Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 20.83 | 20.83 | 20.70 | 20.72 | 7,426 | -0.13(-0.62%) |
May 21, 2024 | 20.83 | 20.95 | 20.72 | 20.85 | 14,232 | -0.05(-0.23%) |
May 20, 2024 | 20.80 | 20.90 | 20.73 | 20.90 | 4,461 | +0.14(+0.67%) |
May 17, 2024 | 20.97 | 20.97 | 20.67 | 20.76 | 13,351 | -0.16(-0.76%) |
May 16, 2024 | 20.92 | 21.06 | 20.87 | 20.92 | 10,271 | +0.01(+0.05%) |
May 15, 2024 | 21.01 | 21.08 | 20.90 | 20.91 | 42,801 | +0.05(+0.26%) |
May 14, 2024 | 20.91 | 20.95 | 20.86 | 20.86 | 17,347 | -0.00(-0.02%) |
May 13, 2024 | 20.83 | 20.98 | 20.67 | 20.86 | 7,225 | +0.02(+0.10%) |
May 10, 2024 | 20.91 | 20.99 | 20.70 | 20.84 | 14,174 | -0.10(-0.48%) |
May 09, 2024 | 20.87 | 20.94 | 20.72 | 20.94 | 8,861 | +0.07(+0.34%) |
May 08, 2024 | 21.20 | 21.20 | 20.67 | 20.87 | 18,898 | -0.31(-1.46%) |
May 07, 2024 | 21.25 | 21.35 | 21.10 | 21.18 | 36,066 | +0.03(+0.14%) |
May 06, 2024 | 21.13 | 21.30 | 21.10 | 21.15 | 17,734 | +0.04(+0.19%) |
May 03, 2024 | 21.11 | 21.28 | 21.11 | 21.11 | 13,137 | +0.14(+0.67%) |
May 02, 2024 | 20.83 | 21.11 | 20.77 | 20.97 | 394,450 | +0.13(+0.62%) |
May 01, 2024 | 20.77 | 20.94 | 20.65 | 20.84 | 6,120 | +0.19(+0.92%) |
Apr 30, 2024 | 21.06 | 21.14 | 20.65 | 20.65 | 10,230 | -0.33(-1.57%) |
Apr 29, 2024 | 20.72 | 20.98 | 20.66 | 20.98 | 12,309 | +0.21(+1.01%) |
Apr 26, 2024 | 20.74 | 21.13 | 20.74 | 20.77 | 7,561 | -0.01(-0.04%) |
Apr 25, 2024 | 20.85 | 21.06 | 20.68 | 20.78 | 10,996 | -0.25(-1.20%) |
Apr 24, 2024 | 21.12 | 21.12 | 20.95 | 21.03 | 9,094 | -0.07(-0.33%) |
Apr 23, 2024 | 21.05 | 21.32 | 21.04 | 21.10 | 32,276 | +0.06(+0.29%) |
Apr 22, 2024 | 21.02 | 21.14 | 20.90 | 21.04 | 12,637 | +0.04(+0.19%) |
Apr 19, 2024 | 20.88 | 21.13 | 20.88 | 21.00 | 5,452 | +0.12(+0.57%) |
Apr 18, 2024 | 21.21 | 21.21 | 20.80 | 20.88 | 9,840 | -0.20(-0.95%) |
Apr 17, 2024 | 21.05 | 21.10 | 20.82 | 21.08 | 5,398 | +0.16(+0.76%) |
Apr 16, 2024 | 20.80 | 21.10 | 20.69 | 20.92 | 9,765 | +0.17(+0.82%) |
Apr 15, 2024 | 21.22 | 21.28 | 20.67 | 20.75 | 19,777 | -0.34(-1.61%) |
Apr 12, 2024 | 21.18 | 21.51 | 21.09 | 21.09 | 21,272 | -0.22(-1.03%) |
Apr 11, 2024 | 21.74 | 21.74 | 21.23 | 21.31 | 9,777 | -0.28(-1.30%) |
