Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.99 | 22.99 | 22.52 | 22.80 | 4,752 | +0.15(+0.66%) |
Apr 29, 2024 | 22.32 | 22.65 | 22.32 | 22.65 | 1,792 | -0.35(-1.53%) |
Apr 25, 2024 | 23.00 | 151 | +0.48(+2.14%) | |||
Apr 24, 2024 | 22.74 | 22.74 | 21.92 | 22.52 | 2,383 | +0.72(+3.30%) |
Apr 23, 2024 | 22.15 | 22.15 | 21.66 | 21.80 | 3,919 | -0.11(-0.50%) |
Apr 22, 2024 | 21.61 | 22.29 | 21.49 | 21.91 | 9,441 | -0.54(-2.41%) |
Apr 19, 2024 | 22.13 | 22.45 | 21.95 | 22.45 | 8,606 | -0.03(-0.13%) |
Apr 18, 2024 | 22.04 | 22.48 | 22.00 | 22.48 | 3,421 | +0.58(+2.65%) |
Apr 17, 2024 | 23.22 | 23.22 | 21.90 | 21.90 | 8,241 | -1.01(-4.41%) |
Apr 16, 2024 | 23.11 | 23.11 | 22.65 | 22.91 | 7,030 | -0.09(-0.39%) |
Apr 15, 2024 | 24.40 | 24.69 | 22.27 | 23.00 | 16,727 | -1.70(-6.88%) |
Apr 12, 2024 | 24.42 | 25.28 | 24.42 | 24.70 | 2,325 | +0.14(+0.57%) |
Apr 11, 2024 | 24.39 | 24.65 | 24.30 | 24.56 | 1,939 | +0.29(+1.19%) |
Apr 10, 2024 | 24.46 | 24.70 | 23.78 | 24.27 | 5,667 | -0.45(-1.82%) |
Apr 09, 2024 | 25.00 | 25.04 | 24.50 | 24.72 | 3,868 | -0.28(-1.12%) |
Apr 08, 2024 | 24.96 | 25.36 | 24.78 | 25.00 | 3,484 | +0.09(+0.34%) |
Apr 05, 2024 | 24.38 | 24.91 | 24.31 | 24.91 | 1,412 | +0.52(+2.11%) |
Apr 04, 2024 | 23.87 | 24.40 | 23.87 | 24.40 | 475 | +0.54(+2.26%) |
Apr 03, 2024 | 24.40 | 24.99 | 23.81 | 23.86 | 1,219 | -0.04(-0.17%) |
Apr 02, 2024 | 23.91 | 23.91 | 23.01 | 23.90 | 2,064 | -0.16(-0.67%) |
Apr 01, 2024 | 23.62 | 24.06 | 23.32 | 24.06 | 2,638 | +0.33(+1.39%) |
Mar 28, 2024 | 23.54 | 23.90 | 23.09 | 23.73 | 3,153 | +0.37(+1.58%) |
Mar 27, 2024 | 23.59 | 23.65 | 23.02 | 23.36 | 5,791 | +0.01(+0.04%) |
Mar 26, 2024 | 23.40 | 24.48 | 23.35 | 23.35 | 2,786 | +0.06(+0.26%) |
Mar 25, 2024 | 22.55 | 23.39 | 22.23 | 23.29 | 7,258 | +0.99(+4.44%) |
Mar 22, 2024 | 22.00 | 22.30 | 21.43 | 22.30 | 8,976 | +0.46(+2.11%) |
Mar 21, 2024 | 23.00 | 23.00 | 21.55 | 21.84 | 23,468 | -0.61(-2.72%) |
Mar 20, 2024 | 22.36 | 22.70 | 22.20 | 22.45 | 7,751 | +0.35(+1.58%) |
Mar 19, 2024 | 22.20 | 22.70 | 22.08 | 22.10 | 5,926 | -0.01(-0.05%) |
Mar 18, 2024 | 22.51 | 22.90 | 22.11 | 22.11 | 8,247 | -0.39(-1.73%) |
Mar 15, 2024 | 24.34 | 24.34 | 22.44 | 22.50 | 9,812 | -0.60(-2.60%) |
