Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.96 | 22.13 | 21.52 | 21.70 | 24,151 | -0.39(-1.77%) |
Apr 29, 2024 | 22.39 | 22.43 | 21.75 | 22.09 | 11,948 | +0.00(+0.00%) |
Apr 26, 2024 | 21.90 | 22.12 | 21.75 | 22.09 | 9,994 | +0.19(+0.87%) |
Apr 25, 2024 | 21.60 | 21.90 | 21.46 | 21.90 | 16,283 | +0.29(+1.34%) |
Apr 24, 2024 | 21.46 | 21.69 | 21.42 | 21.61 | 20,339 | +0.15(+0.70%) |
Apr 23, 2024 | 21.58 | 21.68 | 21.27 | 21.46 | 24,138 | +0.14(+0.66%) |
Apr 22, 2024 | 21.46 | 21.96 | 21.32 | 21.32 | 34,574 | -0.10(-0.47%) |
Apr 19, 2024 | 21.61 | 21.65 | 21.37 | 21.42 | 33,287 | -0.03(-0.14%) |
Apr 18, 2024 | 21.75 | 21.75 | 21.45 | 21.45 | 12,519 | -0.12(-0.56%) |
Apr 17, 2024 | 21.75 | 21.75 | 21.49 | 21.57 | 12,317 | -0.02(-0.09%) |
Apr 16, 2024 | 21.60 | 21.78 | 21.51 | 21.59 | 13,491 | -0.03(-0.14%) |
Apr 15, 2024 | 21.90 | 22.06 | 21.46 | 21.62 | 49,743 | -0.15(-0.69%) |
Apr 12, 2024 | 22.17 | 22.20 | 21.71 | 21.77 | 16,550 | -0.22(-1.00%) |
Apr 11, 2024 | 21.55 | 22.12 | 21.44 | 21.99 | 167,751 | +0.29(+1.34%) |
Apr 10, 2024 | 21.79 | 21.79 | 21.66 | 21.70 | 3,597 | -0.30(-1.36%) |
Apr 09, 2024 | 21.88 | 22.07 | 21.70 | 22.00 | 26,873 | +0.02(+0.09%) |
Apr 08, 2024 | 21.95 | 22.35 | 21.83 | 21.98 | 9,065 | +0.01(+0.05%) |
Apr 05, 2024 | 21.59 | 21.99 | 21.59 | 21.97 | 7,368 | +0.36(+1.67%) |
Apr 04, 2024 | 21.63 | 21.85 | 21.61 | 21.61 | 6,848 | -0.03(-0.14%) |
Apr 03, 2024 | 21.94 | 21.95 | 21.64 | 21.64 | 5,162 | -0.23(-1.05%) |
Apr 02, 2024 | 21.90 | 22.75 | 21.75 | 21.87 | 11,219 | -0.03(-0.14%) |
Apr 01, 2024 | 21.86 | 22.00 | 21.85 | 21.90 | 13,456 | -0.10(-0.45%) |
Mar 28, 2024 | 22.68 | 22.68 | 21.85 | 22.00 | 30,154 | -0.20(-0.90%) |
Mar 27, 2024 | 22.27 | 22.29 | 22.00 | 22.20 | 19,786 | +0.17(+0.77%) |
Mar 26, 2024 | 22.22 | 22.35 | 22.00 | 22.03 | 9,728 | -0.23(-1.03%) |
Mar 25, 2024 | 22.40 | 22.40 | 22.04 | 22.26 | 10,616 | -0.10(-0.45%) |
Mar 22, 2024 | 22.20 | 22.36 | 21.93 | 22.36 | 23,753 | +0.34(+1.54%) |
Mar 21, 2024 | 22.44 | 22.44 | 22.02 | 22.02 | 11,953 | -0.08(-0.36%) |
Mar 20, 2024 | 21.83 | 22.20 | 21.82 | 22.10 | 7,947 | +0.30(+1.38%) |
Mar 19, 2024 | 22.57 | 22.57 | 21.75 | 21.80 | 9,220 | -0.47(-2.11%) |
Mar 18, 2024 | 22.71 | 22.71 | 22.27 | 22.27 | 6,996 | -0.43(-1.89%) |
