Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.30 | 20.49 | 20.22 | 20.42 | 56,821 | +0.19(+0.94%) |
May 23, 2024 | 20.71 | 20.74 | 20.11 | 20.23 | 119,401 | -0.21(-1.03%) |
May 22, 2024 | 20.41 | 20.53 | 20.31 | 20.44 | 114,984 | +0.03(+0.15%) |
May 21, 2024 | 20.36 | 20.43 | 20.31 | 20.41 | 46,837 | -0.10(-0.49%) |
May 20, 2024 | 20.35 | 20.51 | 20.32 | 20.51 | 408,010 | +0.18(+0.89%) |
May 17, 2024 | 20.42 | 20.42 | 20.21 | 20.33 | 1,156,746 | +0.00(+0.00%) |
May 16, 2024 | 20.45 | 20.50 | 20.33 | 20.33 | 868,220 | -0.17(-0.83%) |
May 15, 2024 | 20.30 | 20.50 | 20.20 | 20.50 | 97,279 | +0.32(+1.59%) |
May 14, 2024 | 19.97 | 20.18 | 19.97 | 20.18 | 73,482 | +0.31(+1.56%) |
May 13, 2024 | 19.77 | 19.95 | 19.77 | 19.87 | 45,277 | +0.22(+1.12%) |
May 10, 2024 | 19.85 | 19.85 | 19.60 | 19.65 | 65,956 | -0.07(-0.35%) |
May 09, 2024 | 19.71 | 19.78 | 19.61 | 19.72 | 50,602 | -0.14(-0.70%) |
May 08, 2024 | 19.77 | 19.87 | 19.70 | 19.86 | 69,217 | -0.10(-0.52%) |
May 07, 2024 | 20.13 | 20.13 | 19.95 | 19.96 | 73,812 | -0.14(-0.68%) |
May 06, 2024 | 19.92 | 20.10 | 19.87 | 20.10 | 82,563 | +0.32(+1.62%) |
May 03, 2024 | 19.91 | 19.95 | 19.70 | 19.78 | 74,826 | +0.20(+1.02%) |
May 02, 2024 | 19.50 | 19.63 | 19.20 | 19.58 | 118,033 | +0.35(+1.82%) |
May 01, 2024 | 19.25 | 19.69 | 19.08 | 19.23 | 73,031 | -0.04(-0.21%) |
Apr 30, 2024 | 19.52 | 19.68 | 19.27 | 19.27 | 65,604 | -0.43(-2.18%) |
Apr 29, 2024 | 19.75 | 19.75 | 19.54 | 19.70 | 53,314 | +0.11(+0.56%) |
Apr 26, 2024 | 19.40 | 19.66 | 19.35 | 19.59 | 87,547 | +0.40(+2.08%) |
Apr 25, 2024 | 18.90 | 19.22 | 18.81 | 19.19 | 78,381 | -0.10(-0.52%) |
Apr 24, 2024 | 19.37 | 19.49 | 19.15 | 19.29 | 119,785 | +0.19(+0.99%) |
Apr 23, 2024 | 18.75 | 19.19 | 18.75 | 19.10 | 128,544 | +0.45(+2.41%) |
Apr 22, 2024 | 18.55 | 18.76 | 18.37 | 18.65 | 172,235 | +0.18(+0.97%) |
Apr 19, 2024 | 18.82 | 18.90 | 18.41 | 18.47 | 214,031 | -0.50(-2.64%) |
Apr 18, 2024 | 19.15 | 19.24 | 18.90 | 18.97 | 790,471 | -0.13(-0.68%) |
Apr 17, 2024 | 19.53 | 19.53 | 19.08 | 19.10 | 129,035 | -0.31(-1.60%) |
Apr 16, 2024 | 19.38 | 19.56 | 19.28 | 19.41 | 107,622 | -0.06(-0.31%) |
Apr 15, 2024 | 20.10 | 20.10 | 19.41 | 19.47 | 93,596 | -0.51(-2.55%) |
Apr 12, 2024 | 20.25 | 20.25 | 19.91 | 19.98 | 130,130 | -0.51(-2.50%) |
