Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.23 | 21.53 | 21.02 | 21.44 | 1,241,597 | +0.26(+1.23%) |
May 30, 2024 | 21.00 | 21.77 | 21.00 | 21.18 | 1,662,134 | -0.02(-0.09%) |
May 29, 2024 | 21.00 | 21.29 | 20.89 | 21.20 | 971,415 | -0.02(-0.09%) |
May 28, 2024 | 21.10 | 21.44 | 20.89 | 21.22 | 1,854,248 | +0.26(+1.24%) |
May 24, 2024 | 20.80 | 21.11 | 20.65 | 20.96 | 1,081,310 | +0.16(+0.77%) |
May 23, 2024 | 21.10 | 21.20 | 20.62 | 20.80 | 836,928 | -0.24(-1.14%) |
May 22, 2024 | 20.61 | 21.05 | 20.44 | 21.04 | 1,150,714 | +0.35(+1.69%) |
May 21, 2024 | 20.73 | 21.00 | 20.64 | 20.69 | 2,072,652 | +0.08(+0.39%) |
May 20, 2024 | 19.63 | 21.82 | 19.12 | 20.61 | 3,227,468 | +0.90(+4.57%) |
May 17, 2024 | 19.11 | 19.73 | 19.00 | 19.71 | 733,851 | +0.68(+3.57%) |
May 16, 2024 | 18.84 | 19.29 | 18.79 | 19.03 | 789,365 | +0.08(+0.42%) |
May 15, 2024 | 18.46 | 19.05 | 18.46 | 18.95 | 984,029 | +0.63(+3.44%) |
May 14, 2024 | 18.00 | 18.50 | 17.96 | 18.32 | 1,299,801 | +0.38(+2.12%) |
May 13, 2024 | 18.18 | 18.50 | 17.94 | 17.94 | 1,145,836 | -0.17(-0.94%) |
May 10, 2024 | 18.33 | 18.50 | 17.95 | 18.11 | 1,504,568 | -0.01(-0.06%) |
May 09, 2024 | 19.15 | 19.48 | 17.88 | 18.12 | 3,319,390 | -1.03(-5.38%) |
May 08, 2024 | 20.80 | 21.49 | 19.01 | 19.15 | 8,807,211 | +2.51(+15.08%) |
May 07, 2024 | 16.57 | 16.66 | 16.15 | 16.64 | 1,534,225 | +0.04(+0.24%) |
May 06, 2024 | 16.64 | 16.91 | 16.57 | 16.60 | 1,367,690 | +0.02(+0.12%) |
May 03, 2024 | 17.13 | 17.16 | 16.50 | 16.58 | 807,659 | -0.31(-1.84%) |
May 02, 2024 | 17.00 | 17.08 | 16.65 | 16.89 | 2,088,735 | +0.06(+0.36%) |
May 01, 2024 | 17.36 | 17.43 | 16.81 | 16.83 | 1,464,984 | -0.49(-2.83%) |
Apr 30, 2024 | 17.52 | 17.71 | 17.28 | 17.32 | 711,595 | -0.35(-1.98%) |
Apr 29, 2024 | 17.66 | 17.82 | 17.54 | 17.67 | 503,971 | +0.10(+0.57%) |
Apr 26, 2024 | 17.29 | 17.66 | 17.27 | 17.57 | 601,389 | +0.19(+1.09%) |
Apr 25, 2024 | 17.26 | 17.42 | 17.05 | 17.38 | 732,230 | -0.19(-1.08%) |
Apr 24, 2024 | 17.67 | 17.89 | 17.31 | 17.57 | 771,296 | -0.11(-0.62%) |
Apr 23, 2024 | 17.48 | 17.97 | 17.47 | 17.68 | 1,089,338 | +0.20(+1.14%) |
Apr 22, 2024 | 17.61 | 17.64 | 17.32 | 17.48 | 1,440,885 | +0.02(+0.11%) |
