Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.22 | 12.68 | 12.19 | 12.60 | 19,540 | +0.24(+1.92%) |
May 30, 2024 | 12.31 | 12.38 | 12.23 | 12.37 | 33,708 | -0.07(-0.60%) |
May 29, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 61 | +0.34(+2.83%) |
May 28, 2024 | 12.06 | 12.24 | 12.06 | 12.10 | 8,406 | -0.39(-3.14%) |
May 24, 2024 | 12.38 | 12.51 | 12.37 | 12.49 | 13,769 | -0.02(-0.16%) |
May 23, 2024 | 12.16 | 12.51 | 12.16 | 12.51 | 4,341 | +0.72(+6.15%) |
May 22, 2024 | 11.35 | 11.84 | 11.35 | 11.79 | 13,455 | +0.61(+5.44%) |
May 21, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 59 | +0.06(+0.50%) |
May 20, 2024 | 11.21 | 11.21 | 11.00 | 11.12 | 524 | -0.15(-1.30%) |
May 17, 2024 | 11.50 | 11.52 | 11.26 | 11.27 | 1,536 | -0.56(-4.73%) |
May 16, 2024 | 11.85 | 11.85 | 11.78 | 11.83 | 3,861 | +0.13(+1.15%) |
May 15, 2024 | 11.91 | 11.91 | 11.68 | 11.69 | 3,528 | -0.47(-3.84%) |
May 14, 2024 | 12.25 | 12.28 | 12.16 | 12.16 | 727 | -0.29(-2.34%) |
May 13, 2024 | 12.37 | 12.47 | 12.37 | 12.45 | 1,094 | +0.40(+3.29%) |
May 10, 2024 | 12.01 | 12.05 | 11.96 | 12.05 | 9,106 | -0.30(-2.41%) |
May 09, 2024 | 12.73 | 12.73 | 12.35 | 12.35 | 4,974 | -0.59(-4.59%) |
May 08, 2024 | 12.94 | 12.95 | 12.82 | 12.95 | 910 | +0.10(+0.81%) |
May 07, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 143 | +0.18(+1.41%) |
May 06, 2024 | 12.57 | 12.68 | 12.55 | 12.66 | 2,419 | -0.41(-3.17%) |
May 03, 2024 | 13.31 | 13.43 | 13.08 | 13.08 | 8,665 | +0.06(+0.44%) |
May 02, 2024 | 13.21 | 13.30 | 12.95 | 13.02 | 3,525 | +0.15(+1.17%) |
May 01, 2024 | 12.93 | 13.09 | 12.64 | 12.87 | 4,849 | -0.35(-2.65%) |
Apr 30, 2024 | 12.97 | 13.22 | 12.97 | 13.22 | 4,635 | +0.71(+5.69%) |
Apr 29, 2024 | 12.46 | 12.51 | 12.36 | 12.51 | 848 | +0.08(+0.68%) |
Apr 26, 2024 | 12.44 | 12.53 | 12.36 | 12.42 | 6,014 | -0.12(-0.95%) |
Apr 25, 2024 | 12.74 | 12.74 | 12.36 | 12.54 | 12,761 | -0.21(-1.61%) |
Apr 24, 2024 | 12.71 | 12.75 | 12.71 | 12.75 | 450 | +0.06(+0.50%) |
Apr 23, 2024 | 12.87 | 12.87 | 12.56 | 12.68 | 6,236 | +0.11(+0.85%) |
Apr 22, 2024 | 12.45 | 12.58 | 12.43 | 12.58 | 2,994 | +0.87(+7.40%) |
Apr 19, 2024 | 11.74 | 11.79 | 11.53 | 11.71 | 5,590 | -0.11(-0.92%) |
Apr 18, 2024 | 11.89 | 11.89 | 11.76 | 11.82 | 493 | -0.10(-0.87%) |
Apr 17, 2024 | 11.99 | 11.99 | 11.92 | 11.92 | 446 | +0.25(+2.18%) |
Apr 16, 2024 | 11.98 | 12.01 | 11.67 | 11.67 | 9,142 | -0.05(-0.40%) |
Apr 15, 2024 | 12.21 | 12.21 | 11.72 | 11.72 | 2,191 | -0.65(-5.28%) |
Apr 12, 2024 | 11.59 | 12.46 | 11.29 | 12.37 | 37,416 | +0.44(+3.67%) |
Apr 11, 2024 | 12.10 | 12.10 | 11.93 | 11.93 | 1,053 | -0.70(-5.53%) |