Apr 11, 2024 | 20.33 | 20.54 | 20.18 | 20.49 | 78,006 | +0.27(+1.34%) |
Apr 10, 2024 | 20.21 | 20.32 | 20.10 | 20.22 | 130,456 | -0.40(-1.94%) |
Apr 09, 2024 | 20.63 | 20.71 | 20.46 | 20.62 | 418,993 | +0.05(+0.24%) |
Apr 08, 2024 | 20.59 | 20.63 | 20.43 | 20.57 | 59,599 | +0.10(+0.49%) |
Apr 05, 2024 | 20.29 | 20.58 | 20.20 | 20.47 | 76,552 | +0.20(+0.99%) |
Apr 04, 2024 | 20.78 | 20.90 | 20.26 | 20.27 | 370,456 | -0.27(-1.31%) |
Apr 03, 2024 | 20.35 | 20.58 | 20.32 | 20.54 | 97,744 | +0.09(+0.44%) |
Apr 02, 2024 | 20.57 | 20.57 | 20.33 | 20.45 | 132,837 | -0.38(-1.82%) |
Apr 01, 2024 | 20.85 | 21.02 | 20.73 | 20.83 | 88,511 | +0.06(+0.29%) |
Mar 28, 2024 | 20.73 | 20.86 | 20.71 | 20.77 | 91,487 | -0.01(-0.05%) |
Mar 27, 2024 | 20.81 | 20.81 | 20.67 | 20.78 | 161,045 | +0.11(+0.53%) |
Mar 26, 2024 | 20.96 | 20.98 | 20.67 | 20.67 | 107,780 | -0.15(-0.72%) |
Mar 25, 2024 | 20.77 | 20.92 | 20.77 | 20.82 | 70,949 | -0.05(-0.24%) |
Mar 22, 2024 | 20.93 | 20.95 | 20.72 | 20.87 | 98,453 | -0.10(-0.48%) |
Mar 21, 2024 | 21.10 | 21.18 | 20.97 | 20.97 | 335,240 | +0.22(+1.06%) |
Mar 20, 2024 | 20.42 | 20.82 | 20.36 | 20.75 | 94,654 | +0.33(+1.62%) |
Mar 19, 2024 | 20.28 | 20.44 | 20.07 | 20.42 | 119,907 | -0.08(-0.39%) |
Mar 18, 2024 | 20.63 | 20.63 | 20.45 | 20.50 | 120,007 | +0.11(+0.54%) |
Mar 15, 2024 | 20.54 | 20.54 | 20.33 | 20.39 | 98,905 | -0.27(-1.31%) |
Mar 14, 2024 | 20.94 | 21.00 | 20.49 | 20.66 | 89,461 | -0.28(-1.34%) |
Mar 13, 2024 | 21.08 | 21.10 | 20.91 | 20.94 | 88,879 | -0.29(-1.37%) |
Mar 12, 2024 | 21.07 | 21.24 | 20.80 | 21.23 | 108,269 | +0.28(+1.34%) |
Mar 11, 2024 | 20.98 | 21.08 | 20.86 | 20.95 | 86,143 | -0.14(-0.66%) |
Mar 08, 2024 | 21.51 | 21.69 | 21.01 | 21.09 | 161,881 | -0.28(-1.31%) |
Mar 07, 2024 | 21.23 | 21.47 | 21.13 | 21.37 | 104,443 | +0.36(+1.71%) |
Mar 06, 2024 | 21.11 | 21.19 | 20.85 | 21.01 | 110,843 | +0.34(+1.64%) |
Mar 05, 2024 | 21.09 | 21.09 | 20.57 | 20.67 | 174,415 | -0.64(-3.00%) |
Mar 04, 2024 | 21.58 | 21.60 | 21.28 | 21.31 | 504,633 | -0.13(-0.61%) |
Mar 01, 2024 | 21.28 | 21.59 | 21.07 | 21.44 | 141,525 | +0.25(+1.18%) |
Feb 29, 2024 | 21.15 | 21.21 | 20.97 | 21.19 | 127,547 | +0.22(+1.05%) |
