Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 24.87 | 24.87 | 24.45 | 24.45 | 914 | -0.41(-1.65%) |
May 23, 2024 | 25.11 | 25.11 | 24.83 | 24.86 | 1,491 | -0.28(-1.12%) |
May 22, 2024 | 25.32 | 25.55 | 25.14 | 25.14 | 776 | -1.03(-3.95%) |
May 21, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 45 | -0.33(-1.24%) |
May 20, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 1 | -0.13(-0.50%) |
May 17, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 194 | -0.01(-0.04%) |
May 16, 2024 | 26.57 | 26.65 | 26.51 | 26.65 | 2,031 | +0.06(+0.22%) |
May 15, 2024 | 26.36 | 26.59 | 26.36 | 26.59 | 652 | -0.43(-1.58%) |
May 14, 2024 | 26.95 | 27.09 | 26.95 | 27.01 | 1,338 | +0.22(+0.83%) |
May 13, 2024 | 26.52 | 26.79 | 26.52 | 26.79 | 533 | +0.22(+0.81%) |
May 10, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 126 | -0.45(-1.65%) |
May 09, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 351 | -0.89(-3.18%) |
May 08, 2024 | 27.88 | 27.98 | 27.88 | 27.91 | 1,250 | -0.08(-0.30%) |
May 07, 2024 | 28.12 | 28.43 | 27.99 | 27.99 | 7,093 | +0.24(+0.87%) |
May 06, 2024 | 27.30 | 28.03 | 27.30 | 27.75 | 1,846 | -0.02(-0.08%) |
May 03, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 1,066 | +0.99(+3.69%) |
May 02, 2024 | 26.70 | 27.00 | 26.70 | 26.78 | 1,510 | +0.94(+3.66%) |
May 01, 2024 | 25.55 | 26.15 | 25.50 | 25.84 | 567 | +0.17(+0.65%) |
Apr 30, 2024 | 25.66 | 25.67 | 25.66 | 25.67 | 317 | -1.20(-4.48%) |
Apr 29, 2024 | 26.74 | 26.88 | 26.74 | 26.87 | 590 | +0.39(+1.48%) |
Apr 26, 2024 | 26.30 | 26.55 | 26.30 | 26.48 | 944 | +1.15(+4.54%) |
Apr 25, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 2 | -0.23(-0.88%) |
Apr 24, 2024 | 25.55 | 25.56 | 25.55 | 25.56 | 646 | -0.34(-1.31%) |
Apr 23, 2024 | 24.88 | 26.15 | 24.88 | 25.90 | 1,757 | +0.13(+0.50%) |
Apr 22, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 405 | +0.57(+2.26%) |
Apr 19, 2024 | 24.69 | 25.29 | 24.69 | 25.20 | 643 | +0.98(+4.06%) |
Apr 18, 2024 | 24.02 | 24.33 | 23.93 | 24.22 | 1,139 | -0.05(-0.19%) |
Apr 17, 2024 | 24.52 | 24.52 | 24.26 | 24.26 | 933 | +0.05(+0.22%) |
Apr 16, 2024 | 24.51 | 24.51 | 24.21 | 24.21 | 827 | -1.24(-4.87%) |
Apr 15, 2024 | 25.80 | 25.80 | 25.41 | 25.45 | 1,259 | -0.77(-2.93%) |
Apr 12, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 155 | -0.95(-3.48%) |
Apr 11, 2024 | 27.18 | 27.37 | 27.06 | 27.16 | 1,668 | -0.41(-1.48%) |
Apr 10, 2024 | 27.51 | 27.57 | 27.51 | 27.57 | 222 | -1.56(-5.37%) |
Apr 09, 2024 | 29.00 | 29.14 | 28.94 | 29.14 | 1,435 | +0.77(+2.70%) |
