UCBI
United Community Banks Inc.
stockNASDAQ
InactiveAug 7, 2024
27.43USD-1.437%(-0.40)0
UCBI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-08-07 | 27.43 | 27.43 | 27.43 | 27.43 | -1.437% | 0 | 0.000% |
| 2024-08-05 | 27.52 | 28.45 | 26.96 | 27.83 | -3.234% | 748,354 | -1.437% |
| 2024-08-02 | 28.64 | 29.27 | 28.37 | 28.76 | -3.522% | 685,930 | -4.624% |
| 2024-08-01 | 30.94 | 31.02 | 29.34 | 29.81 | -3.683% | 682,603 | -7.984% |
| 2024-07-31 | 31.11 | 31.72 | 30.71 | 30.95 | -0.386% | 561,746 | -11.373% |
| 2024-07-30 | 30.99 | 31.18 | 30.73 | 31.07 | +0.909% | 583,869 | -11.715% |
| 2024-07-29 | 31.59 | 31.70 | 30.78 | 30.79 | -2.285% | 515,077 | -10.913% |
| 2024-07-26 | 31.58 | 31.96 | 31.30 | 31.51 | +1.058% | 635,437 | -12.948% |
| 2024-07-25 | 30.46 | 31.57 | 30.16 | 31.18 | +3.760% | 1,080,954 | -12.027% |
| 2024-07-24 | 29.96 | 31.19 | 29.66 | 30.05 | +0.401% | 992,388 | -8.719% |
| 2024-07-23 | 29.28 | 30.43 | 29.24 | 29.93 | +1.320% | 1,138,977 | -8.353% |
| 2024-07-22 | 28.97 | 29.71 | 28.72 | 29.54 | +1.164% | 509,310 | -7.143% |
| 2024-07-19 | 29.17 | 29.68 | 29.08 | 29.20 | +0.137% | 601,855 | -6.062% |
| 2024-07-18 | 29.30 | 30.04 | 28.87 | 29.16 | -1.486% | 791,295 | -5.933% |
| 2024-07-17 | 28.67 | 29.82 | 28.50 | 29.60 | +1.963% | 692,903 | -7.331% |
| 2024-07-16 | 28.36 | 29.37 | 28.32 | 29.03 | +3.642% | 780,962 | -5.512% |
| 2024-07-15 | 27.40 | 28.35 | 27.40 | 28.01 | +3.741% | 713,362 | -2.071% |
| 2024-07-12 | 27.42 | 27.46 | 26.96 | 27.00 | -0.111% | 473,279 | +1.593% |
| 2024-07-11 | 26.22 | 27.09 | 26.08 | 27.03 | +5.380% | 738,137 | +1.480% |
| 2024-07-10 | 25.00 | 25.71 | 24.91 | 25.65 | +2.682% | 340,770 | +6.940% |
| 2024-07-09 | 24.44 | 24.99 | 24.36 | 24.98 | +1.710% | 444,002 | +9.808% |
| 2024-07-08 | 24.85 | 25.05 | 24.51 | 24.56 | -0.486% | 263,744 | +11.686% |
| 2024-07-05 | 25.05 | 25.08 | 24.54 | 24.68 | -1.161% | 432,712 | +11.143% |
| 2024-07-03 | 25.48 | 25.48 | 24.97 | 24.97 | -1.925% | 251,560 | +9.852% |
| 2024-07-02 | 25.07 | 25.56 | 25.07 | 25.46 | +1.434% | 404,544 | +7.738% |
| 2024-07-01 | 25.43 | 25.64 | 25.02 | 25.10 | -1.414% | 511,456 | +9.283% |
| 2024-06-28 | 25.47 | 25.89 | 25.27 | 25.46 | +1.032% | 1,693,094 | +7.738% |
| 2024-06-27 | 24.91 | 25.23 | 24.70 | 25.20 | +1.327% | 317,277 | +8.849% |
| 2024-06-26 | 24.54 | 24.95 | 24.46 | 24.87 | +0.444% | 303,402 | +10.294% |
| 2024-06-25 | 24.90 | 25.04 | 24.72 | 24.76 | -1.355% | 377,643 | +10.784% |
| 2024-06-24 | 24.71 | 25.24 | 24.63 | 25.10 | +1.991% | 483,857 | +9.283% |
| 2024-06-21 | 24.70 | 24.70 | 24.32 | 24.61 | -0.203% | 1,540,614 | +11.459% |
| 2024-06-20 | 24.80 | 24.99 | 24.60 | 24.66 | -1.241% | 407,312 | +11.233% |
| 2024-06-18 | 24.67 | 25.32 | 24.58 | 24.97 | +1.216% | 594,521 | +9.852% |
| 2024-06-17 | 24.17 | 24.67 | 24.04 | 24.67 | +1.858% | 413,696 | +11.188% |
| 2024-06-14 | 24.36 | 24.45 | 24.10 | 24.22 | -2.457% | 344,501 | +13.254% |
| 2024-06-13 | 25.01 | 25.02 | 24.56 | 24.83 | -0.878% | 457,872 | +10.471% |
| 2024-06-12 | 25.18 | 25.70 | 24.79 | 25.05 | +2.496% | 487,485 | +9.501% |
| 2024-06-11 | 24.39 | 24.60 | 24.17 | 24.44 | -0.570% | 405,473 | +12.234% |
| 2024-06-10 | 24.82 | 24.82 | 24.39 | 24.58 | -2.150% | 469,362 | +11.595% |
| 2024-06-07 | 24.91 | 25.13 | 24.91 | 25.12 | -0.199% | 471,069 | +9.196% |
| 2024-06-06 | 25.03 | 25.23 | 24.89 | 25.17 | +0.199% | 317,518 | +8.979% |
| 2024-06-05 | 25.13 | 25.46 | 24.86 | 25.12 | +0.560% | 345,751 | +9.196% |
| 2024-06-04 | 25.20 | 25.46 | 24.95 | 24.98 | -2.078% | 308,127 | +9.808% |
| 2024-06-03 | 25.93 | 25.93 | 25.24 | 25.51 | -0.585% | 496,046 | +7.526% |
