Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.25 | 18.41 | 18.03 | 18.03 | 320,628 | -0.34(-1.85%) |
Apr 29, 2024 | 18.31 | 18.56 | 18.23 | 18.37 | 352,981 | +0.06(+0.33%) |
Apr 26, 2024 | 18.29 | 18.46 | 18.21 | 18.31 | 279,991 | +0.23(+1.27%) |
Apr 25, 2024 | 18.31 | 18.31 | 18.02 | 18.08 | 487,976 | -0.54(-2.90%) |
Apr 24, 2024 | 18.45 | 18.71 | 18.33 | 18.62 | 329,152 | +0.17(+0.92%) |
Apr 23, 2024 | 18.02 | 18.58 | 18.01 | 18.45 | 458,704 | +0.45(+2.50%) |
Apr 22, 2024 | 17.88 | 18.06 | 17.73 | 18.00 | 392,485 | +0.22(+1.24%) |
Apr 19, 2024 | 17.78 | 18.02 | 17.63 | 17.78 | 478,959 | -0.12(-0.67%) |
Apr 18, 2024 | 17.88 | 18.27 | 17.72 | 17.90 | 435,539 | -0.14(-0.78%) |
Apr 17, 2024 | 17.86 | 18.22 | 17.81 | 18.04 | 396,611 | +0.29(+1.63%) |
Apr 16, 2024 | 17.72 | 18.16 | 17.61 | 17.75 | 528,879 | -0.08(-0.45%) |
Apr 15, 2024 | 18.59 | 18.59 | 17.69 | 17.83 | 561,487 | -0.63(-3.41%) |
Apr 12, 2024 | 19.05 | 19.21 | 18.45 | 18.46 | 413,112 | -0.70(-3.65%) |
Apr 11, 2024 | 19.05 | 19.32 | 18.92 | 19.16 | 441,230 | +0.15(+0.79%) |
Apr 10, 2024 | 18.83 | 19.18 | 18.80 | 19.01 | 423,337 | -0.30(-1.55%) |
Apr 09, 2024 | 19.17 | 19.42 | 19.12 | 19.31 | 349,228 | +0.14(+0.73%) |
Apr 08, 2024 | 19.16 | 19.37 | 19.05 | 19.17 | 248,177 | -0.04(-0.21%) |
Apr 05, 2024 | 18.79 | 19.34 | 18.75 | 19.21 | 589,876 | +0.48(+2.56%) |
Apr 04, 2024 | 19.71 | 19.94 | 18.71 | 18.73 | 1,105,828 | -1.16(-5.83%) |
Apr 03, 2024 | 19.45 | 20.00 | 19.44 | 19.89 | 1,182,780 | +1.03(+5.46%) |
Apr 02, 2024 | 18.90 | 18.97 | 18.71 | 18.86 | 464,607 | -0.39(-2.03%) |
Apr 01, 2024 | 19.00 | 19.45 | 18.63 | 19.25 | 633,186 | +0.20(+1.05%) |
Mar 28, 2024 | 19.05 | 0 | +0.10(+0.53%) | |||
Mar 27, 2024 | 18.90 | 18.98 | 18.41 | 18.95 | 417,504 | +0.16(+0.85%) |
Mar 26, 2024 | 18.86 | 19.25 | 18.72 | 18.79 | 578,089 | +0.06(+0.32%) |
Mar 25, 2024 | 18.38 | 19.30 | 18.38 | 18.73 | 1,014,298 | +0.62(+3.42%) |
Mar 22, 2024 | 18.33 | 18.46 | 18.03 | 18.11 | 391,024 | -0.31(-1.68%) |
Mar 21, 2024 | 18.67 | 18.71 | 18.35 | 18.42 | 417,351 | -0.05(-0.27%) |
Mar 20, 2024 | 17.86 | 18.63 | 17.70 | 18.47 | 624,172 | +0.62(+3.47%) |
Mar 19, 2024 | 17.79 | 18.00 | 17.72 | 17.85 | 387,590 | -0.09(-0.50%) |
Mar 18, 2024 | 17.55 | 17.96 | 17.48 | 17.94 | 558,203 | +0.60(+3.46%) |
Mar 15, 2024 | 17.53 | 17.79 | 17.31 | 17.34 | 781,607 | -0.28(-1.59%) |