Apr 08, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 333 | +1.21(+4.47%) |
Apr 05, 2024 | 27.13 | 27.16 | 27.04 | 27.16 | 2,612 | -0.35(-1.28%) |
Apr 04, 2024 | 28.98 | 28.98 | 27.51 | 27.51 | 603 | -0.18(-0.65%) |
Apr 03, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 76 | +0.07(+0.25%) |
Apr 02, 2024 | 27.50 | 27.62 | 27.50 | 27.62 | 118 | +0.40(+1.48%) |
Apr 01, 2024 | 27.25 | 27.25 | 27.22 | 27.22 | 498 | -1.11(-3.93%) |
Mar 28, 2024 | 28.00 | 28.47 | 28.00 | 28.33 | 693 | -0.09(-0.31%) |
Mar 27, 2024 | 27.81 | 28.43 | 27.81 | 28.42 | 220 | +0.42(+1.49%) |
Mar 26, 2024 | 28.11 | 28.11 | 28.00 | 28.00 | 494 | +0.02(+0.09%) |
Mar 25, 2024 | 27.97 | 27.98 | 27.97 | 27.98 | 334 | +0.21(+0.76%) |
Mar 22, 2024 | 27.76 | 27.86 | 27.76 | 27.77 | 995 | -0.78(-2.75%) |
Mar 21, 2024 | 28.61 | 28.61 | 28.55 | 28.55 | 188 | -0.46(-1.57%) |
Mar 20, 2024 | 27.93 | 29.07 | 27.93 | 29.01 | 305 | +1.08(+3.87%) |
Mar 19, 2024 | 28.27 | 28.27 | 27.93 | 27.93 | 307 | +0.12(+0.42%) |
Mar 18, 2024 | 28.11 | 28.11 | 27.71 | 27.81 | 1,608 | -0.19(-0.67%) |
Mar 15, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | -0.51(-1.78%) |
Mar 14, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 43 | -0.51(-1.77%) |
Mar 13, 2024 | 28.86 | 29.10 | 28.85 | 29.02 | 6,656 | +0.22(+0.76%) |
Mar 12, 2024 | 28.72 | 28.80 | 28.72 | 28.80 | 258 | +0.78(+2.77%) |
Mar 11, 2024 | 28.35 | 28.35 | 28.02 | 28.02 | 980 | -0.32(-1.14%) |
Mar 08, 2024 | 28.04 | 28.54 | 28.00 | 28.35 | 17,331 | -1.48(-4.96%) |
Mar 07, 2024 | 29.62 | 29.83 | 29.62 | 29.83 | 573 | -0.09(-0.30%) |
Mar 06, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 123 | +0.52(+1.78%) |
Mar 05, 2024 | 29.48 | 29.48 | 29.39 | 29.39 | 866 | -0.25(-0.86%) |
Mar 04, 2024 | 29.68 | 29.78 | 29.65 | 29.65 | 1,424 | -0.33(-1.09%) |
Mar 01, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 100 | +0.27(+0.91%) |
Feb 29, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 220 | -0.77(-2.54%) |
Feb 28, 2024 | 30.94 | 30.94 | 30.28 | 30.48 | 533 | -1.24(-3.91%) |
Feb 27, 2024 | 31.37 | 31.74 | 31.36 | 31.72 | 3,807 | +1.43(+4.74%) |
Feb 26, 2024 | 30.42 | 30.42 | 30.23 | 30.29 | 3,263 | +0.23(+0.76%) |
Feb 23, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 100 | -0.56(-1.84%) |
Feb 22, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 350 | -0.38(-1.22%) |
Feb 21, 2024 | 31.05 | 31.05 | 30.92 | 31.00 | 1,109 | -0.01(-0.02%) |
Feb 20, 2024 | 30.96 | 31.00 | 30.77 | 31.00 | 1,828 | +0.97(+3.23%) |
Feb 16, 2024 | 29.99 | 30.03 | 29.81 | 30.03 | 375 | +0.55(+1.87%) |