| 2024-05-31 | 25.46 | 25.69 | 25.06 | 25.66 | +1.143% | 397,261 | +6.898% |
| 2024-05-30 | 25.37 | 25.53 | 25.16 | 25.37 | +1.480% | 365,607 | +8.120% |
| 2024-05-29 | 24.88 | 25.12 | 24.57 | 25.00 | -1.303% | 786,164 | +9.720% |
| 2024-05-28 | 25.76 | 25.76 | 25.21 | 25.33 | -0.939% | 306,552 | +8.291% |
| 2024-05-24 | 25.84 | 25.84 | 25.45 | 25.57 | -0.428% | 571,067 | +7.274% |
| 2024-05-23 | 26.70 | 26.70 | 25.60 | 25.68 | -3.531% | 418,824 | +6.815% |
| 2024-05-22 | 26.69 | 26.78 | 26.41 | 26.62 | -0.820% | 459,921 | +3.043% |
| 2024-05-21 | 26.75 | 27.02 | 26.68 | 26.84 | +0.224% | 394,035 | +2.198% |
| 2024-05-20 | 26.94 | 27.11 | 26.77 | 26.78 | -0.668% | 385,674 | +2.427% |
| 2024-05-17 | 26.99 | 27.30 | 26.86 | 26.96 | +0.410% | 427,501 | +1.743% |
| 2024-05-16 | 26.92 | 27.00 | 26.73 | 26.85 | -0.334% | 271,334 | +2.160% |
| 2024-05-15 | 27.10 | 27.33 | 26.64 | 26.94 | +0.447% | 299,145 | +1.819% |
| 2024-05-14 | 26.85 | 26.90 | 26.52 | 26.82 | +1.055% | 283,182 | +2.274% |
| 2024-05-13 | 26.91 | 26.91 | 26.51 | 26.54 | -0.375% | 286,062 | +3.353% |
| 2024-05-10 | 26.69 | 26.78 | 26.43 | 26.64 | -0.262% | 237,975 | +2.965% |
| 2024-05-09 | 26.45 | 26.73 | 26.29 | 26.71 | +1.289% | 360,228 | +2.696% |
| 2024-05-08 | 25.95 | 26.42 | 25.77 | 26.37 | +0.342% | 284,942 | +4.020% |
| 2024-05-07 | 26.54 | 26.67 | 26.25 | 26.28 | -0.417% | 356,411 | +4.376% |
| 2024-05-06 | 26.44 | 26.59 | 26.34 | 26.39 | +0.266% | 381,937 | +3.941% |
| 2024-05-03 | 26.45 | 26.67 | 26.15 | 26.32 | +1.036% | 292,794 | +4.217% |
| 2024-05-02 | 25.83 | 26.12 | 25.71 | 26.05 | +1.520% | 394,258 | +5.298% |
| 2024-05-01 | 25.46 | 26.18 | 25.46 | 25.66 | +1.704% | 647,542 | +6.898% |
| 2024-04-30 | 25.50 | 25.55 | 25.19 | 25.23 | -1.599% | 430,427 | +8.720% |
| 2024-04-29 | 26.02 | 26.19 | 25.61 | 25.64 | -1.309% | 415,239 | +6.981% |
| 2024-04-26 | 25.89 | 26.27 | 25.86 | 25.98 | +0.620% | 367,799 | +5.581% |
| 2024-04-25 | 25.97 | 26.06 | 25.37 | 25.82 | -1.937% | 446,784 | +6.235% |
| 2024-04-24 | 25.80 | 26.53 | 25.53 | 26.33 | +0.573% | 584,324 | +4.178% |
| 2024-04-23 | 25.54 | 26.30 | 25.30 | 26.18 | +2.506% | 540,487 | +4.775% |
| 2024-04-22 | 25.12 | 25.76 | 25.08 | 25.54 | +1.149% | 543,310 | +7.400% |
| 2024-04-19 | 24.52 | 25.29 | 24.47 | 25.25 | +2.227% | 1,023,848 | +8.634% |
| 2024-04-18 | 24.55 | 24.82 | 24.46 | 24.70 | +0.529% | 447,318 | +11.053% |
| 2024-04-17 | 24.84 | 25.11 | 24.55 | 24.57 | +0.122% | 660,731 | +11.640% |
| 2024-04-16 | 24.68 | 24.80 | 24.40 | 24.54 | -1.446% | 617,527 | +11.777% |
| 2024-04-15 | 24.83 | 25.13 | 24.64 | 24.90 | +0.484% | 848,031 | +10.161% |
| 2024-04-12 | 24.57 | 24.82 | 24.51 | 24.78 | -0.562% | 421,300 | +10.694% |
| 2024-04-11 | 25.01 | 25.15 | 24.62 | 24.92 | +0.080% | 522,463 | +10.072% |
| 2024-04-10 | 25.56 | 26.06 | 24.62 | 24.90 | -4.707% | 952,184 | +10.161% |
| 2024-04-09 | 25.72 | 26.14 | 25.69 | 26.13 | +2.030% | 482,290 | +4.975% |
| 2024-04-08 | 25.54 | 25.77 | 25.43 | 25.61 | +1.185% | 281,280 | +7.107% |
| 2024-04-05 | 25.08 | 25.44 | 24.87 | 25.31 | +0.238% | 372,105 | +8.376% |
| 2024-04-04 | 25.52 | 25.79 | 25.18 | 25.25 | +0.518% | 761,674 | +8.634% |
| 2024-04-03 | 24.80 | 25.22 | 24.80 | 25.12 | +0.319% | 724,420 | +9.196% |
| 2024-04-02 | 25.01 | 25.18 | 24.79 | 25.04 | -0.989% | 734,933 | +9.545% |
| 2024-04-01 | 26.14 | 26.27 | 25.28 | 25.29 | -3.913% | 665,603 | +8.462% |
| 2024-03-28 | 25.85 | 26.44 | 25.85 | 26.32 | +1.348% | 850,128 | +4.217% |
| 2024-03-27 | 24.95 | 25.99 | 24.92 | 25.97 | +4.929% | 578,602 | +5.622% |