Mar 15, 2024 | 23.15 | 23.45 | 22.60 | 22.70 | 16,032 | -0.36(-1.56%) |
Mar 14, 2024 | 23.89 | 23.89 | 23.06 | 23.06 | 8,996 | -0.64(-2.70%) |
Mar 13, 2024 | 24.00 | 24.00 | 23.70 | 23.70 | 1,737 | -0.20(-0.84%) |
Mar 12, 2024 | 23.86 | 24.20 | 23.86 | 23.90 | 2,609 | -0.25(-1.04%) |
Mar 11, 2024 | 24.33 | 24.60 | 24.09 | 24.15 | 6,940 | +0.01(+0.04%) |
Mar 08, 2024 | 24.14 | 24.16 | 24.05 | 24.14 | 40,849 | +0.00(+0.00%) |
Mar 07, 2024 | 23.95 | 24.14 | 23.91 | 24.14 | 5,253 | +0.05(+0.21%) |
Mar 06, 2024 | 23.99 | 24.14 | 23.66 | 24.09 | 10,363 | -0.01(-0.04%) |
Mar 05, 2024 | 23.02 | 24.23 | 22.95 | 24.10 | 57,545 | +1.17(+5.10%) |
Mar 04, 2024 | 23.11 | 23.18 | 22.81 | 22.93 | 8,618 | +0.03(+0.13%) |
Mar 01, 2024 | 23.11 | 23.11 | 22.57 | 22.90 | 23,827 | -0.09(-0.39%) |
Feb 29, 2024 | 23.48 | 23.54 | 22.71 | 22.99 | 16,440 | +0.00(+0.00%) |
Feb 28, 2024 | 22.87 | 22.99 | 22.70 | 22.99 | 8,347 | +0.08(+0.35%) |
Feb 27, 2024 | 22.95 | 23.02 | 22.90 | 22.91 | 17,582 | -0.01(-0.04%) |
Feb 26, 2024 | 23.01 | 23.51 | 22.60 | 22.92 | 44,400 | -0.13(-0.56%) |
Feb 23, 2024 | 22.68 | 23.05 | 22.68 | 23.05 | 7,432 | +0.28(+1.23%) |
Feb 22, 2024 | 22.79 | 23.13 | 22.60 | 22.77 | 135,365 | -0.08(-0.35%) |
Feb 21, 2024 | 22.50 | 22.96 | 22.50 | 22.85 | 10,893 | +0.18(+0.79%) |
Feb 20, 2024 | 22.72 | 22.98 | 22.43 | 22.67 | 15,500 | +0.03(+0.13%) |
Feb 16, 2024 | 22.38 | 22.72 | 22.38 | 22.64 | 42,805 | +0.12(+0.53%) |
Feb 15, 2024 | 22.48 | 23.09 | 22.40 | 22.52 | 23,928 | +0.02(+0.09%) |
Feb 14, 2024 | 22.69 | 22.70 | 22.30 | 22.50 | 8,847 | +0.11(+0.49%) |
Feb 13, 2024 | 23.00 | 23.10 | 22.31 | 22.39 | 30,324 | -0.86(-3.70%) |
Feb 12, 2024 | 23.06 | 23.58 | 23.00 | 23.25 | 33,412 | -0.09(-0.39%) |
Feb 09, 2024 | 23.40 | 23.58 | 23.30 | 23.34 | 17,787 | -0.07(-0.30%) |
Feb 08, 2024 | 23.60 | 23.92 | 23.40 | 23.41 | 14,651 | -0.19(-0.81%) |
Feb 07, 2024 | 24.00 | 24.01 | 23.49 | 23.60 | 38,618 | -0.18(-0.76%) |
Feb 06, 2024 | 24.14 | 24.79 | 23.15 | 23.78 | 81,340 | -0.26(-1.08%) |
Feb 05, 2024 | 24.92 | 25.07 | 24.04 | 24.04 | 24,116 | -0.76(-3.06%) |
Feb 02, 2024 | 24.69 | 25.16 | 24.63 | 24.80 | 42,166 | -0.09(-0.36%) |
Feb 01, 2024 | 25.31 | 25.67 | 24.58 | 24.89 | 41,399 | -0.44(-1.74%) |
