Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.21 | 26.44 | 26.09 | 26.25 | 63,341 | +0.20(+0.77%) |
May 30, 2024 | 25.94 | 26.16 | 25.69 | 26.05 | 49,948 | +0.55(+2.16%) |
May 29, 2024 | 25.59 | 25.62 | 25.26 | 25.50 | 70,479 | -0.54(-2.07%) |
May 28, 2024 | 26.25 | 26.62 | 25.98 | 26.04 | 52,350 | -0.19(-0.72%) |
May 24, 2024 | 26.29 | 26.45 | 26.01 | 26.23 | 41,778 | +0.08(+0.31%) |
May 23, 2024 | 27.06 | 27.51 | 26.12 | 26.15 | 67,050 | -0.89(-3.29%) |
May 22, 2024 | 27.24 | 27.36 | 26.91 | 27.04 | 81,074 | -0.20(-0.73%) |
May 21, 2024 | 27.22 | 27.50 | 27.15 | 27.24 | 53,751 | -0.09(-0.33%) |
May 20, 2024 | 27.70 | 27.99 | 27.33 | 27.33 | 48,455 | -0.44(-1.58%) |
May 17, 2024 | 27.76 | 27.85 | 27.62 | 27.77 | 56,190 | +0.23(+0.84%) |
May 16, 2024 | 27.31 | 27.70 | 27.16 | 27.54 | 62,595 | +0.19(+0.69%) |
May 15, 2024 | 27.50 | 27.65 | 27.12 | 27.35 | 65,850 | +0.10(+0.37%) |
May 14, 2024 | 27.17 | 27.33 | 26.99 | 27.25 | 56,075 | +0.47(+1.76%) |
May 13, 2024 | 26.95 | 27.14 | 26.76 | 26.78 | 57,197 | -0.03(-0.11%) |
May 10, 2024 | 27.08 | 27.10 | 26.68 | 26.81 | 64,327 | -0.24(-0.89%) |
May 09, 2024 | 26.70 | 27.07 | 26.48 | 27.05 | 75,986 | +0.32(+1.20%) |
May 08, 2024 | 26.01 | 26.73 | 25.96 | 26.73 | 54,899 | +0.55(+2.10%) |
May 07, 2024 | 26.60 | 26.75 | 26.15 | 26.18 | 55,150 | -0.37(-1.39%) |
May 06, 2024 | 26.61 | 26.94 | 26.49 | 26.55 | 80,269 | +0.01(+0.04%) |
May 03, 2024 | 26.91 | 27.00 | 26.42 | 26.54 | 68,190 | +0.16(+0.61%) |
May 02, 2024 | 26.49 | 26.71 | 26.27 | 26.38 | 77,718 | +0.18(+0.69%) |
May 01, 2024 | 25.69 | 26.64 | 25.69 | 26.20 | 87,590 | +0.74(+2.91%) |
Apr 30, 2024 | 25.40 | 25.69 | 25.36 | 25.46 | 99,065 | -0.22(-0.86%) |
Apr 29, 2024 | 26.25 | 26.41 | 25.64 | 25.68 | 77,574 | -0.46(-1.76%) |
Apr 26, 2024 | 26.12 | 26.48 | 26.06 | 26.14 | 66,116 | +0.15(+0.58%) |
Apr 25, 2024 | 26.10 | 26.50 | 25.67 | 25.99 | 110,310 | -0.48(-1.81%) |
Apr 24, 2024 | 26.06 | 26.51 | 25.86 | 26.47 | 71,242 | +0.01(+0.04%) |
Apr 23, 2024 | 25.52 | 26.56 | 25.32 | 26.46 | 88,863 | +0.71(+2.76%) |
Apr 22, 2024 | 26.12 | 27.37 | 25.55 | 25.75 | 171,280 | +0.20(+0.78%) |
Apr 19, 2024 | 24.55 | 25.59 | 24.44 | 25.55 | 148,170 | +0.91(+3.69%) |
Apr 18, 2024 | 24.30 | 24.88 | 24.25 | 24.64 | 100,525 | +0.41(+1.69%) |