Apr 10, 2024 | 22.20 | 22.25 | 21.45 | 21.59 | 43,018 | -0.77(-3.44%) |
Apr 09, 2024 | 22.61 | 22.61 | 22.36 | 22.36 | 7,703 | -0.13(-0.58%) |
Apr 08, 2024 | 22.73 | 22.73 | 22.44 | 22.49 | 10,190 | -0.19(-0.84%) |
Apr 05, 2024 | 22.70 | 22.74 | 22.41 | 22.68 | 4,685 | -0.02(-0.09%) |
Apr 04, 2024 | 22.48 | 22.72 | 22.48 | 22.70 | 17,057 | +0.17(+0.75%) |
Apr 03, 2024 | 22.58 | 22.70 | 22.34 | 22.53 | 17,308 | -0.05(-0.22%) |
Apr 02, 2024 | 22.62 | 22.74 | 22.43 | 22.58 | 13,294 | -0.17(-0.75%) |
Apr 01, 2024 | 22.67 | 22.98 | 22.59 | 22.75 | 21,644 | -0.05(-0.22%) |
Mar 28, 2024 | 22.52 | 22.99 | 22.40 | 22.80 | 225,241 | +0.10(+0.44%) |
Mar 27, 2024 | 22.60 | 22.78 | 22.46 | 22.70 | 64,398 | +0.16(+0.71%) |
Mar 26, 2024 | 22.74 | 22.74 | 22.40 | 22.54 | 9,576 | -0.05(-0.22%) |
Mar 25, 2024 | 22.72 | 22.75 | 22.33 | 22.59 | 12,506 | -0.16(-0.70%) |
Mar 22, 2024 | 22.75 | 22.97 | 22.50 | 22.75 | 13,503 | +0.05(+0.22%) |
Mar 21, 2024 | 22.64 | 22.83 | 22.64 | 22.70 | 85,249 | +0.17(+0.75%) |
Mar 20, 2024 | 22.50 | 22.58 | 22.41 | 22.53 | 24,742 | +0.03(+0.13%) |
Mar 19, 2024 | 22.42 | 22.55 | 22.40 | 22.50 | 19,468 | +0.08(+0.36%) |
Mar 18, 2024 | 22.40 | 22.47 | 22.32 | 22.42 | 38,195 | +0.00(+0.00%) |
Mar 15, 2024 | 22.41 | 22.46 | 22.24 | 22.42 | 34,864 | +0.01(+0.04%) |
Mar 14, 2024 | 22.48 | 22.49 | 22.34 | 22.41 | 35,565 | +0.01(+0.04%) |
Mar 13, 2024 | 22.29 | 22.46 | 22.21 | 22.40 | 33,890 | +0.20(+0.90%) |
Mar 12, 2024 | 22.15 | 22.25 | 22.00 | 22.20 | 20,144 | +0.05(+0.23%) |
Mar 11, 2024 | 22.31 | 22.31 | 21.96 | 22.15 | 34,189 | -0.05(-0.23%) |
Mar 08, 2024 | 21.88 | 22.40 | 21.88 | 22.20 | 60,278 | +0.45(+2.07%) |
Mar 07, 2024 | 21.68 | 21.84 | 21.68 | 21.75 | 34,481 | +0.18(+0.83%) |
Mar 06, 2024 | 21.63 | 21.80 | 21.57 | 21.57 | 44,826 | +0.02(+0.09%) |
Mar 05, 2024 | 21.40 | 21.84 | 21.31 | 21.55 | 7,524 | +0.19(+0.89%) |
Mar 04, 2024 | 21.35 | 21.83 | 21.22 | 21.36 | 34,806 | +0.03(+0.14%) |
Mar 01, 2024 | 21.44 | 21.55 | 21.17 | 21.33 | 64,736 | -0.04(-0.19%) |
Feb 29, 2024 | 21.30 | 21.68 | 21.20 | 21.37 | 155,056 | +0.18(+0.85%) |
Feb 28, 2024 | 21.18 | 21.32 | 21.18 | 21.19 | 8,832 | +0.14(+0.67%) |
Feb 27, 2024 | 21.10 | 21.20 | 21.05 | 21.05 | 21,461 | +0.00(+0.00%) |
