Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 23.88 | 23.88 | 22.97 | 23.03 | 95,911 | -0.85(-3.56%) |
May 29, 2024 | 23.68 | 23.97 | 23.68 | 23.88 | 64,090 | -0.10(-0.42%) |
May 28, 2024 | 24.38 | 24.38 | 23.88 | 23.98 | 57,835 | -0.40(-1.64%) |
May 24, 2024 | 24.35 | 24.46 | 24.20 | 24.38 | 29,032 | +0.14(+0.58%) |
May 23, 2024 | 24.62 | 24.65 | 24.20 | 24.24 | 41,854 | -0.25(-1.02%) |
May 22, 2024 | 24.51 | 24.61 | 24.35 | 24.49 | 24,799 | -0.02(-0.08%) |
May 21, 2024 | 24.54 | 24.67 | 24.43 | 24.51 | 193,059 | -0.25(-1.01%) |
May 20, 2024 | 24.56 | 24.78 | 24.52 | 24.76 | 31,528 | +0.17(+0.69%) |
May 17, 2024 | 24.63 | 24.68 | 24.50 | 24.59 | 47,437 | -0.06(-0.24%) |
May 16, 2024 | 24.65 | 24.70 | 24.50 | 24.65 | 50,721 | +0.03(+0.12%) |
May 15, 2024 | 24.46 | 24.65 | 24.41 | 24.62 | 22,944 | +0.35(+1.44%) |
May 14, 2024 | 24.15 | 24.30 | 24.14 | 24.27 | 25,659 | +0.17(+0.71%) |
May 13, 2024 | 24.18 | 24.20 | 24.09 | 24.10 | 26,101 | +0.04(+0.17%) |
May 10, 2024 | 24.20 | 24.25 | 24.05 | 24.06 | 26,965 | -0.13(-0.54%) |
May 09, 2024 | 24.26 | 24.27 | 24.13 | 24.19 | 31,189 | -0.04(-0.17%) |
May 08, 2024 | 24.44 | 24.44 | 24.11 | 24.23 | 37,981 | -0.43(-1.74%) |
May 07, 2024 | 24.68 | 24.76 | 24.42 | 24.66 | 28,235 | -0.15(-0.60%) |
May 06, 2024 | 24.50 | 24.84 | 24.50 | 24.81 | 15,441 | +0.36(+1.47%) |
May 03, 2024 | 24.78 | 24.78 | 24.30 | 24.45 | 51,561 | -0.32(-1.29%) |
May 02, 2024 | 24.70 | 24.77 | 24.26 | 24.77 | 56,692 | -0.08(-0.32%) |
May 01, 2024 | 24.73 | 25.30 | 24.71 | 24.85 | 17,652 | +0.11(+0.44%) |
Apr 30, 2024 | 24.95 | 25.11 | 24.71 | 24.74 | 26,440 | -0.49(-1.94%) |
Apr 29, 2024 | 25.36 | 25.49 | 25.12 | 25.23 | 27,415 | -0.01(-0.04%) |
Apr 26, 2024 | 25.25 | 25.39 | 25.18 | 25.24 | 36,858 | +0.33(+1.32%) |
Apr 25, 2024 | 24.61 | 24.94 | 24.50 | 24.91 | 35,460 | -0.17(-0.68%) |
Apr 24, 2024 | 24.99 | 25.17 | 24.82 | 25.08 | 32,041 | +0.23(+0.93%) |
Apr 23, 2024 | 24.14 | 24.97 | 24.14 | 24.85 | 78,089 | +0.81(+3.37%) |
Apr 22, 2024 | 23.87 | 24.10 | 23.60 | 24.04 | 40,799 | +0.28(+1.18%) |
Apr 19, 2024 | 23.83 | 23.98 | 23.57 | 23.76 | 43,420 | -0.16(-0.67%) |
Apr 18, 2024 | 24.03 | 24.17 | 23.77 | 23.92 | 50,362 | +0.03(+0.13%) |
Apr 17, 2024 | 24.31 | 24.31 | 23.85 | 23.89 | 35,282 | -0.22(-0.91%) |