Feb 15, 2024 | 29.04 | 29.50 | 29.04 | 29.48 | 704 | +0.43(+1.49%) |
Feb 14, 2024 | 29.07 | 29.07 | 29.05 | 29.05 | 502 | +0.26(+0.89%) |
Feb 13, 2024 | 28.46 | 28.79 | 28.46 | 28.79 | 643 | -1.67(-5.47%) |
Feb 12, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 63 | +0.65(+2.18%) |
Feb 09, 2024 | 29.70 | 29.81 | 29.70 | 29.81 | 811 | +0.40(+1.36%) |
Feb 08, 2024 | 30.25 | 30.25 | 29.41 | 29.41 | 198 | -1.19(-3.90%) |
Feb 07, 2024 | 30.47 | 30.60 | 30.47 | 30.60 | 1,323 | -0.40(-1.29%) |
Feb 06, 2024 | 30.81 | 31.00 | 30.81 | 31.00 | 360 | +1.56(+5.29%) |
Feb 05, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 45 | +0.03(+0.11%) |
Feb 02, 2024 | 29.07 | 29.41 | 29.07 | 29.41 | 500 | -1.14(-3.74%) |
Feb 01, 2024 | 30.21 | 30.56 | 30.21 | 30.56 | 241 | +0.72(+2.42%) |
Jan 31, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 73 | +0.08(+0.27%) |
Jan 30, 2024 | 29.74 | 29.75 | 29.32 | 29.75 | 1,668 | -0.43(-1.44%) |
Jan 29, 2024 | 30.18 | 30.19 | 30.18 | 30.19 | 359 | -0.65(-2.10%) |
Jan 26, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 100 | +0.42(+1.37%) |
Jan 25, 2024 | 30.17 | 30.42 | 30.17 | 30.42 | 1,794 | +0.48(+1.60%) |
Jan 24, 2024 | 30.28 | 30.28 | 29.94 | 29.94 | 390 | +0.05(+0.15%) |
Jan 23, 2024 | 29.40 | 29.90 | 29.35 | 29.90 | 3,904 | +1.04(+3.62%) |
Jan 22, 2024 | 29.42 | 29.76 | 28.60 | 28.85 | 3,333 | -1.20(-3.99%) |
Jan 19, 2024 | 29.80 | 30.05 | 29.80 | 30.05 | 266 | -0.13(-0.43%) |
Jan 18, 2024 | 29.96 | 30.20 | 29.96 | 30.18 | 920 | -0.56(-1.83%) |
Jan 17, 2024 | 30.63 | 30.74 | 30.63 | 30.74 | 396 | -0.34(-1.10%) |
Jan 16, 2024 | 31.28 | 31.28 | 30.85 | 31.09 | 1,151 | -1.63(-4.99%) |
Jan 12, 2024 | 32.85 | 32.85 | 32.72 | 32.72 | 437 | +0.38(+1.19%) |
Jan 11, 2024 | 31.90 | 32.33 | 31.90 | 32.33 | 1,182 | +0.20(+0.61%) |
Jan 10, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 241 | -0.03(-0.09%) |
Jan 09, 2024 | 32.20 | 32.49 | 32.17 | 32.17 | 2,658 | -0.97(-2.92%) |
Jan 08, 2024 | 32.65 | 33.13 | 32.65 | 33.13 | 1,538 | +0.17(+0.51%) |
Jan 05, 2024 | 33.34 | 33.34 | 32.84 | 32.97 | 1,500 | +0.67(+2.06%) |
Jan 04, 2024 | 32.50 | 32.50 | 32.21 | 32.30 | 1,800 | -0.68(-2.06%) |
Jan 03, 2024 | 32.41 | 33.33 | 32.41 | 32.98 | 2,637 | +0.21(+0.65%) |
Jan 02, 2024 | 33.19 | 33.57 | 32.77 | 32.77 | 2,008 | -1.13(-3.33%) |
Dec 29, 2023 | 34.48 | 34.48 | 33.89 | 33.89 | 752 | -0.43(-1.25%) |
Dec 28, 2023 | 34.22 | 34.32 | 34.20 | 34.32 | 845 | -0.21(-0.60%) |
Dec 27, 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 919 | +0.28(+0.82%) |
Dec 26, 2023 | 33.58 | 34.25 | 33.58 | 34.25 | 806 | +0.80(+2.40%) |