Feb 26, 2024 | 21.01 | 21.20 | 21.01 | 21.05 | 40,122 | +0.12(+0.57%) |
Feb 23, 2024 | 20.79 | 21.11 | 20.79 | 20.93 | 79,537 | +0.19(+0.92%) |
Feb 22, 2024 | 20.75 | 20.85 | 20.71 | 20.74 | 32,461 | +0.14(+0.68%) |
Feb 21, 2024 | 20.76 | 20.80 | 20.60 | 20.60 | 22,330 | -0.08(-0.39%) |
Feb 20, 2024 | 20.66 | 20.87 | 20.66 | 20.68 | 17,206 | +0.04(+0.19%) |
Feb 16, 2024 | 20.69 | 20.70 | 20.60 | 20.64 | 5,950 | -0.06(-0.29%) |
Feb 15, 2024 | 20.63 | 20.77 | 20.51 | 20.70 | 20,669 | +0.11(+0.53%) |
Feb 14, 2024 | 20.57 | 20.93 | 20.51 | 20.59 | 9,571 | +0.17(+0.83%) |
Feb 13, 2024 | 20.59 | 20.94 | 20.32 | 20.42 | 26,316 | -0.36(-1.73%) |
Feb 12, 2024 | 20.78 | 20.94 | 20.74 | 20.78 | 72,082 | +0.10(+0.48%) |
Feb 09, 2024 | 20.69 | 20.84 | 20.57 | 20.68 | 66,187 | +0.09(+0.44%) |
Feb 08, 2024 | 20.59 | 20.70 | 20.55 | 20.59 | 21,635 | +0.00(+0.00%) |
Feb 07, 2024 | 20.60 | 20.73 | 20.47 | 20.59 | 106,699 | +0.08(+0.39%) |
Feb 06, 2024 | 20.50 | 20.61 | 20.35 | 20.51 | 24,108 | +0.08(+0.39%) |
Feb 05, 2024 | 20.57 | 20.64 | 20.34 | 20.43 | 15,565 | -0.17(-0.83%) |
Feb 02, 2024 | 20.61 | 20.91 | 20.55 | 20.60 | 423,497 | -0.14(-0.68%) |
Feb 01, 2024 | 20.70 | 21.03 | 20.15 | 20.74 | 17,285 | +0.09(+0.44%) |
Jan 31, 2024 | 20.69 | 20.90 | 20.55 | 20.65 | 29,324 | -0.05(-0.24%) |
Jan 30, 2024 | 20.72 | 20.89 | 20.66 | 20.70 | 656,040 | +0.00(+0.00%) |
Jan 29, 2024 | 20.62 | 20.85 | 20.62 | 20.70 | 43,993 | +0.14(+0.68%) |
Jan 26, 2024 | 20.63 | 20.71 | 20.50 | 20.56 | 14,956 | -0.02(-0.10%) |
Jan 25, 2024 | 20.72 | 20.75 | 20.58 | 20.58 | 61,347 | +0.02(+0.10%) |
Jan 24, 2024 | 20.76 | 20.92 | 20.56 | 20.56 | 24,412 | -0.02(-0.10%) |
Jan 23, 2024 | 20.65 | 20.69 | 20.51 | 20.58 | 24,237 | +0.03(+0.15%) |
Jan 22, 2024 | 20.66 | 20.79 | 20.50 | 20.55 | 44,623 | +0.20(+0.98%) |
Jan 19, 2024 | 20.30 | 20.64 | 20.27 | 20.35 | 63,407 | +0.10(+0.49%) |
Jan 18, 2024 | 20.58 | 20.69 | 20.23 | 20.25 | 24,154 | -0.24(-1.17%) |
Jan 17, 2024 | 20.69 | 20.79 | 20.41 | 20.49 | 129,859 | -0.14(-0.68%) |
Jan 16, 2024 | 20.74 | 20.97 | 20.63 | 20.63 | 42,813 | -0.10(-0.48%) |
Jan 12, 2024 | 20.47 | 20.74 | 20.37 | 20.73 | 12,333 | +0.41(+2.02%) |
