Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.77 | 17.17 | 16.50 | 16.71 | 1,307,642 | -0.39(-2.28%) |
Apr 29, 2024 | 16.90 | 17.57 | 16.86 | 17.10 | 1,887,790 | +0.39(+2.33%) |
Apr 26, 2024 | 16.45 | 16.74 | 16.27 | 16.71 | 1,168,199 | +0.40(+2.45%) |
Apr 25, 2024 | 16.50 | 16.51 | 16.16 | 16.31 | 1,660,622 | -0.28(-1.69%) |
Apr 24, 2024 | 16.81 | 16.86 | 16.55 | 16.59 | 1,296,887 | -0.15(-0.90%) |
Apr 23, 2024 | 17.09 | 17.24 | 16.61 | 16.74 | 1,476,024 | -0.25(-1.47%) |
Apr 22, 2024 | 17.05 | 17.34 | 16.94 | 16.99 | 1,156,988 | +0.17(+1.01%) |
Apr 19, 2024 | 16.98 | 17.30 | 16.62 | 16.82 | 3,628,011 | -0.25(-1.46%) |
Apr 18, 2024 | 17.26 | 17.35 | 17.01 | 17.07 | 988,365 | -0.12(-0.70%) |
Apr 17, 2024 | 17.25 | 17.25 | 16.97 | 17.19 | 1,027,814 | +0.11(+0.64%) |
Apr 16, 2024 | 16.75 | 17.20 | 16.60 | 17.08 | 978,274 | +0.19(+1.12%) |
Apr 15, 2024 | 17.13 | 17.28 | 16.77 | 16.89 | 1,112,106 | -0.25(-1.46%) |
Apr 12, 2024 | 17.40 | 17.61 | 16.85 | 17.14 | 1,296,092 | -0.27(-1.55%) |
Apr 11, 2024 | 17.90 | 17.90 | 17.34 | 17.41 | 1,521,797 | -0.32(-1.80%) |
Apr 10, 2024 | 17.72 | 17.77 | 17.55 | 17.73 | 1,147,291 | -0.42(-2.31%) |
Apr 09, 2024 | 17.94 | 18.25 | 17.84 | 18.15 | 1,371,820 | +0.35(+1.97%) |
Apr 08, 2024 | 17.87 | 18.08 | 17.63 | 17.80 | 1,725,481 | -0.21(-1.17%) |
Apr 05, 2024 | 17.91 | 18.25 | 17.61 | 18.01 | 1,522,875 | -0.04(-0.22%) |
Apr 04, 2024 | 18.52 | 18.63 | 18.02 | 18.05 | 1,167,947 | -0.37(-2.01%) |
Apr 03, 2024 | 18.00 | 18.46 | 18.00 | 18.42 | 1,334,395 | +0.31(+1.71%) |
Apr 02, 2024 | 18.04 | 18.25 | 17.86 | 18.11 | 1,276,398 | -0.15(-0.82%) |
Apr 01, 2024 | 18.59 | 18.59 | 17.91 | 18.26 | 1,243,025 | -0.23(-1.24%) |
Mar 28, 2024 | 18.20 | 18.50 | 18.46 | 18.49 | 1,531,606 | +0.29(+1.59%) |
Mar 27, 2024 | 17.90 | 18.20 | 17.73 | 18.20 | 1,701,367 | +0.41(+2.30%) |
Mar 26, 2024 | 17.95 | 18.03 | 17.68 | 17.79 | 1,445,409 | -0.05(-0.28%) |
Mar 25, 2024 | 18.00 | 18.20 | 17.56 | 17.84 | 1,845,140 | -0.11(-0.61%) |
Mar 22, 2024 | 18.34 | 18.39 | 17.91 | 17.95 | 1,480,951 | -0.46(-2.50%) |
Mar 21, 2024 | 18.67 | 19.00 | 18.31 | 18.41 | 1,968,443 | -0.25(-1.34%) |