Apr 19, 2024 | 17.24 | 17.56 | 17.07 | 17.46 | 1,304,054 | +0.03(+0.17%) |
Apr 18, 2024 | 17.50 | 17.99 | 17.00 | 17.43 | 1,705,509 | -0.36(-2.02%) |
Apr 17, 2024 | 19.01 | 19.59 | 17.43 | 17.79 | 2,737,006 | -1.94(-9.83%) |
Apr 16, 2024 | 19.98 | 20.07 | 19.57 | 19.73 | 712,491 | -0.40(-1.99%) |
Apr 15, 2024 | 20.70 | 20.84 | 20.13 | 20.13 | 896,517 | -0.45(-2.19%) |
Apr 12, 2024 | 20.63 | 20.82 | 20.50 | 20.58 | 700,929 | -0.13(-0.63%) |
Apr 11, 2024 | 21.29 | 21.30 | 20.70 | 20.71 | 1,004,003 | -0.46(-2.17%) |
Apr 10, 2024 | 20.84 | 21.24 | 20.62 | 21.17 | 471,721 | -0.18(-0.84%) |
Apr 09, 2024 | 21.50 | 21.68 | 21.14 | 21.35 | 644,579 | -0.06(-0.28%) |
Apr 08, 2024 | 21.06 | 21.54 | 21.03 | 21.41 | 721,649 | +0.35(+1.66%) |
Apr 05, 2024 | 20.79 | 21.14 | 20.57 | 21.06 | 774,583 | +0.21(+1.01%) |
Apr 04, 2024 | 21.01 | 21.29 | 20.82 | 20.85 | 798,021 | +0.05(+0.24%) |
Apr 03, 2024 | 20.48 | 20.92 | 20.39 | 20.80 | 803,199 | +0.06(+0.29%) |
Apr 02, 2024 | 20.45 | 20.85 | 20.29 | 20.74 | 616,749 | -0.16(-0.77%) |
Apr 01, 2024 | 21.19 | 21.33 | 20.68 | 20.90 | 714,847 | -0.39(-1.83%) |
Mar 28, 2024 | 20.93 | 21.32 | 20.87 | 21.29 | 734,091 | +0.39(+1.87%) |
Mar 27, 2024 | 21.08 | 21.08 | 20.75 | 20.90 | 470,272 | +0.04(+0.19%) |
Mar 26, 2024 | 21.14 | 21.14 | 20.49 | 20.86 | 566,416 | -0.07(-0.33%) |
Mar 25, 2024 | 20.98 | 21.12 | 20.88 | 20.93 | 362,467 | +0.02(+0.10%) |
Mar 22, 2024 | 20.76 | 20.96 | 20.76 | 20.91 | 447,624 | +0.00(+0.00%) |
Mar 21, 2024 | 21.28 | 21.29 | 20.73 | 20.91 | 554,001 | -0.24(-1.13%) |
Mar 20, 2024 | 20.97 | 21.47 | 20.81 | 21.15 | 551,983 | +0.17(+0.81%) |
Mar 19, 2024 | 20.56 | 21.00 | 20.44 | 20.98 | 494,474 | +0.21(+1.01%) |
Mar 18, 2024 | 20.72 | 20.91 | 20.48 | 20.77 | 440,146 | +0.12(+0.58%) |
Mar 15, 2024 | 20.59 | 20.85 | 20.34 | 20.65 | 773,123 | -0.19(-0.91%) |
Mar 14, 2024 | 20.46 | 20.91 | 20.24 | 20.84 | 844,794 | +0.29(+1.41%) |
Mar 13, 2024 | 20.83 | 21.22 | 20.49 | 20.55 | 719,202 | -0.22(-1.06%) |
Mar 12, 2024 | 20.65 | 20.85 | 20.43 | 20.77 | 293,370 | +0.15(+0.73%) |
Mar 11, 2024 | 20.73 | 20.80 | 20.38 | 20.62 | 353,420 | -0.22(-1.06%) |
Mar 08, 2024 | 20.65 | 21.00 | 20.60 | 20.84 | 367,465 | +0.28(+1.36%) |
Mar 07, 2024 | 20.52 | 20.70 | 20.39 | 20.56 | 332,031 | +0.27(+1.33%) |
