Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 22.05 | 22.08 | 21.57 | 21.67 | 935,270 | -0.22(-1.01%) |
May 23, 2024 | 22.33 | 22.57 | 21.73 | 21.89 | 1,064,548 | -0.38(-1.71%) |
May 22, 2024 | 23.01 | 23.01 | 21.97 | 22.27 | 2,171,479 | -0.83(-3.59%) |
May 21, 2024 | 22.71 | 23.10 | 22.55 | 23.10 | 1,980,563 | +0.37(+1.63%) |
May 20, 2024 | 22.66 | 22.75 | 21.82 | 22.73 | 1,428,293 | +0.95(+4.36%) |
May 17, 2024 | 21.81 | 22.04 | 21.55 | 21.78 | 891,623 | +0.16(+0.74%) |
May 16, 2024 | 21.11 | 21.72 | 20.96 | 21.62 | 1,162,218 | +0.30(+1.41%) |
May 15, 2024 | 21.15 | 21.56 | 20.68 | 21.32 | 1,481,763 | +0.33(+1.57%) |
May 14, 2024 | 21.00 | 21.39 | 20.64 | 20.99 | 1,805,913 | +0.81(+4.01%) |
May 13, 2024 | 20.16 | 20.28 | 19.96 | 20.18 | 488,439 | +0.22(+1.10%) |
May 10, 2024 | 20.10 | 20.25 | 19.64 | 19.96 | 468,227 | -0.08(-0.40%) |
May 09, 2024 | 19.87 | 20.20 | 19.87 | 20.04 | 483,748 | +0.24(+1.21%) |
May 08, 2024 | 19.40 | 19.89 | 19.37 | 19.80 | 328,770 | +0.14(+0.71%) |
May 07, 2024 | 19.52 | 20.02 | 19.44 | 19.66 | 446,473 | +0.04(+0.20%) |
May 06, 2024 | 19.68 | 20.08 | 19.54 | 19.62 | 546,931 | +0.18(+0.93%) |
May 03, 2024 | 19.65 | 19.79 | 19.26 | 19.44 | 592,248 | +0.17(+0.88%) |
May 02, 2024 | 19.18 | 19.39 | 19.02 | 19.27 | 506,020 | +0.30(+1.58%) |
May 01, 2024 | 18.85 | 19.09 | 18.68 | 18.97 | 829,219 | +0.21(+1.12%) |
Apr 30, 2024 | 19.33 | 19.39 | 18.61 | 18.76 | 771,246 | -0.74(-3.79%) |
Apr 29, 2024 | 20.10 | 20.21 | 19.47 | 19.50 | 889,165 | -0.65(-3.23%) |
Apr 26, 2024 | 19.92 | 20.20 | 19.52 | 20.15 | 836,929 | +0.20(+1.00%) |
Apr 25, 2024 | 19.51 | 20.41 | 18.70 | 19.95 | 1,507,890 | +0.73(+3.80%) |
Apr 24, 2024 | 19.21 | 19.68 | 19.07 | 19.22 | 842,812 | -0.17(-0.88%) |
Apr 23, 2024 | 18.98 | 19.43 | 18.70 | 19.39 | 618,541 | +0.30(+1.57%) |
Apr 22, 2024 | 18.74 | 19.29 | 18.38 | 19.09 | 949,195 | +0.28(+1.49%) |
Apr 19, 2024 | 18.27 | 18.84 | 18.25 | 18.81 | 849,311 | +0.38(+2.06%) |
Apr 18, 2024 | 18.73 | 18.99 | 18.27 | 18.43 | 772,049 | -0.19(-1.02%) |
Apr 17, 2024 | 19.19 | 19.30 | 18.52 | 18.62 | 604,286 | -0.59(-3.07%) |
Apr 16, 2024 | 18.95 | 19.22 | 18.58 | 19.21 | 630,407 | +0.10(+0.52%) |
Apr 15, 2024 | 19.90 | 20.02 | 19.09 | 19.11 | 549,978 | -0.45(-2.30%) |
