 33.54 | 33.87 | 32.69 | 33.57 | 222,367 | +0.30(+0.91%) |
Jan 23, 2024 | 33.83 | 34.10 | 33.05 | 33.26 | 237,824 | -0.25(-0.76%) |
Jan 22, 2024 | 32.53 | 33.55 | 32.35 | 33.52 | 266,751 | +1.39(+4.33%) |
Jan 19, 2024 | 31.73 | 32.14 | 31.33 | 32.13 | 179,173 | +0.70(+2.21%) |
Jan 18, 2024 | 31.59 | 31.77 | 31.16 | 31.43 | 181,193 | +0.06(+0.19%) |
Jan 17, 2024 | 30.74 | 31.39 | 29.46 | 31.37 | 155,235 | +0.06(+0.19%) |
Jan 16, 2024 | 31.66 | 32.31 | 31.10 | 31.31 | 169,120 | -0.75(-2.35%) |
Jan 12, 2024 | 32.42 | 32.62 | 31.69 | 32.07 | 187,916 | +0.03(+0.09%) |
Jan 11, 2024 | 32.22 | 32.23 | 31.38 | 32.04 | 218,740 | -0.34(-1.06%) |
Jan 10, 2024 | 32.10 | 32.46 | 32.00 | 32.38 | 150,998 | +0.12(+0.36%) |
Jan 09, 2024 | 32.14 | 32.32 | 32.07 | 32.26 | 137,973 | -0.35(-1.08%) |
Jan 08, 2024 | 32.35 | 33.15 | 32.20 | 32.62 | 119,166 | +0.34(+1.06%) |
Jan 05, 2024 | 31.74 | 32.56 | 31.74 | 32.27 | 193,276 | +0.25(+0.80%) |
Jan 04, 2024 | 31.80 | 32.42 | 31.80 | 32.02 | 153,176 | +0.45(+1.43%) |
Jan 03, 2024 | 32.99 | 32.99 | 31.49 | 31.57 | 540,837 | -1.72(-5.18%) |
Jan 02, 2024 | 32.37 | 33.83 | 32.19 | 33.29 | 544,418 | +0.57(+1.74%) |
Dec 29, 2023 | 33.35 | 33.55 | 32.62 | 32.73 | 146,958 | -0.57(-1.71%) |
Dec 28, 2023 | 33.17 | 33.44 | 33.09 | 33.29 | 125,744 | -0.09(-0.26%) |
Dec 27, 2023 | 33.10 | 33.58 | 32.75 | 33.38 | 132,277 | +0.23(+0.68%) |
Dec 26, 2023 | 32.73 | 33.24 | 32.52 | 33.16 | 124,977 | +0.72(+2.23%) |
Dec 22, 2023 | 32.21 | 32.72 | 32.21 | 32.43 | 171,423 | +0.53(+1.66%) |
Dec 21, 2023 | 31.84 | 31.94 | 31.55 | 31.90 | 103,125 | +0.31(+0.99%) |
Dec 20, 2023 | 32.09 | 32.94 | 31.55 | 31.59 | 196,175 | -0.45(-1.41%) |
Dec 19, 2023 | 31.55 | 32.28 | 31.38 | 32.04 | 161,270 | +0.72(+2.31%) |
Dec 18, 2023 | 31.70 | 31.91 | 31.18 | 31.31 | 150,831 | -0.08(-0.25%) |
Dec 15, 2023 | 32.07 | 32.07 | 31.21 | 31.39 | 808,067 | -0.41(-1.29%) |
Dec 14, 2023 | 31.74 | 32.36 | 31.34 | 31.80 | 231,377 | +0.98(+3.18%) |
Dec 13, 2023 | 29.37 | 30.97 | 28.97 | 30.83 | 269,370 | +1.64(+5.64%) |
Dec 12, 2023 | 29.55 | 29.55 | 29.14 | 29.18 | 123,211 | -0.53(-1.78%) |
Dec 11, 2023 | 29.91 | 29.91 | 29.44 | 29.71 | 145,895 | -0.25(-0.85%) |
Dec 08, 2023 | 29.72 | 30.00 | 29.59 | 29.96 | 111,937 | +0.43(+1.46%) |
Dec 07, 2023 | 29.12 | 29.54 | 29.12 | 29.53 | 96,500 | +0.60(+2.06%) |