Dec 22, 2023 | 33.26 | 33.45 | 33.19 | 33.45 | 985 | +0.59(+1.80%) |
Dec 21, 2023 | 32.61 | 32.85 | 32.61 | 32.85 | 811 | +1.44(+4.60%) |
Dec 20, 2023 | 32.68 | 32.70 | 31.41 | 31.41 | 1,351 | -1.68(-5.08%) |
Dec 19, 2023 | 32.97 | 33.22 | 32.93 | 33.09 | 2,318 | +0.80(+2.47%) |
Dec 18, 2023 | 32.35 | 32.35 | 32.15 | 32.29 | 6,019 | +1.06(+3.38%) |
Dec 15, 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 100 | -0.80(-2.49%) |
Dec 14, 2023 | 32.16 | 32.18 | 31.94 | 32.03 | 1,879 | +0.77(+2.45%) |
Dec 13, 2023 | 29.78 | 31.27 | 29.40 | 31.27 | 12,665 | +2.12(+7.27%) |
Dec 12, 2023 | 29.03 | 29.15 | 29.00 | 29.15 | 442 | -0.64(-2.16%) |
Dec 11, 2023 | 29.65 | 29.79 | 29.65 | 29.79 | 2,578 | -0.19(-0.64%) |
Dec 08, 2023 | 29.60 | 30.00 | 29.60 | 29.99 | 1,795 | +0.42(+1.41%) |
Dec 07, 2023 | 30.06 | 30.06 | 29.52 | 29.57 | 1,503 | -0.05(-0.16%) |
Dec 06, 2023 | 30.14 | 30.14 | 29.62 | 29.62 | 1,320 | -0.20(-0.69%) |
Dec 05, 2023 | 29.61 | 30.05 | 29.61 | 29.82 | 584 | +0.20(+0.67%) |
Dec 04, 2023 | 29.94 | 29.94 | 29.62 | 29.62 | 602 | -1.38(-4.45%) |
Dec 01, 2023 | 31.08 | 31.08 | 31.00 | 31.00 | 1,544 | +0.66(+2.16%) |
Nov 30, 2023 | 29.72 | 30.35 | 29.72 | 30.35 | 1,719 | +0.32(+1.07%) |
Nov 29, 2023 | 30.31 | 30.31 | 30.03 | 30.03 | 983 | -0.55(-1.79%) |
Nov 28, 2023 | 30.46 | 30.76 | 30.46 | 30.57 | 1,779 | +0.69(+2.30%) |
Nov 27, 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 2 | -0.11(-0.37%) |
Nov 24, 2023 | 30.03 | 30.03 | 30.00 | 30.00 | 767 | -0.03(-0.10%) |
Nov 22, 2023 | 30.30 | 30.34 | 30.03 | 30.03 | 1,531 | -0.01(-0.03%) |
Nov 21, 2023 | 30.23 | 30.23 | 30.03 | 30.04 | 1,014 | -0.60(-1.96%) |
Nov 20, 2023 | 30.43 | 30.64 | 30.39 | 30.64 | 772 | +1.13(+3.84%) |
Nov 17, 2023 | 29.41 | 29.51 | 29.41 | 29.51 | 1,136 | -0.44(-1.48%) |
Nov 16, 2023 | 29.76 | 29.95 | 29.66 | 29.95 | 3,653 | +0.21(+0.72%) |
Nov 15, 2023 | 29.94 | 30.13 | 29.55 | 29.74 | 3,476 | +0.41(+1.39%) |
Nov 14, 2023 | 29.43 | 29.43 | 29.28 | 29.33 | 1,869 | +1.72(+6.24%) |
Nov 13, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 5 | -0.05(-0.18%) |
Nov 10, 2023 | 27.71 | 27.81 | 27.65 | 27.65 | 485 | +0.97(+3.62%) |
Nov 09, 2023 | 27.50 | 27.58 | 26.49 | 26.69 | 4,539 | -0.37(-1.38%) |
Nov 08, 2023 | 27.05 | 27.06 | 27.05 | 27.06 | 451 | -0.41(-1.50%) |
Nov 07, 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 837 | +0.36(+1.33%) |
Nov 06, 2023 | 27.07 | 27.11 | 27.07 | 27.11 | 549 | +0.20(+0.76%) |
Nov 03, 2023 | 27.04 | 27.04 | 26.91 | 26.91 | 855 | +0.55(+2.10%) |