Apr 12, 2024 | 20.77 | 21.01 | 19.47 | 19.56 | 683,779 | -1.06(-5.14%) |
Apr 11, 2024 | 20.20 | 20.68 | 19.96 | 20.62 | 2,137,754 | +0.50(+2.49%) |
Apr 10, 2024 | 19.30 | 20.15 | 19.23 | 20.12 | 1,036,043 | +0.33(+1.67%) |
Apr 09, 2024 | 19.61 | 19.82 | 19.41 | 19.79 | 641,802 | +0.21(+1.07%) |
Apr 08, 2024 | 19.99 | 19.99 | 19.53 | 19.58 | 420,982 | -0.22(-1.11%) |
Apr 05, 2024 | 19.76 | 19.94 | 19.60 | 19.80 | 564,760 | +0.03(+0.15%) |
Apr 04, 2024 | 19.73 | 20.36 | 19.66 | 19.77 | 1,018,948 | +0.17(+0.87%) |
Apr 03, 2024 | 19.69 | 19.85 | 19.39 | 19.60 | 799,204 | -0.03(-0.15%) |
Apr 02, 2024 | 19.80 | 20.05 | 19.30 | 19.63 | 785,465 | +0.01(+0.05%) |
Apr 01, 2024 | 19.94 | 19.95 | 19.51 | 19.62 | 481,478 | -0.35(-1.75%) |
Mar 28, 2024 | 20.30 | 20.38 | 20.38 | 19.97 | 1,606,275 | -0.05(-0.25%) |
Mar 27, 2024 | 19.28 | 20.05 | 19.22 | 20.02 | 783,028 | +0.56(+2.88%) |
Mar 26, 2024 | 19.68 | 19.77 | 19.10 | 19.46 | 601,852 | -0.08(-0.41%) |
Mar 25, 2024 | 19.49 | 20.04 | 19.40 | 19.54 | 498,864 | +0.06(+0.31%) |
Mar 22, 2024 | 19.52 | 19.77 | 19.24 | 19.48 | 703,195 | -0.09(-0.46%) |
Mar 21, 2024 | 19.42 | 19.72 | 19.42 | 19.57 | 890,791 | +0.22(+1.14%) |
Mar 20, 2024 | 18.97 | 19.62 | 18.90 | 19.35 | 879,777 | +0.17(+0.89%) |
Mar 19, 2024 | 18.63 | 19.19 | 18.62 | 19.18 | 1,410,659 | +0.61(+3.28%) |
Mar 18, 2024 | 18.50 | 18.68 | 18.37 | 18.57 | 1,021,422 | +0.12(+0.65%) |
Mar 15, 2024 | 18.30 | 18.70 | 18.30 | 18.45 | 2,000,126 | -0.07(-0.38%) |
Mar 14, 2024 | 18.59 | 18.72 | 18.32 | 18.52 | 602,882 | +0.13(+0.71%) |
Mar 13, 2024 | 18.51 | 18.79 | 18.30 | 18.39 | 621,882 | +0.05(+0.27%) |
Mar 12, 2024 | 18.29 | 18.35 | 17.96 | 18.34 | 741,146 | +0.04(+0.22%) |
Mar 11, 2024 | 18.15 | 18.47 | 17.99 | 18.30 | 471,478 | +0.04(+0.22%) |
Mar 08, 2024 | 18.69 | 18.74 | 18.16 | 18.26 | 459,659 | -0.34(-1.83%) |
Mar 07, 2024 | 18.28 | 18.68 | 18.25 | 18.60 | 549,148 | +0.42(+2.31%) |
Mar 06, 2024 | 18.20 | 18.36 | 17.92 | 18.18 | 476,618 | +0.20(+1.11%) |
Mar 05, 2024 | 18.19 | 18.47 | 17.96 | 17.98 | 466,181 | -0.33(-1.80%) |
Mar 04, 2024 | 18.94 | 18.94 | 18.30 | 18.31 | 522,738 | -0.55(-2.92%) |
Mar 01, 2024 | 18.18 | 18.96 | 17.94 | 18.86 | 690,735 | +0.97(+5.42%) |
Feb 29, 2024 | 18.47 | 18.75 | 17.79 | 17.89 | 1,078,432 | -0.24(-1.32%) |