Apr 16, 2024 | 24.03 | 24.20 | 23.93 | 24.11 | 55,919 | -0.09(-0.37%) |
Apr 15, 2024 | 25.06 | 25.10 | 24.12 | 24.20 | 101,267 | -0.76(-3.04%) |
Apr 12, 2024 | 25.25 | 25.33 | 24.85 | 24.96 | 41,946 | -0.57(-2.23%) |
Apr 11, 2024 | 25.40 | 25.56 | 25.23 | 25.53 | 23,984 | +0.26(+1.03%) |
Apr 10, 2024 | 25.07 | 25.27 | 24.97 | 25.27 | 49,050 | -0.29(-1.13%) |
Apr 09, 2024 | 25.47 | 25.56 | 25.32 | 25.56 | 30,488 | +0.19(+0.75%) |
Apr 08, 2024 | 25.38 | 25.38 | 25.10 | 25.37 | 18,375 | +0.08(+0.32%) |
Apr 05, 2024 | 24.98 | 25.38 | 24.95 | 25.29 | 20,900 | +0.34(+1.36%) |
Apr 04, 2024 | 25.54 | 25.61 | 24.93 | 24.95 | 45,980 | -0.33(-1.31%) |
Apr 03, 2024 | 25.16 | 25.42 | 25.10 | 25.28 | 41,845 | -0.08(-0.32%) |
Apr 02, 2024 | 25.18 | 25.36 | 24.98 | 25.36 | 44,148 | -0.17(-0.67%) |
Apr 01, 2024 | 25.67 | 25.67 | 25.36 | 25.53 | 39,888 | -0.11(-0.43%) |
Mar 28, 2024 | 25.44 | 25.80 | 25.44 | 25.64 | 30,270 | +0.20(+0.79%) |
Mar 27, 2024 | 25.72 | 25.72 | 25.22 | 25.44 | 63,524 | -0.09(-0.35%) |
Mar 26, 2024 | 25.64 | 25.68 | 25.48 | 25.53 | 65,346 | -0.03(-0.12%) |
Mar 25, 2024 | 25.75 | 25.75 | 25.51 | 25.56 | 60,557 | -0.22(-0.85%) |
Mar 22, 2024 | 25.86 | 25.86 | 25.56 | 25.78 | 59,158 | -0.15(-0.58%) |
Mar 21, 2024 | 26.23 | 26.28 | 25.90 | 25.93 | 158,038 | -0.09(-0.35%) |
Mar 20, 2024 | 25.74 | 26.09 | 25.68 | 26.02 | 47,149 | +0.28(+1.09%) |
Mar 19, 2024 | 25.59 | 25.76 | 25.34 | 25.74 | 50,608 | -0.07(-0.27%) |
Mar 18, 2024 | 25.68 | 25.92 | 25.56 | 25.81 | 38,842 | +0.33(+1.30%) |
Mar 15, 2024 | 25.79 | 25.79 | 25.39 | 25.48 | 138,297 | -0.41(-1.58%) |
Mar 14, 2024 | 26.32 | 26.32 | 25.71 | 25.89 | 119,314 | -0.65(-2.45%) |
Mar 13, 2024 | 26.43 | 26.71 | 26.27 | 26.54 | 55,260 | +0.01(+0.04%) |
Mar 12, 2024 | 26.40 | 26.60 | 26.24 | 26.53 | 57,319 | +0.19(+0.72%) |
Mar 11, 2024 | 26.13 | 26.38 | 25.98 | 26.34 | 69,961 | +0.06(+0.23%) |
Mar 08, 2024 | 26.55 | 26.85 | 26.18 | 26.28 | 108,755 | -0.15(-0.57%) |
Mar 07, 2024 | 26.46 | 26.50 | 26.02 | 26.43 | 80,113 | +0.24(+0.92%) |
Mar 06, 2024 | 26.73 | 26.73 | 26.07 | 26.19 | 205,814 | +0.42(+1.63%) |
Mar 05, 2024 | 26.33 | 26.37 | 25.47 | 25.77 | 181,511 | -0.86(-3.23%) |
Mar 04, 2024 | 27.01 | 27.01 | 26.54 | 26.63 | 153,157 | -0.24(-0.89%) |