Jan 31, 2024 | 25.74 | 25.85 | 25.29 | 25.33 | 16,316 | -0.46(-1.78%) |
Jan 30, 2024 | 26.00 | 27.82 | 25.79 | 25.79 | 235,287 | +1.78(+7.41%) |
Jan 29, 2024 | 23.93 | 24.16 | 23.93 | 24.01 | 22,803 | +0.01(+0.02%) |
Jan 26, 2024 | 24.08 | 24.08 | 23.90 | 24.00 | 2,958 | +0.04(+0.15%) |
Jan 25, 2024 | 24.05 | 24.40 | 23.96 | 23.97 | 6,677 | -0.23(-0.95%) |
Jan 24, 2024 | 24.30 | 24.40 | 24.12 | 24.20 | 7,227 | +0.17(+0.71%) |
Jan 23, 2024 | 23.96 | 24.14 | 23.96 | 24.03 | 17,372 | +0.01(+0.04%) |
Jan 22, 2024 | 23.76 | 24.20 | 23.75 | 24.02 | 29,815 | +0.28(+1.18%) |
Jan 19, 2024 | 23.72 | 23.82 | 23.58 | 23.74 | 20,556 | +0.19(+0.81%) |
Jan 18, 2024 | 23.37 | 23.89 | 23.24 | 23.55 | 36,583 | +0.05(+0.21%) |
Jan 17, 2024 | 23.15 | 23.78 | 23.15 | 23.50 | 26,492 | +0.04(+0.17%) |
Jan 16, 2024 | 23.81 | 24.11 | 23.46 | 23.46 | 14,991 | -0.44(-1.84%) |
Jan 12, 2024 | 24.23 | 24.45 | 23.90 | 23.90 | 13,557 | -0.38(-1.57%) |
Jan 11, 2024 | 24.11 | 24.36 | 24.11 | 24.28 | 9,998 | +0.08(+0.33%) |
Jan 10, 2024 | 24.39 | 24.47 | 24.12 | 24.20 | 7,425 | -0.10(-0.41%) |
Jan 09, 2024 | 24.60 | 24.60 | 24.08 | 24.30 | 41,061 | -0.21(-0.86%) |
Jan 08, 2024 | 24.60 | 24.60 | 24.51 | 24.51 | 3,042 | +0.00(+0.00%) |
Jan 05, 2024 | 24.70 | 24.73 | 24.40 | 24.51 | 13,908 | -0.26(-1.05%) |
Jan 04, 2024 | 24.57 | 24.73 | 24.50 | 24.77 | 15,989 | +0.17(+0.69%) |
Jan 03, 2024 | 24.76 | 24.76 | 24.56 | 24.60 | 5,810 | -0.11(-0.45%) |
Jan 02, 2024 | 24.76 | 24.78 | 24.71 | 24.71 | 4,991 | -0.05(-0.20%) |
Dec 29, 2023 | 24.53 | 24.80 | 24.53 | 24.76 | 10,278 | +0.11(+0.45%) |
Dec 28, 2023 | 24.55 | 24.85 | 24.37 | 24.65 | 13,333 | -0.10(-0.40%) |
Dec 27, 2023 | 24.90 | 25.00 | 24.70 | 24.75 | 16,900 | -0.11(-0.44%) |
Dec 26, 2023 | 24.90 | 25.00 | 24.84 | 24.86 | 8,256 | +0.01(+0.04%) |
Dec 22, 2023 | 24.82 | 24.88 | 24.73 | 24.85 | 4,871 | +0.23(+0.93%) |
Dec 21, 2023 | 24.93 | 25.00 | 24.47 | 24.62 | 13,458 | -0.33(-1.32%) |
Dec 20, 2023 | 24.52 | 25.00 | 24.17 | 24.95 | 18,105 | +0.21(+0.85%) |
Dec 19, 2023 | 24.85 | 24.90 | 24.50 | 24.74 | 17,416 | +0.34(+1.39%) |
Dec 18, 2023 | 24.67 | 24.95 | 24.40 | 24.40 | 9,495 | -0.43(-1.73%) |
Dec 15, 2023 | 24.73 | 25.00 | 24.52 | 24.83 | 10,057 | -0.01(-0.04%) |