Apr 17, 2024 | 24.58 | 24.83 | 24.23 | 24.23 | 67,711 | -0.07(-0.29%) |
Apr 16, 2024 | 24.43 | 24.66 | 24.11 | 24.30 | 78,724 | -0.24(-0.98%) |
Apr 15, 2024 | 25.05 | 25.43 | 24.22 | 24.54 | 106,050 | -0.38(-1.52%) |
Apr 12, 2024 | 24.59 | 25.13 | 24.48 | 24.92 | 145,302 | +0.20(+0.81%) |
Apr 11, 2024 | 24.72 | 24.81 | 24.25 | 24.72 | 82,828 | +0.27(+1.10%) |
Apr 10, 2024 | 25.33 | 25.33 | 24.34 | 24.45 | 162,056 | -1.50(-5.78%) |
Apr 09, 2024 | 25.79 | 26.04 | 25.65 | 25.95 | 46,893 | +0.25(+0.97%) |
Apr 08, 2024 | 25.13 | 25.74 | 25.13 | 25.70 | 56,983 | +0.57(+2.27%) |
Apr 05, 2024 | 25.10 | 25.32 | 25.00 | 25.13 | 59,715 | -0.03(-0.12%) |
Apr 04, 2024 | 25.82 | 26.10 | 25.12 | 25.16 | 85,102 | -0.25(-0.98%) |
Apr 03, 2024 | 25.90 | 25.95 | 25.28 | 25.41 | 76,097 | -0.54(-2.08%) |
Apr 02, 2024 | 25.90 | 26.09 | 25.50 | 25.95 | 124,781 | -0.36(-1.35%) |
Apr 01, 2024 | 27.12 | 27.14 | 26.06 | 26.30 | 80,398 | -0.57(-2.14%) |
Mar 28, 2024 | 26.79 | 27.09 | 26.73 | 26.88 | 118,681 | -0.59(-2.15%) |
Mar 27, 2024 | 26.32 | 27.47 | 26.32 | 27.47 | 89,139 | +1.15(+4.37%) |
Mar 26, 2024 | 26.74 | 26.79 | 26.30 | 26.32 | 86,132 | -0.14(-0.53%) |
Mar 25, 2024 | 26.00 | 26.54 | 25.95 | 26.46 | 80,380 | +0.73(+2.84%) |
Mar 22, 2024 | 26.57 | 26.73 | 25.73 | 25.73 | 78,965 | -0.68(-2.57%) |
Mar 21, 2024 | 25.98 | 26.69 | 25.98 | 26.41 | 98,214 | +0.51(+1.97%) |
Mar 20, 2024 | 24.73 | 26.40 | 24.65 | 25.90 | 95,973 | +1.20(+4.86%) |
Mar 19, 2024 | 24.47 | 24.89 | 24.47 | 24.70 | 74,309 | +0.17(+0.69%) |
Mar 18, 2024 | 25.10 | 25.13 | 24.50 | 24.53 | 92,888 | -0.62(-2.47%) |
Mar 15, 2024 | 24.95 | 25.53 | 24.95 | 25.15 | 302,392 | +0.19(+0.76%) |
Mar 14, 2024 | 25.75 | 25.77 | 24.88 | 24.96 | 111,681 | -0.86(-3.33%) |
Mar 13, 2024 | 25.93 | 26.36 | 25.75 | 25.82 | 67,637 | -0.16(-0.62%) |
Mar 12, 2024 | 26.02 | 26.09 | 25.68 | 25.98 | 82,893 | -0.12(-0.46%) |
Mar 11, 2024 | 26.18 | 26.42 | 26.05 | 26.10 | 84,381 | -0.06(-0.23%) |
Mar 08, 2024 | 26.83 | 26.97 | 26.16 | 26.16 | 47,209 | -0.19(-0.72%) |
Mar 07, 2024 | 26.60 | 26.89 | 26.29 | 26.35 | 54,945 | +0.13(+0.50%) |
Mar 06, 2024 | 26.29 | 26.64 | 25.59 | 26.22 | 91,811 | -0.02(-0.08%) |
Mar 05, 2024 | 25.46 | 26.52 | 25.46 | 26.24 | 93,582 | +0.59(+2.30%) |
Mar 04, 2024 | 25.82 | 26.26 | 25.49 | 25.65 | 92,821 | -0.10(-0.39%) |
