Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 23.14 | 23.14 | 22.91 | 22.91 | 1,132 | -0.20(-0.87%) |
May 22, 2024 | 23.20 | 23.20 | 23.11 | 23.11 | 525 | -0.12(-0.51%) |
May 21, 2024 | 23.21 | 23.24 | 23.21 | 23.23 | 901 | +0.01(+0.05%) |
May 20, 2024 | 23.16 | 23.22 | 23.16 | 23.22 | 292 | +0.17(+0.76%) |
May 17, 2024 | 23.00 | 23.04 | 23.00 | 23.04 | 154 | +0.06(+0.27%) |
May 16, 2024 | 22.34 | 23.06 | 22.34 | 22.98 | 1,545 | -0.08(-0.33%) |
May 15, 2024 | 22.90 | 23.06 | 22.85 | 23.06 | 2,148 | +0.26(+1.12%) |
May 14, 2024 | 22.68 | 22.80 | 22.68 | 22.80 | 939 | +0.31(+1.39%) |
May 13, 2024 | 22.53 | 22.53 | 22.41 | 22.49 | 1,704 | +0.06(+0.28%) |
May 10, 2024 | 22.39 | 22.43 | 22.39 | 22.43 | 189 | -0.10(-0.42%) |
May 09, 2024 | 22.50 | 22.52 | 22.48 | 22.52 | 665 | +0.01(+0.05%) |
May 08, 2024 | 22.43 | 22.51 | 22.43 | 22.51 | 215 | -0.11(-0.49%) |
May 07, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 1 | -0.08(-0.36%) |
May 06, 2024 | 22.40 | 22.70 | 22.40 | 22.70 | 1,122 | +0.41(+1.82%) |
May 03, 2024 | 22.26 | 22.30 | 22.26 | 22.30 | 743 | +0.27(+1.21%) |
May 02, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 1,892 | +0.15(+0.68%) |
May 01, 2024 | 21.83 | 21.88 | 21.83 | 21.88 | 21,369 | +0.05(+0.21%) |
Apr 30, 2024 | 22.05 | 22.05 | 21.84 | 21.84 | 4,129 | -0.40(-1.79%) |
Apr 29, 2024 | 22.20 | 22.29 | 22.16 | 22.23 | 5,389 | +0.06(+0.27%) |
Apr 26, 2024 | 21.65 | 22.18 | 21.65 | 22.18 | 2,033 | +0.50(+2.33%) |
Apr 25, 2024 | 21.50 | 21.69 | 21.44 | 21.67 | 10,032 | +0.02(+0.09%) |
Apr 24, 2024 | 21.90 | 21.90 | 21.64 | 21.65 | 1,031 | -0.04(-0.19%) |
Apr 23, 2024 | 21.43 | 21.73 | 21.43 | 21.69 | 596 | +0.38(+1.80%) |
Apr 22, 2024 | 21.11 | 21.31 | 21.11 | 21.31 | 664 | +0.19(+0.91%) |
Apr 19, 2024 | 21.01 | 21.12 | 20.99 | 21.12 | 2,144 | -0.39(-1.81%) |
Apr 18, 2024 | 21.48 | 21.53 | 21.48 | 21.51 | 760 | -0.11(-0.50%) |
Apr 17, 2024 | 21.69 | 21.69 | 21.59 | 21.61 | 502 | -0.17(-0.78%) |
Apr 16, 2024 | 21.61 | 21.78 | 21.61 | 21.78 | 3,400 | +0.06(+0.26%) |
Apr 15, 2024 | 22.12 | 22.12 | 21.73 | 21.73 | 1,108 | -0.46(-2.09%) |
Apr 12, 2024 | 22.20 | 22.22 | 22.12 | 22.19 | 2,381 | -0.49(-2.14%) |
Apr 11, 2024 | 22.71 | 22.71 | 22.66 | 22.68 | 1,787 | +0.14(+0.60%) |