Mar 20, 2024 | 18.60 | 18.78 | 18.30 | 18.66 | 1,403,625 | -0.04(-0.21%) |
Mar 19, 2024 | 18.63 | 18.91 | 18.47 | 18.70 | 2,016,922 | -0.02(-0.11%) |
Mar 18, 2024 | 18.59 | 18.77 | 18.16 | 18.72 | 2,189,598 | +0.24(+1.30%) |
Mar 15, 2024 | 18.62 | 18.83 | 18.21 | 18.48 | 3,760,014 | -0.25(-1.33%) |
Mar 14, 2024 | 19.48 | 19.50 | 18.55 | 18.73 | 2,768,336 | -0.83(-4.24%) |
Mar 13, 2024 | 19.91 | 20.34 | 19.16 | 19.56 | 2,638,165 | -0.42(-2.10%) |
Mar 12, 2024 | 19.49 | 20.49 | 19.11 | 19.98 | 7,402,161 | -4.15(-17.20%) |
Mar 11, 2024 | 23.30 | 24.27 | 23.26 | 24.13 | 2,071,040 | +0.69(+2.94%) |
Mar 08, 2024 | 23.93 | 24.14 | 23.22 | 23.44 | 2,042,095 | -0.08(-0.34%) |
Mar 07, 2024 | 23.42 | 24.13 | 23.32 | 23.52 | 1,557,831 | +0.32(+1.38%) |
Mar 06, 2024 | 24.02 | 24.16 | 22.98 | 23.20 | 2,178,239 | -0.61(-2.56%) |
Mar 05, 2024 | 23.81 | 24.20 | 23.69 | 23.81 | 1,303,882 | +0.06(+0.25%) |
Mar 04, 2024 | 24.01 | 24.22 | 23.50 | 23.75 | 1,357,527 | -0.26(-1.08%) |
Mar 01, 2024 | 23.52 | 24.53 | 23.35 | 24.01 | 2,500,271 | +0.77(+3.31%) |
Feb 29, 2024 | 24.30 | 24.30 | 22.98 | 23.24 | 2,835,517 | -0.51(-2.13%) |
Feb 28, 2024 | 24.64 | 25.20 | 23.36 | 23.75 | 4,834,521 | -2.61(-9.92%) |
Feb 27, 2024 | 26.04 | 26.56 | 25.60 | 26.36 | 2,055,554 | +0.46(+1.78%) |
Feb 26, 2024 | 24.67 | 25.97 | 24.64 | 25.90 | 1,463,580 | +1.12(+4.52%) |
Feb 23, 2024 | 24.93 | 25.25 | 24.60 | 24.78 | 1,404,120 | -0.07(-0.28%) |
Feb 22, 2024 | 24.89 | 25.10 | 24.43 | 24.85 | 1,027,619 | -0.02(-0.08%) |
Feb 21, 2024 | 24.68 | 25.03 | 24.47 | 24.87 | 1,112,434 | +0.02(+0.08%) |
Feb 20, 2024 | 24.73 | 25.10 | 24.60 | 24.85 | 985,385 | -0.26(-1.04%) |
Feb 16, 2024 | 25.04 | 25.28 | 24.55 | 25.11 | 1,504,234 | -0.07(-0.28%) |
Feb 15, 2024 | 25.71 | 25.99 | 23.54 | 25.18 | 3,529,663 | -0.38(-1.49%) |
Feb 14, 2024 | 25.97 | 25.99 | 25.32 | 25.56 | 1,515,667 | +0.00(+0.00%) |
Feb 13, 2024 | 26.07 | 26.41 | 25.24 | 25.56 | 2,752,301 | -1.20(-4.48%) |
Feb 12, 2024 | 26.17 | 26.78 | 26.09 | 26.76 | 1,388,605 | +0.40(+1.52%) |
Feb 09, 2024 | 26.00 | 26.46 | 25.38 | 26.36 | 1,182,080 | +0.68(+2.65%) |