| 2024-03-26 | 25.28 | 25.28 | 24.74 | 24.75 | -0.960% | 399,820 | +10.828% |
| 2024-03-25 | 24.92 | 25.34 | 24.91 | 24.99 | +0.766% | 621,387 | +9.764% |
| 2024-03-22 | 25.59 | 25.59 | 24.69 | 24.80 | -2.631% | 897,549 | +10.605% |
| 2024-03-21 | 25.51 | 25.85 | 25.38 | 25.47 | +0.473% | 1,250,897 | +7.695% |
| 2024-03-20 | 24.62 | 25.68 | 24.57 | 25.35 | +2.383% | 1,394,840 | +8.205% |
| 2024-03-19 | 24.75 | 25.05 | 24.71 | 24.76 | -0.322% | 411,847 | +10.784% |
| 2024-03-18 | 25.16 | 25.30 | 24.75 | 24.84 | -1.036% | 422,469 | +10.427% |
| 2024-03-15 | 24.73 | 25.27 | 24.73 | 25.10 | +0.722% | 1,418,352 | +9.283% |
| 2024-03-14 | 25.45 | 25.54 | 24.67 | 24.92 | -3.073% | 681,898 | +10.072% |
| 2024-03-13 | 25.47 | 25.93 | 25.47 | 25.71 | +0.469% | 601,105 | +6.690% |
| 2024-03-12 | 25.95 | 26.09 | 25.45 | 25.59 | -1.954% | 411,566 | +7.190% |
| 2024-03-11 | 26.18 | 26.36 | 26.03 | 26.10 | -0.458% | 331,574 | +5.096% |
| 2024-03-08 | 26.74 | 26.74 | 26.15 | 26.22 | -0.076% | 388,868 | +4.615% |
| 2024-03-07 | 26.57 | 26.82 | 26.15 | 26.24 | -0.114% | 492,414 | +4.535% |
| 2024-03-06 | 26.32 | 26.76 | 25.59 | 26.27 | +0.038% | 500,600 | +4.416% |
| 2024-03-05 | 24.89 | 26.32 | 24.85 | 26.26 | +4.914% | 680,392 | +4.455% |
| 2024-03-04 | 25.63 | 26.00 | 25.02 | 25.03 | -2.417% | 669,825 | +9.588% |
| 2024-03-01 | 25.82 | 25.89 | 25.34 | 25.65 | -1.384% | 402,097 | +6.940% |
| 2024-02-29 | 26.17 | 26.51 | 25.82 | 26.01 | +1.761% | 588,917 | +5.459% |
| 2024-02-28 | 25.40 | 26.01 | 25.35 | 25.56 | -0.738% | 630,768 | +7.316% |
| 2024-02-27 | 25.76 | 25.99 | 25.59 | 25.75 | +0.312% | 1,716,125 | +6.524% |
| 2024-02-26 | 25.75 | 26.06 | 25.45 | 25.67 | -1.497% | 569,377 | +6.856% |
| 2024-02-23 | 26.19 | 26.39 | 25.81 | 26.06 | -0.458% | 552,106 | +5.257% |
| 2024-02-22 | 26.43 | 26.74 | 25.69 | 26.18 | -1.468% | 815,299 | +4.775% |
| 2024-02-21 | 26.68 | 26.79 | 26.43 | 26.57 | -0.821% | 665,860 | +3.237% |
| 2024-02-20 | 26.75 | 27.14 | 26.73 | 26.79 | -1.290% | 393,088 | +2.389% |
| 2024-02-16 | 27.47 | 27.62 | 27.08 | 27.14 | -1.880% | 503,819 | +1.069% |
| 2024-02-15 | 26.88 | 28.00 | 26.87 | 27.66 | +3.868% | 776,172 | -0.832% |
| 2024-02-14 | 26.54 | 26.73 | 26.06 | 26.63 | +1.836% | 546,944 | +3.004% |
| 2024-02-13 | 26.49 | 26.94 | 25.71 | 26.15 | -6.205% | 860,554 | +4.895% |
| 2024-02-12 | 27.18 | 28.16 | 27.13 | 27.88 | +2.349% | 547,006 | -1.614% |
| 2024-02-09 | 26.99 | 27.35 | 26.52 | 27.24 | +1.226% | 503,418 | +0.698% |
| 2024-02-08 | 26.49 | 26.93 | 26.48 | 26.91 | +0.862% | 457,937 | +1.932% |
| 2024-02-07 | 26.78 | 26.91 | 26.25 | 26.68 | -0.336% | 484,704 | +2.811% |
| 2024-02-06 | 26.74 | 27.08 | 26.55 | 26.77 | -0.149% | 440,300 | +2.465% |
| 2024-02-05 | 26.95 | 27.03 | 26.51 | 26.81 | -1.903% | 569,798 | +2.313% |
| 2024-02-02 | 26.71 | 27.45 | 26.68 | 27.33 | +0.073% | 488,879 | +0.366% |
| 2024-02-01 | 27.56 | 27.77 | 26.23 | 27.31 | -0.110% | 988,011 | +0.439% |
| 2024-01-31 | 28.28 | 28.73 | 27.26 | 27.34 | -5.168% | 709,682 | +0.329% |
| 2024-01-30 | 29.00 | 29.11 | 28.70 | 28.83 | -0.655% | 397,332 | -4.856% |
| 2024-01-29 | 28.50 | 29.02 | 28.46 | 29.02 | +1.540% | 450,707 | -5.479% |
| 2024-01-26 | 28.78 | 28.98 | 28.46 | 28.58 | +0.210% | 366,204 | -4.024% |
| 2024-01-25 | 29.21 | 29.29 | 28.25 | 28.52 | -0.938% | 730,796 | -3.822% |
| 2024-01-24 | 29.01 | 29.65 | 28.66 | 28.79 | -1.065% | 591,620 | -4.724% |
| 2024-01-23 | 29.95 | 29.95 | 28.81 | 29.10 | -1.987% | 727,388 | -5.739% |
| 2024-01-22 | 29.06 | 29.73 | 28.81 | 29.69 | +2.805% | 789,448 | -7.612% |
| 2024-01-19 | 28.32 | 28.90 | 27.88 | 28.88 | +2.666% | 595,200 | -5.021% |