Feb 28, 2024 | 21.07 | 21.11 | 20.88 | 20.97 | 135,853 | -0.33(-1.55%) |
Feb 27, 2024 | 21.38 | 21.38 | 21.19 | 21.30 | 92,273 | +0.05(+0.24%) |
Feb 26, 2024 | 21.12 | 21.38 | 21.11 | 21.25 | 1,239,686 | +0.25(+1.19%) |
Feb 23, 2024 | 21.18 | 21.18 | 20.88 | 21.00 | 533,300 | -0.09(-0.43%) |
Feb 22, 2024 | 21.09 | 21.19 | 20.98 | 21.09 | 138,859 | +0.58(+2.83%) |
Feb 21, 2024 | 20.53 | 20.54 | 20.30 | 20.51 | 99,439 | -0.34(-1.63%) |
Feb 20, 2024 | 21.15 | 21.15 | 20.63 | 20.85 | 117,057 | -0.36(-1.70%) |
Feb 16, 2024 | 21.48 | 21.49 | 21.16 | 21.21 | 196,483 | -0.36(-1.67%) |
Feb 15, 2024 | 21.62 | 21.68 | 21.34 | 21.57 | 117,559 | +0.11(+0.51%) |
Feb 14, 2024 | 21.22 | 21.49 | 21.12 | 21.46 | 238,213 | +0.59(+2.83%) |
Feb 13, 2024 | 21.00 | 21.15 | 20.72 | 20.87 | 743,030 | -0.87(-4.00%) |
Feb 12, 2024 | 21.64 | 22.05 | 21.61 | 21.74 | 167,506 | +0.19(+0.88%) |
Feb 09, 2024 | 21.30 | 21.60 | 21.25 | 21.55 | 138,599 | +0.47(+2.23%) |
Feb 08, 2024 | 20.70 | 21.15 | 20.70 | 21.08 | 150,924 | +0.52(+2.53%) |
Feb 07, 2024 | 20.54 | 20.62 | 20.39 | 20.56 | 750,093 | +0.19(+0.93%) |
Feb 06, 2024 | 20.47 | 20.47 | 20.19 | 20.37 | 94,472 | -0.02(-0.10%) |
Feb 05, 2024 | 20.54 | 20.54 | 20.16 | 20.39 | 132,003 | -0.15(-0.73%) |
Feb 02, 2024 | 20.30 | 20.58 | 20.17 | 20.54 | 232,787 | +0.33(+1.63%) |
Feb 01, 2024 | 20.19 | 20.28 | 19.97 | 20.21 | 126,465 | +0.16(+0.80%) |
Jan 31, 2024 | 20.31 | 20.50 | 20.02 | 20.05 | 135,864 | -0.48(-2.34%) |
Jan 30, 2024 | 20.75 | 20.75 | 20.45 | 20.53 | 98,713 | -0.24(-1.16%) |
Jan 29, 2024 | 20.39 | 20.78 | 20.37 | 20.77 | 202,525 | +0.41(+2.01%) |
Jan 26, 2024 | 20.49 | 20.56 | 20.34 | 20.36 | 87,430 | -0.18(-0.88%) |
Jan 25, 2024 | 20.79 | 20.79 | 20.45 | 20.54 | 156,753 | -0.05(-0.24%) |
Jan 24, 2024 | 20.99 | 21.00 | 20.57 | 20.59 | 152,567 | -0.16(-0.78%) |
Jan 23, 2024 | 20.76 | 20.78 | 20.61 | 20.75 | 149,675 | +0.12(+0.59%) |
Jan 22, 2024 | 20.51 | 20.79 | 20.50 | 20.63 | 114,158 | +0.36(+1.78%) |
Jan 19, 2024 | 20.06 | 20.28 | 19.91 | 20.27 | 465,521 | +0.37(+1.86%) |
Jan 18, 2024 | 19.90 | 19.98 | 19.64 | 19.90 | 206,850 | +0.28(+1.43%) |
Jan 17, 2024 | 19.64 | 19.64 | 19.30 | 19.62 | 177,512 | -0.24(-1.21%) |
Jan 16, 2024 | 19.86 | 19.98 | 19.68 | 19.86 | 848,461 | -0.14(-0.70%) |