Apr 10, 2024 | 12.56 | 12.65 | 12.40 | 12.63 | 4,787 | +0.33(+2.66%) |
Apr 09, 2024 | 12.36 | 12.36 | 12.30 | 12.30 | 897 | -0.20(-1.59%) |
Apr 08, 2024 | 12.57 | 12.57 | 12.50 | 12.50 | 1,101 | -0.24(-1.86%) |
Apr 05, 2024 | 13.02 | 13.02 | 12.69 | 12.74 | 1,354 | -0.67(-5.00%) |
Apr 04, 2024 | 13.19 | 13.41 | 13.11 | 13.41 | 939 | +0.22(+1.68%) |
Apr 03, 2024 | 13.43 | 13.43 | 13.19 | 13.19 | 348 | -0.35(-2.57%) |
Apr 02, 2024 | 13.83 | 13.83 | 13.53 | 13.53 | 1,356 | -0.67(-4.70%) |
Apr 01, 2024 | 13.96 | 14.25 | 13.96 | 14.20 | 1,114 | -0.40(-2.73%) |
Mar 28, 2024 | 14.90 | 14.90 | 14.59 | 14.60 | 3,792 | -0.57(-3.74%) |
Mar 27, 2024 | 15.22 | 15.22 | 15.14 | 15.17 | 549 | -0.32(-2.06%) |
Mar 26, 2024 | 15.55 | 15.55 | 15.47 | 15.49 | 1,221 | -0.15(-0.93%) |
Mar 25, 2024 | 15.41 | 15.63 | 15.41 | 15.63 | 447 | -0.14(-0.89%) |
Mar 22, 2024 | 15.48 | 15.77 | 15.48 | 15.77 | 314 | +0.36(+2.37%) |
Mar 21, 2024 | 15.01 | 15.53 | 15.01 | 15.41 | 587 | +0.05(+0.35%) |
Mar 20, 2024 | 15.91 | 15.97 | 15.35 | 15.35 | 1,212 | -0.55(-3.47%) |
Mar 19, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 21 | +0.06(+0.37%) |
Mar 18, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 140 | -0.06(-0.38%) |
Mar 15, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 100 | +0.15(+0.95%) |
Mar 14, 2024 | 15.78 | 15.78 | 15.76 | 15.76 | 561 | +0.20(+1.28%) |
Mar 13, 2024 | 15.61 | 15.69 | 15.56 | 15.56 | 516 | -0.33(-2.08%) |
Mar 12, 2024 | 15.76 | 15.95 | 15.76 | 15.89 | 4,070 | +0.52(+3.38%) |
Mar 11, 2024 | 15.39 | 15.39 | 15.35 | 15.37 | 2,066 | -0.06(-0.40%) |
Mar 08, 2024 | 15.52 | 15.52 | 15.07 | 15.43 | 5,369 | -0.41(-2.62%) |
Mar 07, 2024 | 15.88 | 15.88 | 15.84 | 15.84 | 211 | -0.25(-1.57%) |
Mar 06, 2024 | 16.21 | 16.21 | 16.10 | 16.10 | 968 | -0.40(-2.43%) |
Mar 05, 2024 | 16.37 | 16.50 | 16.37 | 16.50 | 243 | -0.29(-1.73%) |
Mar 04, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 50 | -0.82(-4.68%) |
Mar 01, 2024 | 18.33 | 18.33 | 17.61 | 17.61 | 1,469 | -1.09(-5.80%) |
Feb 29, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 73 | -0.27(-1.44%) |
Feb 28, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | -0.10(-0.52%) |
Feb 27, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 15 | +0.07(+0.34%) |
Feb 26, 2024 | 19.14 | 19.14 | 19.01 | 19.01 | 217 | +0.14(+0.73%) |
Feb 23, 2024 | 19.13 | 19.13 | 18.69 | 18.87 | 1,131 | -0.33(-1.72%) |
Feb 22, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 11 | +0.02(+0.08%) |
Feb 21, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 10 | -0.00(-0.02%) |
Feb 20, 2024 | 19.08 | 19.19 | 19.08 | 19.19 | 464 | -0.32(-1.65%) |