Mar 14, 2024 | 23.71 | 24.14 | 23.00 | 23.10 | 11,455 | -0.61(-2.57%) |
Mar 13, 2024 | 24.00 | 24.30 | 23.71 | 23.71 | 6,451 | -0.02(-0.08%) |
Mar 12, 2024 | 24.10 | 24.25 | 23.73 | 23.73 | 2,533 | -0.58(-2.39%) |
Mar 11, 2024 | 24.65 | 24.80 | 24.30 | 24.31 | 3,332 | -0.34(-1.38%) |
Mar 08, 2024 | 24.30 | 24.65 | 24.30 | 24.65 | 513 | -0.06(-0.24%) |
Mar 07, 2024 | 25.10 | 25.50 | 24.49 | 24.71 | 6,524 | -0.17(-0.68%) |
Mar 06, 2024 | 24.80 | 25.42 | 24.72 | 24.88 | 6,251 | +0.13(+0.53%) |
Mar 05, 2024 | 25.00 | 25.00 | 24.75 | 24.75 | 1,853 | +0.00(+0.00%) |
Mar 04, 2024 | 25.26 | 25.89 | 24.75 | 24.75 | 7,781 | -0.51(-2.02%) |
Mar 01, 2024 | 25.95 | 26.57 | 25.26 | 25.26 | 13,467 | -0.24(-0.94%) |
Feb 29, 2024 | 25.25 | 25.60 | 24.95 | 25.50 | 7,393 | +0.44(+1.76%) |
Feb 28, 2024 | 25.20 | 25.26 | 24.78 | 25.06 | 5,020 | -0.24(-0.95%) |
Feb 27, 2024 | 24.60 | 25.76 | 24.60 | 25.30 | 5,394 | +0.55(+2.24%) |
Feb 26, 2024 | 24.46 | 25.21 | 24.21 | 24.75 | 8,723 | +0.43(+1.75%) |
Feb 23, 2024 | 24.61 | 24.77 | 23.81 | 24.32 | 6,797 | -0.10(-0.41%) |
Feb 22, 2024 | 24.95 | 25.12 | 24.29 | 24.42 | 14,746 | -0.47(-1.89%) |
Feb 21, 2024 | 25.56 | 26.29 | 24.75 | 24.89 | 9,536 | -0.75(-2.93%) |
Feb 20, 2024 | 26.80 | 26.80 | 25.64 | 25.64 | 6,620 | -0.87(-3.28%) |
Feb 16, 2024 | 26.75 | 27.01 | 26.41 | 26.51 | 6,828 | -0.29(-1.08%) |
Feb 15, 2024 | 26.75 | 27.59 | 26.53 | 26.80 | 6,192 | -0.04(-0.17%) |
Feb 14, 2024 | 26.78 | 27.10 | 26.50 | 26.84 | 9,814 | +0.54(+2.07%) |
Feb 13, 2024 | 27.01 | 27.01 | 25.77 | 26.30 | 6,263 | -1.31(-4.74%) |
Feb 12, 2024 | 27.51 | 28.15 | 27.37 | 27.61 | 8,887 | -0.09(-0.32%) |
Feb 09, 2024 | 25.99 | 27.88 | 25.98 | 27.70 | 27,179 | +2.25(+8.84%) |
Feb 08, 2024 | 25.93 | 25.98 | 25.21 | 25.45 | 5,035 | +0.03(+0.12%) |
Feb 07, 2024 | 25.84 | 26.07 | 25.34 | 25.42 | 2,064 | -0.83(-3.15%) |
Feb 06, 2024 | 25.33 | 26.36 | 25.33 | 26.25 | 3,035 | +1.10(+4.36%) |
Feb 05, 2024 | 25.62 | 25.62 | 25.15 | 25.15 | 1,276 | -0.35(-1.37%) |
Feb 02, 2024 | 25.48 | 25.50 | 25.12 | 25.50 | 2,350 | +0.02(+0.08%) |
Feb 01, 2024 | 25.50 | 25.54 | 25.26 | 25.48 | 2,275 | +0.23(+0.91%) |
Jan 31, 2024 | 25.61 | 25.61 | 25.01 | 25.25 | 4,242 | -0.35(-1.37%) |