Dec 06, 2023 | 29.04 | 29.86 | 28.91 | 28.94 | 93,384 | +0.15(+0.51%) |
Dec 05, 2023 | 29.06 | 29.13 | 28.72 | 28.79 | 85,216 | -0.29(-1.01%) |
Dec 04, 2023 | 28.54 | 29.17 | 28.30 | 29.08 | 153,382 | +0.35(+1.23%) |
Dec 01, 2023 | 27.23 | 28.84 | 26.97 | 28.73 | 120,462 | +1.32(+4.82%) |
Nov 30, 2023 | 27.74 | 27.85 | 26.86 | 27.41 | 118,138 | -0.28(-1.03%) |
Nov 29, 2023 | 27.52 | 28.16 | 27.47 | 27.69 | 134,763 | +0.13(+0.46%) |
Nov 28, 2023 | 27.53 | 27.58 | 27.12 | 27.56 | 104,526 | +0.04(+0.14%) |
Nov 27, 2023 | 27.55 | 27.61 | 27.26 | 27.53 | 79,842 | -0.15(-0.53%) |
Nov 24, 2023 | 27.79 | 28.41 | 27.49 | 27.67 | 43,332 | +0.04(+0.14%) |
Nov 22, 2023 | 27.88 | 27.88 | 27.46 | 27.63 | 66,565 | +0.11(+0.39%) |
Nov 21, 2023 | 28.07 | 28.07 | 27.50 | 27.53 | 52,640 | -0.60(-2.12%) |
Nov 20, 2023 | 28.13 | 28.19 | 27.88 | 28.12 | 69,475 | -0.11(-0.38%) |
Nov 17, 2023 | 28.40 | 28.67 | 28.19 | 28.23 | 143,208 | +0.30(+1.09%) |
Nov 16, 2023 | 28.51 | 28.51 | 27.81 | 27.93 | 63,598 | -0.57(-1.99%) |
Nov 15, 2023 | 28.27 | 28.89 | 28.22 | 28.49 | 125,751 | -0.08(-0.27%) |
Nov 14, 2023 | 27.42 | 28.72 | 27.41 | 28.57 | 180,101 | +2.18(+8.27%) |
Nov 13, 2023 | 26.09 | 26.60 | 25.85 | 26.39 | 71,810 | +0.15(+0.56%) |
Nov 10, 2023 | 26.29 | 26.44 | 25.96 | 26.24 | 86,836 | +0.04(+0.15%) |
Nov 09, 2023 | 26.65 | 26.65 | 26.03 | 26.20 | 91,670 | -0.40(-1.51%) |
Nov 08, 2023 | 27.08 | 27.08 | 26.35 | 26.60 | 76,377 | -0.34(-1.27%) |
Nov 07, 2023 | 27.33 | 27.36 | 26.75 | 26.95 | 79,142 | -0.48(-1.76%) |
Nov 06, 2023 | 27.68 | 27.68 | 27.27 | 27.43 | 132,974 | -0.18(-0.67%) |
Nov 03, 2023 | 27.09 | 27.81 | 27.00 | 27.62 | 147,063 | +1.19(+4.50%) |
Nov 02, 2023 | 25.49 | 26.49 | 25.49 | 26.43 | 136,298 | +1.17(+4.64%) |
Nov 01, 2023 | 24.90 | 25.31 | 24.70 | 25.25 | 104,497 | +0.33(+1.32%) |
Oct 31, 2023 | 25.01 | 25.19 | 24.75 | 24.93 | 94,014 | +0.02(+0.08%) |
Oct 30, 2023 | 24.94 | 25.69 | 24.31 | 24.91 | 105,351 | +0.23(+0.94%) |
Oct 27, 2023 | 25.02 | 25.29 | 24.39 | 24.67 | 106,874 | -0.41(-1.62%) |
Oct 26, 2023 | 24.49 | 25.18 | 24.30 | 25.08 | 119,078 | +0.90(+3.72%) |
Oct 25, 2023 | 24.02 | 24.38 | 23.72 | 24.18 | 136,677 | +0.00(+0.00%) |
Oct 24, 2023 | 24.77 | 24.77 | 24.04 | 24.18 | 109,053 | -0.52(-2.12%) |
Oct 23, 2023 | 24.94 | 25.27 | 24.66 | 24.70 | 191,497 | -0.39(-1.54%) |
Oct 20, 2023 | 25.38 | 25.72 | 24.97 | 25.09 | 279,333 | -0.18(-0.73%) |