Feb 08, 2024 | 25.32 | 25.80 | 24.94 | 25.68 | 1,019,567 | +0.47(+1.86%) |
Feb 07, 2024 | 25.70 | 25.73 | 24.98 | 25.21 | 985,322 | -0.53(-2.06%) |
Feb 06, 2024 | 25.01 | 25.91 | 24.86 | 25.74 | 1,601,974 | +0.64(+2.55%) |
Feb 05, 2024 | 24.98 | 25.19 | 24.52 | 25.10 | 1,384,406 | -0.19(-0.75%) |
Feb 02, 2024 | 25.78 | 25.78 | 25.07 | 25.29 | 1,212,394 | -0.85(-3.25%) |
Feb 01, 2024 | 26.07 | 26.32 | 25.61 | 26.14 | 1,171,332 | +0.23(+0.89%) |
Jan 31, 2024 | 26.64 | 26.83 | 25.67 | 25.91 | 1,862,777 | -0.92(-3.43%) |
Jan 30, 2024 | 27.89 | 27.94 | 26.71 | 26.83 | 1,518,025 | -0.71(-2.58%) |
Jan 29, 2024 | 27.15 | 27.58 | 26.52 | 27.54 | 1,216,698 | +0.60(+2.23%) |
Jan 26, 2024 | 27.18 | 27.74 | 26.88 | 26.94 | 1,208,243 | -0.23(-0.85%) |
Jan 25, 2024 | 27.44 | 27.66 | 26.91 | 27.17 | 2,003,243 | -0.02(-0.07%) |
Jan 24, 2024 | 29.29 | 29.29 | 27.02 | 27.19 | 1,761,814 | -0.96(-3.41%) |
Jan 23, 2024 | 28.16 | 28.47 | 27.56 | 28.15 | 1,559,454 | +0.39(+1.40%) |
Jan 22, 2024 | 27.41 | 28.15 | 27.28 | 27.76 | 1,272,012 | +0.47(+1.72%) |
Jan 19, 2024 | 27.68 | 27.68 | 27.01 | 27.29 | 2,317,128 | -0.30(-1.09%) |
Jan 18, 2024 | 28.13 | 28.13 | 26.99 | 27.59 | 1,447,452 | -0.39(-1.39%) |
Jan 17, 2024 | 28.62 | 28.72 | 27.50 | 27.98 | 1,654,650 | -0.97(-3.35%) |
Jan 16, 2024 | 28.61 | 29.18 | 28.24 | 28.95 | 1,411,984 | +0.22(+0.77%) |
Jan 12, 2024 | 29.15 | 29.29 | 28.44 | 28.73 | 972,765 | -0.07(-0.24%) |
Jan 11, 2024 | 29.02 | 29.30 | 27.93 | 28.80 | 1,889,438 | -0.50(-1.71%) |
Jan 10, 2024 | 30.68 | 31.10 | 29.10 | 29.30 | 2,029,289 | -1.36(-4.44%) |
Jan 09, 2024 | 29.66 | 30.79 | 29.32 | 30.66 | 1,625,098 | +0.53(+1.76%) |
Jan 08, 2024 | 30.01 | 30.21 | 29.50 | 30.13 | 2,476,883 | -0.20(-0.66%) |
Jan 05, 2024 | 29.59 | 30.54 | 29.39 | 30.33 | 1,248,182 | +0.38(+1.27%) |
Jan 04, 2024 | 29.74 | 30.04 | 29.14 | 29.95 | 1,554,335 | +0.38(+1.29%) |
Jan 03, 2024 | 30.83 | 30.86 | 29.20 | 29.57 | 1,510,897 | -1.29(-4.18%) |
Jan 02, 2024 | 31.09 | 31.82 | 30.63 | 30.86 | 1,637,795 | -0.45(-1.44%) |
Dec 29, 2023 | 31.70 | 31.80 | 31.15 | 31.31 | 1,299,292 | -0.08(-0.24%) |