Jan 30, 2024 | 25.00 | 25.60 | 24.99 | 25.60 | 6,450 | +0.72(+2.89%) |
Jan 29, 2024 | 24.75 | 24.94 | 24.51 | 24.88 | 3,967 | -0.06(-0.24%) |
Jan 26, 2024 | 23.65 | 25.20 | 23.65 | 24.94 | 8,350 | +1.00(+4.18%) |
Jan 25, 2024 | 23.15 | 23.94 | 23.15 | 23.94 | 4,706 | +0.89(+3.86%) |
Jan 24, 2024 | 23.25 | 23.50 | 23.00 | 23.05 | 6,236 | +0.06(+0.26%) |
Jan 23, 2024 | 24.21 | 24.21 | 22.99 | 22.99 | 3,084 | -0.37(-1.58%) |
Jan 22, 2024 | 22.96 | 23.61 | 22.75 | 23.36 | 5,924 | +0.38(+1.65%) |
Jan 19, 2024 | 23.99 | 23.99 | 22.98 | 22.98 | 3,209 | -0.89(-3.73%) |
Jan 18, 2024 | 22.51 | 23.87 | 22.51 | 23.87 | 11,161 | +1.59(+7.14%) |
Jan 17, 2024 | 22.78 | 22.78 | 22.28 | 22.28 | 2,057 | +0.02(+0.09%) |
Jan 16, 2024 | 22.50 | 23.02 | 22.20 | 22.26 | 6,440 | -0.19(-0.85%) |
Jan 12, 2024 | 22.91 | 23.26 | 22.45 | 22.45 | 1,399 | -0.50(-2.18%) |
Jan 11, 2024 | 23.28 | 23.28 | 22.62 | 22.95 | 3,021 | -0.25(-1.08%) |
Jan 10, 2024 | 23.30 | 23.50 | 22.49 | 23.20 | 20,134 | +0.02(+0.09%) |
Jan 09, 2024 | 23.27 | 23.91 | 23.17 | 23.18 | 6,877 | -0.05(-0.22%) |
Jan 08, 2024 | 22.90 | 23.47 | 22.90 | 23.23 | 10,843 | +0.23(+1.00%) |
Jan 05, 2024 | 24.19 | 24.25 | 23.00 | 23.00 | 8,574 | -0.80(-3.36%) |
Jan 04, 2024 | 25.00 | 25.71 | 23.43 | 23.80 | 18,416 | -1.40(-5.56%) |
Jan 03, 2024 | 23.78 | 25.45 | 23.29 | 25.20 | 12,684 | +1.09(+4.52%) |
Jan 02, 2024 | 24.76 | 25.13 | 24.11 | 24.11 | 4,352 | -1.23(-4.85%) |
Dec 29, 2023 | 25.95 | 25.95 | 24.34 | 25.34 | 10,709 | -0.32(-1.25%) |
Dec 28, 2023 | 25.87 | 27.07 | 25.31 | 25.66 | 16,000 | -0.34(-1.31%) |
Dec 27, 2023 | 28.24 | 28.50 | 25.46 | 26.00 | 22,003 | -2.50(-8.77%) |
Dec 26, 2023 | 28.70 | 30.34 | 28.50 | 28.50 | 18,968 | -0.30(-1.04%) |
Dec 22, 2023 | 25.90 | 29.30 | 25.90 | 28.80 | 28,305 | +2.99(+11.58%) |
Dec 21, 2023 | 25.00 | 26.59 | 25.00 | 25.81 | 17,441 | +0.82(+3.28%) |
Dec 20, 2023 | 23.17 | 25.34 | 23.17 | 24.99 | 34,399 | +2.14(+9.37%) |
Dec 19, 2023 | 22.35 | 22.93 | 22.35 | 22.85 | 6,152 | +0.61(+2.74%) |
Dec 18, 2023 | 22.22 | 22.50 | 22.05 | 22.24 | 6,424 | -0.21(-0.94%) |
Dec 15, 2023 | 22.00 | 22.45 | 21.69 | 22.45 | 10,026 | +0.61(+2.79%) |
Dec 14, 2023 | 21.91 | 22.45 | 21.15 | 21.84 | 9,439 | -0.21(-0.95%) |
Dec 13, 2023 | 21.80 | 22.37 | 21.43 | 22.05 | 9,238 | +0.47(+2.18%) |