Oct 19, 2023 | 25.47 | 26.07 | 25.09 | 25.27 | 276,187 | -1.09(-4.15%) |
Oct 18, 2023 | 26.79 | 26.82 | 26.35 | 26.37 | 84,099 | -0.69(-2.54%) |
Oct 17, 2023 | 26.28 | 27.25 | 26.28 | 27.05 | 146,279 | +0.68(+2.57%) |
Oct 16, 2023 | 26.23 | 26.56 | 26.18 | 26.38 | 111,535 | +0.27(+1.04%) |
Oct 13, 2023 | 26.76 | 26.80 | 25.99 | 26.11 | 138,937 | -0.50(-1.89%) |
Oct 12, 2023 | 26.88 | 26.88 | 26.41 | 26.61 | 85,471 | -0.22(-0.83%) |
Oct 11, 2023 | 26.95 | 27.15 | 26.71 | 26.83 | 88,119 | -0.14(-0.50%) |
Oct 10, 2023 | 26.86 | 27.15 | 26.82 | 26.97 | 101,443 | +0.29(+1.09%) |
Oct 09, 2023 | 26.25 | 26.84 | 26.22 | 26.68 | 129,285 | +0.33(+1.25%) |
Oct 06, 2023 | 26.28 | 26.65 | 26.05 | 26.35 | 265,573 | -0.22(-0.84%) |
Oct 05, 2023 | 26.20 | 26.87 | 26.20 | 26.57 | 162,278 | +0.29(+1.10%) |
Oct 04, 2023 | 25.98 | 26.39 | 25.42 | 26.28 | 106,397 | +0.34(+1.31%) |
Oct 03, 2023 | 25.86 | 26.12 | 25.65 | 25.94 | 122,173 | -0.15(-0.56%) |
Oct 02, 2023 | 26.18 | 26.30 | 25.86 | 26.09 | 174,572 | -0.12(-0.44%) |
Sep 29, 2023 | 26.25 | 26.59 | 26.04 | 26.20 | 222,949 | +0.16(+0.63%) |
Sep 28, 2023 | 25.62 | 26.21 | 25.62 | 26.04 | 195,098 | +0.50(+1.97%) |
Sep 27, 2023 | 25.83 | 25.91 | 25.54 | 25.54 | 118,622 | -0.09(-0.34%) |
Sep 26, 2023 | 25.55 | 26.03 | 25.55 | 25.62 | 129,490 | -0.20(-0.79%) |
Sep 25, 2023 | 25.48 | 25.83 | 25.47 | 25.83 | 78,035 | +0.30(+1.18%) |
Sep 22, 2023 | 25.71 | 25.71 | 25.32 | 25.53 | 112,898 | -0.21(-0.83%) |
Sep 21, 2023 | 25.79 | 25.97 | 25.54 | 25.74 | 106,447 | -0.18(-0.71%) |
Sep 20, 2023 | 26.23 | 26.55 | 25.90 | 25.92 | 81,873 | -0.15(-0.59%) |
Sep 19, 2023 | 26.33 | 26.51 | 25.94 | 26.08 | 98,069 | -0.13(-0.48%) |
Sep 18, 2023 | 26.82 | 26.91 | 26.16 | 26.20 | 107,975 | -0.56(-2.10%) |
Sep 15, 2023 | 27.32 | 27.48 | 26.72 | 26.76 | 1,015,067 | -0.52(-1.91%) |
Sep 14, 2023 | 26.56 | 27.32 | 26.43 | 27.29 | 211,939 | +1.02(+3.87%) |
Sep 13, 2023 | 26.59 | 26.59 | 26.08 | 26.27 | 106,048 | -0.25(-0.95%) |
Sep 12, 2023 | 26.56 | 27.14 | 26.32 | 26.52 | 105,515 | +0.04(+0.15%) |
Sep 11, 2023 | 26.55 | 26.94 | 26.41 | 26.48 | 130,687 | -0.02(-0.07%) |
Sep 08, 2023 | 26.59 | 26.67 | 26.16 | 26.50 | 90,182 | -0.04(-0.15%) |
Sep 07, 2023 | 26.76 | 26.90 | 26.28 | 26.54 | 138,477 | -0.26(-0.97%) |
Sep 06, 2023 | 27.19 | 27.44 | 26.68 | 26.80 | 130,065 | -0.33(-1.21%) |