Jan 11, 2024 | 20.50 | 20.65 | 20.17 | 20.32 | 12,871 | -0.06(-0.29%) |
Jan 10, 2024 | 20.44 | 20.67 | 20.34 | 20.38 | 18,714 | -0.09(-0.44%) |
Jan 09, 2024 | 20.16 | 20.60 | 20.10 | 20.47 | 20,371 | +0.33(+1.64%) |
Jan 08, 2024 | 20.15 | 20.21 | 20.07 | 20.14 | 24,184 | +0.09(+0.45%) |
Jan 05, 2024 | 20.01 | 20.24 | 20.00 | 20.05 | 114,756 | +0.04(+0.20%) |
Jan 04, 2024 | 19.94 | 20.15 | 19.90 | 20.01 | 20,346 | +0.10(+0.50%) |
Jan 03, 2024 | 20.04 | 20.07 | 19.90 | 19.91 | 27,714 | -0.16(-0.80%) |
Jan 02, 2024 | 19.94 | 20.18 | 19.94 | 20.07 | 13,906 | +0.13(+0.65%) |
Dec 29, 2023 | 20.05 | 20.26 | 19.80 | 19.94 | 15,645 | -0.01(-0.05%) |
Dec 28, 2023 | 19.99 | 20.26 | 19.93 | 19.95 | 8,377 | -0.27(-1.34%) |
Dec 27, 2023 | 20.24 | 20.30 | 20.01 | 20.22 | 10,114 | +0.11(+0.55%) |
Dec 26, 2023 | 20.16 | 20.35 | 19.96 | 20.11 | 11,628 | +0.00(+0.00%) |
Dec 22, 2023 | 20.08 | 20.27 | 19.91 | 20.11 | 21,828 | +0.10(+0.50%) |
Dec 21, 2023 | 20.18 | 20.46 | 19.81 | 20.01 | 52,692 | +0.00(+0.00%) |
Dec 20, 2023 | 20.18 | 20.52 | 19.96 | 20.01 | 22,761 | -0.09(-0.45%) |
Dec 19, 2023 | 20.05 | 20.33 | 19.89 | 20.10 | 23,956 | +0.13(+0.65%) |
Dec 18, 2023 | 20.00 | 20.13 | 19.73 | 19.97 | 25,797 | -0.07(-0.35%) |
Dec 15, 2023 | 20.19 | 20.49 | 19.90 | 20.04 | 23,393 | -0.11(-0.55%) |
Dec 14, 2023 | 19.95 | 20.50 | 19.91 | 20.15 | 33,485 | +0.33(+1.66%) |
Dec 13, 2023 | 19.90 | 20.08 | 19.76 | 19.82 | 23,676 | +0.07(+0.35%) |
Dec 12, 2023 | 20.05 | 20.28 | 19.72 | 19.75 | 25,562 | -0.22(-1.10%) |
Dec 11, 2023 | 20.13 | 20.31 | 19.66 | 19.97 | 30,058 | -0.08(-0.40%) |
Dec 08, 2023 | 20.13 | 20.38 | 20.05 | 20.05 | 20,990 | +0.04(+0.20%) |
Dec 07, 2023 | 20.20 | 20.40 | 19.89 | 20.01 | 27,893 | -0.05(-0.25%) |
Dec 06, 2023 | 19.87 | 20.44 | 19.85 | 20.06 | 22,103 | +0.41(+2.09%) |
Dec 05, 2023 | 20.04 | 20.45 | 19.62 | 19.65 | 38,113 | -0.30(-1.50%) |
Dec 04, 2023 | 20.08 | 20.44 | 19.65 | 19.95 | 26,166 | -0.10(-0.50%) |
Dec 01, 2023 | 19.69 | 20.18 | 19.61 | 20.05 | 33,313 | +0.48(+2.45%) |
Nov 30, 2023 | 19.86 | 19.98 | 19.50 | 19.57 | 37,217 | -0.19(-0.96%) |
Nov 29, 2023 | 19.93 | 20.09 | 19.76 | 19.76 | 14,224 | -0.13(-0.65%) |
Nov 28, 2023 | 19.99 | 20.03 | 19.81 | 19.89 | 9,985 | -0.07(-0.35%) |