Mar 01, 2024 | 27.18 | 27.18 | 26.59 | 26.87 | 154,400 | -0.38(-1.39%) |
Feb 29, 2024 | 27.24 | 27.43 | 26.98 | 27.25 | 78,118 | +0.43(+1.60%) |
Feb 28, 2024 | 26.75 | 26.86 | 26.52 | 26.82 | 91,241 | -0.09(-0.33%) |
Feb 27, 2024 | 26.93 | 27.07 | 26.78 | 26.91 | 110,181 | +0.26(+0.98%) |
Feb 26, 2024 | 26.30 | 26.91 | 26.18 | 26.65 | 134,589 | +0.50(+1.91%) |
Feb 23, 2024 | 26.12 | 26.31 | 25.98 | 26.15 | 117,053 | +0.28(+1.08%) |
Feb 22, 2024 | 25.95 | 26.06 | 25.63 | 25.87 | 213,027 | +0.67(+2.66%) |
Feb 21, 2024 | 25.51 | 25.51 | 24.93 | 25.20 | 248,831 | -1.70(-6.32%) |
Feb 20, 2024 | 27.27 | 27.27 | 26.48 | 26.90 | 180,332 | -0.42(-1.54%) |
Feb 16, 2024 | 27.93 | 27.93 | 27.18 | 27.32 | 118,442 | -0.53(-1.90%) |
Feb 15, 2024 | 28.34 | 28.34 | 27.63 | 27.85 | 116,611 | -0.31(-1.10%) |
Feb 14, 2024 | 28.07 | 28.16 | 27.77 | 28.16 | 96,655 | +0.56(+2.03%) |
Feb 13, 2024 | 27.79 | 27.94 | 27.00 | 27.60 | 169,321 | -0.70(-2.47%) |
Feb 12, 2024 | 28.82 | 29.31 | 28.18 | 28.30 | 418,886 | -0.31(-1.08%) |
Feb 09, 2024 | 28.64 | 28.64 | 28.25 | 28.61 | 270,387 | +0.98(+3.55%) |
Feb 08, 2024 | 27.35 | 27.64 | 26.90 | 27.63 | 198,395 | +0.49(+1.81%) |
Feb 07, 2024 | 27.02 | 27.22 | 26.85 | 27.14 | 225,735 | +0.58(+2.18%) |
Feb 06, 2024 | 26.33 | 26.63 | 26.09 | 26.56 | 111,483 | +0.22(+0.84%) |
Feb 05, 2024 | 26.87 | 26.99 | 25.95 | 26.34 | 135,183 | -0.47(-1.75%) |
Feb 02, 2024 | 26.46 | 26.88 | 26.37 | 26.81 | 140,725 | +0.34(+1.28%) |
Feb 01, 2024 | 26.62 | 26.72 | 26.06 | 26.47 | 138,494 | +0.40(+1.53%) |
Jan 31, 2024 | 26.61 | 26.62 | 26.05 | 26.07 | 107,052 | -0.70(-2.61%) |
Jan 30, 2024 | 27.01 | 27.02 | 26.61 | 26.77 | 128,288 | -0.07(-0.26%) |
Jan 29, 2024 | 26.36 | 26.84 | 26.36 | 26.84 | 379,992 | +0.67(+2.56%) |
Jan 26, 2024 | 26.29 | 26.29 | 26.04 | 26.17 | 83,626 | -0.05(-0.19%) |
Jan 25, 2024 | 26.41 | 26.54 | 26.00 | 26.22 | 58,906 | -0.10(-0.38%) |
Jan 24, 2024 | 26.89 | 26.89 | 26.29 | 26.32 | 44,157 | -0.20(-0.75%) |
Jan 23, 2024 | 26.99 | 26.99 | 26.32 | 26.52 | 26,607 | +0.04(+0.15%) |
Jan 22, 2024 | 26.39 | 26.67 | 26.26 | 26.48 | 77,964 | +0.62(+2.40%) |
Jan 19, 2024 | 25.86 | 25.87 | 25.48 | 25.86 | 60,512 | +0.19(+0.74%) |
Jan 18, 2024 | 25.61 | 25.68 | 25.38 | 25.67 | 73,714 | +0.27(+1.06%) |