Apr 10, 2024 | 22.42 | 22.54 | 22.42 | 22.54 | 366 | -0.14(-0.63%) |
Apr 09, 2024 | 22.48 | 22.68 | 22.48 | 22.68 | 381 | +0.07(+0.30%) |
Apr 08, 2024 | 22.61 | 22.66 | 22.56 | 22.61 | 3,527 | +0.00(+0.01%) |
Apr 05, 2024 | 22.50 | 22.61 | 22.50 | 22.61 | 589 | +0.26(+1.18%) |
Apr 04, 2024 | 22.79 | 22.79 | 22.35 | 22.35 | 383 | -0.35(-1.55%) |
Apr 03, 2024 | 22.75 | 22.75 | 22.68 | 22.70 | 310 | +0.02(+0.08%) |
Apr 02, 2024 | 22.50 | 22.68 | 22.50 | 22.68 | 1,562 | -0.25(-1.10%) |
Apr 01, 2024 | 22.92 | 23.04 | 22.85 | 22.93 | 2,334 | +0.05(+0.20%) |
Mar 28, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 125 | -0.00(-0.02%) |
Mar 27, 2024 | 22.90 | 22.80 | 22.89 | 4,906 | -0.01(-0.06%) | |
Mar 26, 2024 | 23.00 | 23.00 | 22.90 | 22.90 | 1,846 | -0.02(-0.08%) |
Mar 25, 2024 | 22.87 | 23.01 | 22.84 | 22.92 | 5,188 | +0.04(+0.20%) |
Mar 22, 2024 | 22.78 | 22.88 | 22.78 | 22.88 | 3,446 | -0.07(-0.28%) |
Mar 21, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 130 | +0.27(+1.20%) |
Mar 20, 2024 | 22.42 | 22.67 | 22.42 | 22.67 | 4,301 | +0.27(+1.22%) |
Mar 19, 2024 | 22.19 | 22.40 | 22.08 | 22.40 | 1,657 | +0.16(+0.74%) |
Mar 18, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 192 | +0.18(+0.80%) |
Mar 15, 2024 | 22.14 | 22.14 | 22.06 | 22.06 | 1,714 | -0.11(-0.49%) |
Mar 14, 2024 | 22.22 | 22.22 | 22.17 | 22.17 | 2,154 | -0.18(-0.81%) |
Mar 13, 2024 | 22.38 | 22.46 | 22.35 | 22.35 | 7,314 | -0.02(-0.09%) |
Mar 12, 2024 | 22.15 | 22.45 | 22.00 | 22.37 | 2,001 | +0.26(+1.19%) |
Mar 11, 2024 | 22.08 | 22.16 | 22.08 | 22.11 | 1,831 | -0.17(-0.76%) |
Mar 08, 2024 | 22.73 | 22.73 | 22.28 | 22.28 | 2,552 | -0.17(-0.78%) |
Mar 07, 2024 | 22.41 | 22.45 | 22.41 | 22.45 | 387 | +0.25(+1.14%) |
Mar 06, 2024 | 22.07 | 22.20 | 22.07 | 22.20 | 529 | +0.14(+0.64%) |
Mar 05, 2024 | 22.08 | 22.15 | 21.99 | 22.06 | 7,318 | -0.30(-1.35%) |
Mar 04, 2024 | 22.46 | 22.46 | 22.31 | 22.36 | 1,594 | -0.08(-0.34%) |
Mar 01, 2024 | 22.43 | 22.44 | 22.43 | 22.44 | 523 | +0.28(+1.24%) |
Feb 29, 2024 | 22.09 | 22.16 | 21.99 | 22.16 | 2,868 | +0.35(+1.60%) |
Feb 28, 2024 | 21.80 | 21.81 | 21.80 | 21.81 | 2,807 | -0.05(-0.25%) |