| 2024-01-18 | 28.03 | 28.39 | 27.82 | 28.13 | +0.933% | 431,392 | -2.488% |
| 2024-01-17 | 27.67 | 28.28 | 27.66 | 27.87 | -1.345% | 510,013 | -1.579% |
| 2024-01-16 | 28.33 | 28.65 | 28.19 | 28.25 | -2.148% | 711,203 | -2.903% |
| 2024-01-12 | 29.28 | 29.41 | 28.45 | 28.87 | -0.276% | 511,186 | -4.988% |
| 2024-01-11 | 29.06 | 29.17 | 28.49 | 28.95 | -1.464% | 1,095,120 | -5.250% |
| 2024-01-10 | 29.03 | 29.42 | 28.87 | 29.38 | +0.548% | 764,616 | -6.637% |
| 2024-01-09 | 29.00 | 29.45 | 28.85 | 29.22 | -0.781% | 758,849 | -6.126% |
| 2024-01-08 | 28.66 | 29.46 | 28.58 | 29.45 | +2.151% | 703,491 | -6.859% |
| 2024-01-05 | 28.32 | 29.02 | 28.26 | 28.83 | +0.981% | 580,839 | -4.856% |
| 2024-01-04 | 28.17 | 28.58 | 27.99 | 28.55 | +1.855% | 694,359 | -3.923% |
| 2024-01-03 | 28.86 | 28.96 | 28.00 | 28.03 | -3.908% | 674,754 | -2.141% |
| 2024-01-02 | 29.08 | 29.70 | 29.04 | 29.17 | -0.308% | 593,270 | -5.965% |
| 2023-12-29 | 29.72 | 29.92 | 29.21 | 29.26 | -2.239% | 582,506 | -6.254% |
| 2023-12-28 | 29.67 | 30.04 | 29.45 | 29.93 | -0.100% | 340,788 | -8.353% |
| 2023-12-27 | 29.85 | 30.09 | 29.74 | 29.96 | +0.167% | 399,699 | -8.445% |
| 2023-12-26 | 29.86 | 30.10 | 29.08 | 29.91 | +0.945% | 663,434 | -8.292% |
| 2023-12-22 | 29.67 | 29.97 | 29.49 | 29.63 | +0.920% | 393,049 | -7.425% |
| 2023-12-21 | 29.50 | 29.56 | 28.92 | 29.36 | +0.410% | 586,088 | -6.574% |
| 2023-12-20 | 29.93 | 30.47 | 29.24 | 29.24 | -2.696% | 802,565 | -6.190% |
| 2023-12-19 | 29.81 | 30.40 | 29.80 | 30.05 | +1.178% | 698,145 | -8.719% |
| 2023-12-18 | 30.15 | 30.30 | 29.65 | 29.70 | -0.868% | 527,864 | -7.643% |
| 2023-12-15 | 30.43 | 30.43 | 29.55 | 29.96 | -0.828% | 3,303,560 | -8.445% |
| 2023-12-14 | 29.55 | 30.75 | 29.55 | 30.21 | +3.035% | 1,078,671 | -9.202% |
| 2023-12-13 | 27.50 | 29.34 | 27.34 | 29.32 | +6.657% | 801,823 | -6.446% |
| 2023-12-12 | 27.59 | 27.80 | 27.37 | 27.49 | -0.507% | 463,451 | -0.218% |
| 2023-12-11 | 27.45 | 27.75 | 27.20 | 27.63 | +0.509% | 483,983 | -0.724% |
| 2023-12-08 | 27.16 | 27.65 | 27.05 | 27.49 | +1.290% | 524,493 | -0.218% |
| 2023-12-07 | 26.63 | 27.14 | 26.42 | 27.14 | +2.492% | 506,539 | +1.069% |
| 2023-12-06 | 26.45 | 27.31 | 26.42 | 26.48 | +1.262% | 583,957 | +3.588% |
| 2023-12-05 | 26.39 | 26.39 | 26.02 | 26.15 | -1.022% | 416,640 | +4.895% |
| 2023-12-04 | 26.01 | 26.55 | 26.01 | 26.42 | +0.724% | 727,782 | +3.823% |
| 2023-12-01 | 24.50 | 26.25 | 24.48 | 26.23 | +6.410% | 515,030 | +4.575% |
| 2023-11-30 | 24.78 | 24.85 | 24.53 | 24.65 | -0.162% | 466,023 | +11.278% |
| 2023-11-29 | 24.57 | 24.95 | 24.20 | 24.69 | +1.480% | 516,822 | +11.098% |
| 2023-11-28 | 24.35 | 24.40 | 24.02 | 24.33 | -0.082% | 465,839 | +12.741% |
| 2023-11-27 | 24.43 | 24.43 | 24.17 | 24.35 | -0.855% | 444,650 | +12.649% |
| 2023-11-24 | 24.56 | 24.59 | 24.39 | 24.56 | +0.286% | 143,621 | +11.686% |
| 2023-11-22 | 24.57 | 24.72 | 24.31 | 24.49 | +0.948% | 373,938 | +12.005% |
| 2023-11-21 | 24.80 | 24.81 | 24.25 | 24.26 | -2.688% | 359,875 | +13.067% |
| 2023-11-20 | 24.91 | 25.02 | 24.65 | 24.93 | -0.080% | 511,835 | +10.028% |
| 2023-11-17 | 25.08 | 25.34 | 24.88 | 24.95 | +0.605% | 560,965 | +9.940% |
| 2023-11-16 | 25.03 | 25.18 | 24.63 | 24.80 | -1.352% | 450,303 | +10.605% |
| 2023-11-15 | 24.75 | 25.33 | 24.75 | 25.14 | +1.289% | 837,444 | +9.109% |
| 2023-11-14 | 24.27 | 25.39 | 24.27 | 24.82 | +7.214% | 901,511 | +10.516% |
| 2023-11-13 | 22.80 | 23.38 | 22.65 | 23.15 | +0.740% | 615,760 | +18.488% |
| 2023-11-10 | 22.95 | 23.13 | 22.59 | 22.98 | +0.613% | 452,420 | +19.365% |