Feb 28, 2024 | 18.38 | 18.57 | 18.12 | 18.13 | 785,624 | -0.43(-2.32%) |
Feb 27, 2024 | 18.64 | 18.77 | 18.45 | 18.56 | 471,255 | +0.05(+0.27%) |
Feb 26, 2024 | 18.51 | 18.72 | 18.28 | 18.51 | 676,335 | -0.19(-1.02%) |
Feb 23, 2024 | 18.60 | 18.88 | 18.42 | 18.70 | 794,226 | -0.22(-1.16%) |
Feb 22, 2024 | 19.01 | 19.37 | 18.75 | 18.92 | 1,129,611 | -0.40(-2.07%) |
Feb 21, 2024 | 19.30 | 20.82 | 19.06 | 19.32 | 2,126,139 | +0.09(+0.47%) |
Feb 20, 2024 | 19.08 | 19.36 | 18.97 | 19.23 | 1,491,172 | +0.14(+0.73%) |
Feb 16, 2024 | 18.75 | 19.37 | 18.62 | 19.09 | 1,498,955 | +0.35(+1.87%) |
Feb 15, 2024 | 17.98 | 18.88 | 17.88 | 18.74 | 700,915 | +0.93(+5.22%) |
Feb 14, 2024 | 17.95 | 18.08 | 17.64 | 17.81 | 679,257 | +0.11(+0.62%) |
Feb 13, 2024 | 17.96 | 18.09 | 17.49 | 17.70 | 747,671 | -0.51(-2.80%) |
Feb 12, 2024 | 17.77 | 18.36 | 17.77 | 18.21 | 616,803 | +0.57(+3.23%) |
Feb 09, 2024 | 17.59 | 17.72 | 17.48 | 17.64 | 882,256 | +0.09(+0.51%) |
Feb 08, 2024 | 17.35 | 17.73 | 17.29 | 17.55 | 653,562 | +0.25(+1.45%) |
Feb 07, 2024 | 17.34 | 17.40 | 17.05 | 17.30 | 569,030 | -0.10(-0.57%) |
Feb 06, 2024 | 17.28 | 17.54 | 17.14 | 17.40 | 680,289 | +0.26(+1.52%) |
Feb 05, 2024 | 17.02 | 17.32 | 16.79 | 17.14 | 870,759 | -0.03(-0.17%) |
Feb 02, 2024 | 17.73 | 17.75 | 17.17 | 17.17 | 673,837 | -0.66(-3.70%) |
Feb 01, 2024 | 17.66 | 17.95 | 17.48 | 17.83 | 734,556 | +0.23(+1.31%) |
Jan 31, 2024 | 17.83 | 18.09 | 17.33 | 17.60 | 1,091,257 | -0.18(-1.01%) |
Jan 30, 2024 | 17.96 | 18.03 | 17.32 | 17.78 | 1,309,008 | -0.76(-4.10%) |
Jan 29, 2024 | 17.96 | 18.63 | 17.73 | 18.54 | 1,039,446 | +0.47(+2.60%) |
Jan 26, 2024 | 18.26 | 18.35 | 17.91 | 18.07 | 1,106,566 | -0.18(-0.99%) |
Jan 25, 2024 | 19.12 | 19.25 | 18.18 | 18.25 | 1,565,481 | -0.29(-1.56%) |
Jan 24, 2024 | 18.10 | 18.61 | 17.93 | 18.54 | 1,645,687 | +0.77(+4.33%) |
Jan 23, 2024 | 17.43 | 17.84 | 17.35 | 17.77 | 681,664 | +0.42(+2.42%) |
Jan 22, 2024 | 17.24 | 17.62 | 17.08 | 17.35 | 1,497,714 | +0.25(+1.46%) |
Jan 19, 2024 | 16.82 | 17.11 | 16.48 | 17.10 | 1,022,832 | +0.32(+1.91%) |
Jan 18, 2024 | 16.47 | 17.05 | 16.34 | 16.78 | 1,081,767 | +0.54(+3.33%) |
Jan 17, 2024 | 16.06 | 16.33 | 15.97 | 16.24 | 819,519 | -0.17(-1.04%) |
Jan 16, 2024 | 16.35 | 16.76 | 16.27 | 16.41 | 1,099,225 | -0.14(-0.85%) |