Feb 27, 2024 | 21.78 | 21.87 | 21.78 | 21.87 | 1,866 | +0.20(+0.90%) |
Feb 26, 2024 | 21.51 | 21.69 | 21.51 | 21.67 | 3,749 | +0.15(+0.69%) |
Feb 23, 2024 | 21.49 | 21.53 | 21.49 | 21.53 | 521 | -0.07(-0.32%) |
Feb 22, 2024 | 21.46 | 21.60 | 21.46 | 21.60 | 476 | +0.58(+2.78%) |
Feb 21, 2024 | 20.93 | 21.01 | 20.93 | 21.01 | 3,423 | -0.18(-0.83%) |
Feb 20, 2024 | 21.16 | 21.19 | 21.10 | 21.19 | 1,125 | -0.37(-1.72%) |
Feb 16, 2024 | 21.55 | 21.56 | 21.55 | 21.56 | 414 | -0.20(-0.91%) |
Feb 15, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 162 | +0.24(+1.14%) |
Feb 14, 2024 | 21.39 | 21.51 | 21.39 | 21.51 | 502 | +0.51(+2.43%) |
Feb 13, 2024 | 20.92 | 21.20 | 20.92 | 21.00 | 34,869 | -0.43(-1.98%) |
Feb 12, 2024 | 21.59 | 21.60 | 21.43 | 21.43 | 2,291 | -0.05(-0.24%) |
Feb 09, 2024 | 21.28 | 21.48 | 21.28 | 21.48 | 997 | +0.33(+1.55%) |
Feb 08, 2024 | 21.10 | 21.15 | 21.10 | 21.15 | 1,313 | +0.18(+0.84%) |
Feb 07, 2024 | 21.01 | 21.01 | 20.98 | 20.98 | 451 | +0.50(+2.45%) |
Feb 06, 2024 | 20.41 | 20.54 | 20.41 | 20.47 | 2,600 | +0.14(+0.67%) |
Feb 05, 2024 | 20.27 | 20.34 | 20.16 | 20.34 | 6,142 | +0.04(+0.18%) |
Feb 02, 2024 | 20.11 | 20.30 | 20.11 | 20.30 | 14,414 | +0.16(+0.80%) |
Feb 01, 2024 | 20.06 | 20.14 | 20.06 | 20.14 | 1,473 | +0.18(+0.91%) |
Jan 31, 2024 | 20.11 | 20.11 | 19.96 | 19.96 | 242 | -0.45(-2.22%) |
Jan 30, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 165 | -0.15(-0.71%) |
Jan 29, 2024 | 20.37 | 20.56 | 20.37 | 20.56 | 449 | +0.33(+1.64%) |
Jan 26, 2024 | 20.10 | 20.27 | 20.10 | 20.22 | 5,640 | +0.03(+0.17%) |
Jan 25, 2024 | 20.34 | 20.34 | 20.16 | 20.19 | 2,852 | -0.07(-0.32%) |
Jan 24, 2024 | 20.35 | 20.44 | 20.26 | 20.26 | 407 | -0.00(-0.00%) |
Jan 23, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 110 | +0.05(+0.23%) |
Jan 22, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 142 | +0.09(+0.43%) |
Jan 19, 2024 | 19.98 | 20.12 | 19.95 | 20.12 | 2,188 | +0.06(+0.31%) |
Jan 18, 2024 | 19.99 | 20.06 | 19.90 | 20.06 | 1,914 | +0.12(+0.61%) |
Jan 17, 2024 | 19.81 | 19.94 | 19.81 | 19.94 | 191 | -0.18(-0.89%) |
Jan 16, 2024 | 20.05 | 20.12 | 20.05 | 20.12 | 178 | -0.07(-0.32%) |
Jan 12, 2024 | 20.23 | 20.23 | 20.18 | 20.18 | 352 | -0.10(-0.49%) |