Dec 14, 2023 | 25.00 | 25.00 | 24.58 | 24.84 | 20,969 | +0.30(+1.24%) |
Dec 13, 2023 | 24.45 | 24.54 | 24.40 | 24.54 | 3,022 | +0.54(+2.23%) |
Dec 12, 2023 | 24.26 | 24.50 | 23.90 | 24.00 | 5,439 | -0.25(-1.03%) |
Dec 11, 2023 | 24.51 | 24.97 | 24.25 | 24.25 | 3,679 | -0.45(-1.82%) |
Dec 08, 2023 | 24.64 | 25.00 | 24.37 | 24.70 | 5,289 | +0.18(+0.73%) |
Dec 07, 2023 | 24.25 | 24.78 | 24.24 | 24.52 | 4,730 | +0.07(+0.29%) |
Dec 06, 2023 | 24.27 | 25.00 | 24.14 | 24.45 | 13,513 | +0.05(+0.20%) |
Dec 05, 2023 | 24.02 | 24.52 | 23.90 | 24.40 | 5,068 | +0.03(+0.12%) |
Dec 04, 2023 | 23.96 | 24.50 | 23.89 | 24.37 | 33,278 | +0.37(+1.54%) |
Dec 01, 2023 | 22.88 | 24.00 | 22.80 | 24.00 | 42,391 | +1.10(+4.80%) |
Nov 30, 2023 | 22.99 | 23.00 | 22.68 | 22.90 | 6,629 | +0.02(+0.09%) |
Nov 29, 2023 | 22.78 | 22.99 | 22.61 | 22.88 | 19,862 | +0.36(+1.60%) |
Nov 28, 2023 | 22.62 | 22.67 | 22.51 | 22.52 | 58,694 | +0.02(+0.09%) |
Nov 27, 2023 | 22.70 | 22.70 | 22.46 | 22.50 | 8,501 | -0.08(-0.35%) |
Nov 24, 2023 | 22.61 | 22.70 | 22.48 | 22.58 | 3,236 | -0.04(-0.18%) |
Nov 22, 2023 | 22.77 | 22.77 | 22.15 | 22.62 | 7,276 | -0.04(-0.15%) |
Nov 21, 2023 | 22.74 | 22.80 | 22.45 | 22.66 | 4,859 | -0.00(-0.02%) |
Nov 20, 2023 | 22.51 | 22.85 | 22.50 | 22.66 | 10,865 | +0.01(+0.04%) |
Nov 17, 2023 | 22.89 | 22.90 | 22.53 | 22.65 | 12,987 | -0.18(-0.79%) |
Nov 16, 2023 | 22.83 | 22.86 | 22.61 | 22.83 | 3,658 | +0.09(+0.40%) |
Nov 15, 2023 | 22.68 | 22.90 | 22.30 | 22.74 | 7,875 | +0.28(+1.25%) |
Nov 14, 2023 | 21.70 | 22.99 | 21.70 | 22.46 | 17,883 | +0.86(+3.98%) |
Nov 13, 2023 | 21.41 | 21.87 | 21.25 | 21.60 | 11,897 | -0.07(-0.32%) |
Nov 10, 2023 | 21.30 | 21.67 | 21.15 | 21.67 | 10,039 | +0.19(+0.88%) |
Nov 09, 2023 | 21.97 | 21.97 | 21.42 | 21.48 | 15,810 | -0.10(-0.46%) |
Nov 08, 2023 | 21.51 | 22.00 | 21.25 | 21.58 | 16,278 | -0.11(-0.51%) |
Nov 07, 2023 | 21.32 | 21.78 | 21.10 | 21.69 | 11,162 | +0.79(+3.78%) |
Nov 06, 2023 | 20.41 | 21.21 | 20.41 | 20.90 | 7,983 | -0.07(-0.33%) |
Nov 03, 2023 | 21.00 | 21.40 | 20.97 | 20.97 | 8,418 | +0.46(+2.24%) |
Nov 02, 2023 | 20.54 | 20.68 | 20.50 | 20.51 | 2,782 | +0.26(+1.28%) |
Nov 01, 2023 | 20.33 | 20.54 | 20.25 | 20.25 | 4,760 | -0.22(-1.07%) |
Oct 31, 2023 | 20.22 | 20.71 | 19.90 | 20.47 | 17,335 | +0.00(+0.00%) |