Dec 12, 2023 | 21.00 | 21.77 | 21.00 | 21.58 | 8,250 | +0.63(+3.01%) |
Dec 11, 2023 | 21.21 | 21.58 | 20.87 | 20.95 | 10,013 | -0.16(-0.76%) |
Dec 08, 2023 | 21.56 | 21.76 | 21.01 | 21.11 | 12,295 | -0.59(-2.72%) |
Dec 07, 2023 | 21.94 | 22.16 | 21.50 | 21.70 | 6,518 | -0.32(-1.45%) |
Dec 06, 2023 | 21.93 | 22.27 | 21.85 | 22.02 | 8,316 | +0.31(+1.43%) |
Dec 05, 2023 | 22.38 | 22.38 | 21.71 | 21.71 | 9,512 | -0.35(-1.59%) |
Dec 04, 2023 | 21.51 | 22.39 | 21.51 | 22.06 | 16,763 | +0.48(+2.25%) |
Dec 01, 2023 | 21.70 | 22.09 | 21.33 | 21.57 | 15,208 | +0.25(+1.15%) |
Nov 30, 2023 | 22.35 | 22.82 | 21.16 | 21.33 | 24,158 | -0.94(-4.22%) |
Nov 29, 2023 | 22.70 | 22.94 | 22.09 | 22.27 | 12,349 | -0.39(-1.72%) |
Nov 28, 2023 | 22.99 | 23.56 | 22.66 | 22.66 | 10,271 | -0.57(-2.45%) |
Nov 27, 2023 | 23.12 | 23.53 | 23.12 | 23.23 | 5,573 | -0.23(-0.98%) |
Nov 24, 2023 | 23.45 | 23.50 | 23.39 | 23.46 | 2,077 | +0.04(+0.17%) |
Nov 22, 2023 | 23.00 | 23.42 | 23.00 | 23.42 | 2,996 | +0.35(+1.52%) |
Nov 21, 2023 | 23.00 | 23.45 | 22.92 | 23.07 | 2,740 | -0.28(-1.20%) |
Nov 20, 2023 | 23.05 | 23.42 | 23.05 | 23.35 | 3,883 | +0.10(+0.43%) |
Nov 17, 2023 | 23.05 | 23.27 | 23.05 | 23.25 | 2,878 | +0.10(+0.43%) |
Nov 16, 2023 | 23.30 | 23.55 | 23.10 | 23.15 | 7,300 | -0.11(-0.47%) |
Nov 15, 2023 | 23.20 | 23.45 | 23.00 | 23.26 | 2,212 | +0.40(+1.75%) |
Nov 14, 2023 | 23.06 | 23.33 | 22.58 | 22.86 | 8,836 | -0.18(-0.78%) |
Nov 13, 2023 | 23.40 | 23.40 | 23.00 | 23.04 | 6,719 | -0.41(-1.75%) |
Nov 10, 2023 | 23.25 | 23.45 | 23.25 | 23.45 | 573 | +0.25(+1.08%) |
Nov 09, 2023 | 22.68 | 23.20 | 22.68 | 23.20 | 7,202 | +0.14(+0.61%) |
Nov 08, 2023 | 23.00 | 23.06 | 23.00 | 23.06 | 1,226 | +0.13(+0.57%) |
Nov 07, 2023 | 22.99 | 23.20 | 22.92 | 22.93 | 3,300 | +0.15(+0.66%) |
Nov 06, 2023 | 23.00 | 23.20 | 22.55 | 22.78 | 9,800 | +0.03(+0.13%) |
Nov 03, 2023 | 23.00 | 23.19 | 22.46 | 22.75 | 7,485 | +0.05(+0.22%) |
Nov 02, 2023 | 22.78 | 22.81 | 22.01 | 22.70 | 4,026 | -0.08(-0.35%) |
Nov 01, 2023 | 23.19 | 23.19 | 22.78 | 22.78 | 1,449 | +0.03(+0.13%) |
Oct 31, 2023 | 22.61 | 23.20 | 22.03 | 22.75 | 2,631 | -0.01(-0.04%) |
Oct 30, 2023 | 23.02 | 23.44 | 22.74 | 22.76 | 7,394 | -0.24(-1.04%) |