Jan 12, 2024 | 20.19 | 20.26 | 19.94 | 20.00 | 134,299 | -0.09(-0.43%) |
Jan 11, 2024 | 20.20 | 20.26 | 19.78 | 20.09 | 121,168 | -0.00(-0.01%) |
Jan 10, 2024 | 20.13 | 20.18 | 19.87 | 20.09 | 120,712 | +0.06(+0.30%) |
Jan 09, 2024 | 19.86 | 20.16 | 19.85 | 20.03 | 129,718 | -0.02(-0.10%) |
Jan 08, 2024 | 19.55 | 20.07 | 19.55 | 20.05 | 166,873 | +0.60(+3.08%) |
Jan 05, 2024 | 19.41 | 19.64 | 19.36 | 19.45 | 917,286 | +0.02(+0.10%) |
Jan 04, 2024 | 19.35 | 19.57 | 19.27 | 19.43 | 112,428 | -0.12(-0.61%) |
Jan 03, 2024 | 19.70 | 19.73 | 19.51 | 19.55 | 140,640 | -0.45(-2.25%) |
Jan 02, 2024 | 20.46 | 20.46 | 19.90 | 20.00 | 289,213 | -0.69(-3.33%) |
Dec 29, 2023 | 20.97 | 20.97 | 20.58 | 20.69 | 127,115 | -0.28(-1.34%) |
Dec 28, 2023 | 21.01 | 21.06 | 20.93 | 20.97 | 127,680 | -0.01(-0.05%) |
Dec 27, 2023 | 21.08 | 21.08 | 20.90 | 20.98 | 872,347 | +0.02(+0.10%) |
Dec 26, 2023 | 21.00 | 21.01 | 20.79 | 20.96 | 109,905 | +0.31(+1.50%) |
Dec 22, 2023 | 20.71 | 20.74 | 20.51 | 20.65 | 113,620 | +0.11(+0.54%) |
Dec 21, 2023 | 20.42 | 20.55 | 20.32 | 20.54 | 699,982 | +0.46(+2.29%) |
Dec 20, 2023 | 20.54 | 20.70 | 20.08 | 20.08 | 161,413 | -0.55(-2.67%) |
Dec 19, 2023 | 20.45 | 20.64 | 20.45 | 20.63 | 112,843 | +0.25(+1.23%) |
Dec 18, 2023 | 20.44 | 20.45 | 20.25 | 20.38 | 94,645 | -0.03(-0.15%) |
Dec 15, 2023 | 20.50 | 20.59 | 20.31 | 20.41 | 193,204 | -0.01(-0.05%) |
Dec 14, 2023 | 20.19 | 20.47 | 20.17 | 20.42 | 184,327 | +0.49(+2.46%) |
Dec 13, 2023 | 19.54 | 19.94 | 19.30 | 19.93 | 93,942 | +0.48(+2.47%) |
Dec 12, 2023 | 19.43 | 19.50 | 19.29 | 19.45 | 778,978 | +0.01(+0.05%) |
Dec 11, 2023 | 19.28 | 19.48 | 19.22 | 19.44 | 143,992 | +0.20(+1.04%) |
Dec 08, 2023 | 18.99 | 19.28 | 18.94 | 19.24 | 104,758 | +0.19(+1.00%) |
Dec 07, 2023 | 18.96 | 19.07 | 18.78 | 19.05 | 266,097 | +0.20(+1.03%) |
Dec 06, 2023 | 19.22 | 19.25 | 18.85 | 18.86 | 121,557 | -0.16(-0.84%) |
Dec 05, 2023 | 19.00 | 19.10 | 18.86 | 19.02 | 596,499 | -0.11(-0.55%) |
Dec 04, 2023 | 19.01 | 19.14 | 18.82 | 19.12 | 739,333 | -0.08(-0.42%) |
Dec 01, 2023 | 18.66 | 19.21 | 18.66 | 19.20 | 1,064,227 | +0.50(+2.67%) |
Nov 30, 2023 | 18.90 | 18.92 | 18.58 | 18.70 | 96,312 | -0.10(-0.53%) |
Nov 29, 2023 | 18.76 | 19.04 | 18.74 | 18.80 | 103,527 | +0.30(+1.62%) |