Jan 17, 2024 | 25.55 | 25.55 | 24.86 | 25.40 | 57,648 | -0.21(-0.82%) |
Jan 16, 2024 | 25.65 | 25.78 | 25.38 | 25.61 | 54,893 | -0.07(-0.27%) |
Jan 12, 2024 | 25.68 | 25.86 | 25.54 | 25.68 | 33,760 | +0.19(+0.75%) |
Jan 11, 2024 | 25.53 | 25.54 | 25.08 | 25.49 | 61,696 | +0.26(+1.03%) |
Jan 10, 2024 | 24.91 | 25.28 | 24.86 | 25.23 | 81,486 | +0.33(+1.33%) |
Jan 09, 2024 | 24.45 | 24.99 | 24.37 | 24.90 | 29,797 | +0.30(+1.22%) |
Jan 08, 2024 | 24.11 | 24.61 | 23.94 | 24.60 | 25,135 | +0.69(+2.89%) |
Jan 05, 2024 | 23.96 | 24.12 | 23.86 | 23.91 | 29,648 | -0.07(-0.29%) |
Jan 04, 2024 | 24.14 | 24.14 | 23.91 | 23.98 | 20,982 | -0.14(-0.58%) |
Jan 03, 2024 | 24.38 | 24.42 | 24.09 | 24.12 | 29,354 | -0.53(-2.15%) |
Jan 02, 2024 | 25.11 | 25.11 | 24.50 | 24.65 | 36,909 | -0.72(-2.84%) |
Dec 29, 2023 | 25.75 | 25.75 | 25.23 | 25.37 | 54,477 | -0.32(-1.25%) |
Dec 28, 2023 | 25.81 | 25.81 | 25.61 | 25.69 | 44,378 | -0.03(-0.12%) |
Dec 27, 2023 | 25.90 | 25.90 | 25.61 | 25.72 | 28,457 | -0.03(-0.12%) |
Dec 26, 2023 | 25.83 | 25.83 | 25.57 | 25.75 | 25,251 | +0.15(+0.59%) |
Dec 22, 2023 | 25.76 | 25.76 | 25.43 | 25.60 | 25,166 | +0.12(+0.46%) |
Dec 21, 2023 | 25.70 | 25.70 | 25.15 | 25.48 | 19,264 | +0.39(+1.57%) |
Dec 20, 2023 | 25.39 | 25.64 | 25.09 | 25.09 | 46,726 | -0.47(-1.84%) |
Dec 19, 2023 | 25.41 | 25.61 | 25.40 | 25.56 | 43,678 | +0.32(+1.27%) |
Dec 18, 2023 | 25.23 | 25.36 | 25.09 | 25.24 | 83,626 | +0.10(+0.40%) |
Dec 15, 2023 | 25.00 | 25.31 | 24.90 | 25.14 | 29,144 | +0.25(+1.00%) |
Dec 14, 2023 | 24.98 | 25.32 | 24.65 | 24.89 | 29,975 | +0.11(+0.44%) |
Dec 13, 2023 | 24.57 | 24.80 | 24.26 | 24.78 | 15,896 | +0.35(+1.43%) |
Dec 12, 2023 | 24.58 | 24.58 | 23.96 | 24.43 | 19,065 | +0.21(+0.87%) |
Dec 11, 2023 | 24.86 | 24.86 | 23.89 | 24.22 | 28,151 | +0.30(+1.25%) |
Dec 08, 2023 | 23.51 | 24.00 | 23.51 | 23.92 | 16,138 | +0.08(+0.34%) |
Dec 07, 2023 | 24.34 | 24.34 | 23.62 | 23.84 | 18,550 | +0.06(+0.25%) |
Dec 06, 2023 | 24.12 | 24.35 | 23.78 | 23.78 | 19,885 | -0.05(-0.21%) |
Dec 05, 2023 | 23.84 | 23.84 | 23.63 | 23.83 | 13,164 | +0.09(+0.38%) |
Dec 04, 2023 | 23.75 | 23.79 | 23.40 | 23.74 | 20,776 | +0.11(+0.49%) |
Dec 01, 2023 | 22.95 | 23.65 | 22.95 | 23.62 | 16,292 | +0.93(+4.07%) |