Nov 27, 2023 | 20.19 | 20.19 | 19.77 | 19.96 | 23,450 | -0.31(-1.51%) |
Nov 24, 2023 | 19.87 | 20.27 | 19.68 | 20.27 | 4,353 | +0.53(+2.66%) |
Nov 22, 2023 | 20.02 | 20.05 | 19.50 | 19.74 | 12,301 | -0.23(-1.15%) |
Nov 21, 2023 | 20.05 | 20.35 | 19.74 | 19.97 | 13,132 | -0.23(-1.12%) |
Nov 20, 2023 | 20.25 | 20.45 | 19.99 | 20.20 | 8,491 | -0.06(-0.31%) |
Nov 17, 2023 | 20.80 | 20.80 | 20.18 | 20.26 | 9,467 | -0.48(-2.31%) |
Nov 16, 2023 | 20.62 | 20.77 | 20.52 | 20.74 | 11,726 | +0.25(+1.23%) |
Nov 15, 2023 | 20.47 | 20.60 | 19.85 | 20.49 | 5,857 | -0.12(-0.59%) |
Nov 14, 2023 | 20.00 | 20.61 | 20.00 | 20.61 | 16,085 | +0.76(+3.83%) |
Nov 13, 2023 | 19.93 | 19.95 | 19.72 | 19.85 | 17,213 | -0.04(-0.20%) |
Nov 10, 2023 | 19.90 | 19.90 | 19.46 | 19.89 | 15,004 | +0.05(+0.25%) |
Nov 09, 2023 | 19.49 | 20.00 | 19.24 | 19.84 | 30,656 | +0.49(+2.53%) |
Nov 08, 2023 | 18.96 | 19.42 | 18.82 | 19.35 | 47,739 | +0.40(+2.11%) |
Nov 07, 2023 | 18.80 | 19.20 | 18.79 | 18.95 | 11,361 | +0.20(+1.07%) |
Nov 06, 2023 | 18.77 | 18.85 | 18.56 | 18.75 | 9,597 | +0.00(+0.00%) |
Nov 03, 2023 | 18.82 | 19.10 | 18.67 | 18.75 | 22,796 | +0.08(+0.43%) |
Nov 02, 2023 | 18.80 | 18.95 | 18.62 | 18.67 | 24,921 | +0.10(+0.54%) |
Nov 01, 2023 | 18.72 | 18.77 | 18.42 | 18.57 | 25,602 | -0.15(-0.80%) |
Oct 31, 2023 | 18.23 | 18.72 | 18.23 | 18.72 | 13,558 | +0.49(+2.69%) |
Oct 30, 2023 | 18.68 | 18.68 | 18.11 | 18.23 | 12,007 | -0.41(-2.20%) |
Oct 27, 2023 | 18.61 | 18.77 | 18.49 | 18.64 | 17,375 | +0.17(+0.92%) |
Oct 26, 2023 | 18.36 | 18.75 | 17.79 | 18.47 | 12,758 | +0.25(+1.37%) |
Oct 25, 2023 | 18.31 | 18.42 | 18.04 | 18.22 | 9,244 | -0.08(-0.44%) |
Oct 24, 2023 | 18.12 | 18.44 | 18.00 | 18.30 | 9,359 | +0.33(+1.84%) |
Oct 23, 2023 | 17.90 | 18.12 | 17.82 | 17.97 | 9,543 | +0.08(+0.45%) |
Oct 20, 2023 | 17.78 | 18.04 | 17.73 | 17.89 | 7,388 | +0.15(+0.85%) |
Oct 19, 2023 | 17.87 | 18.13 | 17.70 | 17.74 | 13,136 | -0.03(-0.17%) |
Oct 18, 2023 | 17.94 | 18.20 | 17.71 | 17.77 | 9,539 | -0.21(-1.17%) |
Oct 17, 2023 | 18.11 | 18.27 | 17.95 | 17.98 | 14,996 | -0.07(-0.39%) |
Oct 16, 2023 | 18.14 | 18.61 | 17.93 | 18.05 | 23,520 | +0.19(+1.06%) |
Oct 13, 2023 | 18.48 | 18.65 | 17.80 | 17.86 | 24,162 | -0.60(-3.25%) |