Oct 27, 2023 | 23.50 | 23.50 | 22.40 | 23.00 | 10,123 | +0.00(+0.00%) |
Oct 26, 2023 | 23.00 | 23.00 | 22.67 | 23.00 | 7,996 | +0.03(+0.13%) |
Oct 25, 2023 | 22.75 | 23.45 | 22.70 | 22.97 | 3,926 | +0.22(+0.97%) |
Oct 24, 2023 | 22.68 | 22.88 | 22.49 | 22.75 | 8,694 | -0.05(-0.22%) |
Oct 23, 2023 | 22.73 | 23.15 | 22.73 | 22.80 | 8,314 | -0.21(-0.91%) |
Oct 20, 2023 | 22.70 | 23.13 | 22.70 | 23.01 | 3,885 | +0.26(+1.14%) |
Oct 19, 2023 | 22.02 | 22.85 | 22.02 | 22.75 | 3,375 | +0.00(+0.00%) |
Oct 18, 2023 | 22.66 | 23.00 | 22.04 | 22.75 | 10,350 | +0.00(+0.00%) |
Oct 17, 2023 | 22.56 | 23.00 | 22.50 | 22.75 | 16,167 | +0.23(+1.02%) |
Oct 16, 2023 | 22.63 | 22.94 | 22.52 | 22.52 | 7,893 | -0.34(-1.49%) |
Oct 13, 2023 | 22.83 | 23.11 | 22.16 | 22.86 | 16,758 | -0.14(-0.61%) |
Oct 12, 2023 | 22.79 | 23.12 | 22.55 | 23.00 | 9,438 | +0.15(+0.66%) |
Oct 11, 2023 | 23.10 | 23.10 | 22.10 | 22.85 | 7,342 | -0.10(-0.44%) |
Oct 10, 2023 | 22.75 | 23.12 | 22.46 | 22.95 | 6,317 | +0.20(+0.88%) |
Oct 09, 2023 | 22.87 | 22.87 | 22.75 | 22.75 | 6,281 | +0.00(+0.00%) |
Oct 06, 2023 | 22.74 | 22.87 | 22.46 | 22.75 | 4,843 | +0.00(+0.00%) |
Oct 05, 2023 | 22.75 | 22.76 | 22.53 | 22.75 | 8,388 | -0.06(-0.26%) |
Oct 04, 2023 | 22.74 | 23.10 | 22.00 | 22.81 | 8,744 | +0.06(+0.26%) |
Oct 03, 2023 | 22.68 | 23.12 | 22.41 | 22.75 | 7,368 | -0.18(-0.78%) |
Oct 02, 2023 | 22.84 | 22.95 | 22.01 | 22.93 | 16,635 | +0.03(+0.11%) |
Sep 29, 2023 | 22.90 | 23.49 | 22.48 | 22.90 | 8,849 | +0.05(+0.24%) |
Sep 28, 2023 | 22.75 | 22.94 | 22.13 | 22.85 | 5,801 | +0.05(+0.22%) |
Sep 27, 2023 | 22.75 | 22.80 | 22.42 | 22.80 | 9,551 | -0.13(-0.57%) |
Sep 26, 2023 | 22.90 | 23.00 | 22.01 | 22.93 | 10,125 | +0.03(+0.13%) |
Sep 25, 2023 | 22.45 | 23.20 | 22.89 | 22.90 | 8,833 | +0.15(+0.66%) |
Sep 22, 2023 | 22.12 | 22.75 | 22.12 | 22.75 | 1,577 | -0.13(-0.57%) |
Sep 21, 2023 | 22.47 | 22.88 | 22.39 | 22.88 | 9,667 | +0.13(+0.57%) |
Sep 20, 2023 | 23.11 | 23.30 | 22.32 | 22.75 | 20,981 | -0.24(-1.06%) |
Sep 19, 2023 | 22.76 | 22.99 | 22.57 | 22.99 | 14,359 | +0.23(+1.02%) |
Sep 18, 2023 | 23.20 | 23.50 | 22.35 | 22.76 | 36,332 | -1.18(-4.93%) |
Sep 15, 2023 | 24.74 | 24.79 | 23.55 | 23.94 | 6,942 | -1.00(-4.01%) |