Oct 30, 2023 | 20.10 | 20.50 | 20.04 | 20.47 | 8,072 | +0.47(+2.35%) |
Oct 27, 2023 | 20.00 | 20.88 | 19.66 | 20.00 | 26,245 | -0.18(-0.92%) |
Oct 26, 2023 | 20.18 | 20.58 | 19.99 | 20.18 | 6,048 | +0.18(+0.92%) |
Oct 25, 2023 | 19.76 | 20.15 | 19.68 | 20.00 | 31,791 | -0.10(-0.50%) |
Oct 24, 2023 | 20.47 | 20.47 | 19.91 | 20.10 | 5,196 | +0.10(+0.50%) |
Oct 23, 2023 | 20.03 | 20.14 | 19.64 | 20.00 | 5,498 | -0.06(-0.30%) |
Oct 20, 2023 | 20.02 | 20.06 | 20.02 | 20.06 | 1,216 | +0.01(+0.05%) |
Oct 19, 2023 | 20.50 | 20.55 | 20.00 | 20.05 | 35,678 | -0.10(-0.51%) |
Oct 18, 2023 | 20.09 | 20.49 | 19.78 | 20.15 | 18,683 | -0.28(-1.36%) |
Oct 17, 2023 | 20.64 | 20.64 | 20.41 | 20.43 | 7,337 | +0.16(+0.79%) |
Oct 16, 2023 | 20.50 | 20.50 | 20.27 | 20.27 | 7,275 | -0.01(-0.05%) |
Oct 13, 2023 | 20.69 | 20.69 | 20.14 | 20.28 | 10,031 | -0.09(-0.44%) |
Oct 12, 2023 | 20.22 | 20.43 | 20.22 | 20.37 | 2,515 | -0.18(-0.88%) |
Oct 11, 2023 | 20.44 | 20.84 | 20.44 | 20.55 | 2,715 | -0.13(-0.63%) |
Oct 10, 2023 | 20.30 | 21.00 | 20.30 | 20.68 | 5,934 | +0.38(+1.87%) |
Oct 09, 2023 | 20.78 | 20.94 | 19.90 | 20.30 | 16,440 | +0.07(+0.35%) |
Oct 06, 2023 | 20.20 | 20.23 | 20.00 | 20.23 | 37,991 | +0.09(+0.42%) |
Oct 05, 2023 | 20.37 | 20.37 | 20.14 | 20.14 | 6,534 | +0.20(+1.03%) |
Oct 04, 2023 | 20.00 | 20.04 | 19.83 | 19.94 | 3,234 | +0.10(+0.50%) |
Oct 03, 2023 | 19.74 | 19.99 | 19.44 | 19.84 | 12,119 | -0.06(-0.30%) |
Oct 02, 2023 | 20.15 | 20.15 | 19.77 | 19.90 | 5,918 | -0.20(-1.00%) |
Sep 29, 2023 | 20.00 | 20.40 | 19.95 | 20.10 | 28,740 | +0.27(+1.36%) |
Sep 28, 2023 | 20.00 | 20.00 | 19.83 | 19.83 | 3,728 | -0.22(-1.10%) |
Sep 27, 2023 | 20.13 | 20.13 | 20.00 | 20.05 | 12,719 | -0.04(-0.20%) |
Sep 26, 2023 | 20.30 | 20.30 | 19.98 | 20.09 | 18,907 | -0.13(-0.64%) |
Sep 25, 2023 | 20.19 | 20.48 | 20.22 | 20.22 | 71,526 | -0.14(-0.69%) |
Sep 22, 2023 | 19.45 | 21.31 | 19.45 | 20.36 | 13,878 | +0.71(+3.61%) |
Sep 21, 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 364 | -0.15(-0.76%) |
Sep 20, 2023 | 19.50 | 19.98 | 19.50 | 19.80 | 6,330 | +0.30(+1.54%) |
Sep 19, 2023 | 19.49 | 19.50 | 19.11 | 19.50 | 2,664 | +0.10(+0.52%) |
Sep 18, 2023 | 19.32 | 19.40 | 19.00 | 19.40 | 2,626 | +0.07(+0.36%) |