Jan 12, 2024 | 16.40 | 16.55 | 16.04 | 16.55 | 800,385 | +0.52(+3.24%) |
Jan 11, 2024 | 15.64 | 16.05 | 15.26 | 16.03 | 1,163,838 | +0.38(+2.43%) |
Jan 10, 2024 | 15.59 | 15.75 | 15.44 | 15.65 | 809,025 | -0.04(-0.25%) |
Jan 09, 2024 | 16.14 | 16.31 | 15.50 | 15.69 | 1,165,212 | -0.56(-3.45%) |
Jan 08, 2024 | 16.30 | 16.43 | 15.84 | 16.25 | 1,610,240 | -0.55(-3.27%) |
Jan 05, 2024 | 15.58 | 16.91 | 15.57 | 16.80 | 1,752,285 | +1.22(+7.83%) |
Jan 04, 2024 | 16.07 | 16.07 | 15.50 | 15.58 | 725,388 | -0.34(-2.14%) |
Jan 03, 2024 | 15.94 | 16.14 | 15.56 | 15.92 | 935,608 | +0.07(+0.44%) |
Jan 02, 2024 | 16.17 | 16.37 | 15.76 | 15.85 | 450,359 | -0.07(-0.44%) |
Dec 29, 2023 | 16.26 | 16.38 | 15.82 | 15.92 | 1,249,532 | -0.34(-2.09%) |
Dec 28, 2023 | 16.21 | 16.49 | 16.18 | 16.26 | 428,599 | -0.10(-0.61%) |
Dec 27, 2023 | 16.24 | 16.55 | 16.24 | 16.36 | 507,186 | +0.04(+0.25%) |
Dec 26, 2023 | 16.40 | 16.47 | 16.24 | 16.32 | 700,013 | +0.21(+1.30%) |
Dec 22, 2023 | 16.48 | 16.65 | 16.01 | 16.11 | 514,562 | -0.30(-1.83%) |
Dec 21, 2023 | 16.19 | 16.43 | 16.13 | 16.41 | 644,269 | +0.22(+1.36%) |
Dec 20, 2023 | 16.76 | 17.00 | 16.13 | 16.19 | 772,364 | -0.56(-3.34%) |
Dec 19, 2023 | 16.37 | 16.76 | 16.36 | 16.75 | 705,071 | +0.49(+3.01%) |
Dec 18, 2023 | 16.54 | 16.77 | 16.24 | 16.26 | 538,831 | -0.01(-0.06%) |
Dec 15, 2023 | 16.28 | 16.45 | 15.98 | 16.27 | 1,944,437 | +0.09(+0.56%) |
Dec 14, 2023 | 15.83 | 16.27 | 15.83 | 16.18 | 911,504 | +0.69(+4.45%) |
Dec 13, 2023 | 14.89 | 15.56 | 14.78 | 15.49 | 681,632 | +0.67(+4.52%) |
Dec 12, 2023 | 14.82 | 14.97 | 14.44 | 14.82 | 734,917 | -0.28(-1.85%) |
Dec 11, 2023 | 15.29 | 15.47 | 14.84 | 15.10 | 897,320 | -0.11(-0.72%) |
Dec 08, 2023 | 15.28 | 15.77 | 14.88 | 15.21 | 1,429,747 | +0.09(+0.60%) |
Dec 07, 2023 | 15.07 | 15.20 | 14.86 | 15.12 | 459,495 | +0.11(+0.73%) |
Dec 06, 2023 | 15.62 | 15.88 | 14.95 | 15.01 | 633,834 | -0.57(-3.66%) |
Dec 05, 2023 | 15.93 | 15.93 | 15.45 | 15.58 | 596,543 | -0.37(-2.32%) |
Dec 04, 2023 | 15.57 | 15.95 | 15.47 | 15.95 | 536,296 | +0.30(+1.92%) |
Dec 01, 2023 | 15.44 | 15.90 | 15.28 | 15.65 | 756,909 | +0.10(+0.64%) |
Nov 30, 2023 | 15.94 | 16.16 | 15.45 | 15.55 | 824,930 | -0.06(-0.38%) |
Nov 29, 2023 | 15.56 | 15.89 | 15.44 | 15.61 | 820,407 | +0.13(+0.84%) |