Nov 30, 2023 | 23.27 | 23.27 | 22.55 | 22.70 | 27,080 | -0.25(-1.09%) |
Nov 29, 2023 | 22.50 | 22.99 | 22.50 | 22.95 | 28,707 | +0.71(+3.19%) |
Nov 28, 2023 | 22.08 | 22.37 | 22.03 | 22.24 | 14,676 | +0.13(+0.59%) |
Nov 27, 2023 | 22.06 | 22.21 | 22.01 | 22.11 | 13,119 | +0.05(+0.24%) |
Nov 24, 2023 | 21.90 | 22.08 | 21.90 | 22.06 | 1,829 | +0.13(+0.60%) |
Nov 22, 2023 | 22.17 | 22.17 | 21.91 | 21.92 | 10,096 | +0.04(+0.20%) |
Nov 21, 2023 | 21.84 | 21.93 | 21.70 | 21.88 | 7,068 | -0.06(-0.27%) |
Nov 20, 2023 | 21.73 | 21.97 | 21.64 | 21.94 | 10,123 | +0.30(+1.39%) |
Nov 17, 2023 | 21.32 | 21.65 | 21.32 | 21.64 | 10,152 | +0.35(+1.64%) |
Nov 16, 2023 | 21.24 | 21.41 | 21.15 | 21.29 | 5,679 | -0.19(-0.88%) |
Nov 15, 2023 | 21.71 | 21.81 | 21.48 | 21.48 | 9,054 | -0.13(-0.60%) |
Nov 14, 2023 | 21.00 | 21.62 | 20.93 | 21.61 | 14,263 | +0.79(+3.82%) |
Nov 13, 2023 | 20.88 | 20.88 | 20.74 | 20.82 | 4,043 | +0.05(+0.26%) |
Nov 10, 2023 | 20.41 | 20.77 | 20.34 | 20.76 | 29,905 | +0.39(+1.91%) |
Nov 09, 2023 | 20.57 | 20.71 | 20.37 | 20.37 | 13,099 | -0.08(-0.39%) |
Nov 08, 2023 | 20.57 | 20.58 | 20.32 | 20.45 | 6,394 | -0.05(-0.24%) |
Nov 07, 2023 | 20.10 | 20.64 | 20.10 | 20.50 | 6,952 | +0.68(+3.43%) |
Nov 06, 2023 | 20.00 | 20.00 | 19.63 | 19.82 | 3,859 | -0.30(-1.49%) |
Nov 03, 2023 | 19.51 | 20.17 | 19.42 | 20.12 | 9,222 | +0.61(+3.13%) |
Nov 02, 2023 | 19.86 | 19.86 | 19.43 | 19.51 | 9,656 | +0.08(+0.42%) |
Nov 01, 2023 | 19.46 | 19.48 | 19.21 | 19.43 | 10,652 | -0.06(-0.31%) |
Oct 31, 2023 | 19.18 | 19.56 | 19.18 | 19.49 | 2,007 | +0.35(+1.84%) |
Oct 30, 2023 | 19.23 | 19.23 | 19.05 | 19.14 | 3,037 | -0.01(-0.05%) |
Oct 27, 2023 | 19.18 | 19.30 | 19.13 | 19.15 | 6,958 | -0.00(-0.01%) |
Oct 26, 2023 | 19.23 | 19.41 | 19.09 | 19.15 | 8,459 | -0.22(-1.14%) |
Oct 25, 2023 | 19.77 | 19.84 | 19.34 | 19.37 | 17,812 | -0.74(-3.68%) |
Oct 24, 2023 | 20.09 | 20.16 | 19.91 | 20.11 | 1,919 | +0.43(+2.18%) |
Oct 23, 2023 | 19.44 | 19.92 | 19.44 | 19.68 | 3,130 | -0.17(-0.88%) |
Oct 20, 2023 | 20.39 | 20.39 | 19.78 | 19.86 | 3,581 | -0.62(-3.04%) |
Oct 19, 2023 | 20.71 | 20.82 | 20.46 | 20.48 | 5,481 | -0.16(-0.78%) |
Oct 18, 2023 | 20.98 | 20.98 | 20.64 | 20.64 | 10,412 | -0.24(-1.15%) |