Sep 15, 2023 | 19.11 | 19.33 | 19.00 | 19.33 | 20,827 | +0.06(+0.31%) |
Sep 14, 2023 | 18.71 | 19.31 | 18.71 | 19.27 | 6,102 | +0.52(+2.77%) |
Sep 13, 2023 | 18.75 | 18.75 | 18.55 | 18.75 | 28,188 | +0.02(+0.11%) |
Sep 12, 2023 | 19.20 | 19.20 | 18.73 | 18.73 | 1,677 | -0.04(-0.21%) |
Sep 11, 2023 | 18.74 | 18.77 | 18.74 | 18.77 | 726 | +0.02(+0.11%) |
Sep 08, 2023 | 18.55 | 18.75 | 18.50 | 18.75 | 4,975 | +0.05(+0.27%) |
Sep 07, 2023 | 18.51 | 18.91 | 18.51 | 18.70 | 2,116 | -0.05(-0.27%) |
Sep 06, 2023 | 18.64 | 18.75 | 18.63 | 18.75 | 3,429 | -0.07(-0.40%) |
Sep 05, 2023 | 18.90 | 18.99 | 18.61 | 18.82 | 5,108 | -0.12(-0.61%) |
Sep 01, 2023 | 19.03 | 19.41 | 18.94 | 18.94 | 3,520 | +0.21(+1.12%) |
Aug 31, 2023 | 19.28 | 19.36 | 18.73 | 18.73 | 2,762 | +0.11(+0.59%) |
Aug 30, 2023 | 18.54 | 18.89 | 18.33 | 18.62 | 31,716 | -0.08(-0.43%) |
Aug 29, 2023 | 18.70 | 18.73 | 18.68 | 18.70 | 2,457 | -0.30(-1.58%) |
Aug 28, 2023 | 18.36 | 19.03 | 18.36 | 19.00 | 1,609 | +0.22(+1.17%) |
Aug 24, 2023 | 18.78 | 97 | -0.11(-0.58%) | |||
Aug 23, 2023 | 19.01 | 19.10 | 18.66 | 18.89 | 5,215 | +0.14(+0.75%) |
Aug 22, 2023 | 18.68 | 18.87 | 18.60 | 18.75 | 10,296 | -0.34(-1.78%) |
Aug 21, 2023 | 18.91 | 19.09 | 18.85 | 19.09 | 1,716 | +0.43(+2.30%) |
Aug 18, 2023 | 18.79 | 18.80 | 18.66 | 18.66 | 1,580 | -0.12(-0.64%) |
Aug 17, 2023 | 19.10 | 19.10 | 18.60 | 18.78 | 3,803 | +0.09(+0.48%) |
Aug 16, 2023 | 18.75 | 18.75 | 18.48 | 18.69 | 22,591 | +0.29(+1.58%) |
Aug 15, 2023 | 18.36 | 18.48 | 18.36 | 18.40 | 1,850 | -0.10(-0.54%) |
Aug 14, 2023 | 18.50 | 18.51 | 18.22 | 18.50 | 27,447 | +0.00(+0.00%) |
Aug 11, 2023 | 18.43 | 18.74 | 18.43 | 18.50 | 18,997 | -0.08(-0.43%) |
Aug 10, 2023 | 18.49 | 18.58 | 18.25 | 18.58 | 7,707 | +0.08(+0.43%) |
Aug 09, 2023 | 18.61 | 18.73 | 18.05 | 18.50 | 12,299 | -0.10(-0.54%) |
Aug 08, 2023 | 18.81 | 18.81 | 18.60 | 18.60 | 5,387 | -0.21(-1.12%) |
Aug 07, 2023 | 18.80 | 19.00 | 18.80 | 18.81 | 4,035 | +0.00(+0.00%) |
Aug 04, 2023 | 18.97 | 19.05 | 18.78 | 18.81 | 11,058 | +0.11(+0.59%) |
Aug 03, 2023 | 18.68 | 18.87 | 18.67 | 18.70 | 6,315 | +0.02(+0.11%) |
Aug 02, 2023 | 18.69 | 18.69 | 18.52 | 18.68 | 3,754 | +0.08(+0.43%) |