Dec 28, 2023 | 31.66 | 31.92 | 31.26 | 31.39 | 1,061,294 | -0.38(-1.21%) |
Dec 27, 2023 | 31.12 | 31.93 | 30.75 | 31.77 | 1,255,920 | +0.64(+2.07%) |
Dec 26, 2023 | 31.75 | 31.75 | 31.10 | 31.12 | 923,663 | -0.27(-0.88%) |
Dec 22, 2023 | 30.10 | 32.59 | 30.07 | 31.40 | 2,342,470 | +1.88(+6.37%) |
Dec 21, 2023 | 29.56 | 29.92 | 28.97 | 29.52 | 1,236,353 | +0.47(+1.62%) |
Dec 20, 2023 | 30.08 | 30.31 | 29.00 | 29.05 | 1,671,419 | -1.08(-3.58%) |
Dec 19, 2023 | 30.20 | 30.47 | 29.08 | 30.13 | 2,720,811 | +1.11(+3.82%) |
Dec 18, 2023 | 28.50 | 29.37 | 28.15 | 29.02 | 1,895,555 | +0.44(+1.54%) |
Dec 15, 2023 | 28.30 | 29.45 | 27.94 | 28.58 | 4,693,107 | +0.52(+1.85%) |
Dec 14, 2023 | 27.24 | 28.80 | 27.22 | 28.06 | 2,861,699 | -0.41(-1.44%) |
Dec 13, 2023 | 21.50 | 28.94 | 21.41 | 28.47 | 14,124,434 | +7.30(+34.48%) |
Dec 12, 2023 | 21.31 | 21.39 | 20.76 | 21.17 | 2,168,214 | +0.08(+0.38%) |
Dec 11, 2023 | 21.17 | 21.26 | 20.88 | 21.09 | 1,477,253 | +0.11(+0.52%) |
Dec 08, 2023 | 21.73 | 21.73 | 20.87 | 20.98 | 1,440,135 | -0.81(-3.72%) |
Dec 07, 2023 | 21.51 | 21.84 | 21.20 | 21.79 | 2,875,151 | +0.41(+1.92%) |
Dec 06, 2023 | 22.48 | 22.56 | 21.20 | 21.38 | 1,356,340 | -0.91(-4.08%) |
Dec 05, 2023 | 22.69 | 22.70 | 22.18 | 22.29 | 1,140,965 | -0.56(-2.45%) |
Dec 04, 2023 | 22.52 | 23.06 | 22.42 | 22.85 | 1,128,861 | +0.25(+1.11%) |
Dec 01, 2023 | 22.35 | 22.76 | 22.07 | 22.60 | 1,203,048 | +0.32(+1.44%) |
Nov 30, 2023 | 22.40 | 22.49 | 22.03 | 22.28 | 1,360,037 | +0.15(+0.68%) |
Nov 29, 2023 | 22.40 | 22.50 | 22.03 | 22.13 | 927,040 | -0.16(-0.72%) |
Nov 28, 2023 | 22.16 | 22.29 | 21.87 | 22.29 | 946,546 | +0.17(+0.77%) |
Nov 27, 2023 | 22.19 | 22.28 | 21.59 | 22.12 | 902,878 | -0.17(-0.76%) |
Nov 24, 2023 | 22.02 | 22.30 | 21.86 | 22.29 | 528,989 | +0.30(+1.36%) |
Nov 22, 2023 | 22.27 | 22.45 | 21.86 | 21.99 | 1,190,242 | -0.46(-2.05%) |
Nov 21, 2023 | 22.76 | 22.91 | 22.37 | 22.45 | 897,571 | -0.47(-2.05%) |
Nov 20, 2023 | 22.64 | 22.94 | 22.54 | 22.92 | 866,437 | +0.08(+0.35%) |
Nov 17, 2023 | 22.29 | 22.86 | 22.15 | 22.84 | 1,216,963 | +0.77(+3.49%) |