Sep 14, 2023 | 24.30 | 25.44 | 24.00 | 24.94 | 12,865 | +0.93(+3.87%) |
Sep 13, 2023 | 23.87 | 24.48 | 23.61 | 24.01 | 5,073 | +0.19(+0.80%) |
Sep 12, 2023 | 23.16 | 24.35 | 23.16 | 23.82 | 10,016 | +0.62(+2.68%) |
Sep 11, 2023 | 23.10 | 23.92 | 23.10 | 23.20 | 14,004 | +0.35(+1.53%) |
Sep 08, 2023 | 22.26 | 23.12 | 22.00 | 22.85 | 7,768 | +0.71(+3.21%) |
Sep 07, 2023 | 22.13 | 23.46 | 22.10 | 22.14 | 2,913 | -0.02(-0.09%) |
Sep 06, 2023 | 23.02 | 23.02 | 22.11 | 22.16 | 1,991 | -1.00(-4.32%) |
Sep 05, 2023 | 23.00 | 23.31 | 22.64 | 23.16 | 2,601 | -0.14(-0.60%) |
Sep 01, 2023 | 23.54 | 24.22 | 23.00 | 23.30 | 1,862 | -0.20(-0.85%) |
Aug 31, 2023 | 23.48 | 24.54 | 23.40 | 23.50 | 9,931 | +0.10(+0.43%) |
Aug 30, 2023 | 23.30 | 24.51 | 23.18 | 23.40 | 10,910 | +0.36(+1.56%) |
Aug 29, 2023 | 22.61 | 23.43 | 22.61 | 23.04 | 8,202 | +0.56(+2.49%) |
Aug 28, 2023 | 22.11 | 22.70 | 21.90 | 22.48 | 19,765 | +0.23(+1.03%) |
Aug 25, 2023 | 22.50 | 22.50 | 21.53 | 22.25 | 8,093 | -0.25(-1.11%) |
Aug 24, 2023 | 22.45 | 22.82 | 22.22 | 22.50 | 1,474 | +0.34(+1.53%) |
Aug 23, 2023 | 22.50 | 22.50 | 21.90 | 22.16 | 10,036 | -0.43(-1.90%) |
Aug 22, 2023 | 22.53 | 22.76 | 22.35 | 22.59 | 2,702 | +0.17(+0.76%) |
Aug 21, 2023 | 22.80 | 22.80 | 22.21 | 22.42 | 3,623 | -0.27(-1.19%) |
Aug 18, 2023 | 22.65 | 22.72 | 22.11 | 22.69 | 6,697 | +0.03(+0.11%) |
Aug 17, 2023 | 22.81 | 22.84 | 22.66 | 22.66 | 1,438 | -0.34(-1.46%) |
Aug 16, 2023 | 22.81 | 23.07 | 22.13 | 23.00 | 5,593 | +0.33(+1.46%) |
Aug 15, 2023 | 22.99 | 22.99 | 22.51 | 22.67 | 2,095 | -0.32(-1.39%) |
Aug 14, 2023 | 22.98 | 23.28 | 22.60 | 22.99 | 3,930 | +0.01(+0.04%) |
Aug 11, 2023 | 22.60 | 23.00 | 22.41 | 22.98 | 3,112 | +0.01(+0.04%) |
Aug 10, 2023 | 22.89 | 23.50 | 22.70 | 22.97 | 5,600 | +0.23(+1.01%) |
Aug 09, 2023 | 22.73 | 23.30 | 22.26 | 22.74 | 4,363 | +0.44(+1.98%) |
Aug 08, 2023 | 22.31 | 22.75 | 22.00 | 22.30 | 11,309 | -0.21(-0.93%) |
Aug 07, 2023 | 23.13 | 23.39 | 22.45 | 22.51 | 13,033 | -0.58(-2.51%) |
Aug 04, 2023 | 23.54 | 23.61 | 22.90 | 23.09 | 7,818 | -0.23(-0.99%) |
Aug 03, 2023 | 23.34 | 23.79 | 23.32 | 23.32 | 4,873 | -0.02(-0.09%) |
Aug 02, 2023 | 23.46 | 23.91 | 23.34 | 23.34 | 12,121 | -0.21(-0.89%) |