Aug 01, 2023 | 18.50 | 18.92 | 18.35 | 18.60 | 2,474 | +0.11(+0.59%) |
Jul 31, 2023 | 18.23 | 18.50 | 18.11 | 18.49 | 4,155 | -0.17(-0.91%) |
Jul 28, 2023 | 17.89 | 19.25 | 17.89 | 18.66 | 7,835 | +1.00(+5.66%) |
Jul 27, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 731 | -0.23(-1.29%) |
Jul 26, 2023 | 17.20 | 17.89 | 17.18 | 17.89 | 3,917 | +0.84(+4.93%) |
Jul 25, 2023 | 17.41 | 17.41 | 17.05 | 17.05 | 3,458 | -0.10(-0.58%) |
Jul 24, 2023 | 17.39 | 17.39 | 17.15 | 17.15 | 9,458 | +0.11(+0.65%) |
Jul 21, 2023 | 17.01 | 17.04 | 17.01 | 17.04 | 2,870 | -0.23(-1.33%) |
Jul 20, 2023 | 17.14 | 17.50 | 17.14 | 17.27 | 1,306 | -0.04(-0.23%) |
Jul 19, 2023 | 17.20 | 17.50 | 16.90 | 17.31 | 3,499 | +0.18(+1.05%) |
Jul 18, 2023 | 16.65 | 17.27 | 16.65 | 17.13 | 6,432 | +0.76(+4.64%) |
Jul 17, 2023 | 16.34 | 16.95 | 16.31 | 16.37 | 2,333 | +0.02(+0.12%) |
Jul 14, 2023 | 16.25 | 16.35 | 15.97 | 16.35 | 18,166 | +0.35(+2.19%) |
Jul 13, 2023 | 15.66 | 16.25 | 15.66 | 16.00 | 6,736 | +0.20(+1.27%) |
Jul 12, 2023 | 15.52 | 15.97 | 15.50 | 15.80 | 6,441 | +0.30(+1.94%) |
Jul 11, 2023 | 15.54 | 15.54 | 15.06 | 15.50 | 4,204 | +0.25(+1.64%) |
Jul 10, 2023 | 15.49 | 15.49 | 15.25 | 15.25 | 2,281 | -0.75(-4.69%) |
Jul 07, 2023 | 15.57 | 16.31 | 15.57 | 16.00 | 10,990 | +0.29(+1.85%) |
Jul 06, 2023 | 15.35 | 15.75 | 15.35 | 15.71 | 2,745 | -0.04(-0.25%) |
Jul 05, 2023 | 15.83 | 15.84 | 15.70 | 15.75 | 12,193 | -0.04(-0.25%) |
Jul 03, 2023 | 15.39 | 15.90 | 15.36 | 15.79 | 7,861 | +0.79(+5.27%) |
Jun 30, 2023 | 14.95 | 15.20 | 14.88 | 15.00 | 12,094 | +0.09(+0.60%) |
Jun 29, 2023 | 14.53 | 14.91 | 14.52 | 14.91 | 3,792 | +0.54(+3.76%) |
Jun 28, 2023 | 14.40 | 14.55 | 14.36 | 14.37 | 3,352 | -0.17(-1.17%) |
Jun 27, 2023 | 14.61 | 14.76 | 14.54 | 14.54 | 4,109 | +0.18(+1.25%) |
Jun 26, 2023 | 14.25 | 14.52 | 14.25 | 14.36 | 1,233 | +0.15(+1.06%) |
Jun 23, 2023 | 14.05 | 14.29 | 14.01 | 14.21 | 10,265 | +0.04(+0.28%) |
Jun 22, 2023 | 14.89 | 14.89 | 14.17 | 14.17 | 3,686 | -0.40(-2.75%) |
Jun 21, 2023 | 15.19 | 15.19 | 14.42 | 14.57 | 17,541 | +0.23(+1.60%) |
Jun 20, 2023 | 14.88 | 14.88 | 14.34 | 14.34 | 18,221 | -0.68(-4.53%) |
Jun 16, 2023 | 14.56 | 15.02 | 14.52 | 15.02 | 18,463 | +0.25(+1.69%) |
Jun 15, 2023 | 14.56 | 14.85 | 14.50 | 14.77 | 16,229 | +0.21(+1.44%) |