Oct 17, 2023 | 20.52 | 20.99 | 20.52 | 20.88 | 9,249 | +0.12(+0.58%) |
Oct 16, 2023 | 20.64 | 20.77 | 20.46 | 20.76 | 12,118 | +0.46(+2.27%) |
Oct 13, 2023 | 20.52 | 20.52 | 20.14 | 20.30 | 7,309 | -0.15(-0.73%) |
Oct 12, 2023 | 20.84 | 20.84 | 20.44 | 20.45 | 10,303 | -0.32(-1.54%) |
Oct 11, 2023 | 20.77 | 21.00 | 20.70 | 20.77 | 5,309 | +0.05(+0.24%) |
Oct 10, 2023 | 20.81 | 20.96 | 20.60 | 20.72 | 8,259 | +0.02(+0.10%) |
Oct 09, 2023 | 20.78 | 20.78 | 20.22 | 20.70 | 7,522 | +0.13(+0.63%) |
Oct 06, 2023 | 19.95 | 20.59 | 19.94 | 20.57 | 11,998 | +0.76(+3.84%) |
Oct 05, 2023 | 19.84 | 19.87 | 19.57 | 19.81 | 7,017 | -0.07(-0.35%) |
Oct 04, 2023 | 19.81 | 19.99 | 19.80 | 19.88 | 13,349 | -0.03(-0.15%) |
Oct 03, 2023 | 20.28 | 20.32 | 19.84 | 19.91 | 9,157 | -0.64(-3.11%) |
Oct 02, 2023 | 20.46 | 20.74 | 20.43 | 20.55 | 8,014 | +0.12(+0.59%) |
Sep 29, 2023 | 20.65 | 20.71 | 20.43 | 20.43 | 12,058 | +0.09(+0.46%) |
Sep 28, 2023 | 20.39 | 20.40 | 19.99 | 20.34 | 7,851 | +0.18(+0.90%) |
Sep 27, 2023 | 19.85 | 20.18 | 19.85 | 20.16 | 6,113 | +0.26(+1.28%) |
Sep 26, 2023 | 19.95 | 20.16 | 19.81 | 19.90 | 13,469 | -0.28(-1.39%) |
Sep 25, 2023 | 20.41 | 20.18 | 20.07 | 20.18 | 11,142 | -0.06(-0.30%) |
Sep 22, 2023 | 20.36 | 20.36 | 20.22 | 20.24 | 10,481 | +0.07(+0.35%) |
Sep 21, 2023 | 20.46 | 20.51 | 20.11 | 20.17 | 15,101 | -0.33(-1.61%) |
Sep 20, 2023 | 20.74 | 20.78 | 20.50 | 20.50 | 15,549 | +0.05(+0.24%) |
Sep 19, 2023 | 20.69 | 20.69 | 20.28 | 20.45 | 3,286 | -0.13(-0.63%) |
Sep 18, 2023 | 20.73 | 20.73 | 20.50 | 20.58 | 22,820 | -0.07(-0.35%) |
Sep 15, 2023 | 21.12 | 21.12 | 20.57 | 20.65 | 13,889 | -0.45(-2.13%) |
Sep 14, 2023 | 21.04 | 21.15 | 20.93 | 21.10 | 8,678 | +0.05(+0.22%) |
Sep 13, 2023 | 21.15 | 21.15 | 21.03 | 21.06 | 6,624 | -0.13(-0.60%) |
Sep 12, 2023 | 21.52 | 21.52 | 21.18 | 21.18 | 8,723 | -0.34(-1.57%) |
Sep 11, 2023 | 21.20 | 21.58 | 21.14 | 21.52 | 24,030 | +0.44(+2.07%) |
Sep 08, 2023 | 21.19 | 21.25 | 21.08 | 21.08 | 4,526 | +0.03(+0.14%) |
Sep 07, 2023 | 20.80 | 21.10 | 20.80 | 21.05 | 6,457 | -0.07(-0.34%) |
Sep 06, 2023 | 21.11 | 21.19 | 20.98 | 21.12 | 3,356 | -0.02(-0.09%) |
Sep 05, 2023 | 20.88 | 21.17 | 20.88 | 21.14 | 5,806 | +0.06(+0.29%) |
Sep 01, 2023 | 21.03 | 21.25 | 21.03 | 21.08 | 10,783 | +0.36(+1.75%) |