Nov 28, 2023 | 18.34 | 18.53 | 18.29 | 18.50 | 53,524 | +0.12(+0.65%) |
Nov 27, 2023 | 18.38 | 18.48 | 18.30 | 18.38 | 81,211 | -0.08(-0.43%) |
Nov 24, 2023 | 18.40 | 18.46 | 18.33 | 18.46 | 77,081 | +0.03(+0.16%) |
Nov 22, 2023 | 18.43 | 18.56 | 18.33 | 18.43 | 82,990 | +0.12(+0.66%) |
Nov 21, 2023 | 18.42 | 18.46 | 18.21 | 18.31 | 113,337 | -0.19(-1.03%) |
Nov 20, 2023 | 18.33 | 18.57 | 18.32 | 18.50 | 173,317 | +0.23(+1.26%) |
Nov 17, 2023 | 18.21 | 18.31 | 18.14 | 18.27 | 87,523 | +0.17(+0.94%) |
Nov 16, 2023 | 18.19 | 18.19 | 18.00 | 18.10 | 53,852 | -0.18(-0.98%) |
Nov 15, 2023 | 18.25 | 18.49 | 18.19 | 18.28 | 144,573 | +0.13(+0.72%) |
Nov 14, 2023 | 17.86 | 18.16 | 17.86 | 18.15 | 115,030 | +0.74(+4.25%) |
Nov 13, 2023 | 17.28 | 17.47 | 17.23 | 17.41 | 186,431 | -0.04(-0.23%) |
Nov 10, 2023 | 17.07 | 17.46 | 17.06 | 17.45 | 112,587 | +0.40(+2.35%) |
Nov 09, 2023 | 17.34 | 17.44 | 17.02 | 17.05 | 85,847 | -0.21(-1.22%) |
Nov 08, 2023 | 17.36 | 17.36 | 17.17 | 17.26 | 172,633 | -0.04(-0.23%) |
Nov 07, 2023 | 17.08 | 17.36 | 17.05 | 17.30 | 894,827 | +0.31(+1.82%) |
Nov 06, 2023 | 17.26 | 17.26 | 16.85 | 16.99 | 70,750 | -0.09(-0.53%) |
Nov 03, 2023 | 16.85 | 17.16 | 16.84 | 17.08 | 742,875 | +0.45(+2.71%) |
Nov 02, 2023 | 16.48 | 16.66 | 16.48 | 16.63 | 94,444 | +0.48(+2.97%) |
Nov 01, 2023 | 16.00 | 16.16 | 15.92 | 16.15 | 55,819 | +0.15(+0.94%) |
Oct 31, 2023 | 15.86 | 16.01 | 15.74 | 16.00 | 67,534 | +0.07(+0.44%) |
Oct 30, 2023 | 16.10 | 16.10 | 15.80 | 15.93 | 72,698 | -0.07(-0.44%) |
Oct 27, 2023 | 16.18 | 16.18 | 15.94 | 16.00 | 290,678 | -0.01(-0.06%) |
Oct 26, 2023 | 16.06 | 16.29 | 15.91 | 16.01 | 73,800 | -0.14(-0.87%) |
Oct 25, 2023 | 16.67 | 16.67 | 16.10 | 16.15 | 155,204 | -0.64(-3.81%) |
Oct 24, 2023 | 16.62 | 16.86 | 16.60 | 16.79 | 422,635 | +0.22(+1.33%) |
Oct 23, 2023 | 16.50 | 16.80 | 16.33 | 16.57 | 96,456 | -0.09(-0.54%) |
Oct 20, 2023 | 16.88 | 16.97 | 16.61 | 16.66 | 76,032 | -0.34(-2.03%) |
Oct 19, 2023 | 17.24 | 17.30 | 16.94 | 17.00 | 100,046 | -0.09(-0.50%) |
Oct 18, 2023 | 17.37 | 17.38 | 17.07 | 17.09 | 93,247 | -0.48(-2.73%) |
Oct 17, 2023 | 17.29 | 17.66 | 17.27 | 17.57 | 80,045 | +0.02(+0.11%) |
Oct 16, 2023 | 17.37 | 17.58 | 17.30 | 17.55 | 82,434 | +0.25(+1.45%) |