Mar 14, 2024 | 18.00 | 18.03 | 17.58 | 17.62 | 692,590 | -0.42(-2.33%) |
Mar 13, 2024 | 18.11 | 18.50 | 17.93 | 18.04 | 649,731 | -0.12(-0.66%) |
Mar 12, 2024 | 18.18 | 18.24 | 17.94 | 18.16 | 452,573 | +0.04(+0.22%) |
Mar 11, 2024 | 18.20 | 18.28 | 17.90 | 18.12 | 575,748 | -0.19(-1.04%) |
Mar 08, 2024 | 18.41 | 18.91 | 18.31 | 18.31 | 587,265 | -0.14(-0.76%) |
Mar 07, 2024 | 18.49 | 18.62 | 18.16 | 18.45 | 467,248 | +0.11(+0.60%) |
Mar 06, 2024 | 18.83 | 19.06 | 18.28 | 18.34 | 559,604 | -0.31(-1.66%) |
Mar 05, 2024 | 19.06 | 19.24 | 18.49 | 18.65 | 546,103 | -0.61(-3.17%) |
Mar 04, 2024 | 19.35 | 19.56 | 18.91 | 19.26 | 553,782 | -0.09(-0.47%) |
Mar 01, 2024 | 19.10 | 19.53 | 18.92 | 19.35 | 525,022 | +0.30(+1.57%) |
Feb 29, 2024 | 18.57 | 19.05 | 18.57 | 19.05 | 763,781 | +0.59(+3.20%) |
Feb 28, 2024 | 18.30 | 18.57 | 18.19 | 18.46 | 378,911 | -0.03(-0.16%) |
Feb 27, 2024 | 18.00 | 18.55 | 17.94 | 18.49 | 546,883 | +0.22(+1.20%) |
Feb 26, 2024 | 18.23 | 18.68 | 18.17 | 18.27 | 559,175 | -0.03(-0.16%) |
Feb 23, 2024 | 17.60 | 18.37 | 17.40 | 18.30 | 925,863 | +0.72(+4.10%) |
Feb 22, 2024 | 18.14 | 18.18 | 17.55 | 17.58 | 771,254 | -0.25(-1.40%) |
Feb 21, 2024 | 18.20 | 18.26 | 17.64 | 17.83 | 1,119,307 | -0.54(-2.94%) |
Feb 20, 2024 | 19.25 | 19.38 | 18.15 | 18.37 | 1,310,302 | -0.95(-4.92%) |
Feb 16, 2024 | 19.32 | 0 | -0.38(-1.93%) | |||
Feb 15, 2024 | 18.40 | 19.75 | 18.40 | 19.70 | 2,047,209 | +1.34(+7.30%) |
Feb 14, 2024 | 18.35 | 18.87 | 18.23 | 18.36 | 757,052 | +0.13(+0.71%) |
Feb 13, 2024 | 18.01 | 18.27 | 17.81 | 18.23 | 1,818,959 | -0.38(-2.04%) |
Feb 12, 2024 | 18.94 | 19.23 | 18.57 | 18.61 | 1,421,778 | -0.33(-1.74%) |
Feb 09, 2024 | 20.03 | 20.25 | 18.93 | 18.94 | 2,799,224 | -0.96(-4.82%) |
Feb 08, 2024 | 23.00 | 23.75 | 19.58 | 19.90 | 4,028,695 | -6.43(-24.42%) |
Feb 07, 2024 | 26.71 | 27.05 | 26.32 | 26.33 | 720,856 | -0.25(-0.94%) |
Feb 06, 2024 | 25.95 | 26.80 | 25.91 | 26.58 | 672,970 | +0.80(+3.10%) |
Feb 05, 2024 | 25.51 | 25.83 | 25.05 | 25.78 | 481,362 | +0.22(+0.86%) |
Feb 02, 2024 | 24.64 | 25.89 | 24.52 | 25.56 | 532,532 | +0.76(+3.06%) |
Feb 01, 2024 | 25.00 | 25.32 | 24.40 | 24.80 | 622,160 | -0.01(-0.04%) |
Jan 31, 2024 | 25.15 | 25.48 | 24.80 | 24.81 | 631,973 | -0.55(-2.17%) |
Jan 30, 2024 | 25.71 | 25.72 | 25.21 | 25.36 | 294,809 | -0.50(-1.93%) |