Feb 16, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 100 | -0.23(-1.16%) |
Feb 15, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 56 | -0.38(-1.90%) |
Feb 14, 2024 | 20.18 | 20.18 | 20.12 | 20.12 | 209 | +0.04(+0.21%) |
Feb 13, 2024 | 20.11 | 20.11 | 20.08 | 20.08 | 363 | +0.80(+4.16%) |
Feb 12, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.15(+0.80%) |
Feb 09, 2024 | 19.10 | 19.13 | 19.10 | 19.13 | 206 | +0.23(+1.22%) |
Feb 08, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 13 | +0.05(+0.29%) |
Feb 07, 2024 | 18.88 | 18.88 | 18.72 | 18.84 | 2,707 | +0.04(+0.19%) |
Feb 06, 2024 | 18.90 | 18.90 | 18.80 | 18.80 | 210 | -0.29(-1.52%) |
Feb 05, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 1 | +0.33(+1.78%) |
Feb 02, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 374 | +0.50(+2.76%) |
Feb 01, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 44 | -0.56(-2.99%) |
Jan 31, 2024 | 18.83 | 18.92 | 18.82 | 18.82 | 854 | +0.04(+0.21%) |
Jan 30, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 404 | -0.10(-0.53%) |
Jan 29, 2024 | 19.20 | 19.20 | 18.88 | 18.88 | 112 | -0.36(-1.90%) |
Jan 26, 2024 | 19.20 | 19.29 | 19.20 | 19.25 | 1,168 | +0.03(+0.15%) |
Jan 25, 2024 | 19.21 | 19.35 | 19.21 | 19.22 | 565 | -0.21(-1.06%) |
Jan 24, 2024 | 18.48 | 19.42 | 18.48 | 19.42 | 1,567 | +0.47(+2.50%) |
Jan 23, 2024 | 19.08 | 19.08 | 18.95 | 18.95 | 1,006 | -0.21(-1.10%) |
Jan 22, 2024 | 19.21 | 19.21 | 19.03 | 19.16 | 3,502 | +0.22(+1.18%) |
Jan 19, 2024 | 18.87 | 18.94 | 18.86 | 18.94 | 1,693 | -0.16(-0.84%) |
Jan 18, 2024 | 19.17 | 19.17 | 19.10 | 19.10 | 651 | -0.47(-2.42%) |
Jan 17, 2024 | 19.23 | 19.60 | 19.23 | 19.57 | 8,083 | +0.64(+3.37%) |
Jan 16, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 13 | +0.53(+2.87%) |
Jan 12, 2024 | 18.16 | 18.40 | 18.11 | 18.40 | 633 | -0.53(-2.77%) |
Jan 11, 2024 | 19.17 | 19.18 | 18.93 | 18.93 | 654 | -0.14(-0.73%) |
Jan 10, 2024 | 19.03 | 19.07 | 19.01 | 19.07 | 1,207 | +0.17(+0.89%) |
Jan 09, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 155 | -0.03(-0.18%) |
Jan 08, 2024 | 18.89 | 18.93 | 18.85 | 18.93 | 538 | +0.48(+2.61%) |
Jan 05, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 100 | +0.00(+0.00%) |
Jan 04, 2024 | 18.49 | 18.49 | 18.37 | 18.45 | 2,813 | -0.05(-0.27%) |
Jan 03, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 420 | +0.45(+2.50%) |
Jan 02, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 3 | +0.14(+0.78%) |
Dec 29, 2023 | 17.86 | 17.91 | 17.86 | 17.91 | 290 | +0.08(+0.46%) |
Dec 28, 2023 | 17.62 | 17.83 | 17.62 | 17.83 | 289 | +0.31(+1.79%) |
Dec 27, 2023 | 17.55 | 17.55 | 17.52 | 17.52 | 243 | -0.25(-1.40%) |