Oct 13, 2023 | 17.71 | 17.71 | 17.24 | 17.30 | 769,009 | -0.36(-2.04%) |
Oct 12, 2023 | 17.84 | 17.92 | 17.52 | 17.66 | 57,588 | -0.17(-0.95%) |
Oct 11, 2023 | 17.88 | 17.92 | 17.65 | 17.83 | 116,800 | +0.04(+0.22%) |
Oct 10, 2023 | 17.54 | 17.92 | 17.54 | 17.79 | 189,528 | +0.31(+1.77%) |
Oct 09, 2023 | 17.36 | 17.54 | 17.26 | 17.48 | 66,818 | -0.05(-0.29%) |
Oct 06, 2023 | 16.97 | 17.60 | 16.97 | 17.53 | 137,395 | +0.41(+2.39%) |
Oct 05, 2023 | 17.23 | 17.24 | 16.95 | 17.12 | 36,067 | -0.04(-0.23%) |
Oct 04, 2023 | 16.97 | 17.21 | 16.91 | 17.16 | 131,482 | +0.19(+1.12%) |
Oct 03, 2023 | 17.23 | 17.30 | 16.88 | 16.97 | 64,180 | -0.44(-2.53%) |
Oct 02, 2023 | 17.45 | 17.55 | 17.30 | 17.41 | 49,897 | -0.01(-0.06%) |
Sep 29, 2023 | 17.52 | 17.65 | 17.36 | 17.42 | 93,740 | +0.07(+0.40%) |
Sep 28, 2023 | 17.06 | 17.46 | 16.99 | 17.35 | 272,903 | +0.29(+1.70%) |
Sep 27, 2023 | 16.96 | 17.17 | 16.86 | 17.06 | 263,007 | +0.20(+1.19%) |
Sep 26, 2023 | 17.01 | 17.10 | 16.83 | 16.86 | 99,431 | -0.34(-1.98%) |
Sep 25, 2023 | 17.09 | 17.19 | 17.08 | 17.20 | 169,829 | +0.07(+0.41%) |
Sep 22, 2023 | 17.23 | 17.29 | 17.09 | 17.13 | 558,422 | +0.08(+0.47%) |
Sep 21, 2023 | 17.25 | 17.26 | 17.05 | 17.05 | 122,573 | -0.46(-2.63%) |
Sep 20, 2023 | 17.81 | 17.93 | 17.50 | 17.51 | 47,897 | -0.26(-1.46%) |
Sep 19, 2023 | 17.84 | 17.84 | 17.62 | 17.77 | 54,515 | -0.11(-0.62%) |
Sep 18, 2023 | 17.83 | 17.97 | 17.80 | 17.88 | 37,454 | -0.05(-0.28%) |
Sep 15, 2023 | 18.20 | 18.20 | 17.85 | 17.93 | 92,331 | -0.32(-1.75%) |
Sep 14, 2023 | 18.32 | 18.33 | 18.10 | 18.25 | 75,037 | +0.07(+0.39%) |
Sep 13, 2023 | 18.17 | 18.30 | 18.09 | 18.18 | 49,979 | +0.00(+0.00%) |
Sep 12, 2023 | 18.29 | 18.46 | 18.18 | 18.18 | 68,050 | -0.25(-1.36%) |
Sep 11, 2023 | 18.49 | 18.49 | 18.22 | 18.43 | 49,213 | +0.12(+0.66%) |
Sep 08, 2023 | 18.31 | 18.44 | 18.23 | 18.31 | 58,475 | -0.03(-0.16%) |
Sep 07, 2023 | 18.37 | 18.37 | 18.11 | 18.34 | 48,203 | -0.34(-1.82%) |
Sep 06, 2023 | 18.71 | 18.80 | 18.50 | 18.68 | 86,594 | -0.07(-0.37%) |
Sep 05, 2023 | 18.68 | 18.80 | 18.51 | 18.75 | 70,596 | +0.03(+0.16%) |
Sep 01, 2023 | 18.73 | 18.80 | 18.62 | 18.72 | 64,675 | +0.13(+0.70%) |
Aug 31, 2023 | 18.57 | 18.71 | 18.50 | 18.59 | 57,468 | +0.09(+0.46%) |