Aug 31, 2023 | 20.45 | 20.87 | 20.34 | 20.72 | 24,228 | +0.45(+2.24%) |
Aug 30, 2023 | 19.93 | 20.27 | 19.90 | 20.27 | 7,084 | +0.22(+1.09%) |
Aug 29, 2023 | 19.80 | 20.14 | 19.65 | 20.05 | 9,032 | +0.27(+1.38%) |
Aug 28, 2023 | 19.94 | 19.94 | 19.75 | 19.77 | 1,697 | -0.04(-0.22%) |
Aug 25, 2023 | 19.32 | 19.82 | 19.32 | 19.82 | 2,468 | +0.50(+2.57%) |
Aug 24, 2023 | 20.00 | 20.00 | 19.32 | 19.32 | 7,738 | -0.54(-2.72%) |
Aug 23, 2023 | 19.62 | 19.86 | 19.62 | 19.86 | 3,554 | +0.44(+2.27%) |
Aug 22, 2023 | 19.30 | 19.42 | 19.25 | 19.42 | 3,923 | +0.02(+0.09%) |
Aug 21, 2023 | 19.01 | 19.45 | 19.01 | 19.40 | 6,681 | +0.46(+2.44%) |
Aug 18, 2023 | 18.44 | 18.94 | 18.43 | 18.94 | 4,202 | +0.14(+0.74%) |
Aug 17, 2023 | 19.23 | 19.23 | 18.73 | 18.80 | 1,871 | -0.40(-2.08%) |
Aug 16, 2023 | 19.25 | 19.25 | 19.20 | 19.20 | 2,206 | -0.15(-0.78%) |
Aug 15, 2023 | 19.43 | 19.51 | 19.35 | 19.35 | 2,606 | -0.29(-1.48%) |
Aug 14, 2023 | 19.64 | 19.64 | 19.54 | 19.64 | 2,619 | +0.10(+0.51%) |
Aug 11, 2023 | 19.44 | 19.55 | 19.40 | 19.54 | 5,196 | +0.13(+0.69%) |
Aug 10, 2023 | 19.40 | 19.60 | 19.40 | 19.41 | 2,568 | +0.13(+0.65%) |
Aug 09, 2023 | 19.36 | 19.38 | 19.11 | 19.28 | 5,375 | +0.14(+0.71%) |
Aug 08, 2023 | 19.01 | 19.14 | 18.78 | 19.14 | 14,207 | -0.59(-3.01%) |
Aug 07, 2023 | 19.77 | 19.84 | 19.44 | 19.74 | 7,268 | -0.04(-0.20%) |
Aug 04, 2023 | 19.96 | 20.00 | 19.64 | 19.78 | 10,127 | -0.31(-1.56%) |
Aug 03, 2023 | 19.90 | 20.11 | 19.79 | 20.09 | 9,937 | +0.30(+1.54%) |
Aug 02, 2023 | 20.79 | 20.79 | 19.59 | 19.79 | 14,130 | -1.08(-5.17%) |
Aug 01, 2023 | 20.77 | 20.89 | 20.50 | 20.87 | 14,870 | +0.10(+0.48%) |
Jul 31, 2023 | 20.46 | 20.77 | 20.38 | 20.77 | 9,767 | +0.49(+2.42%) |
Jul 28, 2023 | 20.17 | 20.41 | 20.17 | 20.28 | 6,870 | +0.28(+1.40%) |
Jul 27, 2023 | 20.62 | 20.62 | 19.92 | 20.00 | 10,573 | -0.19(-0.94%) |
Jul 26, 2023 | 19.97 | 20.20 | 19.97 | 20.19 | 6,234 | +0.16(+0.77%) |
Jul 25, 2023 | 20.05 | 20.18 | 20.00 | 20.04 | 6,502 | +0.21(+1.08%) |
Jul 24, 2023 | 19.77 | 19.82 | 19.60 | 19.82 | 7,624 | +0.00(+0.00%) |
Jul 21, 2023 | 20.02 | 20.02 | 19.72 | 19.82 | 8,468 | +0.05(+0.25%) |
Jul 20, 2023 | 20.40 | 20.40 | 19.70 | 19.77 | 7,780 | -0.73(-3.56%) |
Jul 19, 2023 | 20.59 | 20.78 | 20.31 | 20.50 | 30,119 | +0.11(+0.54%) |