Nov 02, 2023 | 25.52 | 26.35 | 25.52 | 26.35 | 1,134 | +1.40(+5.63%) |
Nov 01, 2023 | 24.10 | 24.95 | 24.10 | 24.95 | 1,480 | +1.45(+6.19%) |
Oct 31, 2023 | 23.19 | 23.49 | 23.19 | 23.49 | 431 | +0.56(+2.44%) |
Oct 30, 2023 | 24.35 | 24.41 | 22.94 | 22.94 | 5,647 | -0.85(-3.59%) |
Oct 27, 2023 | 25.37 | 25.37 | 23.68 | 23.79 | 1,401 | -0.94(-3.80%) |
Oct 26, 2023 | 24.21 | 24.73 | 24.01 | 24.73 | 678 | +0.90(+3.80%) |
Oct 25, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 223 | -0.51(-2.11%) |
Oct 24, 2023 | 23.99 | 24.39 | 23.99 | 24.34 | 531 | +0.70(+2.97%) |
Oct 23, 2023 | 23.42 | 23.83 | 23.42 | 23.64 | 750 | -0.22(-0.91%) |
Oct 20, 2023 | 23.65 | 23.85 | 23.65 | 23.85 | 282 | -0.32(-1.31%) |
Oct 19, 2023 | 23.98 | 24.17 | 23.98 | 24.17 | 103 | +0.03(+0.14%) |
Oct 18, 2023 | 24.32 | 24.32 | 24.14 | 24.14 | 510 | -0.92(-3.68%) |
Oct 17, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 120 | -0.18(-0.69%) |
Oct 16, 2023 | 25.18 | 25.23 | 25.18 | 25.23 | 393 | +0.83(+3.39%) |
Oct 13, 2023 | 24.83 | 24.83 | 24.39 | 24.41 | 647 | +0.13(+0.55%) |
Oct 12, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 204 | -0.95(-3.76%) |
Oct 11, 2023 | 25.12 | 25.23 | 25.12 | 25.22 | 544 | +0.14(+0.56%) |
Oct 10, 2023 | 24.83 | 25.10 | 24.83 | 25.08 | 520 | +1.37(+5.76%) |
Oct 09, 2023 | 22.95 | 23.71 | 22.95 | 23.71 | 233 | +0.63(+2.73%) |
Oct 06, 2023 | 21.93 | 23.08 | 21.68 | 23.08 | 1,053 | +0.44(+1.94%) |
Oct 05, 2023 | 22.89 | 22.89 | 22.45 | 22.64 | 2,107 | -0.28(-1.21%) |
Oct 04, 2023 | 22.86 | 23.00 | 22.86 | 22.92 | 341 | +0.12(+0.51%) |
Oct 03, 2023 | 23.40 | 23.40 | 22.74 | 22.80 | 1,182 | -1.54(-6.32%) |
Oct 02, 2023 | 24.63 | 24.63 | 24.11 | 24.34 | 912 | -1.02(-4.00%) |
Sep 29, 2023 | 25.23 | 25.36 | 25.23 | 25.36 | 491 | +0.43(+1.71%) |
Sep 28, 2023 | 24.17 | 24.93 | 24.17 | 24.93 | 758 | +0.68(+2.78%) |
Sep 27, 2023 | 24.25 | 24.26 | 24.10 | 24.26 | 475 | -0.66(-2.63%) |
Sep 26, 2023 | 25.36 | 25.36 | 24.91 | 24.91 | 716 | -0.97(-3.75%) |
Sep 25, 2023 | 26.15 | 25.88 | 25.71 | 25.88 | 435 | -0.33(-1.26%) |
Sep 22, 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 186 | -0.10(-0.36%) |
Sep 21, 2023 | 26.46 | 26.53 | 26.31 | 26.31 | 1,278 | -1.94(-6.88%) |
Sep 20, 2023 | 28.15 | 28.25 | 28.15 | 28.25 | 545 | +0.44(+1.57%) |
Sep 19, 2023 | 28.04 | 28.15 | 27.81 | 27.81 | 1,356 | -0.31(-1.09%) |
Sep 18, 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 217 | -0.06(-0.22%) |
Sep 15, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 101 | -0.23(-0.81%) |
Sep 14, 2023 | 27.84 | 28.51 | 27.84 | 28.41 | 2,814 | +1.01(+3.69%) |