Jan 11, 2024 | 20.27 | 20.39 | 20.06 | 20.28 | 5,860 | +0.02(+0.10%) |
Jan 10, 2024 | 20.25 | 20.26 | 20.25 | 20.26 | 5,287 | +0.04(+0.22%) |
Jan 09, 2024 | 20.22 | 20.31 | 20.20 | 20.22 | 6,499 | -0.06(-0.32%) |
Jan 08, 2024 | 20.08 | 20.28 | 20.08 | 20.28 | 4,154 | +0.35(+1.73%) |
Jan 05, 2024 | 19.88 | 19.94 | 19.87 | 19.94 | 814 | +0.04(+0.20%) |
Jan 04, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 96 | -0.01(-0.06%) |
Jan 03, 2024 | 19.95 | 20.02 | 19.91 | 19.91 | 831 | -0.28(-1.38%) |
Jan 02, 2024 | 20.16 | 20.19 | 20.08 | 20.19 | 2,075 | -0.24(-1.19%) |
Dec 29, 2023 | 20.38 | 20.47 | 20.38 | 20.43 | 4,519 | -0.16(-0.78%) |
Dec 28, 2023 | 20.70 | 20.70 | 20.59 | 20.59 | 9,341 | -0.02(-0.10%) |
Dec 27, 2023 | 20.61 | 20.62 | 20.55 | 20.61 | 1,656 | +0.06(+0.27%) |
Dec 26, 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 1,552 | +0.18(+0.91%) |
Dec 22, 2023 | 20.44 | 20.45 | 20.37 | 20.37 | 1,855 | -0.03(-0.13%) |
Dec 21, 2023 | 20.32 | 20.40 | 20.22 | 20.40 | 1,150 | +0.42(+2.10%) |
Dec 20, 2023 | 20.16 | 20.17 | 19.98 | 19.98 | 1,773 | -0.52(-2.52%) |
Dec 19, 2023 | 20.30 | 20.50 | 20.30 | 20.50 | 1,608 | +0.21(+1.05%) |
Dec 18, 2023 | 20.29 | 20.29 | 20.28 | 20.28 | 1,186 | +0.10(+0.51%) |
Dec 15, 2023 | 20.16 | 20.23 | 20.11 | 20.18 | 1,654 | -0.05(-0.27%) |
Dec 14, 2023 | 20.21 | 20.23 | 20.16 | 20.23 | 3,757 | +0.30(+1.53%) |
Dec 13, 2023 | 19.54 | 19.93 | 19.54 | 19.93 | 1,179 | +0.42(+2.16%) |
Dec 12, 2023 | 19.39 | 19.51 | 19.39 | 19.51 | 186 | -0.07(-0.38%) |
Dec 11, 2023 | 19.48 | 19.61 | 19.48 | 19.58 | 1,513 | +0.09(+0.45%) |
Dec 08, 2023 | 19.48 | 19.52 | 19.37 | 19.49 | 537 | +0.10(+0.51%) |
Dec 07, 2023 | 19.13 | 19.40 | 19.13 | 19.40 | 1,405 | +0.30(+1.56%) |
Dec 06, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 71 | -0.03(-0.14%) |
Dec 05, 2023 | 18.98 | 19.26 | 18.98 | 19.12 | 1,180 | -0.14(-0.75%) |
Dec 04, 2023 | 19.29 | 19.32 | 19.23 | 19.27 | 2,992 | -0.15(-0.75%) |
Dec 01, 2023 | 18.99 | 19.41 | 18.92 | 19.41 | 1,907 | +0.34(+1.76%) |
Nov 30, 2023 | 18.96 | 19.08 | 18.96 | 19.08 | 668 | +0.07(+0.36%) |
Nov 29, 2023 | 19.08 | 19.08 | 19.01 | 19.01 | 300 | +0.00(+0.01%) |
Nov 28, 2023 | 19.00 | 19.01 | 18.96 | 19.01 | 1,150 | -0.08(-0.40%) |