Oct 12, 2023 | 19.10 | 19.10 | 18.46 | 18.46 | 10,728 | -0.46(-2.43%) |
Oct 11, 2023 | 19.02 | 19.25 | 18.92 | 18.92 | 10,757 | -0.09(-0.47%) |
Oct 10, 2023 | 18.96 | 19.16 | 18.84 | 19.01 | 11,198 | +0.03(+0.16%) |
Oct 09, 2023 | 18.32 | 19.04 | 18.32 | 18.98 | 8,453 | +0.51(+2.76%) |
Oct 06, 2023 | 18.25 | 18.50 | 18.23 | 18.47 | 8,833 | -0.09(-0.48%) |
Oct 05, 2023 | 18.69 | 18.92 | 18.46 | 18.56 | 12,672 | -0.25(-1.33%) |
Oct 04, 2023 | 18.96 | 19.10 | 18.27 | 18.81 | 11,370 | -0.03(-0.16%) |
Oct 03, 2023 | 19.25 | 19.25 | 18.81 | 18.84 | 14,885 | -0.36(-1.87%) |
Oct 02, 2023 | 19.47 | 19.47 | 18.79 | 19.20 | 13,656 | -0.30(-1.54%) |
Sep 29, 2023 | 18.82 | 19.58 | 18.82 | 19.50 | 33,651 | +0.76(+4.06%) |
Sep 28, 2023 | 18.41 | 18.75 | 18.41 | 18.74 | 6,815 | -0.12(-0.64%) |
Sep 27, 2023 | 18.91 | 19.09 | 18.75 | 18.86 | 9,640 | +0.06(+0.32%) |
Sep 26, 2023 | 19.33 | 19.44 | 18.72 | 18.80 | 20,066 | -0.65(-3.34%) |
Sep 25, 2023 | 19.38 | 19.49 | 19.31 | 19.45 | 10,481 | -0.11(-0.56%) |
Sep 22, 2023 | 19.50 | 20.04 | 19.50 | 19.56 | 4,962 | +0.07(+0.35%) |
Sep 21, 2023 | 19.53 | 20.09 | 19.33 | 19.49 | 10,415 | -0.16(-0.81%) |
Sep 20, 2023 | 19.87 | 20.27 | 19.65 | 19.65 | 13,078 | -0.32(-1.60%) |
Sep 19, 2023 | 19.41 | 20.08 | 19.28 | 19.97 | 16,539 | +0.45(+2.31%) |
Sep 18, 2023 | 19.60 | 19.76 | 19.32 | 19.52 | 10,688 | -0.07(-0.36%) |
Sep 15, 2023 | 19.51 | 19.82 | 19.40 | 19.59 | 35,575 | +0.15(+0.77%) |
Sep 14, 2023 | 19.37 | 19.55 | 19.37 | 19.44 | 4,262 | +0.09(+0.47%) |
Sep 13, 2023 | 19.71 | 19.71 | 19.35 | 19.35 | 8,195 | -0.32(-1.63%) |
Sep 12, 2023 | 19.56 | 19.72 | 19.40 | 19.67 | 11,603 | +0.00(+0.00%) |
Sep 11, 2023 | 19.71 | 19.73 | 19.52 | 19.67 | 9,125 | +0.04(+0.20%) |
Sep 08, 2023 | 19.78 | 19.78 | 19.50 | 19.63 | 5,745 | -0.05(-0.25%) |
Sep 07, 2023 | 19.75 | 19.80 | 19.68 | 19.68 | 4,915 | -0.07(-0.35%) |
Sep 06, 2023 | 19.65 | 19.76 | 19.48 | 19.75 | 9,418 | +0.07(+0.36%) |
Sep 05, 2023 | 19.68 | 19.70 | 19.41 | 19.68 | 15,557 | -0.10(-0.51%) |
Sep 01, 2023 | 19.86 | 19.94 | 19.60 | 19.78 | 19,548 | -0.18(-0.90%) |
Aug 31, 2023 | 19.07 | 20.04 | 18.92 | 19.96 | 66,092 | +1.00(+5.27%) |
Aug 30, 2023 | 19.05 | 19.10 | 18.86 | 18.96 | 8,675 | -0.09(-0.47%) |