Nov 16, 2023 | 22.46 | 22.63 | 21.82 | 22.07 | 964,457 | -0.50(-2.22%) |
Nov 15, 2023 | 23.17 | 23.39 | 22.57 | 22.57 | 1,021,182 | -0.63(-2.72%) |
Nov 14, 2023 | 23.14 | 23.26 | 22.85 | 23.20 | 1,669,772 | +0.78(+3.48%) |
Nov 13, 2023 | 22.07 | 22.46 | 21.80 | 22.42 | 1,200,071 | +0.22(+0.99%) |
Nov 10, 2023 | 22.18 | 22.39 | 21.58 | 22.20 | 1,435,440 | +0.19(+0.86%) |
Nov 09, 2023 | 23.27 | 23.32 | 21.83 | 22.01 | 1,625,279 | -1.18(-5.09%) |
Nov 08, 2023 | 23.54 | 23.83 | 22.86 | 23.19 | 1,264,345 | -0.31(-1.32%) |
Nov 07, 2023 | 23.99 | 24.05 | 23.34 | 23.50 | 1,677,392 | -0.48(-2.00%) |
Nov 06, 2023 | 25.10 | 25.57 | 23.57 | 23.98 | 2,277,508 | -0.09(-0.37%) |
Nov 03, 2023 | 24.00 | 24.73 | 22.78 | 24.07 | 2,822,301 | +1.08(+4.70%) |
Nov 02, 2023 | 22.91 | 23.02 | 22.48 | 22.99 | 1,611,516 | +0.07(+0.31%) |
Nov 01, 2023 | 22.67 | 23.00 | 22.36 | 22.92 | 1,599,184 | +0.35(+1.55%) |
Oct 31, 2023 | 22.05 | 23.01 | 21.93 | 22.57 | 1,226,105 | +0.34(+1.53%) |
Oct 30, 2023 | 21.97 | 22.43 | 21.90 | 22.23 | 834,835 | +0.47(+2.16%) |
Oct 27, 2023 | 22.57 | 22.68 | 21.65 | 21.76 | 1,212,326 | -0.74(-3.29%) |
Oct 26, 2023 | 22.56 | 22.99 | 21.94 | 22.50 | 1,585,278 | -0.09(-0.40%) |
Oct 25, 2023 | 22.76 | 22.88 | 22.37 | 22.59 | 911,028 | -0.39(-1.70%) |
Oct 24, 2023 | 22.76 | 23.05 | 22.47 | 22.98 | 1,008,383 | +0.70(+3.14%) |
Oct 23, 2023 | 22.08 | 22.82 | 22.08 | 22.28 | 1,827,208 | +0.12(+0.54%) |
Oct 20, 2023 | 23.06 | 23.29 | 21.97 | 22.16 | 2,418,189 | -0.77(-3.36%) |
Oct 19, 2023 | 23.36 | 23.37 | 22.88 | 22.93 | 1,283,275 | -0.28(-1.21%) |
Oct 18, 2023 | 23.35 | 23.54 | 22.99 | 23.21 | 1,363,214 | -0.19(-0.81%) |
Oct 17, 2023 | 24.08 | 24.60 | 23.39 | 23.40 | 1,448,426 | -0.38(-1.60%) |
Oct 16, 2023 | 23.09 | 23.81 | 22.86 | 23.78 | 1,265,563 | +0.64(+2.77%) |
Oct 13, 2023 | 22.64 | 23.14 | 22.07 | 23.14 | 1,351,450 | +0.50(+2.21%) |
Oct 12, 2023 | 23.25 | 23.27 | 22.38 | 22.64 | 1,822,858 | -0.74(-3.17%) |
Oct 11, 2023 | 23.43 | 23.70 | 23.30 | 23.38 | 1,157,683 | -0.04(-0.17%) |
Oct 10, 2023 | 23.12 | 23.80 | 22.86 | 23.42 | 2,401,790 | +1.68(+7.73%) |