Nov 27, 2023 | 19.11 | 19.11 | 19.09 | 19.09 | 5,771 | -0.02(-0.10%) |
Nov 24, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 100 | +0.00(+0.02%) |
Nov 22, 2023 | 19.11 | 19.11 | 19.10 | 19.10 | 521 | +0.11(+0.56%) |
Nov 21, 2023 | 19.00 | 19.09 | 18.99 | 18.99 | 1,759 | -0.11(-0.59%) |
Nov 20, 2023 | 19.09 | 19.11 | 19.09 | 19.11 | 224 | +0.22(+1.15%) |
Nov 17, 2023 | 18.86 | 18.89 | 18.86 | 18.89 | 540 | +0.10(+0.52%) |
Nov 16, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 172 | -0.21(-1.10%) |
Nov 15, 2023 | 19.00 | 19.10 | 19.00 | 19.00 | 3,218 | +0.19(+1.01%) |
Nov 14, 2023 | 18.57 | 18.81 | 18.57 | 18.81 | 2,161 | +0.53(+2.92%) |
Nov 13, 2023 | 18.21 | 18.30 | 18.21 | 18.28 | 732 | +0.08(+0.43%) |
Nov 10, 2023 | 17.92 | 18.20 | 17.92 | 18.20 | 552 | +0.28(+1.54%) |
Nov 09, 2023 | 18.41 | 18.41 | 17.92 | 17.92 | 3,122 | -0.33(-1.83%) |
Nov 08, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 53 | +0.01(+0.08%) |
Nov 07, 2023 | 18.29 | 18.29 | 18.24 | 18.24 | 878 | +0.11(+0.60%) |
Nov 06, 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 61 | -0.06(-0.32%) |
Nov 03, 2023 | 18.17 | 18.19 | 18.17 | 18.19 | 1,062 | +0.32(+1.79%) |
Nov 02, 2023 | 17.79 | 17.87 | 17.66 | 17.87 | 3,985 | +0.56(+3.25%) |
Nov 01, 2023 | 17.25 | 17.31 | 17.25 | 17.31 | 1,641 | +0.03(+0.20%) |
Oct 31, 2023 | 17.20 | 17.28 | 17.20 | 17.28 | 1,487 | +0.09(+0.55%) |
Oct 30, 2023 | 17.17 | 17.18 | 17.09 | 17.18 | 2,257 | +0.17(+0.97%) |
Oct 27, 2023 | 17.06 | 17.06 | 17.02 | 17.02 | 406 | -0.25(-1.47%) |
Oct 26, 2023 | 17.38 | 17.40 | 17.20 | 17.27 | 2,412 | -0.25(-1.45%) |
Oct 25, 2023 | 17.87 | 17.87 | 17.52 | 17.52 | 1,075 | -0.57(-3.16%) |
Oct 24, 2023 | 18.03 | 18.11 | 18.03 | 18.09 | 978 | +0.29(+1.61%) |
Oct 23, 2023 | 17.60 | 17.96 | 17.59 | 17.81 | 7,000 | +0.01(+0.05%) |
Oct 20, 2023 | 18.01 | 18.01 | 17.80 | 17.80 | 23,847 | -0.35(-1.92%) |
Oct 19, 2023 | 18.35 | 18.35 | 18.15 | 18.15 | 2,884 | -0.26(-1.43%) |
Oct 18, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 162 | -0.48(-2.52%) |
Oct 17, 2023 | 18.93 | 18.93 | 18.89 | 18.89 | 598 | +0.09(+0.46%) |
Oct 16, 2023 | 18.72 | 18.83 | 18.72 | 18.80 | 1,394 | +0.42(+2.27%) |