Aug 29, 2023 | 18.95 | 19.05 | 18.95 | 19.05 | 3,953 | +0.11(+0.58%) |
Aug 28, 2023 | 18.89 | 19.31 | 18.87 | 18.94 | 5,497 | +0.09(+0.48%) |
Aug 25, 2023 | 19.00 | 19.12 | 18.76 | 18.85 | 6,098 | -0.17(-0.89%) |
Aug 24, 2023 | 19.10 | 19.17 | 18.71 | 19.02 | 10,223 | -0.02(-0.11%) |
Aug 23, 2023 | 18.91 | 19.05 | 18.80 | 19.04 | 14,956 | +0.13(+0.69%) |
Aug 22, 2023 | 18.73 | 18.91 | 18.73 | 18.91 | 9,183 | +0.15(+0.80%) |
Aug 21, 2023 | 18.70 | 18.77 | 18.52 | 18.76 | 9,276 | +0.15(+0.81%) |
Aug 18, 2023 | 18.88 | 18.90 | 18.59 | 18.61 | 9,022 | -0.33(-1.74%) |
Aug 17, 2023 | 18.98 | 18.98 | 18.76 | 18.94 | 6,893 | -0.15(-0.79%) |
Aug 16, 2023 | 18.97 | 19.10 | 18.80 | 19.09 | 8,006 | +0.05(+0.26%) |
Aug 15, 2023 | 19.15 | 19.15 | 18.79 | 19.04 | 8,915 | -0.14(-0.73%) |
Aug 14, 2023 | 19.19 | 19.19 | 18.93 | 19.18 | 17,889 | +0.00(+0.00%) |
Aug 11, 2023 | 19.05 | 19.20 | 18.90 | 19.18 | 8,262 | -0.01(-0.05%) |
Aug 10, 2023 | 19.10 | 19.19 | 18.94 | 19.19 | 14,183 | +0.11(+0.58%) |
Aug 09, 2023 | 19.13 | 19.20 | 18.95 | 19.08 | 4,904 | -0.05(-0.26%) |
Aug 08, 2023 | 18.82 | 19.16 | 18.77 | 19.13 | 15,384 | +0.20(+1.06%) |
Aug 07, 2023 | 18.98 | 18.98 | 18.68 | 18.93 | 10,195 | +0.00(+0.00%) |
Aug 04, 2023 | 18.77 | 18.98 | 18.66 | 18.93 | 13,057 | +0.18(+0.96%) |
Aug 03, 2023 | 18.66 | 18.75 | 18.45 | 18.75 | 10,562 | -0.04(-0.21%) |
Aug 02, 2023 | 18.74 | 18.94 | 18.65 | 18.79 | 15,818 | -0.16(-0.84%) |
Aug 01, 2023 | 19.04 | 19.04 | 18.80 | 18.95 | 10,935 | -0.19(-0.99%) |
Jul 31, 2023 | 18.99 | 19.14 | 18.89 | 19.14 | 19,393 | +0.17(+0.90%) |
Jul 28, 2023 | 18.97 | 19.01 | 18.80 | 18.97 | 17,214 | +0.00(+0.00%) |
Jul 27, 2023 | 19.26 | 19.26 | 18.84 | 18.97 | 13,220 | -0.16(-0.84%) |
Jul 26, 2023 | 18.97 | 19.28 | 18.91 | 19.13 | 11,528 | +0.15(+0.79%) |
Jul 25, 2023 | 18.99 | 18.99 | 18.86 | 18.98 | 9,345 | -0.01(-0.05%) |
Jul 24, 2023 | 18.96 | 19.05 | 18.91 | 18.99 | 9,893 | +0.12(+0.64%) |
Jul 21, 2023 | 18.77 | 18.92 | 18.74 | 18.87 | 10,873 | +0.04(+0.21%) |
Jul 20, 2023 | 18.83 | 18.92 | 18.60 | 18.83 | 7,357 | -0.02(-0.11%) |
Jul 19, 2023 | 18.85 | 18.98 | 18.73 | 18.85 | 19,988 | +0.11(+0.60%) |