Nov 28, 2023 | 15.66 | 15.82 | 15.32 | 15.48 | 835,477 | -0.11(-0.71%) |
Nov 27, 2023 | 15.69 | 15.82 | 15.49 | 15.59 | 827,700 | -0.21(-1.33%) |
Nov 24, 2023 | 15.65 | 15.95 | 15.65 | 15.80 | 293,225 | +0.09(+0.57%) |
Nov 22, 2023 | 15.17 | 15.76 | 14.79 | 15.71 | 643,949 | +0.27(+1.75%) |
Nov 21, 2023 | 15.80 | 15.93 | 15.39 | 15.44 | 644,618 | -0.53(-3.32%) |
Nov 20, 2023 | 15.77 | 16.39 | 15.74 | 15.97 | 1,100,550 | +0.34(+2.18%) |
Nov 17, 2023 | 15.33 | 15.94 | 15.33 | 15.63 | 1,514,645 | +0.56(+3.72%) |
Nov 16, 2023 | 15.52 | 15.58 | 14.38 | 15.07 | 1,240,904 | -0.68(-4.32%) |
Nov 15, 2023 | 15.89 | 16.23 | 15.67 | 15.75 | 1,178,105 | -0.21(-1.32%) |
Nov 14, 2023 | 15.01 | 15.97 | 14.88 | 15.96 | 1,068,947 | +0.98(+6.54%) |
Nov 13, 2023 | 14.88 | 15.16 | 14.62 | 14.98 | 689,020 | +0.24(+1.63%) |
Nov 10, 2023 | 14.57 | 14.92 | 14.51 | 14.74 | 1,276,160 | +0.28(+1.94%) |
Nov 09, 2023 | 14.56 | 14.87 | 14.33 | 14.46 | 783,873 | -0.06(-0.41%) |
Nov 08, 2023 | 14.72 | 14.88 | 14.41 | 14.52 | 814,340 | -0.36(-2.42%) |
Nov 07, 2023 | 15.29 | 15.50 | 14.79 | 14.88 | 780,064 | -0.63(-4.06%) |
Nov 06, 2023 | 16.14 | 16.14 | 15.46 | 15.51 | 654,669 | -0.59(-3.66%) |
Nov 03, 2023 | 16.16 | 16.37 | 15.93 | 16.10 | 863,418 | +0.09(+0.56%) |
Nov 02, 2023 | 15.37 | 16.14 | 15.33 | 16.01 | 785,790 | +0.57(+3.69%) |
Nov 01, 2023 | 15.65 | 16.20 | 15.44 | 15.44 | 1,615,544 | -0.31(-1.97%) |
Oct 31, 2023 | 15.79 | 16.02 | 15.51 | 15.75 | 975,956 | -0.06(-0.38%) |
Oct 30, 2023 | 16.01 | 16.29 | 15.51 | 15.81 | 1,254,790 | -0.09(-0.57%) |
Oct 27, 2023 | 16.71 | 16.71 | 15.25 | 15.90 | 2,014,427 | -0.74(-4.45%) |
Oct 26, 2023 | 18.00 | 18.00 | 16.20 | 16.64 | 3,384,586 | -3.50(-17.38%) |
Oct 25, 2023 | 20.49 | 20.60 | 19.94 | 20.14 | 1,172,861 | -0.46(-2.23%) |
Oct 24, 2023 | 20.54 | 20.69 | 20.30 | 20.60 | 568,870 | +0.04(+0.19%) |
Oct 23, 2023 | 20.35 | 20.66 | 20.11 | 20.56 | 755,308 | +0.17(+0.83%) |
Oct 20, 2023 | 20.89 | 20.96 | 20.16 | 20.39 | 783,079 | -0.54(-2.58%) |
Oct 19, 2023 | 20.68 | 21.21 | 20.36 | 20.93 | 567,917 | +0.05(+0.24%) |
Oct 18, 2023 | 21.10 | 21.19 | 20.73 | 20.88 | 755,909 | -0.09(-0.43%) |
Oct 17, 2023 | 20.96 | 21.57 | 20.72 | 20.97 | 1,464,296 | -0.11(-0.52%) |
Oct 16, 2023 | 21.73 | 21.73 | 20.99 | 21.08 | 552,617 | -0.47(-2.18%) |