| 2023-11-09 | 23.24 | 23.24 | 22.49 | 22.84 | -1.424% | 591,102 | +20.096% |
| 2023-11-08 | 23.41 | 23.41 | 23.04 | 23.17 | -0.558% | 477,917 | +18.386% |
| 2023-11-07 | 23.45 | 23.78 | 22.91 | 23.30 | -1.187% | 446,746 | +17.725% |
| 2023-11-06 | 23.99 | 24.24 | 23.43 | 23.58 | -1.750% | 557,479 | +16.327% |
| 2023-11-03 | 24.25 | 24.62 | 23.92 | 24.00 | +2.477% | 1,097,530 | +14.292% |
| 2023-11-02 | 22.37 | 23.53 | 22.34 | 23.42 | +6.213% | 745,754 | +17.122% |
| 2023-11-01 | 22.05 | 22.18 | 21.63 | 22.05 | -0.181% | 742,919 | +24.399% |
| 2023-10-31 | 22.20 | 22.42 | 21.95 | 22.09 | -0.361% | 771,383 | +24.174% |
| 2023-10-30 | 22.34 | 22.50 | 21.98 | 22.17 | +0.681% | 997,286 | +23.726% |
| 2023-10-27 | 22.68 | 22.77 | 21.87 | 22.02 | -2.910% | 623,178 | +24.569% |
| 2023-10-26 | 22.24 | 23.00 | 22.24 | 22.68 | +2.439% | 660,554 | +20.944% |
| 2023-10-25 | 22.14 | 22.44 | 21.64 | 22.14 | -0.628% | 728,444 | +23.893% |
| 2023-10-24 | 22.86 | 23.00 | 21.97 | 22.28 | -1.720% | 696,226 | +23.115% |
| 2023-10-23 | 22.70 | 23.32 | 22.54 | 22.67 | -0.439% | 734,763 | +20.997% |
| 2023-10-20 | 23.71 | 23.71 | 22.74 | 22.77 | -3.843% | 941,623 | +20.466% |
| 2023-10-19 | 23.68 | 24.34 | 23.62 | 23.68 | -1.865% | 901,673 | +15.836% |
| 2023-10-18 | 25.41 | 25.41 | 24.01 | 24.13 | -7.866% | 909,429 | +13.676% |
| 2023-10-17 | 25.44 | 26.55 | 25.23 | 26.19 | +2.225% | 665,380 | +4.735% |
| 2023-10-16 | 25.22 | 25.68 | 25.17 | 25.62 | +2.809% | 511,788 | +7.065% |
| 2023-10-13 | 25.66 | 25.66 | 24.88 | 24.92 | -1.967% | 384,255 | +10.072% |
| 2023-10-12 | 25.99 | 25.99 | 25.33 | 25.42 | -2.343% | 399,006 | +7.907% |
| 2023-10-11 | 26.11 | 26.48 | 25.82 | 26.03 | -0.230% | 717,374 | +5.378% |
| 2023-10-10 | 26.11 | 26.42 | 25.98 | 26.09 | +0.656% | 485,676 | +5.136% |
| 2023-10-09 | 25.49 | 26.14 | 25.49 | 25.92 | +0.348% | 531,571 | +5.826% |
| 2023-10-06 | 25.28 | 26.00 | 25.11 | 25.83 | +1.533% | 682,921 | +6.194% |
| 2023-10-05 | 24.74 | 25.50 | 24.72 | 25.44 | +2.746% | 644,612 | +7.822% |
| 2023-10-04 | 24.61 | 24.82 | 24.27 | 24.76 | +0.855% | 468,806 | +10.784% |
| 2023-10-03 | 24.73 | 24.87 | 24.32 | 24.55 | -1.167% | 539,770 | +11.731% |
| 2023-10-02 | 25.34 | 25.40 | 24.70 | 24.84 | -2.243% | 810,459 | +10.427% |
| 2023-09-29 | 25.26 | 25.63 | 25.13 | 25.41 | +1.559% | 736,595 | +7.950% |
| 2023-09-28 | 24.76 | 25.32 | 24.70 | 25.02 | +1.419% | 675,423 | +9.632% |
| 2023-09-27 | 24.77 | 25.04 | 24.52 | 24.67 | -0.404% | 477,063 | +11.188% |
| 2023-09-26 | 25.02 | 25.28 | 24.72 | 24.77 | -1.823% | 600,258 | +10.739% |
| 2023-09-25 | 24.65 | 25.25 | 24.45 | 25.23 | +2.104% | 390,335 | +8.720% |
| 2023-09-22 | 25.03 | 25.10 | 24.61 | 24.71 | -1.002% | 407,858 | +11.008% |
| 2023-09-21 | 25.43 | 25.60 | 24.96 | 24.96 | -2.652% | 436,397 | +9.896% |
| 2023-09-20 | 26.16 | 26.39 | 25.62 | 25.64 | -1.385% | 681,970 | +6.981% |
| 2023-09-19 | 25.69 | 26.08 | 25.62 | 26.00 | +1.365% | 680,040 | +5.500% |
| 2023-09-18 | 25.99 | 26.03 | 25.28 | 25.65 | -1.536% | 996,371 | +6.940% |
| 2023-09-15 | 25.85 | 26.16 | 25.69 | 26.05 | +0.038% | 1,570,934 | +5.298% |
| 2023-09-14 | 25.55 | 26.06 | 25.33 | 26.04 | +2.038% | 553,164 | +5.338% |
| 2023-09-13 | 25.92 | 25.92 | 24.91 | 25.52 | -1.124% | 510,288 | +7.484% |
| 2023-09-12 | 25.64 | 25.98 | 25.46 | 25.81 | +0.899% | 302,711 | +6.277% |
| 2023-09-11 | 25.84 | 26.08 | 25.51 | 25.58 | -0.583% | 447,073 | +7.232% |
| 2023-09-08 | 25.66 | 25.90 | 25.22 | 25.73 | +0.626% | 298,161 | +6.607% |
| 2023-09-07 | 25.55 | 25.79 | 25.34 | 25.57 | -1.007% | 452,028 | +7.274% |
| 2023-09-06 | 26.62 | 26.80 | 25.68 | 25.83 | -2.895% | 503,185 | +6.194% |