Oct 13, 2023 | 18.30 | 18.38 | 18.30 | 18.38 | 365 | -0.24(-1.31%) |
Oct 12, 2023 | 18.62 | 18.64 | 18.62 | 18.63 | 1,749 | -0.32(-1.71%) |
Oct 11, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 94 | +0.10(+0.54%) |
Oct 10, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 54 | +0.27(+1.45%) |
Oct 09, 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 30 | +0.04(+0.21%) |
Oct 06, 2023 | 18.50 | 18.54 | 18.50 | 18.54 | 336 | +0.30(+1.65%) |
Oct 05, 2023 | 18.14 | 18.24 | 18.14 | 18.24 | 697 | -0.27(-1.44%) |
Oct 04, 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 141 | +0.18(+0.95%) |
Oct 03, 2023 | 18.37 | 18.37 | 18.33 | 18.33 | 572 | -0.52(-2.75%) |
Oct 02, 2023 | 18.82 | 18.85 | 18.82 | 18.85 | 254 | -0.05(-0.26%) |
Sep 29, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 229 | +0.02(+0.13%) |
Sep 28, 2023 | 18.71 | 18.88 | 18.71 | 18.88 | 716 | +0.16(+0.86%) |
Sep 27, 2023 | 18.69 | 18.72 | 18.69 | 18.72 | 218 | +0.07(+0.39%) |
Sep 26, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 95 | -0.25(-1.30%) |
Sep 25, 2023 | 18.77 | 18.89 | 18.89 | 18.89 | 2,175 | +0.07(+0.40%) |
Sep 22, 2023 | 18.97 | 18.97 | 18.81 | 18.81 | 1,054 | -0.04(-0.23%) |
Sep 21, 2023 | 19.16 | 19.16 | 18.86 | 18.86 | 439 | -0.39(-2.00%) |
Sep 20, 2023 | 19.25 | 19.25 | 19.24 | 19.24 | 1,323 | -0.23(-1.16%) |
Sep 19, 2023 | 19.42 | 19.47 | 19.40 | 19.47 | 2,965 | -0.07(-0.38%) |
Sep 18, 2023 | 19.57 | 19.64 | 19.54 | 19.54 | 7,753 | -0.18(-0.93%) |
Sep 15, 2023 | 19.68 | 19.73 | 19.68 | 19.73 | 336 | -0.22(-1.11%) |
Sep 14, 2023 | 19.90 | 19.96 | 19.90 | 19.95 | 4,345 | +0.09(+0.47%) |
Sep 13, 2023 | 19.86 | 19.93 | 19.80 | 19.86 | 4,684 | -0.06(-0.28%) |
Sep 12, 2023 | 20.00 | 20.01 | 19.91 | 19.91 | 1,917 | -0.04(-0.18%) |
Sep 11, 2023 | 19.91 | 20.00 | 19.89 | 19.95 | 4,910 | +0.22(+1.12%) |
Sep 08, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 100 | -0.01(-0.06%) |
Sep 07, 2023 | 19.56 | 19.75 | 19.56 | 19.74 | 2,990 | -0.02(-0.09%) |
Sep 06, 2023 | 19.67 | 19.76 | 19.67 | 19.76 | 222 | -0.09(-0.43%) |
Sep 05, 2023 | 19.80 | 19.85 | 19.80 | 19.85 | 963 | -0.00(-0.02%) |
Sep 01, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 168 | +0.02(+0.10%) |
Aug 31, 2023 | 19.91 | 19.91 | 19.83 | 19.83 | 9,148 | +0.16(+0.83%) |