Sep 05, 2023 | 27.85 | 27.85 | 27.04 | 27.13 | 140,647 | -0.90(-3.21%) |
Sep 01, 2023 | 27.70 | 28.19 | 27.13 | 28.03 | 80,600 | +0.62(+2.26%) |
Aug 31, 2023 | 27.48 | 27.55 | 27.21 | 27.41 | 113,413 | -0.05(-0.18%) |
Aug 30, 2023 | 27.74 | 27.75 | 27.44 | 27.46 | 76,139 | -0.40(-1.42%) |
Aug 29, 2023 | 27.73 | 28.07 | 27.65 | 27.86 | 72,680 | +0.09(+0.31%) |
Aug 28, 2023 | 27.55 | 27.97 | 27.55 | 27.77 | 71,597 | +0.33(+1.20%) |
Aug 25, 2023 | 27.67 | 27.86 | 27.10 | 27.44 | 60,175 | -0.18(-0.67%) |
Aug 24, 2023 | 27.46 | 27.90 | 26.94 | 27.62 | 120,373 | +0.18(+0.67%) |
Aug 23, 2023 | 27.46 | 27.77 | 27.12 | 27.44 | 79,231 | -0.06(-0.21%) |
Aug 22, 2023 | 27.88 | 28.35 | 27.43 | 27.50 | 129,602 | -0.42(-1.49%) |
Aug 21, 2023 | 28.49 | 28.70 | 27.88 | 27.92 | 93,020 | -0.56(-1.97%) |
Aug 18, 2023 | 28.11 | 28.67 | 28.11 | 28.48 | 127,682 | +0.15(+0.51%) |
Aug 17, 2023 | 28.37 | 28.89 | 28.19 | 28.33 | 93,647 | +0.10(+0.34%) |
Aug 16, 2023 | 28.51 | 28.81 | 28.22 | 28.23 | 101,325 | -0.30(-1.05%) |
Aug 15, 2023 | 29.14 | 29.43 | 28.44 | 28.53 | 126,926 | -1.02(-3.44%) |
Aug 14, 2023 | 29.85 | 29.96 | 29.37 | 29.55 | 96,162 | -0.52(-1.74%) |
Aug 11, 2023 | 29.74 | 30.21 | 29.56 | 30.07 | 80,540 | +0.23(+0.78%) |
Aug 10, 2023 | 30.15 | 30.38 | 29.70 | 29.84 | 86,797 | -0.21(-0.71%) |
Aug 09, 2023 | 30.22 | 30.27 | 29.82 | 30.05 | 80,023 | -0.19(-0.64%) |
Aug 08, 2023 | 30.02 | 30.33 | 29.27 | 30.25 | 91,362 | -0.32(-1.03%) |
Aug 07, 2023 | 30.41 | 30.78 | 30.12 | 30.56 | 121,297 | +0.15(+0.50%) |
Aug 04, 2023 | 30.48 | 30.65 | 30.21 | 30.41 | 108,139 | -0.15(-0.50%) |
Aug 03, 2023 | 30.13 | 30.74 | 29.51 | 30.56 | 97,627 | +0.39(+1.30%) |
Aug 02, 2023 | 29.66 | 30.51 | 29.58 | 30.17 | 100,768 | +0.16(+0.54%) |
Aug 01, 2023 | 30.08 | 30.23 | 29.54 | 30.01 | 97,677 | -0.24(-0.79%) |
Jul 31, 2023 | 30.46 | 30.68 | 30.01 | 30.25 | 130,643 | -0.27(-0.88%) |
Jul 28, 2023 | 30.72 | 30.91 | 30.46 | 30.52 | 79,319 | +0.00(+0.00%) |
Jul 27, 2023 | 30.98 | 31.35 | 30.32 | 30.52 | 174,260 | -0.13(-0.44%) |
Jul 26, 2023 | 29.53 | 30.98 | 29.53 | 30.65 | 269,641 | +1.44(+4.92%) |
Jul 25, 2023 | 29.64 | 29.84 | 28.78 | 29.21 | 120,886 | -0.43(-1.45%) |
Jul 24, 2023 | 28.70 | 29.82 | 28.70 | 29.64 | 144,243 | +0.83(+2.89%) |
Jul 21, 2023 | 29.10 | 29.10 | 28.56 | 28.81 | 163,626 | +0.11(+0.37%) |
Jul 20, 2023 | 29.24 | 29.24 | 28.25 | 28.71 | 205,155 | -0.96(-3.23%) |