Mar 06, 2024 | 20.57 | 20.67 | 19.89 | 20.29 | 686,812 | +0.12(+0.59%) |
Mar 05, 2024 | 20.61 | 20.64 | 20.11 | 20.17 | 634,951 | -0.52(-2.51%) |
Mar 04, 2024 | 20.72 | 20.75 | 20.41 | 20.69 | 764,620 | -0.04(-0.19%) |
Mar 01, 2024 | 20.87 | 21.05 | 20.42 | 20.73 | 850,632 | -0.16(-0.77%) |
Feb 29, 2024 | 21.01 | 21.21 | 20.67 | 20.89 | 1,423,779 | +0.03(+0.14%) |
Feb 28, 2024 | 21.23 | 21.28 | 20.03 | 20.86 | 1,862,758 | -0.84(-3.87%) |
Feb 27, 2024 | 23.69 | 23.69 | 21.64 | 21.70 | 1,050,906 | -0.89(-3.94%) |
Feb 26, 2024 | 23.00 | 23.38 | 22.55 | 22.59 | 1,351,146 | -0.65(-2.80%) |
Feb 23, 2024 | 23.53 | 23.68 | 23.11 | 23.24 | 896,387 | -0.10(-0.43%) |
Feb 22, 2024 | 22.74 | 23.79 | 22.71 | 23.34 | 712,310 | +0.44(+1.92%) |
Feb 21, 2024 | 23.48 | 23.48 | 22.54 | 22.90 | 569,962 | -0.82(-3.46%) |
Feb 20, 2024 | 24.31 | 24.44 | 23.60 | 23.72 | 606,282 | -0.87(-3.54%) |
Feb 16, 2024 | 24.96 | 24.98 | 24.46 | 24.59 | 488,435 | -0.21(-0.85%) |
Feb 15, 2024 | 24.44 | 24.82 | 24.12 | 24.80 | 511,806 | +0.49(+2.02%) |
Feb 14, 2024 | 23.67 | 24.46 | 23.57 | 24.31 | 694,789 | +1.02(+4.38%) |
Feb 13, 2024 | 23.64 | 24.12 | 23.20 | 23.29 | 595,375 | -1.36(-5.52%) |
Feb 12, 2024 | 25.02 | 25.05 | 24.63 | 24.65 | 625,438 | -0.37(-1.48%) |
Feb 09, 2024 | 24.75 | 25.14 | 24.61 | 25.02 | 396,437 | +0.43(+1.75%) |
Feb 08, 2024 | 23.98 | 24.68 | 23.88 | 24.59 | 317,599 | +0.66(+2.76%) |
Feb 07, 2024 | 23.89 | 24.25 | 23.35 | 23.93 | 407,737 | +0.06(+0.25%) |
Feb 06, 2024 | 24.89 | 25.16 | 23.73 | 23.87 | 988,230 | -0.85(-3.44%) |
Feb 05, 2024 | 24.41 | 24.77 | 23.86 | 24.72 | 503,800 | +0.23(+0.94%) |
Feb 02, 2024 | 24.09 | 24.61 | 23.96 | 24.49 | 504,502 | +0.27(+1.11%) |
Feb 01, 2024 | 23.71 | 24.22 | 23.57 | 24.22 | 419,889 | +0.68(+2.89%) |
Jan 31, 2024 | 23.96 | 24.12 | 23.51 | 23.54 | 379,359 | -0.48(-2.00%) |
Jan 30, 2024 | 23.99 | 24.31 | 23.99 | 24.02 | 302,062 | -0.16(-0.66%) |
Jan 29, 2024 | 23.55 | 24.19 | 23.55 | 24.18 | 376,241 | +0.36(+1.51%) |
Jan 26, 2024 | 23.79 | 24.20 | 23.77 | 23.82 | 393,048 | +0.22(+0.93%) |
Jan 25, 2024 | 24.19 | 24.19 | 23.56 | 23.60 | 404,358 | -0.30(-1.26%) |
Jan 24, 2024 | 24.61 | 24.71 | 23.89 | 23.90 | 440,067 | -0.49(-2.01%) |