Aug 30, 2023 | 19.55 | 19.67 | 19.55 | 19.67 | 559 | +0.17(+0.86%) |
Aug 29, 2023 | 19.05 | 19.51 | 19.05 | 19.50 | 2,795 | +0.48(+2.52%) |
Aug 28, 2023 | 19.03 | 19.03 | 19.02 | 19.02 | 251 | +0.16(+0.84%) |
Aug 25, 2023 | 18.77 | 18.86 | 18.74 | 18.86 | 1,201 | +0.21(+1.11%) |
Aug 24, 2023 | 19.01 | 19.01 | 18.66 | 18.66 | 652 | -0.29(-1.50%) |
Aug 23, 2023 | 18.86 | 18.94 | 18.86 | 18.94 | 1,351 | +0.27(+1.47%) |
Aug 22, 2023 | 18.70 | 18.70 | 18.64 | 18.67 | 978 | -0.03(-0.15%) |
Aug 21, 2023 | 18.54 | 18.69 | 18.54 | 18.69 | 273 | +0.33(+1.82%) |
Aug 18, 2023 | 18.17 | 18.36 | 18.17 | 18.36 | 419 | -0.05(-0.27%) |
Aug 17, 2023 | 18.61 | 18.61 | 18.41 | 18.41 | 462 | -0.24(-1.28%) |
Aug 16, 2023 | 18.82 | 18.82 | 18.65 | 18.65 | 1,304 | -0.26(-1.37%) |
Aug 15, 2023 | 18.88 | 19.02 | 18.88 | 18.91 | 4,562 | -0.24(-1.24%) |
Aug 14, 2023 | 19.00 | 19.16 | 18.92 | 19.15 | 3,185 | +0.11(+0.60%) |
Aug 11, 2023 | 19.00 | 19.09 | 19.00 | 19.03 | 1,290 | -0.18(-0.94%) |
Aug 10, 2023 | 19.48 | 19.48 | 19.21 | 19.21 | 239 | +0.03(+0.16%) |
Aug 09, 2023 | 19.36 | 19.36 | 19.18 | 19.18 | 1,215 | -0.07(-0.38%) |
Aug 08, 2023 | 19.06 | 19.26 | 19.06 | 19.26 | 149 | +0.05(+0.24%) |
Aug 07, 2023 | 19.10 | 19.21 | 19.05 | 19.21 | 5,998 | +0.05(+0.28%) |
Aug 04, 2023 | 19.20 | 19.21 | 19.16 | 19.16 | 1,347 | -0.27(-1.38%) |
Aug 03, 2023 | 19.10 | 19.45 | 19.10 | 19.43 | 1,719 | -0.00(-0.01%) |
Aug 02, 2023 | 19.30 | 19.43 | 19.30 | 19.43 | 952 | -0.44(-2.21%) |
Aug 01, 2023 | 19.90 | 19.92 | 19.83 | 19.87 | 2,049 | -0.23(-1.16%) |
Jul 31, 2023 | 20.03 | 20.10 | 20.03 | 20.10 | 2,459 | +0.18(+0.91%) |
Jul 28, 2023 | 19.88 | 19.95 | 19.78 | 19.92 | 2,991 | +0.31(+1.59%) |
Jul 27, 2023 | 20.00 | 20.02 | 19.61 | 19.61 | 1,258 | -0.33(-1.67%) |
Jul 26, 2023 | 19.94 | 19.94 | 19.93 | 19.94 | 621 | +0.13(+0.66%) |
Jul 25, 2023 | 19.81 | 19.84 | 19.80 | 19.81 | 1,349 | +0.06(+0.29%) |
Jul 24, 2023 | 19.70 | 19.78 | 19.70 | 19.75 | 2,350 | +0.06(+0.31%) |
Jul 21, 2023 | 19.65 | 19.72 | 19.65 | 19.69 | 1,020 | +0.06(+0.29%) |
Jul 20, 2023 | 20.10 | 20.10 | 19.61 | 19.63 | 4,329 | -0.44(-2.18%) |
Jul 19, 2023 | 20.19 | 20.25 | 20.07 | 20.07 | 3,975 | +0.02(+0.12%) |