Jan 29, 2024 | 25.25 | 25.92 | 24.97 | 25.86 | 384,608 | +0.61(+2.42%) |
Jan 26, 2024 | 24.61 | 25.43 | 24.50 | 25.25 | 638,385 | +0.83(+3.40%) |
Jan 25, 2024 | 24.45 | 24.72 | 24.23 | 24.42 | 541,082 | +0.20(+0.83%) |
Jan 24, 2024 | 25.01 | 25.26 | 24.19 | 24.22 | 445,059 | -0.50(-2.02%) |
Jan 23, 2024 | 25.15 | 25.32 | 24.50 | 24.72 | 445,859 | -0.35(-1.40%) |
Jan 22, 2024 | 25.24 | 25.94 | 24.95 | 25.07 | 466,742 | +0.05(+0.20%) |
Jan 19, 2024 | 24.85 | 25.02 | 24.26 | 25.02 | 392,052 | +0.18(+0.72%) |
Jan 18, 2024 | 25.29 | 25.31 | 24.36 | 24.84 | 440,523 | -0.09(-0.36%) |
Jan 17, 2024 | 24.99 | 25.15 | 24.44 | 24.93 | 636,471 | -0.62(-2.43%) |
Jan 16, 2024 | 25.18 | 25.64 | 24.97 | 25.55 | 368,287 | +0.02(+0.08%) |
Jan 15, 2024 | 25.38 | 25.55 | 25.08 | 25.53 | 82,409 | +0.07(+0.27%) |
Jan 12, 2024 | 25.67 | 25.97 | 25.39 | 25.46 | 502,872 | -0.06(-0.24%) |
Jan 11, 2024 | 25.70 | 25.94 | 25.03 | 25.52 | 491,008 | -0.14(-0.55%) |
Jan 10, 2024 | 25.40 | 25.98 | 25.22 | 25.66 | 368,054 | +0.16(+0.63%) |
Jan 09, 2024 | 24.96 | 25.93 | 24.96 | 25.50 | 667,829 | +0.03(+0.12%) |
Jan 08, 2024 | 24.68 | 25.51 | 24.68 | 25.47 | 652,258 | +0.81(+3.28%) |
Jan 05, 2024 | 24.72 | 25.29 | 24.60 | 24.66 | 432,267 | -0.25(-1.00%) |
Jan 04, 2024 | 24.70 | 25.09 | 24.30 | 24.91 | 657,270 | +0.07(+0.28%) |
Jan 03, 2024 | 25.31 | 25.40 | 24.67 | 24.84 | 1,131,919 | -1.10(-4.24%) |
Jan 02, 2024 | 27.47 | 27.50 | 25.68 | 25.94 | 1,281,026 | -1.88(-6.76%) |
Dec 29, 2023 | 27.82 | 0 | -0.06(-0.22%) | |||
Dec 28, 2023 | 27.34 | 28.35 | 27.15 | 27.88 | 700,825 | +0.58(+2.12%) |
Dec 27, 2023 | 27.00 | 27.44 | 26.97 | 27.30 | 643,869 | +0.65(+2.44%) |
Dec 22, 2023 | 26.65 | 0 | +0.26(+0.99%) | |||
Dec 21, 2023 | 25.78 | 26.52 | 25.72 | 26.39 | 797,737 | +1.11(+4.39%) |
Dec 20, 2023 | 25.73 | 26.61 | 25.18 | 25.28 | 921,425 | -0.56(-2.17%) |
Dec 19, 2023 | 24.84 | 25.89 | 24.78 | 25.84 | 951,862 | +1.05(+4.24%) |
Dec 18, 2023 | 24.33 | 24.92 | 24.18 | 24.79 | 728,351 | +0.80(+3.33%) |
Dec 15, 2023 | 24.19 | 24.45 | 23.76 | 23.99 | 871,445 | -0.19(-0.79%) |
Dec 14, 2023 | 23.25 | 24.27 | 23.25 | 24.18 | 1,130,936 | +1.20(+5.22%) |
Dec 13, 2023 | 21.94 | 22.98 | 21.52 | 22.98 | 975,160 | +0.98(+4.45%) |
Dec 12, 2023 | 22.70 | 22.81 | 21.97 | 22.00 | 789,788 | -0.82(-3.59%) |