Jan 23, 2024 | 24.49 | 24.59 | 24.26 | 24.39 | 377,219 | +0.05(+0.21%) |
Jan 22, 2024 | 24.25 | 24.52 | 24.07 | 24.34 | 311,414 | +0.26(+1.08%) |
Jan 19, 2024 | 23.91 | 24.09 | 23.44 | 24.08 | 530,356 | +0.31(+1.30%) |
Jan 18, 2024 | 23.65 | 23.83 | 23.32 | 23.77 | 278,571 | +0.28(+1.19%) |
Jan 17, 2024 | 23.03 | 23.50 | 22.37 | 23.49 | 350,454 | +0.09(+0.38%) |
Jan 16, 2024 | 23.94 | 24.26 | 23.31 | 23.40 | 784,994 | -0.91(-3.74%) |
Jan 12, 2024 | 24.32 | 24.36 | 23.98 | 24.31 | 321,055 | +0.30(+1.25%) |
Jan 11, 2024 | 24.21 | 24.21 | 23.69 | 24.01 | 344,411 | -0.06(-0.25%) |
Jan 10, 2024 | 23.60 | 24.23 | 23.60 | 24.07 | 460,736 | +0.48(+2.03%) |
Jan 09, 2024 | 23.41 | 23.98 | 23.41 | 23.59 | 454,193 | -0.17(-0.72%) |
Jan 08, 2024 | 23.25 | 23.81 | 23.22 | 23.76 | 611,047 | +0.70(+3.04%) |
Jan 05, 2024 | 22.88 | 23.28 | 22.88 | 23.06 | 474,707 | +0.04(+0.17%) |
Jan 04, 2024 | 22.82 | 23.19 | 22.78 | 23.02 | 715,229 | +0.22(+0.96%) |
Jan 03, 2024 | 22.50 | 22.83 | 22.36 | 22.80 | 740,508 | +0.00(+0.00%) |
Jan 02, 2024 | 23.25 | 23.25 | 22.53 | 22.80 | 526,117 | -0.76(-3.23%) |
Dec 29, 2023 | 23.73 | 23.81 | 23.43 | 23.56 | 748,997 | -0.26(-1.09%) |
Dec 28, 2023 | 24.33 | 24.35 | 23.76 | 23.82 | 410,337 | -0.60(-2.46%) |
Dec 27, 2023 | 24.30 | 24.43 | 24.11 | 24.42 | 313,305 | +0.21(+0.87%) |
Dec 26, 2023 | 23.79 | 24.28 | 23.67 | 24.21 | 433,139 | +0.53(+2.24%) |
Dec 22, 2023 | 23.38 | 23.80 | 23.34 | 23.68 | 382,675 | +0.34(+1.46%) |
Dec 21, 2023 | 23.35 | 23.41 | 22.82 | 23.34 | 385,555 | +0.16(+0.69%) |
Dec 20, 2023 | 23.06 | 23.70 | 22.93 | 23.18 | 806,163 | -0.12(-0.52%) |
Dec 19, 2023 | 23.03 | 23.36 | 22.87 | 23.30 | 1,096,056 | +0.46(+2.01%) |
Dec 18, 2023 | 22.60 | 22.99 | 22.43 | 22.84 | 1,082,967 | +0.29(+1.29%) |
Dec 15, 2023 | 22.97 | 23.02 | 22.34 | 22.55 | 1,702,836 | -0.22(-0.97%) |
Dec 14, 2023 | 22.81 | 23.06 | 22.23 | 22.77 | 1,385,125 | +0.29(+1.29%) |
Dec 13, 2023 | 22.14 | 22.61 | 21.89 | 22.48 | 1,128,594 | +0.42(+1.90%) |
Dec 12, 2023 | 21.89 | 22.13 | 21.67 | 22.06 | 523,699 | +0.14(+0.64%) |
Dec 11, 2023 | 22.47 | 22.69 | 21.80 | 21.92 | 1,188,547 | -0.54(-2.40%) |
Dec 08, 2023 | 22.09 | 22.61 | 22.09 | 22.46 | 459,643 | +0.17(+0.76%) |