Jun 14, 2023 | 14.91 | 14.91 | 14.56 | 14.56 | 7,655 | -0.27(-1.82%) |
Jun 13, 2023 | 14.90 | 15.15 | 14.55 | 14.83 | 23,967 | -0.04(-0.27%) |
Jun 12, 2023 | 15.31 | 15.41 | 14.81 | 14.87 | 8,689 | -0.41(-2.68%) |
Jun 09, 2023 | 15.05 | 15.38 | 15.05 | 15.28 | 16,125 | +0.20(+1.33%) |
Jun 08, 2023 | 15.38 | 15.46 | 15.01 | 15.08 | 18,456 | -0.45(-2.90%) |
Jun 07, 2023 | 15.16 | 15.53 | 14.91 | 15.53 | 13,807 | +0.53(+3.53%) |
Jun 06, 2023 | 15.21 | 15.21 | 14.91 | 15.00 | 35,363 | +0.00(+0.00%) |
Jun 05, 2023 | 15.40 | 15.40 | 14.82 | 15.00 | 13,976 | -0.38(-2.44%) |
Jun 02, 2023 | 14.60 | 15.39 | 14.60 | 15.38 | 9,690 | +0.71(+4.81%) |
Jun 01, 2023 | 14.71 | 14.71 | 14.50 | 14.67 | 2,901 | +0.17(+1.17%) |
May 31, 2023 | 14.71 | 14.71 | 14.25 | 14.50 | 22,514 | -0.16(-1.09%) |
May 30, 2023 | 14.50 | 14.66 | 14.44 | 14.66 | 7,468 | +0.16(+1.10%) |
May 26, 2023 | 14.38 | 14.64 | 14.30 | 14.50 | 11,111 | +0.00(+0.00%) |
May 25, 2023 | 14.50 | 14.55 | 14.28 | 14.50 | 7,350 | +0.15(+1.05%) |
May 24, 2023 | 14.25 | 14.40 | 14.25 | 14.35 | 21,862 | -0.09(-0.62%) |
May 23, 2023 | 14.25 | 14.53 | 14.21 | 14.44 | 30,200 | +0.19(+1.33%) |
May 22, 2023 | 14.22 | 14.59 | 14.21 | 14.25 | 19,840 | +0.00(+0.00%) |
May 19, 2023 | 14.31 | 14.35 | 13.99 | 14.25 | 14,701 | +0.15(+1.06%) |
May 18, 2023 | 14.10 | 14.30 | 14.10 | 14.10 | 4,747 | -0.03(-0.21%) |
May 17, 2023 | 13.65 | 14.26 | 13.60 | 14.13 | 19,291 | +0.53(+3.90%) |
May 16, 2023 | 13.54 | 13.63 | 13.54 | 13.60 | 19,762 | -0.07(-0.51%) |
May 15, 2023 | 13.40 | 13.67 | 13.40 | 13.67 | 6,782 | +0.31(+2.32%) |
May 12, 2023 | 13.72 | 13.72 | 13.31 | 13.36 | 6,951 | -0.24(-1.76%) |
May 11, 2023 | 13.65 | 13.76 | 13.39 | 13.60 | 9,796 | -0.01(-0.07%) |
May 10, 2023 | 13.80 | 14.30 | 13.45 | 13.61 | 25,370 | +0.02(+0.15%) |
May 09, 2023 | 13.90 | 13.90 | 13.52 | 13.59 | 11,337 | -0.23(-1.66%) |
May 08, 2023 | 14.34 | 14.34 | 13.55 | 13.82 | 18,205 | -0.50(-3.49%) |
May 05, 2023 | 13.51 | 15.05 | 13.51 | 14.32 | 26,648 | +1.14(+8.65%) |
May 04, 2023 | 14.71 | 14.75 | 12.78 | 13.18 | 81,709 | -1.10(-7.70%) |
May 03, 2023 | 14.57 | 14.58 | 14.20 | 14.28 | 46,516 | -0.29(-1.99%) |
May 02, 2023 | 16.55 | 16.55 | 14.22 | 14.57 | 80,039 | -2.00(-12.07%) |