Jul 19, 2023 | 28.98 | 29.73 | 28.84 | 29.66 | 220,280 | +0.69(+2.38%) |
Jul 18, 2023 | 27.89 | 29.01 | 27.83 | 28.97 | 147,082 | +1.20(+4.31%) |
Jul 17, 2023 | 26.90 | 28.00 | 26.90 | 27.78 | 158,616 | +0.84(+3.13%) |
Jul 14, 2023 | 27.41 | 27.41 | 26.64 | 26.93 | 95,356 | -0.27(-0.99%) |
Jul 13, 2023 | 27.26 | 27.49 | 26.99 | 27.20 | 144,148 | +0.07(+0.25%) |
Jul 12, 2023 | 26.97 | 27.39 | 26.79 | 27.13 | 215,969 | +0.74(+2.79%) |
Jul 11, 2023 | 26.42 | 26.47 | 26.10 | 26.40 | 135,920 | +0.09(+0.33%) |
Jul 10, 2023 | 26.07 | 26.53 | 25.96 | 26.31 | 166,180 | +0.39(+1.52%) |
Jul 07, 2023 | 25.39 | 26.13 | 25.39 | 25.92 | 115,877 | +0.58(+2.31%) |
Jul 06, 2023 | 25.71 | 25.72 | 25.10 | 25.33 | 122,118 | -0.72(-2.76%) |
Jul 05, 2023 | 26.36 | 26.36 | 25.95 | 26.05 | 158,605 | -0.55(-2.05%) |
Jul 03, 2023 | 25.99 | 26.61 | 25.91 | 26.60 | 60,622 | +0.56(+2.13%) |
Jun 30, 2023 | 26.78 | 26.78 | 26.03 | 26.04 | 120,839 | -0.57(-2.16%) |
Jun 29, 2023 | 26.63 | 27.12 | 26.57 | 26.62 | 102,495 | +0.27(+1.02%) |
Jun 28, 2023 | 26.50 | 26.50 | 26.10 | 26.35 | 91,154 | -0.15(-0.58%) |
Jun 27, 2023 | 26.18 | 26.84 | 26.00 | 26.50 | 144,106 | +0.37(+1.43%) |
Jun 26, 2023 | 25.98 | 26.62 | 25.98 | 26.13 | 161,994 | +0.16(+0.63%) |
Jun 23, 2023 | 25.87 | 26.47 | 25.65 | 25.97 | 671,685 | -0.31(-1.17%) |
Jun 22, 2023 | 26.97 | 26.99 | 26.06 | 26.27 | 150,615 | -0.75(-2.77%) |
Jun 21, 2023 | 27.42 | 27.57 | 27.02 | 27.02 | 150,971 | -0.49(-1.78%) |
Jun 20, 2023 | 28.13 | 28.13 | 27.40 | 27.51 | 176,878 | -0.64(-2.28%) |
Jun 16, 2023 | 28.65 | 28.65 | 27.81 | 28.15 | 498,056 | -0.20(-0.71%) |
Jun 15, 2023 | 27.75 | 28.48 | 27.75 | 28.35 | 144,630 | +0.40(+1.44%) |
Jun 14, 2023 | 28.65 | 28.95 | 27.80 | 27.95 | 157,263 | -0.70(-2.44%) |
Jun 13, 2023 | 28.15 | 28.75 | 28.13 | 28.65 | 179,114 | +0.50(+1.77%) |
Jun 12, 2023 | 28.50 | 28.93 | 27.94 | 28.15 | 159,901 | -0.29(-1.01%) |
Jun 09, 2023 | 28.89 | 28.89 | 28.32 | 28.44 | 119,343 | -0.52(-1.79%) |
Jun 08, 2023 | 29.34 | 29.43 | 28.42 | 28.95 | 145,630 | -0.55(-1.85%) |
Jun 07, 2023 | 28.43 | 29.79 | 28.35 | 29.50 | 223,200 | +1.34(+4.76%) |
Jun 06, 2023 | 26.93 | 28.69 | 26.93 | 28.16 | 174,418 | +1.16(+4.29%) |
Jun 05, 2023 | 27.90 | 27.95 | 26.66 | 27.00 | 184,154 | -1.10(-3.92%) |
Jun 02, 2023 | 26.54 | 28.23 | 26.44 | 28.10 | 179,998 | +1.87(+7.12%) |