Dec 26, 2023 | 17.92 | 17.92 | 17.76 | 17.76 | 389 | -0.37(-2.06%) |
Dec 22, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 100 | -0.25(-1.34%) |
Dec 21, 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 5 | -0.37(-1.95%) |
Dec 20, 2023 | 18.70 | 18.75 | 18.70 | 18.75 | 201 | +0.28(+1.52%) |
Dec 19, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 8 | -0.37(-1.94%) |
Dec 18, 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 1,088 | -0.21(-1.11%) |
Dec 15, 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 100 | +0.48(+2.56%) |
Dec 14, 2023 | 18.40 | 18.73 | 18.40 | 18.57 | 590 | -0.40(-2.11%) |
Dec 13, 2023 | 20.16 | 20.19 | 18.97 | 18.97 | 643 | -1.28(-6.34%) |
Dec 12, 2023 | 20.17 | 20.25 | 20.15 | 20.25 | 1,162 | +0.04(+0.20%) |
Dec 11, 2023 | 20.16 | 20.21 | 20.16 | 20.21 | 1,445 | +0.67(+3.45%) |
Dec 08, 2023 | 19.39 | 19.62 | 19.39 | 19.54 | 764 | +0.73(+3.88%) |
Dec 07, 2023 | 18.83 | 19.05 | 18.81 | 18.81 | 3,267 | -0.07(-0.37%) |
Dec 06, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 2 | -0.20(-1.05%) |
Dec 05, 2023 | 19.23 | 19.23 | 19.08 | 19.08 | 697 | +0.25(+1.32%) |
Dec 04, 2023 | 18.29 | 18.97 | 18.29 | 18.83 | 4,112 | +1.10(+6.23%) |
Dec 01, 2023 | 17.60 | 17.73 | 17.60 | 17.73 | 470 | -0.95(-5.09%) |
Nov 30, 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 103 | +0.26(+1.41%) |
Nov 29, 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 414 | -0.09(-0.47%) |
Nov 28, 2023 | 18.91 | 19.01 | 18.50 | 18.50 | 1,018 | -0.77(-3.98%) |
Nov 27, 2023 | 19.36 | 19.42 | 19.27 | 19.27 | 1,536 | -0.35(-1.80%) |
Nov 24, 2023 | 19.69 | 19.69 | 19.62 | 19.62 | 511 | -0.32(-1.60%) |
Nov 22, 2023 | 19.60 | 19.94 | 19.58 | 19.94 | 1,010 | +0.25(+1.26%) |
Nov 21, 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 4 | -0.64(-3.15%) |
Nov 20, 2023 | 20.55 | 20.55 | 20.33 | 20.33 | 642 | +0.12(+0.59%) |
Nov 17, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 100 | +0.02(+0.12%) |
Nov 16, 2023 | 20.13 | 20.19 | 20.13 | 20.19 | 604 | -0.70(-3.33%) |
Nov 15, 2023 | 20.84 | 20.97 | 20.76 | 20.89 | 1,001 | +0.15(+0.71%) |
Nov 14, 2023 | 20.54 | 20.74 | 20.54 | 20.74 | 201 | -0.57(-2.66%) |
Nov 13, 2023 | 21.72 | 21.73 | 21.27 | 21.30 | 1,211 | -0.33(-1.53%) |
Nov 10, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 100 | +0.70(+3.36%) |
Nov 09, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 1 | -0.24(-1.16%) |
Nov 08, 2023 | 21.20 | 21.20 | 21.18 | 21.18 | 1,002 | +0.62(+3.02%) |
Nov 07, 2023 | 20.67 | 20.79 | 20.52 | 20.56 | 1,413 | +0.28(+1.40%) |
Nov 06, 2023 | 20.06 | 20.27 | 20.06 | 20.27 | 1,400 | +0.44(+2.22%) |