Sep 13, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 146 | +0.63(+2.35%) |
Sep 12, 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 91 | +0.25(+0.95%) |
Sep 11, 2023 | 26.56 | 26.56 | 26.50 | 26.52 | 907 | +1.19(+4.72%) |
Sep 08, 2023 | 25.18 | 25.33 | 25.18 | 25.33 | 652 | +0.61(+2.49%) |
Sep 07, 2023 | 25.05 | 25.05 | 24.71 | 24.71 | 342 | -1.04(-4.02%) |
Sep 06, 2023 | 26.79 | 26.79 | 25.75 | 25.75 | 269 | -0.63(-2.38%) |
Sep 05, 2023 | 26.18 | 26.53 | 26.18 | 26.37 | 631 | -0.52(-1.93%) |
Sep 01, 2023 | 26.80 | 26.89 | 26.80 | 26.89 | 433 | +0.87(+3.34%) |
Aug 31, 2023 | 26.17 | 26.20 | 25.99 | 26.02 | 2,327 | -1.60(-5.78%) |
Aug 30, 2023 | 28.07 | 28.07 | 27.61 | 27.62 | 2,332 | -0.57(-2.02%) |
Aug 29, 2023 | 28.05 | 28.19 | 27.89 | 28.19 | 2,347 | +0.80(+2.93%) |
Aug 28, 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 51 | +0.66(+2.48%) |
Aug 25, 2023 | 26.74 | 26.74 | 26.72 | 26.72 | 586 | -0.43(-1.58%) |
Aug 24, 2023 | 27.54 | 27.58 | 27.15 | 27.15 | 1,359 | -0.65(-2.35%) |
Aug 23, 2023 | 26.78 | 27.86 | 26.78 | 27.80 | 2,390 | +1.69(+6.48%) |
Aug 22, 2023 | 25.61 | 26.11 | 25.61 | 26.11 | 515 | +1.14(+4.56%) |
Aug 21, 2023 | 24.85 | 25.00 | 24.85 | 24.97 | 3,013 | -0.51(-1.99%) |
Aug 18, 2023 | 25.43 | 25.48 | 25.43 | 25.48 | 175 | +0.29(+1.15%) |
Aug 17, 2023 | 25.89 | 25.89 | 25.10 | 25.19 | 1,627 | -0.25(-0.99%) |
Aug 16, 2023 | 26.22 | 26.22 | 25.38 | 25.44 | 1,448 | -0.24(-0.93%) |
Aug 15, 2023 | 25.88 | 25.88 | 25.67 | 25.68 | 1,268 | -0.54(-2.05%) |
Aug 14, 2023 | 26.52 | 26.55 | 26.09 | 26.22 | 2,536 | -1.08(-3.96%) |
Aug 11, 2023 | 27.83 | 27.83 | 27.25 | 27.30 | 918 | -0.40(-1.46%) |
Aug 10, 2023 | 27.94 | 28.44 | 27.70 | 27.70 | 3,075 | +0.24(+0.87%) |
Aug 09, 2023 | 27.59 | 27.59 | 27.30 | 27.46 | 6,276 | -0.47(-1.68%) |
Aug 08, 2023 | 26.93 | 27.93 | 26.93 | 27.93 | 2,285 | -0.17(-0.59%) |
Aug 07, 2023 | 27.80 | 28.09 | 27.77 | 28.09 | 2,240 | -0.17(-0.60%) |
Aug 04, 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 137 | -0.48(-1.67%) |
Aug 03, 2023 | 28.92 | 29.20 | 28.74 | 28.74 | 1,594 | -1.13(-3.80%) |
Aug 02, 2023 | 29.85 | 29.97 | 29.62 | 29.88 | 2,714 | -0.49(-1.62%) |
Aug 01, 2023 | 30.61 | 30.76 | 30.21 | 30.37 | 1,795 | -1.20(-3.79%) |
Jul 31, 2023 | 31.48 | 31.57 | 31.43 | 31.57 | 806 | +0.92(+2.99%) |
Jul 28, 2023 | 30.59 | 30.65 | 30.56 | 30.65 | 2,127 | +0.44(+1.45%) |
Jul 27, 2023 | 31.20 | 31.24 | 30.21 | 30.21 | 4,380 | -1.84(-5.75%) |
Jul 26, 2023 | 31.29 | 32.05 | 31.29 | 32.05 | 6,978 | +0.51(+1.63%) |