Mar 01, 2024 | 25.56 | 25.75 | 25.05 | 25.75 | 108,868 | +0.01(+0.04%) |
Feb 29, 2024 | 26.00 | 26.54 | 25.66 | 25.74 | 101,782 | +0.16(+0.63%) |
Feb 28, 2024 | 25.50 | 25.69 | 25.37 | 25.58 | 56,694 | +0.07(+0.27%) |
Feb 27, 2024 | 25.91 | 26.15 | 25.51 | 25.51 | 79,212 | -0.23(-0.89%) |
Feb 26, 2024 | 25.87 | 26.09 | 25.51 | 25.74 | 81,734 | -0.25(-0.96%) |
Feb 23, 2024 | 25.89 | 26.32 | 25.50 | 25.99 | 111,010 | +0.17(+0.66%) |
Feb 22, 2024 | 26.34 | 26.70 | 25.62 | 25.82 | 102,614 | -0.64(-2.42%) |
Feb 21, 2024 | 26.49 | 26.60 | 26.24 | 26.46 | 45,312 | -0.24(-0.90%) |
Feb 20, 2024 | 26.85 | 27.30 | 26.61 | 26.70 | 40,188 | -0.39(-1.44%) |
Feb 16, 2024 | 27.08 | 27.42 | 26.67 | 27.09 | 55,769 | -0.48(-1.74%) |
Feb 15, 2024 | 26.45 | 27.73 | 26.40 | 27.57 | 87,484 | +1.28(+4.87%) |
Feb 14, 2024 | 26.19 | 26.45 | 25.55 | 26.29 | 114,471 | +0.80(+3.14%) |
Feb 13, 2024 | 26.70 | 26.70 | 25.20 | 25.49 | 136,051 | -2.04(-7.41%) |
Feb 12, 2024 | 26.40 | 27.79 | 26.40 | 27.53 | 113,994 | +1.15(+4.36%) |
Feb 09, 2024 | 25.80 | 26.44 | 25.23 | 26.38 | 90,703 | +0.74(+2.89%) |
Feb 08, 2024 | 25.71 | 25.73 | 25.23 | 25.64 | 92,905 | -0.08(-0.31%) |
Feb 07, 2024 | 25.74 | 26.10 | 25.05 | 25.72 | 106,751 | -0.32(-1.23%) |
Feb 06, 2024 | 26.16 | 26.66 | 25.81 | 26.04 | 63,554 | -0.17(-0.65%) |
Feb 05, 2024 | 26.48 | 26.71 | 25.91 | 26.21 | 119,020 | -0.55(-2.06%) |
Feb 02, 2024 | 26.69 | 27.24 | 26.45 | 26.76 | 105,717 | -0.60(-2.19%) |
Feb 01, 2024 | 27.90 | 28.20 | 26.26 | 27.36 | 141,031 | -0.45(-1.62%) |
Jan 31, 2024 | 29.08 | 29.33 | 27.81 | 27.81 | 145,108 | -2.32(-7.70%) |
Jan 30, 2024 | 30.07 | 30.43 | 29.98 | 30.13 | 59,922 | -0.25(-0.82%) |
Jan 29, 2024 | 29.18 | 30.38 | 29.12 | 30.38 | 60,277 | +1.07(+3.65%) |
Jan 26, 2024 | 29.12 | 29.88 | 28.84 | 29.31 | 75,288 | +0.12(+0.41%) |
Jan 25, 2024 | 31.00 | 31.33 | 28.01 | 29.19 | 172,443 | -1.59(-5.17%) |
Jan 24, 2024 | 30.75 | 31.13 | 30.47 | 30.78 | 75,198 | +0.35(+1.15%) |
Jan 23, 2024 | 30.86 | 31.44 | 30.26 | 30.43 | 64,218 | -0.23(-0.75%) |
Jan 22, 2024 | 30.06 | 30.71 | 30.03 | 30.66 | 60,863 | +1.06(+3.58%) |
Jan 19, 2024 | 29.15 | 29.60 | 28.81 | 29.60 | 48,209 | +0.58(+2.00%) |
Jan 18, 2024 | 29.06 | 29.33 | 28.72 | 29.02 | 40,323 | +0.05(+0.17%) |