Nov 03, 2023 | 19.94 | 19.94 | 19.83 | 19.83 | 1,264 | -0.22(-1.08%) |
Nov 02, 2023 | 20.09 | 20.09 | 20.05 | 20.05 | 427 | -0.19(-0.92%) |
Nov 01, 2023 | 20.13 | 20.24 | 20.13 | 20.24 | 3,779 | +0.21(+1.07%) |
Oct 31, 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 18 | +0.31(+1.58%) |
Oct 30, 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 32 | +0.36(+1.87%) |
Oct 27, 2023 | 19.99 | 19.99 | 19.35 | 19.35 | 3,746 | -0.68(-3.38%) |
Oct 26, 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 22 | -0.11(-0.57%) |
Oct 25, 2023 | 20.06 | 20.14 | 20.06 | 20.14 | 242 | -0.25(-1.22%) |
Oct 24, 2023 | 20.67 | 20.72 | 20.32 | 20.39 | 7,661 | +0.02(+0.12%) |
Oct 23, 2023 | 20.20 | 20.37 | 20.20 | 20.37 | 384 | +0.23(+1.16%) |
Oct 20, 2023 | 20.00 | 20.13 | 19.85 | 20.13 | 2,007 | -0.15(-0.75%) |
Oct 19, 2023 | 21.05 | 21.09 | 20.29 | 20.29 | 4,647 | -0.76(-3.63%) |
Oct 18, 2023 | 20.99 | 21.05 | 20.96 | 21.05 | 1,136 | -0.96(-4.36%) |
Oct 17, 2023 | 22.00 | 22.02 | 22.00 | 22.01 | 1,438 | -0.11(-0.50%) |
Oct 16, 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 227 | +0.32(+1.48%) |
Oct 13, 2023 | 22.09 | 22.09 | 21.80 | 21.80 | 646 | -2.30(-9.53%) |
Oct 12, 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 25 | +0.22(+0.91%) |
Oct 11, 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 16 | -0.54(-2.19%) |
Oct 10, 2023 | 24.61 | 24.61 | 24.41 | 24.41 | 1,230 | +0.12(+0.48%) |
Oct 09, 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 14 | -1.37(-5.32%) |
Oct 06, 2023 | 25.75 | 25.91 | 25.47 | 25.66 | 1,259 | -0.38(-1.47%) |
Oct 05, 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 0 | +0.14(+0.52%) |
Oct 04, 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 40 | +0.02(+0.09%) |
Oct 03, 2023 | 25.88 | 25.88 | 25.88 | 25.88 | 21 | +0.24(+0.93%) |
Oct 02, 2023 | 25.50 | 25.65 | 25.50 | 25.65 | 958 | +0.80(+3.21%) |
Sep 29, 2023 | 24.36 | 24.91 | 24.33 | 24.85 | 4,965 | +0.73(+3.01%) |
Sep 28, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 0 | +0.47(+2.00%) |
Sep 27, 2023 | 23.31 | 23.86 | 23.31 | 23.65 | 4,434 | +0.76(+3.34%) |
Sep 26, 2023 | 22.64 | 22.89 | 22.64 | 22.89 | 202 | +0.55(+2.44%) |
Sep 25, 2023 | 22.32 | 22.34 | 22.34 | 22.34 | 247 | +0.37(+1.68%) |
Sep 22, 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | -0.18(-0.81%) |
Sep 21, 2023 | 22.14 | 22.15 | 22.14 | 22.15 | 237 | +0.46(+2.12%) |
Sep 20, 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 0 | -0.06(-0.26%) |
Sep 19, 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 13 | +0.08(+0.39%) |
Sep 18, 2023 | 22.00 | 22.01 | 21.66 | 21.66 | 5,100 | -0.35(-1.59%) |
Sep 15, 2023 | 21.89 | 22.01 | 21.89 | 22.01 | 4,600 | -0.48(-2.13%) |