Jul 18, 2023 | 18.72 | 18.83 | 18.66 | 18.74 | 32,995 | +0.02(+0.10%) |
Jul 17, 2023 | 19.07 | 19.07 | 18.72 | 18.72 | 8,040 | -0.30(-1.58%) |
Jul 14, 2023 | 19.25 | 19.30 | 18.82 | 19.02 | 17,873 | -0.21(-1.09%) |
Jul 13, 2023 | 19.29 | 19.32 | 19.07 | 19.23 | 8,383 | -0.03(-0.16%) |
Jul 12, 2023 | 19.26 | 19.35 | 19.07 | 19.26 | 11,509 | +0.11(+0.57%) |
Jul 11, 2023 | 19.07 | 19.24 | 18.85 | 19.15 | 14,029 | +0.13(+0.68%) |
Jul 10, 2023 | 18.94 | 19.07 | 18.86 | 19.02 | 9,889 | +0.12(+0.63%) |
Jul 07, 2023 | 18.73 | 18.98 | 18.73 | 18.90 | 24,629 | +0.11(+0.59%) |
Jul 06, 2023 | 18.82 | 18.82 | 18.54 | 18.79 | 20,793 | -0.19(-1.00%) |
Jul 05, 2023 | 19.10 | 19.45 | 18.86 | 18.98 | 28,900 | -0.14(-0.73%) |
Jul 03, 2023 | 18.85 | 19.20 | 18.77 | 19.12 | 18,307 | +0.26(+1.38%) |
Jun 30, 2023 | 18.95 | 19.16 | 18.41 | 18.86 | 218,560 | -0.08(-0.42%) |
Jun 29, 2023 | 19.83 | 19.83 | 18.80 | 18.94 | 89,778 | -1.01(-5.06%) |
Jun 28, 2023 | 19.23 | 20.02 | 19.15 | 19.95 | 57,130 | +0.72(+3.74%) |
Jun 27, 2023 | 19.25 | 19.32 | 19.18 | 19.23 | 11,233 | +0.05(+0.26%) |
Jun 26, 2023 | 19.00 | 19.19 | 19.00 | 19.18 | 12,885 | +0.34(+1.80%) |
Jun 23, 2023 | 19.10 | 19.38 | 18.82 | 18.84 | 14,080 | -0.13(-0.69%) |
Jun 22, 2023 | 19.34 | 19.54 | 18.80 | 18.97 | 14,249 | -0.24(-1.25%) |
Jun 21, 2023 | 19.39 | 19.46 | 19.20 | 19.21 | 14,773 | -0.24(-1.23%) |
Jun 20, 2023 | 19.84 | 20.00 | 19.43 | 19.45 | 9,495 | -0.49(-2.44%) |
Jun 16, 2023 | 20.02 | 20.14 | 19.62 | 19.94 | 19,260 | -0.28(-1.41%) |
Jun 15, 2023 | 19.44 | 20.22 | 19.32 | 20.22 | 17,329 | +0.76(+3.91%) |
Jun 14, 2023 | 20.15 | 20.18 | 19.45 | 19.46 | 13,966 | -0.72(-3.56%) |
Jun 13, 2023 | 20.31 | 20.35 | 19.93 | 20.18 | 10,369 | +0.03(+0.14%) |
Jun 12, 2023 | 20.24 | 21.10 | 20.01 | 20.15 | 11,392 | -0.02(-0.10%) |
Jun 09, 2023 | 20.20 | 20.65 | 20.15 | 20.17 | 6,722 | +0.02(+0.10%) |
Jun 08, 2023 | 20.33 | 20.62 | 20.15 | 20.15 | 5,814 | -0.07(-0.35%) |
Jun 07, 2023 | 20.97 | 21.24 | 20.12 | 20.22 | 15,691 | -0.55(-2.65%) |
Jun 06, 2023 | 20.34 | 21.11 | 20.20 | 20.77 | 28,752 | +0.54(+2.69%) |
Jun 05, 2023 | 20.26 | 20.32 | 19.53 | 20.23 | 8,255 | +0.12(+0.57%) |
Jun 02, 2023 | 19.82 | 20.35 | 19.56 | 20.11 | 10,470 | +0.61(+3.10%) |