Oct 13, 2023 | 21.66 | 21.90 | 21.29 | 21.55 | 528,006 | +0.25(+1.17%) |
Oct 12, 2023 | 22.00 | 22.00 | 21.12 | 21.30 | 418,731 | -0.50(-2.29%) |
Oct 11, 2023 | 21.75 | 22.07 | 21.55 | 21.80 | 519,818 | -0.21(-0.95%) |
Oct 10, 2023 | 22.03 | 22.21 | 21.96 | 22.01 | 358,487 | +0.02(+0.09%) |
Oct 09, 2023 | 21.81 | 22.11 | 21.75 | 21.99 | 381,681 | +0.84(+3.97%) |
Oct 06, 2023 | 20.98 | 21.68 | 20.81 | 21.15 | 594,523 | +0.28(+1.34%) |
Oct 05, 2023 | 20.88 | 21.41 | 20.65 | 20.87 | 813,226 | -0.28(-1.32%) |
Oct 04, 2023 | 22.26 | 22.26 | 21.07 | 21.15 | 1,023,362 | -1.50(-6.62%) |
Oct 03, 2023 | 22.06 | 22.84 | 22.02 | 22.65 | 1,025,439 | +0.47(+2.12%) |
Oct 02, 2023 | 23.29 | 23.29 | 22.01 | 22.18 | 718,840 | -1.05(-4.52%) |
Sep 29, 2023 | 23.34 | 23.40 | 22.78 | 23.23 | 1,196,812 | -0.17(-0.73%) |
Sep 28, 2023 | 23.95 | 24.07 | 22.32 | 23.40 | 2,716,984 | -1.38(-5.57%) |
Sep 27, 2023 | 24.25 | 25.04 | 24.25 | 24.78 | 676,462 | +0.66(+2.74%) |
Sep 26, 2023 | 23.66 | 24.26 | 23.56 | 24.12 | 674,844 | +0.16(+0.67%) |
Sep 25, 2023 | 23.28 | 24.49 | 23.97 | 23.96 | 989,404 | +0.68(+2.92%) |
Sep 22, 2023 | 23.20 | 23.51 | 23.10 | 23.28 | 732,827 | +0.30(+1.31%) |
Sep 21, 2023 | 23.64 | 23.72 | 22.98 | 22.98 | 1,136,415 | -0.67(-2.83%) |
Sep 20, 2023 | 23.46 | 24.18 | 23.12 | 23.65 | 1,181,513 | +0.17(+0.72%) |
Sep 19, 2023 | 24.53 | 24.65 | 23.45 | 23.48 | 1,603,176 | -0.88(-3.61%) |
Sep 18, 2023 | 24.73 | 24.98 | 24.16 | 24.36 | 1,252,318 | -0.47(-1.89%) |
Sep 15, 2023 | 23.55 | 24.99 | 23.28 | 24.83 | 5,808,986 | +1.49(+6.38%) |
Sep 14, 2023 | 23.23 | 23.65 | 23.09 | 23.34 | 1,044,754 | +0.45(+1.97%) |
Sep 13, 2023 | 23.87 | 24.02 | 22.84 | 22.89 | 1,010,606 | -0.55(-2.35%) |
Sep 12, 2023 | 22.96 | 23.45 | 22.96 | 23.44 | 1,134,748 | +0.73(+3.21%) |
Sep 11, 2023 | 23.24 | 23.35 | 22.62 | 22.71 | 1,043,735 | -0.25(-1.09%) |
Sep 08, 2023 | 23.34 | 23.53 | 22.86 | 22.96 | 1,177,395 | -0.52(-2.21%) |
Sep 07, 2023 | 24.29 | 24.33 | 23.45 | 23.48 | 830,525 | -0.87(-3.57%) |
Sep 06, 2023 | 23.93 | 24.46 | 23.90 | 24.35 | 1,186,418 | +0.38(+1.59%) |
Sep 05, 2023 | 23.70 | 24.18 | 23.70 | 23.97 | 645,169 | +0.39(+1.65%) |
Sep 01, 2023 | 23.94 | 24.05 | 23.57 | 23.58 | 594,858 | +0.07(+0.30%) |
Aug 31, 2023 | 23.53 | 23.80 | 23.18 | 23.51 | 848,617 | +0.01(+0.04%) |