Jan 17, 2024 | 28.55 | 29.21 | 28.44 | 28.97 | 59,917 | +0.03(+0.10%) |
Jan 16, 2024 | 29.30 | 29.58 | 28.92 | 28.94 | 72,540 | -0.94(-3.15%) |
Jan 12, 2024 | 30.51 | 30.98 | 29.41 | 29.88 | 74,595 | -0.18(-0.60%) |
Jan 11, 2024 | 30.09 | 30.26 | 29.44 | 30.06 | 58,115 | -0.37(-1.22%) |
Jan 10, 2024 | 30.05 | 30.50 | 29.92 | 30.43 | 58,666 | +0.34(+1.13%) |
Jan 09, 2024 | 30.36 | 30.39 | 29.91 | 30.09 | 61,254 | -0.52(-1.70%) |
Jan 08, 2024 | 30.56 | 30.74 | 30.36 | 30.61 | 48,543 | -0.07(-0.23%) |
Jan 05, 2024 | 30.14 | 31.00 | 30.14 | 30.68 | 104,987 | +0.27(+0.89%) |
Jan 04, 2024 | 30.45 | 31.14 | 30.36 | 30.41 | 89,532 | -0.21(-0.69%) |
Jan 03, 2024 | 31.78 | 31.78 | 30.61 | 30.62 | 93,112 | -1.47(-4.58%) |
Jan 02, 2024 | 32.12 | 32.85 | 31.89 | 32.09 | 89,088 | -0.29(-0.90%) |
Dec 29, 2023 | 33.27 | 33.27 | 32.30 | 32.38 | 105,136 | -0.41(-1.25%) |
Dec 28, 2023 | 32.67 | 33.08 | 32.49 | 32.79 | 87,957 | -0.21(-0.63%) |
Dec 27, 2023 | 33.37 | 33.39 | 32.80 | 33.00 | 88,427 | -0.08(-0.24%) |
Dec 26, 2023 | 32.37 | 33.20 | 32.09 | 33.08 | 131,593 | +1.00(+3.13%) |
Dec 22, 2023 | 31.76 | 32.27 | 31.69 | 32.07 | 78,334 | +0.61(+1.94%) |
Dec 21, 2023 | 31.63 | 31.74 | 31.03 | 31.46 | 60,500 | +0.33(+1.07%) |
Dec 20, 2023 | 31.54 | 32.10 | 31.09 | 31.13 | 151,307 | -0.57(-1.80%) |
Dec 19, 2023 | 31.22 | 32.18 | 31.01 | 31.70 | 85,564 | +0.56(+1.80%) |
Dec 18, 2023 | 31.60 | 31.67 | 30.82 | 31.14 | 79,186 | -0.38(-1.22%) |
Dec 15, 2023 | 32.47 | 32.61 | 31.38 | 31.52 | 470,119 | -0.81(-2.49%) |
Dec 14, 2023 | 31.51 | 32.54 | 31.51 | 32.33 | 149,284 | +1.29(+4.15%) |
Dec 13, 2023 | 28.80 | 31.23 | 28.73 | 31.04 | 158,938 | +2.18(+7.56%) |
Dec 12, 2023 | 29.08 | 29.17 | 28.85 | 28.86 | 51,468 | -0.25(-0.84%) |
Dec 11, 2023 | 28.95 | 29.45 | 28.94 | 29.10 | 94,701 | +0.09(+0.31%) |
Dec 08, 2023 | 29.04 | 29.50 | 28.81 | 29.01 | 47,623 | +0.04(+0.14%) |
Dec 07, 2023 | 28.17 | 29.00 | 28.17 | 28.98 | 74,516 | +0.85(+3.01%) |
Dec 06, 2023 | 28.02 | 28.97 | 27.92 | 28.13 | 92,038 | +0.37(+1.35%) |
Dec 05, 2023 | 28.23 | 28.23 | 27.76 | 27.76 | 79,651 | -0.62(-2.18%) |
Dec 04, 2023 | 28.14 | 28.63 | 28.09 | 28.38 | 89,772 | +0.00(+0.00%) |
Dec 01, 2023 | 26.32 | 28.47 | 26.27 | 28.38 | 137,578 | +2.08(+7.93%) |