Aug 30, 2023 | 18.43 | 18.58 | 18.29 | 18.50 | 74,915 | +0.05(+0.30%) |
Aug 29, 2023 | 18.00 | 18.48 | 17.90 | 18.45 | 86,243 | +0.47(+2.61%) |
Aug 28, 2023 | 17.91 | 18.03 | 17.87 | 17.98 | 61,193 | +0.10(+0.57%) |
Aug 25, 2023 | 17.71 | 17.95 | 17.54 | 17.88 | 43,535 | +0.18(+1.01%) |
Aug 24, 2023 | 18.48 | 18.48 | 17.69 | 17.70 | 146,856 | -0.51(-2.80%) |
Aug 23, 2023 | 17.87 | 18.26 | 17.80 | 18.21 | 382,384 | +0.39(+2.19%) |
Aug 22, 2023 | 17.96 | 18.05 | 17.75 | 17.82 | 45,152 | +0.04(+0.22%) |
Aug 21, 2023 | 17.60 | 17.83 | 17.54 | 17.78 | 91,229 | +0.34(+1.95%) |
Aug 18, 2023 | 17.21 | 17.50 | 17.13 | 17.44 | 73,758 | +0.06(+0.35%) |
Aug 17, 2023 | 17.78 | 17.78 | 17.34 | 17.38 | 93,965 | -0.31(-1.75%) |
Aug 16, 2023 | 17.93 | 17.99 | 17.68 | 17.69 | 109,711 | -0.32(-1.78%) |
Aug 15, 2023 | 18.25 | 18.25 | 18.00 | 18.01 | 93,507 | -0.24(-1.32%) |
Aug 14, 2023 | 18.00 | 18.25 | 17.89 | 18.25 | 77,456 | +0.17(+0.94%) |
Aug 11, 2023 | 18.16 | 18.25 | 18.06 | 18.08 | 68,491 | -0.20(-1.09%) |
Aug 10, 2023 | 18.51 | 18.74 | 18.20 | 18.28 | 124,106 | -0.12(-0.64%) |
Aug 09, 2023 | 18.74 | 18.74 | 18.30 | 18.40 | 293,464 | -0.39(-2.08%) |
Aug 08, 2023 | 18.77 | 18.79 | 18.56 | 18.79 | 274,926 | -0.32(-1.67%) |
Aug 07, 2023 | 19.18 | 19.18 | 18.90 | 19.11 | 114,891 | +0.06(+0.31%) |
Aug 04, 2023 | 19.18 | 19.36 | 18.93 | 19.05 | 89,823 | -0.13(-0.68%) |
Aug 03, 2023 | 19.13 | 19.29 | 19.02 | 19.18 | 213,642 | -0.17(-0.88%) |
Aug 02, 2023 | 19.85 | 19.85 | 19.14 | 19.35 | 278,893 | -0.83(-4.11%) |
Aug 01, 2023 | 20.10 | 20.21 | 19.90 | 20.18 | 129,999 | -0.08(-0.39%) |
Jul 31, 2023 | 20.03 | 20.26 | 20.00 | 20.26 | 118,970 | +0.32(+1.60%) |
Jul 28, 2023 | 19.77 | 19.95 | 19.70 | 19.94 | 262,414 | +0.45(+2.31%) |
Jul 27, 2023 | 19.91 | 20.08 | 19.40 | 19.49 | 161,350 | -0.10(-0.51%) |
Jul 26, 2023 | 19.43 | 19.67 | 19.38 | 19.59 | 236,296 | -0.04(-0.20%) |
Jul 25, 2023 | 19.48 | 19.70 | 19.48 | 19.63 | 108,295 | +0.24(+1.24%) |
Jul 24, 2023 | 19.57 | 19.62 | 19.35 | 19.39 | 114,982 | -0.16(-0.82%) |
Jul 21, 2023 | 19.76 | 19.82 | 19.45 | 19.55 | 104,071 | +0.01(+0.05%) |
Jul 20, 2023 | 20.10 | 20.10 | 19.50 | 19.54 | 582,313 | -0.75(-3.70%) |
Jul 19, 2023 | 20.46 | 20.52 | 20.17 | 20.29 | 205,609 | -0.01(-0.05%) |