Dec 11, 2023 | 23.04 | 23.06 | 22.51 | 22.82 | 536,525 | -0.32(-1.38%) |
Dec 08, 2023 | 22.20 | 23.23 | 22.18 | 23.14 | 600,754 | +0.82(+3.67%) |
Dec 07, 2023 | 22.69 | 22.69 | 22.18 | 22.32 | 763,898 | -0.22(-0.98%) |
Dec 06, 2023 | 22.91 | 22.97 | 22.48 | 22.54 | 671,696 | -0.09(-0.40%) |
Dec 05, 2023 | 22.42 | 22.87 | 22.16 | 22.63 | 652,565 | +0.05(+0.22%) |
Dec 04, 2023 | 22.55 | 22.99 | 22.31 | 22.58 | 705,954 | -0.25(-1.10%) |
Dec 01, 2023 | 21.57 | 23.04 | 21.57 | 22.83 | 984,245 | +1.03(+4.72%) |
Nov 30, 2023 | 22.82 | 22.82 | 21.68 | 21.80 | 810,319 | -1.02(-4.47%) |
Nov 29, 2023 | 22.84 | 23.02 | 22.64 | 22.82 | 427,445 | +0.19(+0.84%) |
Nov 28, 2023 | 22.44 | 22.72 | 22.16 | 22.63 | 270,440 | +0.12(+0.53%) |
Nov 27, 2023 | 22.22 | 22.93 | 22.22 | 22.51 | 710,769 | +0.09(+0.40%) |
Nov 24, 2023 | 22.30 | 22.48 | 22.22 | 22.42 | 225,758 | -0.01(-0.04%) |
Nov 23, 2023 | 22.47 | 22.51 | 22.34 | 22.43 | 71,319 | -0.03(-0.13%) |
Nov 22, 2023 | 22.80 | 22.91 | 22.44 | 22.46 | 391,502 | -0.05(-0.22%) |
Nov 21, 2023 | 22.53 | 22.73 | 22.10 | 22.51 | 457,073 | -0.35(-1.53%) |
Nov 20, 2023 | 22.69 | 22.99 | 22.62 | 22.86 | 351,301 | +0.18(+0.79%) |
Nov 17, 2023 | 22.13 | 22.88 | 21.89 | 22.68 | 623,066 | +0.69(+3.14%) |
Nov 16, 2023 | 22.59 | 22.60 | 21.52 | 21.99 | 779,938 | -0.72(-3.17%) |
Nov 15, 2023 | 22.25 | 22.96 | 21.90 | 22.71 | 768,725 | +0.61(+2.76%) |
Nov 14, 2023 | 22.00 | 22.58 | 21.79 | 22.10 | 804,850 | +0.77(+3.61%) |
Nov 13, 2023 | 21.29 | 21.58 | 21.19 | 21.33 | 340,039 | -0.12(-0.56%) |
Nov 10, 2023 | 20.90 | 21.51 | 20.64 | 21.45 | 503,293 | +0.63(+3.03%) |
Nov 09, 2023 | 21.20 | 21.73 | 20.80 | 20.82 | 710,256 | -0.41(-1.93%) |
Nov 08, 2023 | 20.92 | 21.33 | 20.63 | 21.23 | 716,867 | +0.28(+1.34%) |
Nov 07, 2023 | 20.36 | 22.04 | 20.36 | 20.95 | 1,222,295 | +0.45(+2.20%) |
Nov 06, 2023 | 20.36 | 20.61 | 20.02 | 20.50 | 648,037 | +0.08(+0.39%) |
Nov 03, 2023 | 20.25 | 20.65 | 20.11 | 20.42 | 634,936 | +0.57(+2.87%) |
Nov 02, 2023 | 19.46 | 20.66 | 19.46 | 19.85 | 1,656,897 | +2.55(+14.74%) |
Nov 01, 2023 | 17.25 | 17.44 | 17.00 | 17.30 | 489,228 | -0.01(-0.06%) |
Oct 31, 2023 | 17.33 | 17.51 | 17.03 | 17.31 | 365,851 | -0.19(-1.09%) |
Oct 30, 2023 | 17.25 | 17.64 | 16.94 | 17.50 | 355,199 | +0.34(+1.98%) |
Oct 27, 2023 | 17.53 | 17.65 | 17.12 | 17.16 | 315,794 | -0.27(-1.55%) |