Jul 25, 2023 | 31.72 | 31.85 | 31.42 | 31.54 | 5,718 | +0.23(+0.75%) |
Jul 24, 2023 | 30.65 | 31.61 | 30.57 | 31.31 | 5,510 | +1.09(+3.60%) |
Jul 21, 2023 | 29.86 | 30.37 | 29.86 | 30.22 | 2,034 | +1.33(+4.61%) |
Jul 20, 2023 | 29.19 | 29.19 | 28.57 | 28.89 | 1,016 | +0.13(+0.44%) |
Jul 19, 2023 | 28.78 | 28.78 | 28.60 | 28.76 | 869 | +0.09(+0.30%) |
Jul 18, 2023 | 28.63 | 28.67 | 28.59 | 28.67 | 718 | -0.18(-0.61%) |
Jul 17, 2023 | 28.84 | 28.85 | 28.85 | 28.85 | 331 | +0.10(+0.34%) |
Jul 14, 2023 | 29.34 | 29.34 | 28.75 | 28.75 | 884 | -0.81(-2.74%) |
Jul 13, 2023 | 29.62 | 29.62 | 29.54 | 29.56 | 2,565 | +1.07(+3.77%) |
Jul 12, 2023 | 28.95 | 29.11 | 28.49 | 28.49 | 1,983 | +0.65(+2.33%) |
Jul 11, 2023 | 27.39 | 27.84 | 26.18 | 27.84 | 4,632 | +0.00(+0.02%) |
Jul 10, 2023 | 28.07 | 28.07 | 27.83 | 27.83 | 1,413 | -0.63(-2.22%) |
Jul 07, 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 630 | +1.20(+4.40%) |
Jul 06, 2023 | 27.27 | 27.27 | 27.14 | 27.26 | 1,810 | -1.85(-6.37%) |
Jul 05, 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 634 | -0.83(-2.77%) |
Jul 03, 2023 | 29.64 | 30.05 | 29.64 | 29.95 | 1,001 | +0.66(+2.25%) |
Jun 30, 2023 | 29.25 | 29.42 | 29.25 | 29.29 | 872 | +0.40(+1.37%) |
Jun 29, 2023 | 28.15 | 28.89 | 28.15 | 28.89 | 4,884 | +0.95(+3.41%) |
Jun 28, 2023 | 28.02 | 28.21 | 27.94 | 27.94 | 1,183 | -1.08(-3.71%) |
Jun 27, 2023 | 29.00 | 29.02 | 29.00 | 29.02 | 721 | -0.87(-2.92%) |
Jun 26, 2023 | 29.50 | 29.89 | 29.50 | 29.89 | 880 | +0.12(+0.40%) |
Jun 23, 2023 | 29.74 | 29.82 | 29.63 | 29.77 | 3,198 | -0.21(-0.69%) |
Jun 22, 2023 | 30.47 | 30.47 | 29.51 | 29.98 | 1,848 | -0.70(-2.30%) |
Jun 21, 2023 | 30.41 | 30.74 | 30.41 | 30.68 | 3,338 | +0.87(+2.90%) |
Jun 20, 2023 | 29.79 | 29.92 | 29.60 | 29.82 | 2,798 | +0.56(+1.91%) |
Jun 16, 2023 | 29.39 | 29.42 | 29.26 | 29.26 | 1,868 | -0.56(-1.87%) |
Jun 15, 2023 | 29.81 | 29.82 | 29.51 | 29.82 | 2,929 | +0.41(+1.41%) |
Jun 14, 2023 | 28.10 | 29.42 | 28.10 | 29.40 | 3,672 | +1.52(+5.45%) |
Jun 13, 2023 | 28.16 | 28.37 | 27.88 | 27.88 | 1,247 | -0.31(-1.09%) |
Jun 12, 2023 | 27.60 | 28.19 | 27.60 | 28.19 | 896 | +0.24(+0.85%) |
Jun 09, 2023 | 27.32 | 27.95 | 27.32 | 27.95 | 3,221 | +0.97(+3.59%) |
Jun 08, 2023 | 26.98 | 26.98 | 26.98 | 26.98 | 190 | +0.40(+1.52%) |
Jun 07, 2023 | 26.87 | 26.88 | 26.58 | 26.58 | 806 | +0.32(+1.23%) |
Jun 06, 2023 | 25.80 | 26.27 | 25.80 | 26.26 | 1,829 | +0.97(+3.82%) |
Jun 05, 2023 | 24.87 | 25.33 | 24.87 | 25.29 | 1,075 | +0.30(+1.20%) |
Jun 02, 2023 | 24.98 | 24.99 | 24.88 | 24.99 | 2,112 | +1.42(+6.04%) |