Jul 18, 2023 | 20.15 | 20.34 | 20.04 | 20.30 | 229,499 | +0.17(+0.84%) |
Jul 17, 2023 | 19.74 | 20.20 | 19.70 | 20.13 | 324,824 | +0.38(+1.92%) |
Jul 14, 2023 | 20.16 | 20.20 | 19.71 | 19.75 | 218,244 | -0.36(-1.81%) |
Jul 13, 2023 | 19.95 | 20.15 | 19.93 | 20.11 | 183,793 | +0.39(+2.00%) |
Jul 12, 2023 | 19.75 | 19.80 | 19.50 | 19.72 | 171,608 | +0.35(+1.81%) |
Jul 11, 2023 | 19.28 | 19.38 | 19.15 | 19.37 | 161,881 | +0.20(+1.04%) |
Jul 10, 2023 | 18.89 | 19.18 | 18.78 | 19.17 | 245,727 | +0.32(+1.70%) |
Jul 07, 2023 | 18.81 | 19.07 | 18.75 | 18.85 | 127,204 | +0.09(+0.48%) |
Jul 06, 2023 | 18.84 | 18.84 | 18.53 | 18.76 | 200,463 | -0.32(-1.68%) |
Jul 05, 2023 | 19.11 | 19.16 | 19.00 | 19.08 | 106,974 | -0.12(-0.63%) |
Jul 03, 2023 | 19.16 | 19.22 | 19.08 | 19.20 | 552,827 | +0.13(+0.68%) |
Jun 30, 2023 | 19.05 | 19.19 | 18.97 | 19.07 | 362,431 | +0.28(+1.49%) |
Jun 29, 2023 | 18.85 | 18.87 | 18.69 | 18.79 | 113,316 | -0.02(-0.11%) |
Jun 28, 2023 | 18.56 | 18.87 | 18.50 | 18.81 | 692,803 | +0.18(+0.98%) |
Jun 27, 2023 | 18.32 | 18.68 | 18.15 | 18.63 | 147,333 | +0.48(+2.63%) |
Jun 26, 2023 | 18.39 | 18.56 | 18.15 | 18.15 | 134,457 | -0.15(-0.82%) |
Jun 23, 2023 | 18.50 | 18.50 | 18.24 | 18.30 | 128,630 | -0.41(-2.20%) |
Jun 22, 2023 | 18.64 | 18.81 | 18.52 | 18.71 | 180,125 | -0.02(-0.12%) |
Jun 21, 2023 | 19.18 | 19.18 | 18.66 | 18.73 | 323,196 | -0.53(-2.73%) |
Jun 20, 2023 | 19.44 | 19.49 | 19.12 | 19.26 | 217,696 | -0.26(-1.33%) |
Jun 16, 2023 | 19.88 | 19.88 | 19.48 | 19.52 | 259,088 | -0.15(-0.76%) |
Jun 15, 2023 | 19.47 | 19.75 | 19.38 | 19.67 | 422,418 | +0.09(+0.46%) |
Jun 14, 2023 | 19.57 | 19.68 | 19.27 | 19.58 | 301,822 | +0.01(+0.05%) |
Jun 13, 2023 | 19.49 | 19.65 | 19.30 | 19.57 | 517,713 | +0.43(+2.25%) |
Jun 12, 2023 | 18.92 | 19.19 | 18.88 | 19.14 | 871,814 | +0.41(+2.19%) |
Jun 09, 2023 | 18.75 | 19.00 | 18.65 | 18.73 | 300,849 | +0.09(+0.48%) |
Jun 08, 2023 | 18.47 | 18.70 | 18.37 | 18.64 | 296,501 | +0.17(+0.92%) |
Jun 07, 2023 | 18.82 | 18.97 | 18.43 | 18.47 | 279,660 | -0.26(-1.36%) |
Jun 06, 2023 | 18.43 | 18.78 | 18.37 | 18.73 | 205,551 | +0.24(+1.27%) |
Jun 05, 2023 | 18.42 | 18.55 | 18.13 | 18.49 | 216,264 | +0.06(+0.33%) |
Jun 02, 2023 | 18.67 | 18.68 | 18.33 | 18.43 | 179,209 | +0.02(+0.11%) |