Oct 09, 2023 | 21.48 | 21.92 | 21.32 | 21.74 | 973,307 | +0.06(+0.28%) |
Oct 06, 2023 | 21.11 | 21.84 | 21.03 | 21.68 | 1,082,162 | -0.28(-1.28%) |
Oct 05, 2023 | 21.62 | 22.02 | 21.48 | 21.96 | 1,131,180 | +0.44(+2.04%) |
Oct 04, 2023 | 20.61 | 21.65 | 20.60 | 21.52 | 1,650,879 | +0.74(+3.56%) |
Oct 03, 2023 | 21.34 | 21.41 | 20.66 | 20.78 | 1,318,138 | -0.69(-3.21%) |
Oct 02, 2023 | 20.69 | 21.52 | 20.30 | 21.47 | 2,403,541 | +0.63(+3.02%) |
Sep 29, 2023 | 21.64 | 21.64 | 20.54 | 20.84 | 2,991,087 | -0.69(-3.20%) |
Sep 28, 2023 | 25.00 | 25.18 | 21.16 | 21.53 | 6,983,152 | -4.05(-15.83%) |
Sep 27, 2023 | 23.68 | 26.31 | 23.19 | 25.58 | 4,835,623 | +1.95(+8.25%) |
Sep 26, 2023 | 23.38 | 23.75 | 23.20 | 23.63 | 2,970,905 | +0.34(+1.46%) |
Sep 25, 2023 | 23.43 | 23.43 | 23.08 | 23.29 | 1,780,415 | -0.27(-1.15%) |
Sep 22, 2023 | 23.56 | 23.74 | 22.97 | 23.56 | 1,698,893 | +0.16(+0.68%) |
Sep 21, 2023 | 23.70 | 23.95 | 23.27 | 23.40 | 1,621,139 | -0.39(-1.64%) |
Sep 20, 2023 | 24.44 | 24.95 | 23.76 | 23.79 | 1,386,313 | -0.65(-2.66%) |
Sep 19, 2023 | 24.62 | 24.67 | 24.05 | 24.44 | 1,847,058 | +0.02(+0.08%) |
Sep 18, 2023 | 24.71 | 25.09 | 24.18 | 24.42 | 1,986,805 | -0.30(-1.21%) |
Sep 15, 2023 | 25.88 | 25.89 | 24.67 | 24.72 | 1,945,232 | -1.13(-4.37%) |
Sep 14, 2023 | 25.97 | 26.58 | 25.60 | 25.85 | 1,282,296 | -0.04(-0.15%) |
Sep 13, 2023 | 26.08 | 26.38 | 25.64 | 25.89 | 1,332,849 | -0.25(-0.96%) |
Sep 12, 2023 | 27.13 | 27.13 | 25.91 | 26.14 | 1,400,019 | -0.99(-3.65%) |
Sep 11, 2023 | 26.45 | 27.18 | 26.22 | 27.13 | 1,203,773 | +0.68(+2.57%) |
Sep 08, 2023 | 26.29 | 26.68 | 26.23 | 26.45 | 651,739 | +0.11(+0.42%) |
Sep 07, 2023 | 26.91 | 26.91 | 26.29 | 26.34 | 790,574 | -0.77(-2.84%) |
Sep 06, 2023 | 27.57 | 27.64 | 26.96 | 27.11 | 802,657 | -0.46(-1.67%) |
Sep 05, 2023 | 27.65 | 27.82 | 27.14 | 27.57 | 840,138 | -0.22(-0.79%) |
Sep 01, 2023 | 27.17 | 27.86 | 27.17 | 27.79 | 925,801 | +0.77(+2.85%) |
Aug 31, 2023 | 26.99 | 27.38 | 26.86 | 27.02 | 1,122,084 | +0.03(+0.11%) |
Aug 30, 2023 | 27.17 | 27.50 | 26.90 | 26.99 | 1,110,189 | -0.10(-0.37%) |
Aug 29, 2023 | 27.87 | 27.87 | 26.77 | 27.09 | 1,586,019 | -0.78(-2.80%) |