| 2023-09-05 | 27.42 | 27.42 | 26.14 | 26.60 | -3.588% | 638,422 | +3.120% |
| 2023-09-01 | 27.12 | 27.87 | 27.12 | 27.59 | +2.185% | 427,959 | -0.580% |
| 2023-08-31 | 27.13 | 27.38 | 26.84 | 27.00 | -0.516% | 674,837 | +1.593% |
| 2023-08-30 | 27.27 | 27.27 | 26.94 | 27.14 | -0.550% | 237,269 | +1.069% |
| 2023-08-29 | 27.11 | 27.48 | 26.95 | 27.29 | +0.664% | 296,740 | +0.513% |
| 2023-08-28 | 27.05 | 27.46 | 26.97 | 27.11 | +0.856% | 337,469 | +1.180% |
| 2023-08-25 | 27.24 | 27.36 | 26.50 | 26.88 | -0.885% | 294,471 | +2.046% |
| 2023-08-24 | 26.71 | 27.41 | 26.67 | 27.12 | +0.930% | 404,445 | +1.143% |
| 2023-08-23 | 26.50 | 26.95 | 26.29 | 26.87 | +1.243% | 369,997 | +2.084% |
| 2023-08-22 | 27.38 | 27.59 | 26.54 | 26.54 | -3.033% | 372,607 | +3.353% |
| 2023-08-21 | 27.79 | 27.98 | 27.14 | 27.37 | -1.120% | 398,652 | +0.219% |
| 2023-08-18 | 27.45 | 27.96 | 27.39 | 27.68 | -0.288% | 493,674 | -0.903% |
| 2023-08-17 | 27.87 | 28.03 | 27.66 | 27.76 | -0.108% | 356,108 | -1.189% |
| 2023-08-16 | 28.01 | 28.32 | 27.75 | 27.79 | -0.962% | 421,504 | -1.295% |
| 2023-08-15 | 28.51 | 28.63 | 28.02 | 28.06 | -3.341% | 423,879 | -2.245% |
| 2023-08-14 | 29.24 | 29.24 | 28.76 | 29.03 | -1.493% | 369,002 | -5.512% |
| 2023-08-11 | 29.21 | 29.60 | 29.10 | 29.47 | +0.375% | 345,684 | -6.922% |
| 2023-08-10 | 29.65 | 29.96 | 29.26 | 29.36 | -0.677% | 348,623 | -6.574% |
| 2023-08-09 | 29.75 | 29.76 | 29.40 | 29.56 | -1.137% | 379,308 | -7.206% |
| 2023-08-08 | 29.35 | 30.00 | 28.73 | 29.90 | -0.829% | 474,580 | -8.261% |
| 2023-08-07 | 29.61 | 30.18 | 29.47 | 30.15 | +1.721% | 543,162 | -9.022% |
| 2023-08-04 | 29.40 | 29.91 | 29.30 | 29.64 | +0.543% | 385,018 | -7.456% |
| 2023-08-03 | 28.89 | 29.56 | 28.68 | 29.48 | +1.831% | 419,447 | -6.954% |
| 2023-08-02 | 28.52 | 29.01 | 28.49 | 28.95 | -0.276% | 427,479 | -5.250% |
| 2023-08-01 | 29.00 | 29.07 | 28.44 | 29.03 | -0.138% | 389,665 | -5.512% |
| 2023-07-31 | 29.03 | 29.38 | 28.87 | 29.07 | +0.276% | 487,200 | -5.642% |
| 2023-07-28 | 29.00 | 29.20 | 28.58 | 28.99 | +1.222% | 446,598 | -5.381% |
| 2023-07-27 | 29.31 | 29.31 | 28.39 | 28.64 | -1.513% | 645,426 | -4.225% |
| 2023-07-26 | 29.00 | 29.48 | 28.59 | 29.08 | +1.785% | 861,586 | -5.674% |
| 2023-07-25 | 28.90 | 29.01 | 28.38 | 28.57 | -0.522% | 659,415 | -3.990% |
| 2023-07-24 | 27.72 | 28.78 | 27.72 | 28.72 | +2.902% | 714,885 | -4.492% |
| 2023-07-21 | 28.20 | 28.23 | 27.50 | 27.91 | -0.107% | 811,669 | -1.720% |
| 2023-07-20 | 27.83 | 28.02 | 27.09 | 27.94 | -0.957% | 1,212,500 | -1.825% |
| 2023-07-19 | 28.00 | 28.34 | 26.81 | 28.21 | -1.191% | 1,186,026 | -2.765% |
| 2023-07-18 | 27.89 | 28.71 | 27.71 | 28.55 | +3.780% | 1,202,409 | -3.923% |
| 2023-07-17 | 26.67 | 27.66 | 26.58 | 27.51 | +2.611% | 626,444 | -0.291% |
| 2023-07-14 | 27.27 | 27.27 | 26.69 | 26.81 | -1.034% | 994,993 | +2.313% |
| 2023-07-13 | 26.38 | 27.13 | 26.32 | 27.09 | +2.886% | 713,707 | +1.255% |
| 2023-07-12 | 26.11 | 26.55 | 25.96 | 26.33 | +2.173% | 574,683 | +4.178% |
| 2023-07-11 | 25.53 | 25.85 | 25.24 | 25.77 | +1.617% | 354,969 | +6.442% |
| 2023-07-10 | 25.17 | 25.90 | 25.06 | 25.36 | +0.396% | 535,671 | +8.162% |
| 2023-07-07 | 24.78 | 25.63 | 24.59 | 25.26 | +1.978% | 564,367 | +8.591% |
| 2023-07-06 | 24.85 | 24.90 | 24.29 | 24.77 | -1.667% | 546,427 | +10.739% |
| 2023-07-05 | 25.47 | 25.63 | 24.93 | 25.19 | -1.946% | 523,926 | +8.892% |
| 2023-07-03 | 25.01 | 25.80 | 25.01 | 25.69 | +2.801% | 310,899 | +6.773% |
| 2023-06-30 | 25.52 | 25.52 | 24.97 | 24.99 | -0.951% | 449,216 | +9.764% |
| 2023-06-29 | 24.82 | 25.36 | 24.82 | 25.23 | +2.478% | 384,063 | +8.720% |