Oct 26, 2023 | 17.93 | 18.32 | 17.35 | 17.43 | 567,723 | -0.42(-2.35%) |
Oct 25, 2023 | 19.06 | 19.17 | 17.80 | 17.85 | 768,754 | -1.42(-7.37%) |
Oct 24, 2023 | 18.65 | 19.76 | 18.65 | 19.27 | 642,250 | +0.79(+4.27%) |
Oct 23, 2023 | 18.29 | 18.65 | 18.11 | 18.48 | 370,781 | +0.03(+0.16%) |
Oct 20, 2023 | 18.77 | 18.78 | 18.34 | 18.45 | 405,258 | -0.46(-2.43%) |
Oct 19, 2023 | 18.95 | 19.27 | 18.78 | 18.91 | 383,308 | -0.07(-0.37%) |
Oct 18, 2023 | 19.31 | 19.41 | 18.79 | 18.98 | 271,542 | -0.56(-2.87%) |
Oct 17, 2023 | 18.87 | 19.60 | 18.85 | 19.54 | 448,663 | +0.39(+2.04%) |
Oct 16, 2023 | 18.82 | 19.27 | 18.55 | 19.15 | 418,544 | +0.48(+2.57%) |
Oct 13, 2023 | 19.22 | 19.22 | 18.52 | 18.67 | 339,664 | -0.40(-2.10%) |
Oct 12, 2023 | 19.59 | 19.59 | 18.95 | 19.07 | 312,682 | -0.53(-2.70%) |
Oct 11, 2023 | 19.99 | 20.18 | 19.55 | 19.60 | 273,179 | -0.21(-1.06%) |
Oct 10, 2023 | 19.51 | 20.05 | 19.33 | 19.81 | 386,614 | +0.30(+1.54%) |
Oct 06, 2023 | 19.51 | 0 | +0.78(+4.16%) | |||
Oct 05, 2023 | 18.79 | 18.94 | 18.53 | 18.73 | 347,464 | -0.20(-1.06%) |
Oct 04, 2023 | 18.30 | 18.95 | 18.20 | 18.93 | 560,261 | +0.66(+3.61%) |
Oct 03, 2023 | 18.61 | 18.87 | 18.15 | 18.27 | 445,438 | -0.67(-3.54%) |
Oct 02, 2023 | 18.81 | 19.31 | 18.80 | 18.94 | 410,219 | -0.14(-0.73%) |
Sep 29, 2023 | 19.09 | 19.36 | 18.94 | 19.08 | 443,756 | +0.38(+2.03%) |
Sep 28, 2023 | 18.63 | 18.97 | 18.18 | 18.70 | 514,964 | -0.04(-0.21%) |
Sep 27, 2023 | 19.10 | 19.26 | 18.46 | 18.74 | 459,227 | -0.18(-0.95%) |
Sep 26, 2023 | 19.14 | 19.59 | 18.52 | 18.92 | 479,391 | -0.49(-2.52%) |
Sep 25, 2023 | 18.84 | 19.41 | 19.20 | 19.41 | 386,097 | +0.38(+2.00%) |
Sep 22, 2023 | 19.43 | 19.43 | 18.85 | 19.03 | 547,590 | -0.23(-1.19%) |
Sep 21, 2023 | 19.27 | 19.84 | 19.24 | 19.26 | 405,847 | -0.49(-2.48%) |
Sep 20, 2023 | 20.09 | 20.30 | 19.70 | 19.75 | 410,260 | -0.17(-0.85%) |
Sep 19, 2023 | 20.09 | 20.11 | 19.56 | 19.92 | 459,749 | -0.29(-1.43%) |
Sep 18, 2023 | 20.70 | 20.76 | 20.21 | 20.21 | 477,723 | -0.60(-2.88%) |
Sep 15, 2023 | 21.23 | 21.40 | 20.80 | 20.81 | 388,431 | -0.51(-2.39%) |
Sep 14, 2023 | 20.99 | 21.51 | 20.97 | 21.32 | 680,877 | +0.42(+2.01%) |
Sep 13, 2023 | 21.36 | 21.36 | 20.45 | 20.90 | 927,939 | -0.59(-2.75%) |
Sep 12, 2023 | 21.70 | 21.96 | 21.40 | 21.49 | 391,221 | -0.51(-2.32%) |