Aug 30, 2023 | 23.42 | 23.91 | 23.35 | 23.50 | 518,893 | +0.00(+0.00%) |
Aug 29, 2023 | 23.48 | 23.58 | 23.26 | 23.50 | 607,845 | -0.06(-0.25%) |
Aug 28, 2023 | 23.37 | 23.75 | 23.08 | 23.56 | 470,396 | +0.66(+2.88%) |
Aug 25, 2023 | 23.39 | 23.39 | 22.78 | 22.90 | 639,722 | -0.01(-0.04%) |
Aug 24, 2023 | 22.95 | 23.38 | 22.88 | 22.91 | 510,910 | -0.33(-1.42%) |
Aug 23, 2023 | 22.86 | 23.48 | 22.73 | 23.24 | 434,298 | +0.19(+0.82%) |
Aug 22, 2023 | 23.03 | 23.12 | 22.73 | 23.05 | 444,822 | +0.06(+0.26%) |
Aug 21, 2023 | 23.39 | 23.60 | 22.84 | 22.99 | 435,699 | -0.29(-1.25%) |
Aug 18, 2023 | 22.78 | 23.50 | 22.56 | 23.28 | 491,063 | +0.33(+1.44%) |
Aug 17, 2023 | 23.37 | 23.55 | 22.78 | 22.95 | 492,627 | -0.05(-0.22%) |
Aug 16, 2023 | 22.82 | 23.25 | 22.82 | 23.00 | 938,533 | +0.18(+0.79%) |
Aug 15, 2023 | 22.87 | 23.01 | 22.45 | 22.82 | 380,149 | -0.38(-1.64%) |
Aug 14, 2023 | 23.05 | 23.33 | 22.79 | 23.20 | 616,045 | -0.01(-0.04%) |
Aug 11, 2023 | 23.90 | 24.32 | 22.93 | 23.21 | 1,252,500 | -0.64(-2.68%) |
Aug 10, 2023 | 23.34 | 24.50 | 23.34 | 23.85 | 2,723,517 | +0.51(+2.19%) |
Aug 09, 2023 | 23.36 | 23.80 | 23.20 | 23.34 | 829,296 | +0.04(+0.17%) |
Aug 08, 2023 | 22.61 | 23.33 | 22.32 | 23.30 | 577,612 | +0.34(+1.48%) |
Aug 07, 2023 | 23.20 | 23.49 | 22.70 | 22.96 | 668,745 | -0.05(-0.22%) |
Aug 04, 2023 | 22.73 | 23.12 | 22.70 | 23.01 | 589,407 | +0.35(+1.54%) |
Aug 03, 2023 | 22.24 | 22.79 | 22.01 | 22.66 | 694,736 | +0.54(+2.44%) |
Aug 02, 2023 | 21.86 | 22.19 | 21.45 | 22.12 | 531,642 | -0.04(-0.18%) |
Aug 01, 2023 | 22.22 | 22.32 | 21.61 | 22.16 | 743,477 | -0.03(-0.14%) |
Jul 31, 2023 | 22.47 | 22.81 | 22.06 | 22.19 | 811,897 | +0.00(+0.00%) |
Jul 28, 2023 | 21.86 | 22.32 | 21.77 | 22.19 | 1,056,453 | +0.45(+2.07%) |
Jul 27, 2023 | 23.69 | 23.72 | 21.30 | 21.74 | 2,119,558 | -1.26(-5.48%) |
Jul 26, 2023 | 22.61 | 23.24 | 22.61 | 23.00 | 1,263,296 | +0.19(+0.83%) |
Jul 25, 2023 | 22.49 | 22.82 | 22.42 | 22.81 | 367,288 | +0.29(+1.29%) |
Jul 24, 2023 | 21.98 | 22.93 | 21.98 | 22.52 | 675,210 | +0.52(+2.36%) |
Jul 21, 2023 | 21.80 | 22.14 | 21.40 | 22.00 | 750,157 | +0.20(+0.92%) |
Jul 20, 2023 | 21.76 | 21.89 | 21.40 | 21.80 | 1,163,177 | +0.25(+1.16%) |
Jul 19, 2023 | 21.55 | 21.79 | 21.36 | 21.55 | 954,231 | +0.04(+0.19%) |