Nov 30, 2023 | 26.72 | 26.72 | 26.26 | 26.29 | 127,676 | -0.35(-1.33%) |
Nov 29, 2023 | 26.10 | 26.85 | 25.97 | 26.64 | 102,558 | +0.88(+3.40%) |
Nov 28, 2023 | 25.56 | 25.86 | 25.27 | 25.77 | 64,217 | +0.03(+0.11%) |
Nov 27, 2023 | 25.85 | 26.22 | 25.65 | 25.74 | 57,313 | -0.35(-1.36%) |
Nov 24, 2023 | 25.91 | 26.16 | 25.73 | 26.09 | 24,366 | +0.09(+0.34%) |
Nov 22, 2023 | 26.35 | 26.46 | 25.81 | 26.01 | 59,067 | +0.02(+0.08%) |
Nov 21, 2023 | 26.45 | 26.59 | 25.97 | 25.99 | 61,160 | -0.63(-2.36%) |
Nov 20, 2023 | 26.80 | 26.80 | 26.28 | 26.62 | 51,884 | -0.04(-0.15%) |
Nov 17, 2023 | 26.60 | 26.86 | 26.33 | 26.65 | 78,952 | +0.52(+1.99%) |
Nov 16, 2023 | 26.56 | 26.76 | 25.92 | 26.13 | 55,820 | -0.60(-2.24%) |
Nov 15, 2023 | 26.41 | 27.04 | 26.41 | 26.73 | 90,455 | +0.26(+0.97%) |
Nov 14, 2023 | 25.07 | 26.52 | 24.71 | 26.48 | 119,094 | +2.39(+9.92%) |
Nov 13, 2023 | 23.82 | 24.35 | 23.70 | 24.09 | 80,083 | +0.08(+0.33%) |
Nov 10, 2023 | 23.87 | 24.20 | 23.49 | 24.01 | 68,740 | +0.31(+1.33%) |
Nov 09, 2023 | 24.75 | 24.75 | 23.62 | 23.70 | 67,551 | -0.75(-3.06%) |
Nov 08, 2023 | 24.80 | 24.80 | 24.32 | 24.44 | 63,555 | -0.35(-1.43%) |
Nov 07, 2023 | 24.42 | 24.96 | 24.15 | 24.80 | 88,898 | -0.25(-0.98%) |
Nov 06, 2023 | 25.47 | 25.47 | 24.81 | 25.04 | 86,017 | -0.32(-1.28%) |
Nov 03, 2023 | 24.83 | 25.66 | 24.83 | 25.37 | 104,187 | +1.18(+4.88%) |
Nov 02, 2023 | 23.39 | 24.29 | 23.39 | 24.19 | 107,798 | +1.21(+5.26%) |
Nov 01, 2023 | 22.85 | 23.07 | 22.56 | 22.98 | 143,097 | +0.18(+0.78%) |
Oct 31, 2023 | 23.05 | 23.26 | 22.50 | 22.80 | 134,573 | -0.30(-1.32%) |
Oct 30, 2023 | 21.82 | 23.11 | 21.82 | 23.11 | 194,695 | +1.69(+7.90%) |
Oct 27, 2023 | 22.47 | 22.66 | 21.33 | 21.41 | 148,468 | -1.16(-5.14%) |
Oct 26, 2023 | 22.44 | 23.33 | 22.42 | 22.57 | 184,736 | +0.30(+1.37%) |
Oct 25, 2023 | 22.08 | 22.57 | 21.73 | 22.27 | 219,889 | +0.27(+1.21%) |
Oct 24, 2023 | 24.61 | 25.26 | 21.70 | 22.00 | 309,430 | -2.33(-9.58%) |
Oct 23, 2023 | 24.17 | 24.58 | 24.05 | 24.33 | 110,909 | +0.17(+0.69%) |
Oct 20, 2023 | 25.12 | 25.12 | 24.16 | 24.17 | 105,973 | -0.91(-3.65%) |
Oct 19, 2023 | 25.33 | 26.36 | 25.01 | 25.08 | 78,008 | -0.19(-0.74%) |
Oct 18, 2023 | 25.87 | 25.87 | 25.22 | 25.27 | 64,327 | -0.71(-2.73%) |
Oct 17, 2023 | 25.45 | 26.31 | 25.45 | 25.98 | 97,834 | +0.36(+1.42%) |