Sep 11, 2023 | 21.84 | 22.17 | 21.31 | 22.00 | 365,932 | +0.45(+2.09%) |
Sep 08, 2023 | 22.05 | 22.12 | 21.45 | 21.55 | 363,301 | -0.50(-2.27%) |
Sep 07, 2023 | 21.60 | 22.54 | 21.12 | 22.05 | 456,555 | +0.02(+0.09%) |
Sep 06, 2023 | 22.20 | 22.46 | 21.83 | 22.03 | 297,172 | -0.19(-0.86%) |
Sep 05, 2023 | 22.04 | 22.30 | 21.87 | 22.22 | 348,789 | -0.06(-0.27%) |
Sep 01, 2023 | 22.28 | 0 | +0.22(+1.00%) | |||
Aug 31, 2023 | 21.34 | 22.12 | 21.20 | 22.06 | 490,179 | +0.69(+3.23%) |
Aug 30, 2023 | 21.19 | 21.56 | 21.00 | 21.37 | 346,763 | +0.11(+0.52%) |
Aug 29, 2023 | 20.27 | 21.29 | 20.25 | 21.26 | 667,468 | +0.96(+4.73%) |
Aug 28, 2023 | 20.40 | 20.64 | 20.25 | 20.30 | 321,612 | +0.14(+0.69%) |
Aug 25, 2023 | 20.10 | 20.32 | 19.71 | 20.16 | 467,850 | +0.14(+0.70%) |
Aug 24, 2023 | 20.89 | 20.89 | 19.95 | 20.02 | 639,782 | -0.78(-3.75%) |
Aug 23, 2023 | 20.31 | 20.86 | 20.31 | 20.80 | 400,367 | +0.45(+2.21%) |
Aug 22, 2023 | 21.13 | 21.18 | 20.02 | 20.35 | 583,872 | -0.78(-3.69%) |
Aug 21, 2023 | 21.20 | 21.32 | 20.81 | 21.13 | 430,576 | +0.03(+0.14%) |
Aug 18, 2023 | 20.00 | 21.11 | 19.78 | 21.10 | 858,317 | +0.72(+3.53%) |
Aug 17, 2023 | 21.14 | 21.14 | 20.30 | 20.38 | 568,796 | -0.65(-3.09%) |
Aug 16, 2023 | 21.05 | 21.20 | 20.85 | 21.03 | 313,252 | -0.20(-0.94%) |
Aug 15, 2023 | 21.45 | 21.67 | 21.14 | 21.23 | 401,879 | -0.51(-2.35%) |
Aug 14, 2023 | 21.14 | 22.00 | 21.03 | 21.74 | 383,237 | +0.41(+1.92%) |
Aug 11, 2023 | 21.25 | 21.45 | 21.01 | 21.33 | 369,534 | -0.17(-0.79%) |
Aug 10, 2023 | 22.58 | 22.67 | 21.41 | 21.50 | 787,283 | -0.93(-4.15%) |
Aug 09, 2023 | 22.55 | 22.85 | 22.10 | 22.43 | 632,622 | -0.27(-1.19%) |
Aug 08, 2023 | 23.56 | 24.03 | 22.56 | 22.70 | 973,577 | -1.13(-4.74%) |
Aug 04, 2023 | 23.83 | 0 | +0.54(+2.32%) | |||
Aug 03, 2023 | 22.05 | 23.44 | 20.85 | 23.29 | 1,625,180 | +1.67(+7.72%) |
Aug 02, 2023 | 22.43 | 22.46 | 21.45 | 21.62 | 935,626 | -1.30(-5.67%) |
Aug 01, 2023 | 23.01 | 23.17 | 22.70 | 22.92 | 440,515 | -0.25(-1.08%) |
Jul 31, 2023 | 22.80 | 23.39 | 22.80 | 23.17 | 690,538 | +0.42(+1.85%) |
Jul 28, 2023 | 22.59 | 22.97 | 22.34 | 22.75 | 542,457 | +0.52(+2.34%) |
Jul 27, 2023 | 22.97 | 23.14 | 22.05 | 22.23 | 552,515 | -0.32(-1.42%) |
Jul 26, 2023 | 22.38 | 22.70 | 22.28 | 22.55 | 315,685 | +0.05(+0.22%) |
Jul 25, 2023 | 22.71 | 22.99 | 22.46 | 22.50 | 442,416 | -0.14(-0.62%) |