Jul 18, 2023 | 20.87 | 21.59 | 20.80 | 21.51 | 1,069,499 | +0.89(+4.32%) |
Jul 17, 2023 | 20.24 | 20.74 | 20.20 | 20.62 | 519,303 | +0.29(+1.43%) |
Jul 14, 2023 | 20.54 | 20.60 | 20.25 | 20.33 | 434,238 | -0.25(-1.21%) |
Jul 13, 2023 | 20.56 | 20.82 | 20.19 | 20.58 | 1,109,371 | +0.10(+0.49%) |
Jul 12, 2023 | 20.63 | 20.82 | 20.30 | 20.48 | 1,356,546 | +0.07(+0.34%) |
Jul 11, 2023 | 19.84 | 20.42 | 19.69 | 20.41 | 846,933 | +0.76(+3.87%) |
Jul 10, 2023 | 19.23 | 19.72 | 19.23 | 19.65 | 530,314 | +0.32(+1.66%) |
Jul 07, 2023 | 18.13 | 19.60 | 18.13 | 19.33 | 803,916 | +1.22(+6.74%) |
Jul 06, 2023 | 17.84 | 18.21 | 17.63 | 18.11 | 623,491 | -0.03(-0.17%) |
Jul 05, 2023 | 17.82 | 18.44 | 17.57 | 18.14 | 1,032,130 | +0.36(+2.02%) |
Jul 03, 2023 | 17.77 | 17.97 | 17.45 | 17.78 | 882,235 | +0.06(+0.34%) |
Jun 30, 2023 | 17.29 | 17.77 | 17.09 | 17.72 | 1,294,269 | +0.66(+3.87%) |
Jun 29, 2023 | 16.74 | 17.28 | 16.74 | 17.06 | 434,614 | +0.34(+2.03%) |
Jun 28, 2023 | 16.43 | 16.82 | 16.20 | 16.72 | 357,048 | +0.25(+1.52%) |
Jun 27, 2023 | 16.14 | 16.61 | 16.02 | 16.47 | 356,541 | +0.18(+1.10%) |
Jun 26, 2023 | 15.92 | 16.53 | 15.92 | 16.29 | 325,560 | +0.35(+2.20%) |
Jun 23, 2023 | 15.95 | 16.02 | 15.72 | 15.94 | 2,138,649 | -0.35(-2.15%) |
Jun 22, 2023 | 16.15 | 16.51 | 15.80 | 16.29 | 772,986 | -0.05(-0.31%) |
Jun 21, 2023 | 15.95 | 16.45 | 15.94 | 16.34 | 748,597 | +0.31(+1.93%) |
Jun 20, 2023 | 16.50 | 16.50 | 15.87 | 16.03 | 706,573 | -0.71(-4.24%) |
Jun 16, 2023 | 17.52 | 17.52 | 16.61 | 16.74 | 756,182 | -0.55(-3.18%) |
Jun 15, 2023 | 17.19 | 17.46 | 17.11 | 17.29 | 608,236 | +0.09(+0.52%) |
Jun 14, 2023 | 17.53 | 17.56 | 16.97 | 17.20 | 1,226,588 | -1.08(-5.91%) |
Jun 13, 2023 | 18.38 | 19.01 | 18.23 | 18.28 | 388,396 | +0.18(+0.99%) |
Jun 12, 2023 | 18.07 | 18.44 | 17.90 | 18.10 | 350,767 | -0.35(-1.90%) |
Jun 09, 2023 | 18.54 | 18.75 | 18.27 | 18.45 | 355,771 | -0.13(-0.70%) |
Jun 08, 2023 | 18.97 | 19.48 | 18.53 | 18.58 | 546,583 | -0.42(-2.21%) |
Jun 07, 2023 | 18.68 | 19.24 | 18.67 | 19.00 | 833,966 | +0.62(+3.37%) |
Jun 06, 2023 | 18.06 | 18.81 | 18.06 | 18.38 | 445,106 | +0.08(+0.44%) |
Jun 05, 2023 | 18.69 | 19.03 | 18.28 | 18.30 | 428,877 | -0.36(-1.93%) |
Jun 02, 2023 | 18.06 | 19.09 | 17.78 | 18.66 | 669,378 | +1.19(+6.81%) |