Dec 07, 2023 | 22.21 | 22.35 | 21.93 | 22.29 | 494,526 | +0.06(+0.27%) |
Dec 06, 2023 | 23.18 | 23.18 | 21.96 | 22.23 | 981,216 | -0.85(-3.68%) |
Dec 05, 2023 | 23.45 | 23.45 | 22.80 | 23.08 | 543,982 | -0.45(-1.91%) |
Dec 04, 2023 | 23.51 | 23.83 | 23.28 | 23.53 | 601,084 | -0.06(-0.25%) |
Dec 01, 2023 | 23.27 | 23.61 | 23.16 | 23.59 | 488,465 | +0.27(+1.16%) |
Nov 30, 2023 | 23.24 | 23.44 | 23.14 | 23.32 | 645,006 | +0.16(+0.69%) |
Nov 29, 2023 | 23.06 | 23.66 | 22.94 | 23.16 | 1,044,180 | +0.36(+1.58%) |
Nov 28, 2023 | 22.55 | 22.86 | 22.16 | 22.80 | 688,470 | +0.14(+0.62%) |
Nov 27, 2023 | 22.66 | 22.80 | 22.49 | 22.66 | 675,954 | -0.07(-0.31%) |
Nov 24, 2023 | 22.34 | 22.79 | 22.27 | 22.73 | 215,464 | +0.45(+2.02%) |
Nov 22, 2023 | 22.14 | 22.39 | 22.07 | 22.28 | 336,572 | +0.31(+1.41%) |
Nov 21, 2023 | 22.38 | 22.54 | 21.85 | 21.97 | 480,062 | -0.66(-2.92%) |
Nov 20, 2023 | 22.52 | 22.78 | 22.38 | 22.63 | 583,794 | +0.20(+0.89%) |
Nov 17, 2023 | 22.40 | 22.44 | 21.95 | 22.43 | 691,894 | -0.02(-0.09%) |
Nov 16, 2023 | 22.81 | 23.00 | 22.36 | 22.45 | 577,426 | -0.35(-1.54%) |
Nov 15, 2023 | 23.00 | 23.25 | 22.73 | 22.80 | 446,457 | -0.15(-0.65%) |
Nov 14, 2023 | 22.58 | 23.03 | 22.36 | 22.95 | 700,893 | +1.03(+4.70%) |
Nov 13, 2023 | 21.34 | 22.04 | 21.23 | 21.92 | 675,613 | +0.36(+1.67%) |
Nov 10, 2023 | 20.95 | 21.83 | 20.77 | 21.56 | 713,642 | +0.75(+3.60%) |
Nov 09, 2023 | 21.06 | 21.26 | 20.66 | 20.81 | 439,811 | -0.19(-0.90%) |
Nov 08, 2023 | 21.55 | 22.01 | 20.71 | 21.00 | 910,910 | +0.32(+1.55%) |
Nov 07, 2023 | 20.40 | 20.98 | 20.21 | 20.68 | 524,163 | +0.39(+1.92%) |
Nov 06, 2023 | 20.24 | 20.34 | 19.93 | 20.29 | 692,668 | -0.01(-0.05%) |
Nov 03, 2023 | 20.39 | 20.77 | 20.20 | 20.30 | 632,932 | +0.30(+1.50%) |
Nov 02, 2023 | 19.65 | 20.30 | 19.65 | 20.00 | 479,277 | +0.78(+4.06%) |
Nov 01, 2023 | 19.83 | 19.89 | 18.90 | 19.22 | 773,500 | -0.70(-3.51%) |
Oct 31, 2023 | 19.51 | 20.22 | 19.32 | 19.92 | 612,975 | +0.44(+2.26%) |
Oct 30, 2023 | 19.58 | 19.66 | 19.28 | 19.48 | 286,337 | +0.15(+0.78%) |
Oct 27, 2023 | 19.55 | 19.55 | 19.20 | 19.33 | 432,760 | -0.01(-0.05%) |
Oct 26, 2023 | 19.91 | 19.97 | 19.21 | 19.34 | 716,171 | -0.50(-2.52%) |