Aug 01, 2023 | 23.54 | 23.59 | 23.36 | 23.55 | 4,206 | +0.16(+0.69%) |
Jul 31, 2023 | 23.46 | 23.72 | 22.69 | 23.39 | 7,957 | -0.29(-1.22%) |
Jul 28, 2023 | 22.87 | 23.68 | 22.80 | 23.68 | 11,487 | +1.11(+4.92%) |
Jul 27, 2023 | 22.90 | 23.60 | 22.43 | 22.57 | 11,749 | -0.19(-0.83%) |
Jul 26, 2023 | 22.60 | 23.04 | 22.59 | 22.76 | 6,170 | +0.03(+0.13%) |
Jul 25, 2023 | 22.83 | 23.04 | 22.35 | 22.73 | 9,181 | -0.31(-1.35%) |
Jul 24, 2023 | 22.53 | 23.40 | 22.53 | 23.04 | 5,489 | +0.72(+3.23%) |
Jul 21, 2023 | 22.20 | 22.60 | 22.00 | 22.32 | 6,084 | +0.22(+1.00%) |
Jul 20, 2023 | 22.03 | 22.30 | 22.03 | 22.10 | 2,649 | -0.10(-0.45%) |
Jul 19, 2023 | 22.10 | 22.20 | 21.91 | 22.20 | 5,436 | +0.05(+0.23%) |
Jul 18, 2023 | 22.07 | 22.25 | 21.61 | 22.15 | 19,090 | -0.10(-0.45%) |
Jul 17, 2023 | 22.27 | 23.12 | 22.00 | 22.25 | 20,884 | -0.25(-1.11%) |
Jul 14, 2023 | 22.48 | 23.25 | 22.07 | 22.50 | 5,633 | +0.11(+0.49%) |
Jul 13, 2023 | 21.65 | 22.49 | 21.46 | 22.39 | 9,448 | +0.72(+3.32%) |
Jul 12, 2023 | 19.90 | 21.90 | 19.90 | 21.67 | 9,255 | +1.97(+10.00%) |
Jul 11, 2023 | 19.14 | 19.80 | 19.14 | 19.70 | 12,266 | +0.74(+3.90%) |
Jul 10, 2023 | 19.00 | 19.24 | 18.93 | 18.96 | 3,678 | -0.04(-0.21%) |
Jul 07, 2023 | 19.12 | 19.30 | 18.85 | 19.00 | 5,592 | +0.00(+0.00%) |
Jul 06, 2023 | 19.20 | 19.24 | 18.61 | 19.00 | 2,209 | -0.05(-0.26%) |
Jul 05, 2023 | 19.00 | 19.30 | 19.00 | 19.05 | 9,454 | +0.05(+0.26%) |
Jul 03, 2023 | 18.37 | 19.11 | 18.37 | 19.00 | 30,644 | +0.86(+4.74%) |
Jun 30, 2023 | 17.96 | 18.50 | 17.95 | 18.14 | 256,020 | +0.42(+2.37%) |
Jun 29, 2023 | 17.70 | 17.94 | 17.66 | 17.72 | 4,479 | +0.22(+1.26%) |
Jun 28, 2023 | 18.00 | 18.00 | 17.50 | 17.50 | 3,538 | -0.32(-1.80%) |
Jun 27, 2023 | 17.59 | 17.82 | 17.52 | 17.82 | 1,354 | +0.34(+1.95%) |
Jun 26, 2023 | 17.41 | 17.48 | 17.01 | 17.48 | 14,731 | -0.02(-0.11%) |
Jun 23, 2023 | 17.26 | 18.00 | 17.26 | 17.50 | 4,274 | -0.32(-1.82%) |
Jun 22, 2023 | 17.53 | 18.01 | 17.53 | 17.82 | 4,421 | +0.43(+2.44%) |
Jun 21, 2023 | 16.06 | 17.99 | 16.06 | 17.40 | 4,277 | -0.40(-2.25%) |
Jun 20, 2023 | 18.58 | 18.58 | 17.50 | 17.80 | 9,403 | -0.81(-4.35%) |
Jun 16, 2023 | 18.68 | 19.28 | 18.50 | 18.61 | 5,955 | -0.08(-0.43%) |
Jun 15, 2023 | 18.82 | 18.86 | 18.36 | 18.69 | 3,474 | +0.06(+0.32%) |