Jul 18, 2023 | 20.26 | 20.39 | 20.04 | 20.39 | 8,853 | +0.33(+1.65%) |
Jul 17, 2023 | 19.61 | 20.15 | 19.61 | 20.06 | 5,503 | +0.34(+1.72%) |
Jul 14, 2023 | 20.05 | 20.05 | 19.58 | 19.72 | 13,183 | -0.20(-1.00%) |
Jul 13, 2023 | 19.60 | 19.92 | 19.60 | 19.92 | 6,372 | +0.52(+2.68%) |
Jul 12, 2023 | 19.58 | 19.61 | 19.25 | 19.40 | 7,136 | -0.26(-1.32%) |
Jul 11, 2023 | 19.48 | 19.68 | 19.40 | 19.66 | 12,006 | +0.18(+0.92%) |
Jul 10, 2023 | 18.90 | 19.48 | 18.90 | 19.48 | 5,048 | +0.53(+2.80%) |
Jul 07, 2023 | 19.07 | 19.08 | 18.91 | 18.95 | 11,898 | +0.07(+0.37%) |
Jul 06, 2023 | 18.92 | 19.04 | 18.65 | 18.88 | 25,154 | -0.42(-2.15%) |
Jul 05, 2023 | 19.11 | 19.32 | 19.11 | 19.30 | 6,495 | -0.04(-0.21%) |
Jul 03, 2023 | 19.25 | 19.40 | 19.25 | 19.34 | 3,640 | -0.03(-0.17%) |
Jun 30, 2023 | 19.35 | 19.60 | 19.29 | 19.37 | 10,779 | +0.15(+0.78%) |
Jun 29, 2023 | 19.20 | 19.22 | 19.09 | 19.22 | 2,330 | -0.02(-0.10%) |
Jun 28, 2023 | 18.93 | 19.36 | 18.93 | 19.24 | 5,589 | +0.18(+0.94%) |
Jun 27, 2023 | 18.68 | 19.13 | 18.68 | 19.06 | 11,391 | +0.32(+1.71%) |
Jun 26, 2023 | 18.72 | 18.96 | 18.72 | 18.74 | 3,858 | -0.11(-0.58%) |
Jun 23, 2023 | 18.79 | 18.94 | 18.77 | 18.85 | 5,549 | -0.35(-1.82%) |
Jun 22, 2023 | 18.83 | 19.22 | 18.83 | 19.20 | 6,151 | +0.18(+0.95%) |
Jun 21, 2023 | 19.33 | 19.33 | 18.80 | 19.02 | 16,283 | -0.47(-2.41%) |
Jun 20, 2023 | 19.82 | 19.82 | 19.25 | 19.49 | 21,436 | -0.37(-1.86%) |
Jun 16, 2023 | 20.39 | 20.39 | 19.77 | 19.86 | 10,202 | -0.22(-1.09%) |
Jun 15, 2023 | 19.68 | 20.13 | 19.58 | 20.08 | 15,530 | +0.34(+1.74%) |
Jun 14, 2023 | 19.69 | 19.84 | 19.60 | 19.74 | 10,462 | -0.04(-0.22%) |
Jun 13, 2023 | 19.62 | 19.78 | 19.47 | 19.78 | 11,607 | +0.45(+2.34%) |
Jun 12, 2023 | 19.19 | 19.34 | 19.13 | 19.33 | 4,501 | +0.32(+1.67%) |
Jun 09, 2023 | 19.15 | 19.29 | 18.92 | 19.01 | 6,039 | -0.04(-0.21%) |
Jun 08, 2023 | 18.99 | 19.14 | 18.96 | 19.05 | 10,905 | -0.02(-0.10%) |
Jun 07, 2023 | 19.69 | 19.73 | 19.03 | 19.07 | 8,585 | -0.60(-3.06%) |
Jun 06, 2023 | 19.46 | 19.75 | 19.46 | 19.67 | 6,425 | +0.24(+1.25%) |
Jun 05, 2023 | 19.39 | 19.49 | 19.25 | 19.43 | 6,589 | -0.02(-0.10%) |
Jun 02, 2023 | 19.57 | 19.70 | 19.35 | 19.45 | 104,968 | -0.27(-1.37%) |