Oct 25, 2023 | 20.28 | 20.28 | 19.68 | 19.84 | 640,712 | -0.69(-3.36%) |
Oct 24, 2023 | 20.33 | 20.61 | 20.26 | 20.53 | 260,946 | +0.40(+1.99%) |
Oct 23, 2023 | 20.24 | 20.48 | 20.09 | 20.13 | 405,662 | -0.27(-1.32%) |
Oct 20, 2023 | 20.85 | 20.93 | 20.11 | 20.40 | 340,026 | -0.42(-2.02%) |
Oct 19, 2023 | 21.44 | 21.44 | 20.78 | 20.82 | 375,306 | -0.66(-3.07%) |
Oct 18, 2023 | 21.57 | 21.79 | 21.44 | 21.48 | 292,972 | -0.17(-0.79%) |
Oct 17, 2023 | 21.19 | 22.02 | 21.19 | 21.65 | 373,880 | +0.25(+1.17%) |
Oct 16, 2023 | 20.78 | 21.78 | 20.78 | 21.40 | 351,079 | +0.70(+3.38%) |
Oct 13, 2023 | 22.26 | 22.39 | 20.49 | 20.70 | 858,773 | -1.60(-7.17%) |
Oct 12, 2023 | 23.07 | 23.07 | 22.11 | 22.30 | 349,019 | -0.78(-3.38%) |
Oct 11, 2023 | 23.24 | 23.36 | 22.79 | 23.08 | 310,490 | +0.01(+0.04%) |
Oct 10, 2023 | 23.28 | 23.34 | 23.00 | 23.07 | 563,499 | -0.03(-0.13%) |
Oct 09, 2023 | 22.36 | 23.38 | 22.36 | 23.10 | 466,762 | +0.44(+1.94%) |
Oct 06, 2023 | 22.06 | 22.93 | 22.06 | 22.66 | 596,242 | +0.37(+1.66%) |
Oct 05, 2023 | 22.16 | 22.41 | 21.95 | 22.29 | 595,471 | +0.06(+0.27%) |
Oct 04, 2023 | 21.71 | 22.30 | 21.51 | 22.23 | 466,238 | +0.55(+2.54%) |
Oct 03, 2023 | 21.67 | 21.85 | 21.44 | 21.68 | 566,361 | -0.09(-0.41%) |
Oct 02, 2023 | 22.32 | 22.60 | 21.70 | 21.77 | 504,473 | -0.89(-3.93%) |
Sep 29, 2023 | 22.55 | 23.10 | 22.50 | 22.66 | 1,108,015 | +0.29(+1.30%) |
Sep 28, 2023 | 21.84 | 22.49 | 21.74 | 22.37 | 525,517 | +0.42(+1.91%) |
Sep 27, 2023 | 21.60 | 21.98 | 21.60 | 21.95 | 555,628 | +0.49(+2.28%) |
Sep 26, 2023 | 21.47 | 21.67 | 21.44 | 21.46 | 390,018 | -0.18(-0.83%) |
Sep 25, 2023 | 21.36 | 21.77 | 21.60 | 21.64 | 494,100 | +0.15(+0.70%) |
Sep 22, 2023 | 21.54 | 21.69 | 21.36 | 21.49 | 423,602 | +0.14(+0.66%) |
Sep 21, 2023 | 21.68 | 21.98 | 21.35 | 21.35 | 407,171 | -0.85(-3.83%) |
Sep 20, 2023 | 21.71 | 22.45 | 21.68 | 22.20 | 627,117 | +0.58(+2.68%) |
Sep 19, 2023 | 22.33 | 22.44 | 21.32 | 21.62 | 1,189,474 | -0.78(-3.48%) |
Sep 18, 2023 | 22.73 | 22.85 | 22.36 | 22.40 | 1,164,590 | -0.38(-1.67%) |
Sep 15, 2023 | 22.18 | 23.04 | 22.16 | 22.78 | 2,293,579 | +0.66(+2.98%) |
Sep 14, 2023 | 21.95 | 22.39 | 21.71 | 22.12 | 1,160,620 | +0.43(+1.98%) |
Sep 13, 2023 | 22.25 | 22.38 | 21.57 | 21.69 | 1,398,838 | -0.68(-3.04%) |