Sep 14, 2023 | 22.68 | 22.68 | 22.49 | 22.49 | 670 | +0.02(+0.10%) |
Sep 13, 2023 | 22.44 | 22.47 | 22.43 | 22.47 | 405 | +0.13(+0.60%) |
Sep 12, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 37 | +0.33(+1.51%) |
Sep 11, 2023 | 21.99 | 22.00 | 21.99 | 22.00 | 897 | -0.09(-0.40%) |
Sep 08, 2023 | 21.77 | 22.09 | 21.66 | 22.09 | 2,022 | -0.02(-0.08%) |
Sep 07, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 59 | -0.07(-0.30%) |
Sep 06, 2023 | 21.92 | 22.17 | 21.92 | 22.17 | 259 | +0.33(+1.52%) |
Sep 05, 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 43 | +0.51(+2.41%) |
Sep 01, 2023 | 21.50 | 21.50 | 21.33 | 21.33 | 302 | -0.00(-0.01%) |
Aug 31, 2023 | 21.30 | 21.33 | 21.30 | 21.33 | 1,592 | +0.13(+0.61%) |
Aug 30, 2023 | 21.15 | 21.20 | 21.13 | 21.20 | 6,774 | -0.19(-0.89%) |
Aug 29, 2023 | 21.39 | 21.39 | 21.39 | 21.39 | 161 | -0.62(-2.84%) |
Aug 28, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 75 | -0.19(-0.87%) |
Aug 25, 2023 | 22.27 | 22.27 | 22.18 | 22.21 | 408 | +0.11(+0.52%) |
Aug 24, 2023 | 22.02 | 22.09 | 22.02 | 22.09 | 2,004 | +0.01(+0.05%) |
Aug 23, 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 21 | -0.68(-3.01%) |
Aug 22, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 150 | -0.09(-0.40%) |
Aug 21, 2023 | 22.92 | 23.18 | 22.86 | 22.86 | 1,822 | -0.15(-0.63%) |
Aug 18, 2023 | 23.06 | 23.06 | 23.00 | 23.00 | 741 | -0.05(-0.21%) |
Aug 17, 2023 | 22.78 | 23.06 | 22.78 | 23.05 | 1,314 | +0.14(+0.63%) |
Aug 16, 2023 | 22.50 | 22.91 | 22.48 | 22.91 | 1,012 | +0.38(+1.71%) |
Aug 15, 2023 | 22.58 | 22.58 | 22.22 | 22.52 | 1,106 | +0.17(+0.77%) |
Aug 14, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 1 | +0.23(+1.05%) |
Aug 11, 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 100 | -0.00(-0.00%) |
Aug 10, 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 51 | +0.08(+0.35%) |
Aug 09, 2023 | 21.83 | 22.04 | 21.83 | 22.04 | 716 | +0.33(+1.51%) |
Aug 08, 2023 | 21.75 | 21.75 | 21.66 | 21.71 | 752 | +0.40(+1.88%) |
Aug 07, 2023 | 21.38 | 21.38 | 21.31 | 21.31 | 221 | +0.17(+0.81%) |
Aug 04, 2023 | 21.00 | 21.18 | 21.00 | 21.14 | 646 | -0.19(-0.87%) |
Aug 03, 2023 | 21.35 | 21.40 | 21.33 | 21.33 | 2,522 | +0.00(+0.00%) |
Aug 02, 2023 | 21.23 | 21.33 | 21.23 | 21.33 | 984 | +0.31(+1.50%) |
Aug 01, 2023 | 20.93 | 21.01 | 20.93 | 21.01 | 1,154 | +0.63(+3.10%) |
Jul 31, 2023 | 20.21 | 20.38 | 20.21 | 20.38 | 202 | -0.14(-0.68%) |
Jul 28, 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 153 | -0.49(-2.33%) |
Jul 27, 2023 | 20.81 | 21.01 | 20.80 | 21.01 | 4,177 | +0.94(+4.67%) |