| 2023-06-28 | 24.44 | 24.71 | 24.18 | 24.62 | +0.081% | 369,552 | +11.413% |
| 2023-06-27 | 24.45 | 25.00 | 24.12 | 24.60 | +1.068% | 495,980 | +11.504% |
| 2023-06-26 | 24.25 | 25.07 | 24.25 | 24.34 | +0.912% | 562,481 | +12.695% |
| 2023-06-23 | 24.36 | 24.93 | 23.96 | 24.12 | -2.585% | 2,445,458 | +13.723% |
| 2023-06-22 | 25.33 | 25.38 | 24.21 | 24.76 | -2.788% | 707,899 | +10.784% |
| 2023-06-21 | 25.93 | 26.20 | 25.43 | 25.47 | -2.786% | 800,954 | +7.695% |
| 2023-06-20 | 26.26 | 26.33 | 25.96 | 26.20 | -0.645% | 698,714 | +4.695% |
| 2023-06-16 | 26.77 | 26.77 | 25.96 | 26.37 | -0.976% | 1,484,790 | +4.020% |
| 2023-06-15 | 25.96 | 26.75 | 25.93 | 26.63 | +2.779% | 553,604 | +3.004% |
| 2023-06-14 | 26.54 | 26.89 | 25.69 | 25.91 | -3.465% | 551,361 | +5.866% |
| 2023-06-13 | 26.37 | 27.12 | 26.21 | 26.84 | +2.170% | 424,763 | +2.198% |
| 2023-06-12 | 26.73 | 27.17 | 25.94 | 26.27 | -1.166% | 615,567 | +4.416% |
| 2023-06-09 | 26.87 | 27.07 | 26.26 | 26.58 | -0.932% | 448,605 | +3.198% |
| 2023-06-08 | 26.82 | 26.91 | 26.12 | 26.83 | -0.445% | 611,819 | +2.236% |
| 2023-06-07 | 26.23 | 27.28 | 25.97 | 26.95 | +4.498% | 763,547 | +1.781% |
| 2023-06-06 | 24.21 | 26.13 | 23.81 | 25.79 | +6.570% | 1,325,056 | +6.359% |
| 2023-06-05 | 25.11 | 25.17 | 23.58 | 24.20 | -2.928% | 539,957 | +13.347% |
| 2023-06-02 | 23.83 | 25.11 | 23.57 | 24.93 | +6.858% | 597,965 | +10.028% |
| 2023-06-01 | 22.78 | 23.59 | 22.51 | 23.33 | +3.184% | 415,359 | +17.574% |
| 2023-05-31 | 23.22 | 23.31 | 22.24 | 22.61 | -3.169% | 829,198 | +21.318% |
| 2023-05-30 | 23.40 | 23.50 | 22.32 | 23.35 | +0.129% | 389,488 | +17.473% |
| 2023-05-26 | 22.91 | 23.35 | 22.40 | 23.32 | +1.656% | 340,594 | +17.624% |
| 2023-05-25 | 22.80 | 23.09 | 22.40 | 22.94 | -0.564% | 381,089 | +19.573% |
| 2023-05-24 | 23.24 | 23.24 | 22.79 | 23.07 | -1.452% | 437,795 | +18.899% |
| 2023-05-23 | 23.34 | 24.18 | 22.98 | 23.41 | +0.429% | 611,036 | +17.172% |
| 2023-05-22 | 22.73 | 23.47 | 22.31 | 23.31 | +4.016% | 493,960 | +17.675% |
| 2023-05-19 | 23.24 | 23.57 | 21.96 | 22.41 | -2.608% | 762,237 | +22.401% |
| 2023-05-18 | 22.77 | 23.16 | 22.41 | 23.01 | +1.098% | 597,653 | +19.209% |
| 2023-05-17 | 21.60 | 22.97 | 21.40 | 22.76 | +7.918% | 658,394 | +20.518% |
| 2023-05-16 | 21.59 | 21.81 | 21.08 | 21.09 | -2.225% | 383,422 | +30.062% |
| 2023-05-15 | 21.16 | 21.77 | 21.06 | 21.57 | +2.179% | 385,413 | +27.167% |
| 2023-05-12 | 21.36 | 21.86 | 20.78 | 21.11 | -0.189% | 420,551 | +29.938% |
| 2023-05-11 | 21.39 | 21.69 | 21.09 | 21.15 | -2.937% | 441,562 | +29.693% |
| 2023-05-10 | 22.09 | 22.09 | 21.32 | 21.79 | +1.114% | 477,204 | +25.883% |
| 2023-05-09 | 21.53 | 22.42 | 21.21 | 21.55 | -0.462% | 480,465 | +27.285% |
| 2023-05-08 | 22.78 | 23.20 | 21.60 | 21.65 | -3.391% | 625,998 | +26.697% |
| 2023-05-05 | 22.59 | 22.97 | 21.85 | 22.41 | +3.942% | 565,055 | +22.401% |
| 2023-05-04 | 21.57 | 21.85 | 20.37 | 21.56 | -3.362% | 752,959 | +27.226% |
| 2023-05-03 | 22.86 | 23.49 | 22.13 | 22.31 | -1.761% | 732,090 | +22.949% |
| 2023-05-02 | 24.40 | 24.43 | 22.53 | 22.71 | -7.608% | 673,835 | +20.784% |
| 2023-05-01 | 25.05 | 25.08 | 24.43 | 24.58 | -1.285% | 564,694 | +11.595% |
| 2023-04-28 | 24.60 | 25.04 | 24.17 | 24.90 | +1.220% | 690,464 | +10.161% |
| 2023-04-27 | 24.53 | 24.85 | 24.18 | 24.60 | +0.490% | 896,298 | +11.504% |
| 2023-04-26 | 24.85 | 25.17 | 24.20 | 24.48 | -1.251% | 607,016 | +12.051% |
| 2023-04-25 | 25.72 | 26.01 | 24.68 | 24.79 | -5.019% | 761,437 | +10.649% |
| 2023-04-24 | 26.23 | 26.75 | 26.04 | 26.10 | -1.174% | 635,369 | +5.096% |