Jun 14, 2023 | 19.47 | 19.47 | 18.63 | 18.63 | 5,741 | -0.42(-2.20%) |
Jun 13, 2023 | 19.05 | 19.50 | 19.05 | 19.05 | 4,589 | +0.01(+0.07%) |
Jun 12, 2023 | 19.07 | 19.14 | 19.00 | 19.04 | 4,747 | -0.28(-1.46%) |
Jun 09, 2023 | 19.53 | 19.65 | 19.05 | 19.32 | 6,747 | +0.02(+0.10%) |
Jun 08, 2023 | 19.50 | 19.60 | 19.30 | 19.30 | 4,953 | -0.19(-0.97%) |
Jun 07, 2023 | 19.30 | 19.49 | 19.12 | 19.49 | 2,553 | +0.39(+2.04%) |
Jun 06, 2023 | 19.15 | 19.50 | 19.10 | 19.10 | 7,318 | -0.01(-0.05%) |
Jun 05, 2023 | 19.00 | 19.53 | 19.00 | 19.11 | 3,541 | +0.29(+1.54%) |
Jun 02, 2023 | 18.81 | 18.82 | 18.65 | 18.82 | 1,612 | -0.07(-0.37%) |
Jun 01, 2023 | 18.76 | 18.89 | 18.76 | 18.89 | 1,853 | -0.08(-0.42%) |
May 31, 2023 | 18.42 | 18.97 | 18.42 | 18.97 | 1,332 | +0.46(+2.48%) |
May 30, 2023 | 19.05 | 19.23 | 18.01 | 18.51 | 4,069 | -0.55(-2.89%) |
May 26, 2023 | 19.07 | 19.07 | 19.01 | 19.06 | 1,353 | -0.17(-0.88%) |
May 25, 2023 | 19.07 | 19.23 | 19.07 | 19.23 | 560 | +0.03(+0.16%) |
May 24, 2023 | 19.49 | 19.49 | 19.02 | 19.20 | 3,547 | -0.21(-1.08%) |
May 23, 2023 | 19.25 | 19.84 | 18.97 | 19.41 | 6,629 | +0.16(+0.83%) |
May 22, 2023 | 19.01 | 19.89 | 18.51 | 19.25 | 2,599 | +0.45(+2.39%) |
May 19, 2023 | 18.53 | 18.85 | 18.00 | 18.80 | 8,889 | +0.40(+2.17%) |
May 18, 2023 | 17.98 | 18.40 | 17.98 | 18.40 | 2,612 | +0.44(+2.45%) |
May 17, 2023 | 17.46 | 17.97 | 17.46 | 17.96 | 4,761 | +0.57(+3.31%) |
May 16, 2023 | 17.44 | 17.57 | 16.79 | 17.39 | 10,977 | +0.03(+0.14%) |
May 15, 2023 | 17.87 | 17.99 | 17.36 | 17.36 | 3,535 | -0.25(-1.42%) |
May 12, 2023 | 18.26 | 18.26 | 17.61 | 17.61 | 2,317 | -0.49(-2.71%) |
May 11, 2023 | 18.75 | 18.75 | 17.78 | 18.10 | 5,715 | +0.08(+0.44%) |
May 10, 2023 | 18.66 | 19.00 | 18.02 | 18.02 | 8,101 | -0.55(-2.99%) |
May 09, 2023 | 18.60 | 18.68 | 18.40 | 18.57 | 6,534 | -0.10(-0.51%) |
May 08, 2023 | 19.00 | 19.00 | 18.65 | 18.67 | 3,604 | -0.41(-2.15%) |
May 05, 2023 | 18.99 | 19.09 | 18.99 | 19.08 | 1,358 | +0.02(+0.10%) |
May 04, 2023 | 19.16 | 19.37 | 18.80 | 19.06 | 4,532 | +0.26(+1.38%) |
May 03, 2023 | 18.86 | 19.33 | 18.73 | 18.80 | 17,792 | +0.20(+1.08%) |
May 02, 2023 | 18.92 | 19.08 | 18.45 | 18.60 | 17,031 | -0.35(-1.85%) |