Sep 12, 2023 | 22.52 | 22.71 | 22.30 | 22.37 | 629,699 | -0.27(-1.19%) |
Sep 11, 2023 | 22.25 | 22.82 | 22.25 | 22.64 | 536,221 | +0.33(+1.48%) |
Sep 08, 2023 | 22.43 | 22.64 | 22.30 | 22.31 | 514,470 | -0.29(-1.28%) |
Sep 07, 2023 | 22.80 | 22.98 | 22.49 | 22.60 | 594,333 | -0.30(-1.31%) |
Sep 06, 2023 | 22.73 | 22.96 | 22.59 | 22.90 | 456,252 | +0.05(+0.22%) |
Sep 05, 2023 | 22.30 | 22.96 | 22.17 | 22.85 | 537,473 | +0.28(+1.24%) |
Sep 01, 2023 | 22.13 | 22.59 | 22.13 | 22.57 | 637,380 | +0.45(+2.03%) |
Aug 31, 2023 | 22.00 | 22.49 | 21.88 | 22.12 | 1,627,553 | +0.20(+0.91%) |
Aug 30, 2023 | 21.90 | 22.22 | 21.86 | 21.92 | 449,026 | +0.02(+0.09%) |
Aug 29, 2023 | 21.79 | 22.00 | 21.60 | 21.90 | 392,230 | +0.10(+0.46%) |
Aug 28, 2023 | 21.52 | 21.87 | 21.30 | 21.80 | 492,295 | +0.48(+2.25%) |
Aug 25, 2023 | 21.59 | 21.72 | 21.10 | 21.32 | 395,747 | -0.23(-1.07%) |
Aug 24, 2023 | 22.29 | 22.29 | 21.50 | 21.55 | 372,600 | -0.64(-2.88%) |
Aug 23, 2023 | 21.72 | 22.26 | 21.62 | 22.19 | 416,896 | +0.54(+2.49%) |
Aug 22, 2023 | 21.56 | 21.66 | 21.40 | 21.65 | 658,047 | +0.27(+1.26%) |
Aug 21, 2023 | 21.53 | 21.84 | 21.36 | 21.38 | 631,193 | -0.17(-0.79%) |
Aug 18, 2023 | 21.16 | 21.57 | 21.09 | 21.55 | 671,841 | +0.20(+0.94%) |
Aug 17, 2023 | 21.08 | 21.55 | 20.84 | 21.35 | 835,102 | +0.21(+0.99%) |
Aug 16, 2023 | 20.90 | 21.53 | 20.81 | 21.14 | 704,261 | +0.24(+1.15%) |
Aug 15, 2023 | 20.79 | 21.16 | 20.72 | 20.90 | 522,349 | +0.04(+0.19%) |
Aug 14, 2023 | 20.73 | 21.16 | 20.66 | 20.86 | 757,490 | +0.01(+0.05%) |
Aug 11, 2023 | 20.20 | 20.86 | 20.20 | 20.85 | 482,298 | +0.48(+2.36%) |
Aug 10, 2023 | 20.47 | 20.70 | 20.32 | 20.37 | 529,672 | +0.16(+0.79%) |
Aug 09, 2023 | 19.98 | 20.31 | 19.74 | 20.21 | 986,456 | +0.12(+0.60%) |
Aug 08, 2023 | 25.05 | 25.05 | 19.65 | 20.09 | 2,327,697 | -2.60(-11.46%) |
Aug 07, 2023 | 22.57 | 22.75 | 22.37 | 22.69 | 733,409 | +0.24(+1.07%) |
Aug 04, 2023 | 23.15 | 23.30 | 22.43 | 22.45 | 610,312 | -0.60(-2.60%) |
Aug 03, 2023 | 22.83 | 23.09 | 22.73 | 23.05 | 658,986 | +0.03(+0.13%) |
Aug 02, 2023 | 23.24 | 23.24 | 22.38 | 23.02 | 681,744 | -0.50(-2.13%) |
Aug 01, 2023 | 24.04 | 24.19 | 23.39 | 23.52 | 571,585 | -0.65(-2.69%) |