Oct 16, 2023 | 25.56 | 25.93 | 25.40 | 25.61 | 67,863 | +0.34(+1.36%) |
Oct 13, 2023 | 26.29 | 26.29 | 25.25 | 25.27 | 61,346 | -0.76(-2.91%) |
Oct 12, 2023 | 26.45 | 26.72 | 25.73 | 26.03 | 83,976 | -0.28(-1.05%) |
Oct 11, 2023 | 26.33 | 26.67 | 26.10 | 26.30 | 51,494 | +0.08(+0.30%) |
Oct 10, 2023 | 25.78 | 26.54 | 25.78 | 26.22 | 82,185 | +0.60(+2.34%) |
Oct 09, 2023 | 25.33 | 25.77 | 25.33 | 25.62 | 74,430 | +0.10(+0.39%) |
Oct 06, 2023 | 25.54 | 25.69 | 24.99 | 25.52 | 72,472 | -0.27(-1.03%) |
Oct 05, 2023 | 25.17 | 25.88 | 25.01 | 25.79 | 86,730 | +0.63(+2.50%) |
Oct 04, 2023 | 24.89 | 25.17 | 24.58 | 25.16 | 63,369 | +0.27(+1.07%) |
Oct 03, 2023 | 25.36 | 25.49 | 24.74 | 24.89 | 78,557 | -0.57(-2.24%) |
Oct 02, 2023 | 25.76 | 25.81 | 25.35 | 25.47 | 92,018 | -0.42(-1.63%) |
Sep 29, 2023 | 26.52 | 26.77 | 25.82 | 25.89 | 137,992 | -0.39(-1.50%) |
Sep 28, 2023 | 26.13 | 26.76 | 26.13 | 26.28 | 96,689 | +0.18(+0.70%) |
Sep 27, 2023 | 26.05 | 26.42 | 25.77 | 26.10 | 121,957 | +0.26(+1.01%) |
Sep 26, 2023 | 25.64 | 26.09 | 25.61 | 25.84 | 99,572 | +0.01(+0.04%) |
Sep 25, 2023 | 25.78 | 25.89 | 25.74 | 25.83 | 55,293 | +0.00(+0.00%) |
Sep 22, 2023 | 26.02 | 26.02 | 25.35 | 25.83 | 67,055 | -0.11(-0.41%) |
Sep 21, 2023 | 25.70 | 26.41 | 25.52 | 25.93 | 86,142 | +0.06(+0.22%) |
Sep 20, 2023 | 25.78 | 26.22 | 25.78 | 25.88 | 61,333 | +0.27(+1.05%) |
Sep 19, 2023 | 25.74 | 25.84 | 25.38 | 25.61 | 72,755 | -0.04(-0.15%) |
Sep 18, 2023 | 26.93 | 26.93 | 25.58 | 25.65 | 86,094 | -1.22(-4.55%) |
Sep 15, 2023 | 27.76 | 27.93 | 26.64 | 26.87 | 413,657 | -0.93(-3.36%) |
Sep 14, 2023 | 27.03 | 27.82 | 27.03 | 27.80 | 96,655 | +0.99(+3.70%) |
Sep 13, 2023 | 27.12 | 27.12 | 26.44 | 26.81 | 99,624 | -0.23(-0.85%) |
Sep 12, 2023 | 26.28 | 27.06 | 26.19 | 27.04 | 111,499 | +1.01(+3.88%) |
Sep 11, 2023 | 26.22 | 26.41 | 25.77 | 26.03 | 96,991 | -0.03(-0.11%) |
Sep 08, 2023 | 26.52 | 26.52 | 26.00 | 26.06 | 63,219 | -0.33(-1.24%) |
Sep 07, 2023 | 26.33 | 26.48 | 26.17 | 26.39 | 119,357 | -0.03(-0.11%) |
Sep 06, 2023 | 27.17 | 27.30 | 26.38 | 26.42 | 58,652 | -0.70(-2.59%) |
Sep 05, 2023 | 27.48 | 27.61 | 26.97 | 27.12 | 76,390 | -0.57(-2.05%) |
Sep 01, 2023 | 27.22 | 27.91 | 27.22 | 27.69 | 59,696 | +0.72(+2.68%) |