Jul 26, 2023 | 20.30 | 20.40 | 20.07 | 20.07 | 1,208 | -0.31(-1.54%) |
Jul 25, 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 3 | -0.31(-1.49%) |
Jul 24, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 135 | +0.28(+1.37%) |
Jul 21, 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.20(+1.00%) |
Jul 20, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | +0.26(+1.33%) |
Jul 19, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 653 | -0.02(-0.10%) |
Jul 18, 2023 | 20.50 | 20.50 | 19.97 | 19.97 | 1,191 | -0.67(-3.25%) |
Jul 14, 2023 | 20.64 | 7 | +0.17(+0.84%) | |||
Jul 13, 2023 | 20.55 | 20.55 | 20.47 | 20.47 | 103 | -0.02(-0.12%) |
Jul 12, 2023 | 20.57 | 20.57 | 20.49 | 20.49 | 1,057 | -0.86(-4.05%) |
Jul 11, 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 5 | -0.21(-0.99%) |
Jul 10, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 118 | -0.02(-0.08%) |
Jul 07, 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 112 | -0.51(-2.32%) |
Jul 06, 2023 | 22.28 | 22.28 | 22.06 | 22.10 | 422 | +0.23(+1.03%) |
Jul 05, 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 1 | +0.24(+1.10%) |
Jul 03, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 100 | -0.07(-0.33%) |
Jun 30, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 100 | -0.43(-1.93%) |
Jun 29, 2023 | 22.09 | 22.13 | 22.09 | 22.13 | 578 | +0.07(+0.33%) |
Jun 28, 2023 | 22.11 | 22.11 | 22.06 | 22.06 | 172 | +0.15(+0.68%) |
Jun 27, 2023 | 21.95 | 21.95 | 21.91 | 21.91 | 201 | +0.32(+1.50%) |
Jun 26, 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 86 | -0.11(-0.51%) |
Jun 23, 2023 | 21.40 | 21.70 | 21.40 | 21.70 | 246 | -0.16(-0.75%) |
Jun 22, 2023 | 21.62 | 21.86 | 21.62 | 21.86 | 4,256 | +0.64(+3.00%) |
Jun 21, 2023 | 21.47 | 21.67 | 21.23 | 21.23 | 460 | +0.12(+0.58%) |
Jun 20, 2023 | 21.31 | 21.31 | 21.10 | 21.10 | 100 | +0.65(+3.19%) |
Jun 16, 2023 | 20.39 | 20.52 | 20.39 | 20.45 | 849 | +0.07(+0.34%) |
Jun 15, 2023 | 20.38 | 20.38 | 20.38 | 20.38 | 1 | -0.39(-1.90%) |
Jun 14, 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 0 | -0.07(-0.33%) |
Jun 13, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 40 | +0.48(+2.33%) |
Jun 12, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 25 | +0.06(+0.28%) |
Jun 09, 2023 | 20.34 | 20.34 | 20.31 | 20.31 | 220 | +0.17(+0.84%) |
Jun 08, 2023 | 20.20 | 20.61 | 20.14 | 20.14 | 2,139 | -0.80(-3.80%) |
Jun 07, 2023 | 20.05 | 20.94 | 20.05 | 20.94 | 532 | +0.71(+3.49%) |
Jun 06, 2023 | 20.19 | 20.23 | 20.19 | 20.23 | 376 | -0.03(-0.13%) |
Jun 05, 2023 | 20.42 | 20.80 | 20.26 | 20.26 | 7,665 | -0.40(-1.92%) |
Jun 02, 2023 | 20.19 | 20.66 | 20.19 | 20.66 | 209 | +0.88(+4.46%) |