Jul 31, 2023 | 23.79 | 24.28 | 23.77 | 24.17 | 393,126 | +0.48(+2.03%) |
Jul 28, 2023 | 23.61 | 23.82 | 23.34 | 23.69 | 937,431 | +0.39(+1.67%) |
Jul 27, 2023 | 23.89 | 23.90 | 23.17 | 23.30 | 850,769 | -0.32(-1.35%) |
Jul 26, 2023 | 23.68 | 23.81 | 23.40 | 23.62 | 522,590 | -0.13(-0.55%) |
Jul 25, 2023 | 23.40 | 24.02 | 23.22 | 23.75 | 832,087 | +0.34(+1.45%) |
Jul 24, 2023 | 23.31 | 23.51 | 23.05 | 23.41 | 929,196 | +0.11(+0.47%) |
Jul 21, 2023 | 23.31 | 23.53 | 22.96 | 23.30 | 1,113,817 | +0.22(+0.95%) |
Jul 20, 2023 | 23.38 | 23.69 | 22.85 | 23.08 | 1,292,871 | -0.37(-1.58%) |
Jul 19, 2023 | 23.50 | 23.50 | 22.96 | 23.45 | 864,301 | +0.17(+0.73%) |
Jul 18, 2023 | 22.39 | 23.31 | 22.36 | 23.28 | 729,383 | +0.76(+3.37%) |
Jul 17, 2023 | 21.96 | 22.73 | 21.88 | 22.52 | 1,267,781 | +0.52(+2.36%) |
Jul 14, 2023 | 21.33 | 22.02 | 21.24 | 22.00 | 1,289,096 | +0.63(+2.95%) |
Jul 13, 2023 | 20.80 | 21.45 | 20.80 | 21.37 | 773,724 | +0.60(+2.89%) |
Jul 12, 2023 | 20.26 | 20.84 | 20.19 | 20.77 | 750,491 | +0.78(+3.90%) |
Jul 11, 2023 | 19.98 | 20.28 | 19.68 | 19.99 | 638,342 | +0.39(+1.99%) |
Jul 10, 2023 | 19.17 | 19.67 | 19.10 | 19.60 | 572,325 | +0.40(+2.08%) |
Jul 07, 2023 | 18.73 | 19.45 | 18.73 | 19.20 | 644,735 | +0.42(+2.24%) |
Jul 06, 2023 | 19.24 | 19.24 | 18.74 | 18.78 | 838,676 | -0.68(-3.49%) |
Jul 05, 2023 | 19.67 | 19.88 | 19.32 | 19.46 | 575,683 | -0.29(-1.47%) |
Jul 03, 2023 | 19.04 | 19.86 | 19.04 | 19.75 | 532,271 | +0.61(+3.19%) |
Jun 30, 2023 | 18.93 | 19.15 | 18.76 | 19.14 | 496,321 | +0.31(+1.65%) |
Jun 29, 2023 | 19.05 | 19.09 | 18.57 | 18.83 | 995,493 | -0.16(-0.84%) |
Jun 28, 2023 | 18.77 | 19.17 | 18.77 | 18.99 | 456,920 | +0.11(+0.58%) |
Jun 27, 2023 | 18.23 | 19.04 | 18.07 | 18.88 | 680,601 | +0.61(+3.34%) |
Jun 26, 2023 | 18.90 | 18.91 | 18.14 | 18.27 | 657,746 | -0.79(-4.14%) |
Jun 23, 2023 | 19.20 | 19.36 | 19.03 | 19.06 | 2,923,627 | -0.15(-0.78%) |
Jun 22, 2023 | 18.89 | 19.24 | 18.68 | 19.21 | 597,420 | +0.16(+0.84%) |
Jun 21, 2023 | 18.83 | 19.05 | 18.73 | 19.05 | 1,225,105 | +0.12(+0.63%) |
Jun 20, 2023 | 19.17 | 19.22 | 18.62 | 18.93 | 1,294,895 | -0.38(-1.97%) |
Jun 16, 2023 | 19.76 | 19.77 | 19.06 | 19.31 | 1,436,925 | -0.26(-1.33%) |