Aug 28, 2023 | 28.56 | 28.66 | 27.80 | 27.87 | 1,041,640 | -0.73(-2.55%) |
Aug 25, 2023 | 28.52 | 28.83 | 28.17 | 28.60 | 818,062 | +0.20(+0.70%) |
Aug 24, 2023 | 28.74 | 28.81 | 28.26 | 28.40 | 894,847 | -0.24(-0.84%) |
Aug 23, 2023 | 29.14 | 29.35 | 28.59 | 28.64 | 902,097 | -0.45(-1.55%) |
Aug 22, 2023 | 30.30 | 30.33 | 29.06 | 29.09 | 956,854 | -1.23(-4.06%) |
Aug 21, 2023 | 29.33 | 30.48 | 28.75 | 30.32 | 1,991,111 | +0.99(+3.38%) |
Aug 18, 2023 | 28.60 | 29.50 | 28.49 | 29.33 | 1,187,038 | +0.43(+1.49%) |
Aug 17, 2023 | 29.23 | 29.26 | 28.66 | 28.90 | 1,757,511 | -0.35(-1.20%) |
Aug 16, 2023 | 29.06 | 29.99 | 28.92 | 29.25 | 2,209,386 | +0.53(+1.85%) |
Aug 15, 2023 | 28.07 | 28.74 | 27.76 | 28.72 | 1,254,108 | +0.71(+2.53%) |
Aug 14, 2023 | 27.29 | 28.31 | 26.57 | 28.01 | 1,368,571 | +0.64(+2.34%) |
Aug 11, 2023 | 26.60 | 27.54 | 26.56 | 27.37 | 1,004,482 | +0.72(+2.70%) |
Aug 10, 2023 | 26.63 | 26.77 | 26.28 | 26.65 | 1,227,404 | +0.06(+0.23%) |
Aug 09, 2023 | 26.72 | 26.72 | 26.11 | 26.59 | 1,013,806 | -0.13(-0.49%) |
Aug 08, 2023 | 26.83 | 27.15 | 26.45 | 26.72 | 1,329,413 | -0.08(-0.30%) |
Aug 07, 2023 | 27.17 | 27.17 | 26.52 | 26.80 | 1,680,650 | -0.39(-1.43%) |
Aug 04, 2023 | 27.20 | 27.48 | 26.95 | 27.19 | 1,931,100 | -0.01(-0.04%) |
Aug 03, 2023 | 27.98 | 28.29 | 27.04 | 27.20 | 3,738,307 | -2.00(-6.85%) |
Aug 02, 2023 | 28.75 | 29.53 | 28.71 | 29.20 | 1,718,921 | +0.26(+0.90%) |
Aug 01, 2023 | 29.25 | 29.36 | 28.66 | 28.94 | 1,912,490 | -0.30(-1.03%) |
Jul 31, 2023 | 29.23 | 29.74 | 28.91 | 29.24 | 1,793,640 | +0.20(+0.69%) |
Jul 28, 2023 | 28.75 | 29.25 | 27.90 | 29.04 | 3,476,672 | +0.02(+0.07%) |
Jul 27, 2023 | 29.48 | 29.48 | 28.82 | 29.02 | 1,002,005 | -0.14(-0.48%) |
Jul 26, 2023 | 29.59 | 29.61 | 29.02 | 29.16 | 971,961 | -0.44(-1.49%) |
Jul 25, 2023 | 29.94 | 30.26 | 29.50 | 29.60 | 1,134,278 | -0.42(-1.40%) |
Jul 24, 2023 | 30.88 | 30.93 | 29.93 | 30.02 | 1,579,102 | -0.78(-2.53%) |
Jul 21, 2023 | 31.59 | 31.60 | 30.63 | 30.80 | 2,755,518 | -0.46(-1.47%) |
Jul 20, 2023 | 31.96 | 32.29 | 31.03 | 31.26 | 2,385,822 | -0.65(-2.04%) |