Jul 24, 2023 | 23.18 | 23.22 | 22.53 | 22.64 | 654,475 | -0.54(-2.33%) |
Jul 21, 2023 | 23.54 | 23.68 | 23.07 | 23.18 | 427,226 | -0.10(-0.43%) |
Jul 20, 2023 | 23.75 | 23.75 | 23.03 | 23.28 | 534,145 | -0.66(-2.76%) |
Jul 19, 2023 | 24.12 | 24.65 | 23.43 | 23.94 | 774,019 | -0.16(-0.66%) |
Jul 18, 2023 | 23.83 | 24.18 | 23.50 | 24.10 | 420,547 | +0.28(+1.18%) |
Jul 17, 2023 | 23.51 | 24.01 | 23.31 | 23.82 | 385,869 | +0.32(+1.36%) |
Jul 14, 2023 | 24.20 | 24.20 | 23.35 | 23.50 | 709,772 | -0.68(-2.81%) |
Jul 13, 2023 | 23.78 | 24.38 | 23.57 | 24.18 | 882,158 | +0.70(+2.98%) |
Jul 12, 2023 | 23.60 | 23.79 | 23.29 | 23.48 | 629,155 | +0.25(+1.08%) |
Jul 11, 2023 | 22.89 | 23.26 | 22.72 | 23.23 | 657,211 | +0.50(+2.20%) |
Jul 10, 2023 | 22.09 | 22.75 | 21.87 | 22.73 | 579,453 | +0.56(+2.53%) |
Jul 07, 2023 | 21.82 | 22.75 | 21.69 | 22.17 | 918,777 | +0.40(+1.84%) |
Jul 06, 2023 | 22.35 | 22.37 | 21.55 | 21.77 | 723,097 | -1.00(-4.39%) |
Jul 05, 2023 | 22.26 | 22.95 | 21.90 | 22.77 | 908,441 | +0.34(+1.52%) |
Jul 04, 2023 | 22.63 | 22.63 | 22.38 | 22.43 | 172,670 | +0.02(+0.09%) |
Jun 30, 2023 | 22.41 | 0 | +0.55(+2.52%) | |||
Jun 29, 2023 | 21.57 | 22.37 | 21.56 | 21.86 | 832,342 | +0.43(+2.01%) |
Jun 28, 2023 | 20.46 | 21.52 | 20.45 | 21.43 | 740,222 | +0.88(+4.28%) |
Jun 27, 2023 | 19.63 | 20.67 | 19.58 | 20.55 | 721,850 | +1.12(+5.76%) |
Jun 26, 2023 | 19.60 | 20.12 | 19.40 | 19.43 | 613,045 | -0.36(-1.82%) |
Jun 23, 2023 | 19.73 | 19.88 | 19.52 | 19.79 | 486,161 | -0.25(-1.25%) |
Jun 22, 2023 | 20.09 | 20.30 | 19.62 | 20.04 | 1,003,239 | -0.44(-2.15%) |
Jun 21, 2023 | 20.88 | 20.95 | 19.81 | 20.48 | 931,759 | -0.53(-2.52%) |
Jun 20, 2023 | 21.47 | 21.78 | 20.99 | 21.01 | 530,710 | -0.66(-3.05%) |
Jun 19, 2023 | 21.56 | 21.70 | 21.22 | 21.67 | 174,345 | +0.09(+0.42%) |
Jun 16, 2023 | 21.75 | 21.80 | 21.28 | 21.58 | 824,448 | +0.20(+0.94%) |
Jun 15, 2023 | 21.27 | 21.49 | 20.91 | 21.38 | 646,863 | +1.87(+9.58%) |
May 08, 2023 | 18.91 | 19.68 | 18.85 | 19.51 | 988,609 | +0.63(+3.34%) |
May 05, 2023 | 18.08 | 18.96 | 18.08 | 18.88 | 1,075,460 | +0.98(+5.47%) |
May 04, 2023 | 17.63 | 17.98 | 17.56 | 17.90 | 712,832 | +0.45(+2.58%) |
May 03, 2023 | 17.19 | 17.92 | 17.08 | 17.45 | 807,883 | +0.33(+1.93%) |
May 02, 2023 | 17.52 | 17.62 | 17.06 | 17.12 | 823,585 | -0.44(-2.51%) |