Aug 31, 2023 | 27.11 | 27.34 | 26.93 | 26.96 | 60,103 | -0.08(-0.29%) |
Aug 30, 2023 | 27.31 | 27.31 | 26.91 | 27.04 | 52,835 | -0.22(-0.81%) |
Aug 29, 2023 | 27.24 | 27.42 | 27.04 | 27.26 | 60,718 | +0.13(+0.46%) |
Aug 28, 2023 | 26.47 | 27.20 | 26.47 | 27.14 | 86,933 | +0.74(+2.81%) |
Aug 25, 2023 | 26.74 | 26.87 | 26.18 | 26.40 | 76,950 | -0.20(-0.76%) |
Aug 24, 2023 | 26.47 | 26.94 | 26.44 | 26.60 | 74,421 | +0.10(+0.36%) |
Aug 23, 2023 | 26.40 | 26.94 | 26.32 | 26.50 | 93,985 | +0.07(+0.26%) |
Aug 22, 2023 | 27.46 | 27.60 | 26.40 | 26.44 | 108,005 | -0.95(-3.48%) |
Aug 21, 2023 | 27.90 | 28.10 | 27.36 | 27.39 | 77,412 | -0.49(-1.76%) |
Aug 18, 2023 | 27.57 | 28.15 | 27.57 | 27.88 | 81,911 | +0.03(+0.10%) |
Aug 17, 2023 | 27.83 | 28.00 | 27.58 | 27.85 | 68,366 | +0.19(+0.70%) |
Aug 16, 2023 | 28.27 | 28.56 | 27.57 | 27.66 | 101,289 | -0.66(-2.35%) |
Aug 15, 2023 | 29.21 | 29.21 | 28.27 | 28.32 | 90,950 | -1.27(-4.30%) |
Aug 14, 2023 | 29.96 | 29.96 | 29.33 | 29.59 | 56,357 | -0.57(-1.88%) |
Aug 11, 2023 | 29.63 | 30.21 | 29.63 | 30.16 | 65,350 | +0.49(+1.66%) |
Aug 10, 2023 | 29.80 | 30.23 | 29.41 | 29.67 | 74,591 | -0.07(-0.23%) |
Aug 09, 2023 | 30.08 | 30.08 | 29.34 | 29.74 | 83,993 | -0.41(-1.37%) |
Aug 08, 2023 | 30.16 | 30.19 | 29.13 | 30.15 | 93,424 | -0.56(-1.82%) |
Aug 07, 2023 | 30.62 | 30.93 | 30.27 | 30.71 | 87,034 | +0.09(+0.28%) |
Aug 04, 2023 | 30.71 | 30.99 | 30.49 | 30.62 | 56,353 | -0.10(-0.31%) |
Aug 03, 2023 | 30.46 | 30.82 | 30.09 | 30.72 | 80,597 | +0.17(+0.57%) |
Aug 02, 2023 | 30.09 | 30.78 | 30.09 | 30.55 | 110,802 | +0.07(+0.22%) |
Aug 01, 2023 | 30.72 | 30.77 | 30.03 | 30.48 | 127,752 | -0.39(-1.28%) |
Jul 31, 2023 | 30.88 | 31.30 | 30.55 | 30.87 | 153,586 | -0.01(-0.03%) |
Jul 28, 2023 | 30.34 | 31.23 | 30.28 | 30.88 | 137,311 | +0.64(+2.10%) |
Jul 27, 2023 | 30.58 | 31.00 | 30.03 | 30.25 | 207,451 | -0.13(-0.41%) |
Jul 26, 2023 | 28.73 | 30.57 | 28.73 | 30.37 | 206,826 | +2.10(+7.43%) |
Jul 25, 2023 | 28.90 | 29.19 | 27.51 | 28.27 | 324,889 | -0.92(-3.17%) |
Jul 24, 2023 | 27.89 | 29.38 | 27.79 | 29.20 | 129,372 | +1.49(+5.39%) |
Jul 21, 2023 | 28.28 | 28.28 | 27.66 | 27.71 | 86,649 | -0.48(-1.71%) |
Jul 20, 2023 | 28.44 | 28.44 | 27.74 | 28.19 | 113,337 | -0.27(-0.95%) |
Jul 19, 2023 | 27.67 | 28.69 | 27.67 | 28.46 | 112,428 | +0.81(+2.93%) |