Jul 19, 2023 | 33.06 | 33.13 | 31.46 | 31.91 | 2,207,219 | -1.08(-3.27%) |
Jul 18, 2023 | 33.61 | 33.99 | 32.90 | 32.99 | 2,376,290 | -0.48(-1.42%) |
Jul 17, 2023 | 32.74 | 33.74 | 31.90 | 33.47 | 3,630,755 | +1.29(+3.99%) |
Jul 14, 2023 | 30.07 | 32.89 | 28.73 | 32.18 | 9,345,678 | +6.38(+24.73%) |
Jul 13, 2023 | 25.92 | 26.09 | 25.68 | 25.80 | 2,213,733 | -0.06(-0.23%) |
Jul 12, 2023 | 25.00 | 26.05 | 24.93 | 25.86 | 1,440,647 | +1.00(+4.02%) |
Jul 11, 2023 | 24.79 | 25.06 | 24.45 | 24.86 | 968,629 | +0.09(+0.36%) |
Jul 10, 2023 | 24.27 | 24.77 | 24.03 | 24.77 | 1,177,601 | +0.37(+1.52%) |
Jul 07, 2023 | 24.32 | 24.92 | 24.31 | 24.40 | 1,262,394 | +0.17(+0.70%) |
Jul 06, 2023 | 24.04 | 24.32 | 23.98 | 24.23 | 829,383 | +0.07(+0.29%) |
Jul 05, 2023 | 23.97 | 24.31 | 23.67 | 24.16 | 1,040,217 | +0.16(+0.67%) |
Jul 03, 2023 | 23.84 | 24.15 | 23.68 | 24.00 | 2,009,475 | +0.05(+0.21%) |
Jun 30, 2023 | 24.16 | 24.24 | 23.91 | 23.95 | 1,036,078 | -0.05(-0.21%) |
Jun 29, 2023 | 24.16 | 24.85 | 23.96 | 24.00 | 1,038,748 | -0.17(-0.70%) |
Jun 28, 2023 | 24.35 | 24.55 | 24.00 | 24.17 | 1,146,083 | -0.05(-0.21%) |
Jun 27, 2023 | 23.94 | 24.40 | 23.84 | 24.22 | 1,371,968 | +0.36(+1.51%) |
Jun 26, 2023 | 24.45 | 24.65 | 23.81 | 23.86 | 1,134,479 | -0.65(-2.65%) |
Jun 23, 2023 | 23.80 | 24.58 | 23.77 | 24.51 | 1,849,032 | +0.47(+1.96%) |
Jun 22, 2023 | 23.96 | 24.46 | 23.80 | 24.04 | 709,495 | -0.05(-0.21%) |
Jun 21, 2023 | 23.83 | 24.12 | 23.36 | 24.09 | 643,546 | +0.25(+1.05%) |
Jun 20, 2023 | 23.86 | 24.04 | 23.52 | 23.84 | 1,690,549 | -0.23(-0.96%) |
Jun 16, 2023 | 24.69 | 24.69 | 23.98 | 24.07 | 1,284,683 | -0.32(-1.31%) |
Jun 15, 2023 | 24.15 | 24.58 | 24.07 | 24.39 | 1,091,661 | +2.84(+13.18%) |
May 08, 2023 | 22.07 | 22.11 | 21.40 | 21.55 | 2,045,060 | -0.38(-1.73%) |
May 05, 2023 | 21.66 | 22.04 | 21.25 | 21.93 | 1,147,770 | +0.38(+1.76%) |
May 04, 2023 | 21.06 | 21.68 | 20.63 | 21.55 | 1,135,520 | +0.35(+1.65%) |
May 03, 2023 | 21.46 | 21.85 | 21.08 | 21.20 | 1,614,366 | -0.18(-0.84%) |
May 02, 2023 | 21.62 | 21.90 | 21.27 | 21.38 | 1,313,129 | -0.37(-1.70%) |