Jul 18, 2023 | 19.96 | 20.05 | 19.96 | 20.05 | 293 | +0.21(+1.07%) |
Jul 17, 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 269 | +0.25(+1.30%) |
Jul 14, 2023 | 19.77 | 19.77 | 19.57 | 19.58 | 3,313 | -0.10(-0.50%) |
Jul 13, 2023 | 19.60 | 19.68 | 19.59 | 19.68 | 990 | +0.30(+1.53%) |
Jul 12, 2023 | 19.43 | 19.43 | 19.38 | 19.38 | 1,076 | +0.08(+0.43%) |
Jul 11, 2023 | 19.34 | 19.34 | 19.24 | 19.30 | 1,512 | +0.12(+0.60%) |
Jul 10, 2023 | 18.87 | 19.18 | 18.87 | 19.18 | 1,883 | +0.12(+0.65%) |
Jul 07, 2023 | 19.17 | 19.25 | 19.06 | 19.06 | 1,573 | +0.11(+0.56%) |
Jul 06, 2023 | 18.95 | 18.97 | 18.95 | 18.95 | 1,664 | -0.34(-1.74%) |
Jul 05, 2023 | 19.22 | 19.29 | 19.22 | 19.29 | 1,253 | +0.09(+0.45%) |
Jul 03, 2023 | 19.22 | 19.22 | 19.12 | 19.20 | 3,712 | +0.16(+0.84%) |
Jun 30, 2023 | 19.00 | 19.06 | 19.00 | 19.04 | 2,025 | +0.27(+1.46%) |
Jun 29, 2023 | 18.83 | 18.83 | 18.75 | 18.77 | 3,045 | +0.07(+0.38%) |
Jun 28, 2023 | 18.75 | 18.75 | 18.70 | 18.70 | 476 | +0.09(+0.48%) |
Jun 27, 2023 | 18.33 | 18.61 | 18.33 | 18.61 | 2,747 | +0.30(+1.64%) |
Jun 26, 2023 | 18.63 | 18.63 | 18.31 | 18.31 | 2,030 | -0.14(-0.78%) |
Jun 23, 2023 | 18.53 | 18.53 | 18.45 | 18.45 | 541 | -0.21(-1.12%) |
Jun 22, 2023 | 18.56 | 18.66 | 18.48 | 18.66 | 2,757 | +0.04(+0.19%) |
Jun 21, 2023 | 19.00 | 19.00 | 18.54 | 18.63 | 31,588 | -0.21(-1.13%) |
Jun 20, 2023 | 18.83 | 18.84 | 18.61 | 18.84 | 1,458 | +0.01(+0.05%) |
Jun 16, 2023 | 19.00 | 19.00 | 18.83 | 18.83 | 2,498 | -0.10(-0.54%) |
Jun 15, 2023 | 18.41 | 18.96 | 18.41 | 18.93 | 2,197 | +0.30(+1.59%) |
Jun 14, 2023 | 18.70 | 18.70 | 18.59 | 18.64 | 2,541 | -0.02(-0.10%) |
Jun 13, 2023 | 18.58 | 18.65 | 18.57 | 18.65 | 8,437 | +0.24(+1.32%) |
Jun 12, 2023 | 18.17 | 18.43 | 18.17 | 18.41 | 16,801 | +0.28(+1.55%) |
Jun 09, 2023 | 18.21 | 18.26 | 18.10 | 18.13 | 3,879 | +0.08(+0.47%) |
Jun 08, 2023 | 17.91 | 18.04 | 17.91 | 18.04 | 1,982 | +0.11(+0.63%) |
Jun 07, 2023 | 18.02 | 18.18 | 17.93 | 17.93 | 2,988 | -0.14(-0.75%) |
Jun 06, 2023 | 18.04 | 18.07 | 17.84 | 18.07 | 2,143 | +0.17(+0.94%) |
Jun 05, 2023 | 17.92 | 17.96 | 17.86 | 17.90 | 7,772 | +0.05(+0.30%) |
Jun 02, 2023 | 17.78 | 17.87 | 17.78 | 17.85 | 3,165 | +0.46(+2.67%) |