Jul 18, 2023 | 26.56 | 27.83 | 26.56 | 27.65 | 119,729 | +1.08(+4.06%) |
Jul 17, 2023 | 26.14 | 26.90 | 26.08 | 26.57 | 104,646 | +0.53(+2.03%) |
Jul 14, 2023 | 26.65 | 26.65 | 25.57 | 26.04 | 98,585 | -0.34(-1.28%) |
Jul 13, 2023 | 26.18 | 26.69 | 25.99 | 26.38 | 113,969 | +0.46(+1.78%) |
Jul 12, 2023 | 25.92 | 26.37 | 25.63 | 25.92 | 110,365 | +0.43(+1.70%) |
Jul 11, 2023 | 25.33 | 25.70 | 25.14 | 25.48 | 156,607 | +0.25(+0.99%) |
Jul 10, 2023 | 25.62 | 26.07 | 25.08 | 25.23 | 124,770 | -0.33(-1.28%) |
Jul 07, 2023 | 25.18 | 25.83 | 25.04 | 25.56 | 160,288 | +0.41(+1.65%) |
Jul 06, 2023 | 25.28 | 25.32 | 24.47 | 25.14 | 128,350 | -0.39(-1.51%) |
Jul 05, 2023 | 25.81 | 25.85 | 25.33 | 25.53 | 98,424 | -0.41(-1.60%) |
Jul 03, 2023 | 25.92 | 26.36 | 25.77 | 25.94 | 55,687 | +0.13(+0.48%) |
Jun 30, 2023 | 26.45 | 26.46 | 25.67 | 25.82 | 119,644 | -0.50(-1.90%) |
Jun 29, 2023 | 26.19 | 26.68 | 26.06 | 26.32 | 153,357 | +0.58(+2.24%) |
Jun 28, 2023 | 25.58 | 25.79 | 24.97 | 25.74 | 138,575 | +0.02(+0.07%) |
Jun 27, 2023 | 25.90 | 25.90 | 25.34 | 25.73 | 118,287 | -0.13(-0.51%) |
Jun 26, 2023 | 25.41 | 25.98 | 25.10 | 25.86 | 118,093 | +0.46(+1.82%) |
Jun 23, 2023 | 24.54 | 25.57 | 24.54 | 25.39 | 438,110 | +0.54(+2.16%) |
Jun 22, 2023 | 25.35 | 25.65 | 24.63 | 24.86 | 164,760 | -0.49(-1.94%) |
Jun 21, 2023 | 25.88 | 26.03 | 25.34 | 25.35 | 85,829 | -0.53(-2.04%) |
Jun 20, 2023 | 27.09 | 27.09 | 25.80 | 25.88 | 132,401 | -0.59(-2.25%) |
Jun 16, 2023 | 27.02 | 27.02 | 26.09 | 26.47 | 297,286 | -0.30(-1.13%) |
Jun 15, 2023 | 26.42 | 26.93 | 26.42 | 26.77 | 156,937 | +0.33(+1.25%) |
Jun 14, 2023 | 27.30 | 27.77 | 26.26 | 26.44 | 119,624 | -0.83(-3.04%) |
Jun 13, 2023 | 26.73 | 27.47 | 26.66 | 27.27 | 133,455 | +0.55(+2.05%) |
Jun 12, 2023 | 27.23 | 27.87 | 26.73 | 26.73 | 120,836 | -0.31(-1.15%) |
Jun 09, 2023 | 27.37 | 27.37 | 26.85 | 27.04 | 95,775 | -0.40(-1.44%) |
Jun 08, 2023 | 27.06 | 27.57 | 26.42 | 27.43 | 163,220 | +0.37(+1.36%) |
Jun 07, 2023 | 26.55 | 27.24 | 26.40 | 27.07 | 199,729 | +0.89(+3.39%) |
Jun 06, 2023 | 25.05 | 26.59 | 24.99 | 26.18 | 173,780 | +1.09(+4.36%) |
Jun 05, 2023 | 26.00 | 26.14 | 25.08 | 25.08 | 116,774 | -0.80(-3.10%) |
Jun 02, 2023 | 24.94 | 26.01 | 24.70 | 25.89 | 183,086 | +1.38(+5.62%) |