| 2023-04-21 | 27.29 | 27.46 | 26.39 | 26.41 | -3.789% | 910,727 | +3.862% |
| 2023-04-20 | 27.11 | 27.72 | 27.11 | 27.45 | -0.254% | 899,820 | -0.073% |
| 2023-04-19 | 26.40 | 27.79 | 26.10 | 27.52 | +1.102% | 1,031,797 | -0.327% |
| 2023-04-18 | 28.09 | 28.09 | 26.90 | 27.22 | -2.122% | 854,181 | +0.771% |
| 2023-04-17 | 26.77 | 27.82 | 26.43 | 27.81 | +3.691% | 669,369 | -1.366% |
| 2023-04-14 | 27.44 | 27.82 | 26.54 | 26.82 | -2.508% | 768,652 | +2.274% |
| 2023-04-13 | 27.76 | 27.76 | 27.17 | 27.51 | -0.254% | 660,138 | -0.291% |
| 2023-04-12 | 28.05 | 28.07 | 27.37 | 27.58 | -0.934% | 413,566 | -0.544% |
| 2023-04-11 | 28.08 | 28.24 | 27.61 | 27.84 | -0.394% | 653,119 | -1.473% |
| 2023-04-10 | 27.77 | 28.32 | 27.46 | 27.95 | +0.431% | 761,458 | -1.860% |
| 2023-04-06 | 27.65 | 27.91 | 27.56 | 27.83 | +1.090% | 616,620 | -1.437% |
| 2023-04-05 | 27.26 | 27.70 | 27.26 | 27.53 | -0.542% | 664,939 | -0.363% |
| 2023-04-04 | 28.30 | 28.30 | 27.06 | 27.68 | -0.753% | 536,288 | -0.903% |
| 2023-04-03 | 28.21 | 28.45 | 27.65 | 27.89 | -0.818% | 520,968 | -1.649% |
| 2023-03-31 | 27.98 | 28.27 | 27.80 | 28.12 | +1.406% | 651,182 | -2.454% |
| 2023-03-30 | 28.65 | 28.70 | 27.63 | 27.73 | -2.083% | 484,303 | -1.082% |
| 2023-03-29 | 28.66 | 28.82 | 28.01 | 28.32 | -0.035% | 1,185,982 | -3.143% |
| 2023-03-28 | 28.39 | 28.75 | 27.50 | 28.33 | -1.013% | 621,573 | -3.177% |
| 2023-03-27 | 29.12 | 29.13 | 28.52 | 28.62 | +1.525% | 1,033,340 | -4.158% |
| 2023-03-24 | 26.64 | 28.24 | 26.48 | 28.19 | +4.253% | 1,059,734 | -2.696% |
| 2023-03-23 | 27.50 | 27.88 | 26.89 | 27.04 | -1.529% | 1,097,213 | +1.442% |
| 2023-03-22 | 28.39 | 28.78 | 27.20 | 27.46 | -3.581% | 915,262 | -0.109% |
| 2023-03-21 | 28.81 | 29.16 | 28.15 | 28.48 | +3.263% | 1,002,548 | -3.687% |
| 2023-03-20 | 27.96 | 28.38 | 27.20 | 27.58 | +4.036% | 1,376,769 | -0.544% |
| 2023-03-17 | 27.49 | 27.70 | 26.26 | 26.51 | -6.819% | 2,982,685 | +3.470% |
| 2023-03-16 | 26.63 | 28.87 | 26.27 | 28.45 | +5.292% | 1,370,380 | -3.585% |
| 2023-03-15 | 25.79 | 27.38 | 25.13 | 27.02 | -0.515% | 1,481,895 | +1.517% |
| 2023-03-14 | 29.95 | 30.16 | 26.81 | 27.16 | -0.767% | 1,622,262 | +0.994% |
| 2023-03-13 | 27.48 | 28.97 | 26.39 | 27.37 | -6.778% | 1,682,910 | +0.219% |
| 2023-03-10 | 29.01 | 29.77 | 27.88 | 29.36 | -1.377% | 1,418,217 | -6.574% |
| 2023-03-09 | 31.49 | 31.49 | 29.66 | 29.77 | -6.589% | 711,892 | -7.860% |
| 2023-03-08 | 32.24 | 32.31 | 31.64 | 31.87 | -0.809% | 472,816 | -13.932% |
| 2023-03-07 | 32.69 | 32.85 | 32.01 | 32.13 | -2.340% | 599,341 | -14.628% |
| 2023-03-06 | 32.53 | 33.16 | 32.42 | 32.90 | +1.921% | 939,381 | -16.626% |
| 2023-03-03 | 32.17 | 32.48 | 31.79 | 32.28 | +0.812% | 377,122 | -15.025% |
| 2023-03-02 | 32.79 | 32.96 | 31.70 | 32.02 | -3.087% | 393,655 | -14.335% |
| 2023-03-01 | 32.86 | 33.15 | 32.24 | 33.04 | -0.211% | 527,097 | -16.979% |
| 2023-02-28 | 33.22 | 33.38 | 32.92 | 33.11 | +0.091% | 724,015 | -17.155% |
| 2023-02-27 | 33.47 | 33.81 | 32.93 | 33.08 | -0.631% | 450,445 | -17.080% |
| 2023-02-24 | 32.79 | 33.30 | 32.42 | 33.29 | +0.818% | 390,418 | -17.603% |
| 2023-02-23 | 32.56 | 33.19 | 32.04 | 33.02 | +1.569% | 430,876 | -16.929% |
| 2023-02-22 | 32.58 | 32.84 | 32.32 | 32.51 | -0.429% | 604,304 | -15.626% |
| 2023-02-21 | 32.99 | 33.32 | 32.48 | 32.65 | -2.040% | 423,679 | -15.988% |
| 2023-02-17 | 33.15 | 33.45 | 32.77 | 33.33 | +0.695% | 466,008 | -17.702% |
| 2023-02-16 | 33.32 | 33.39 | 32.38 | 33.10 | -0.987% | 424,648 | -17.130% |
| 2023-02-15 | 32.46 | 33.52 | 32.43 | 33.43 | 0.000% | 415,115 | -17.948% |