Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.17 | 17.17 | 17.04 | 17.04 | 253,341 | -0.07(-0.41%) |
May 30, 2024 | 17.18 | 17.23 | 17.11 | 17.11 | 3,216 | +0.19(+1.12%) |
May 29, 2024 | 16.10 | 16.93 | 16.10 | 16.92 | 1,926 | -0.49(-2.81%) |
May 28, 2024 | 17.54 | 17.54 | 17.41 | 17.41 | 52,966 | +0.18(+1.04%) |
May 24, 2024 | 17.33 | 17.36 | 17.23 | 17.23 | 37,251 | +0.04(+0.23%) |
May 23, 2024 | 17.41 | 17.41 | 17.14 | 17.19 | 50,615 | -0.35(-2.00%) |
May 22, 2024 | 16.66 | 17.78 | 16.66 | 17.54 | 29,317 | -0.43(-2.39%) |
May 21, 2024 | 17.60 | 17.97 | 17.60 | 17.97 | 158,644 | +0.10(+0.56%) |
May 20, 2024 | 17.85 | 18.00 | 17.85 | 17.87 | 2,785 | +0.17(+0.98%) |
May 17, 2024 | 17.67 | 17.70 | 17.45 | 17.70 | 265,414 | +0.45(+2.60%) |
May 16, 2024 | 17.25 | 17.25 | 17.00 | 17.25 | 131,739 | +0.56(+3.34%) |
May 15, 2024 | 16.15 | 16.82 | 16.01 | 16.69 | 4,972 | +0.68(+4.25%) |
May 14, 2024 | 15.97 | 16.15 | 15.97 | 16.01 | 68,781 | +0.03(+0.19%) |
May 13, 2024 | 15.96 | 16.08 | 15.92 | 15.98 | 19,593 | +0.09(+0.55%) |
May 10, 2024 | 15.89 | 15.93 | 15.89 | 15.89 | 89,647 | +0.10(+0.65%) |
May 09, 2024 | 15.73 | 15.92 | 15.73 | 15.79 | 141,382 | -0.04(-0.25%) |
May 08, 2024 | 15.76 | 15.83 | 15.76 | 15.83 | 91,358 | +0.10(+0.64%) |
May 07, 2024 | 15.70 | 15.86 | 15.70 | 15.73 | 8,833 | -0.13(-0.82%) |
May 06, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 56,856 | +0.20(+1.24%) |
May 03, 2024 | 15.76 | 15.82 | 15.65 | 15.66 | 142,454 | +0.08(+0.55%) |
May 02, 2024 | 15.53 | 15.60 | 15.53 | 15.58 | 213,173 | -0.02(-0.13%) |
May 01, 2024 | 15.63 | 15.63 | 15.60 | 15.60 | 194,087 | +0.36(+2.33%) |
Apr 30, 2024 | 15.01 | 15.24 | 15.01 | 15.24 | 65,806 | +0.21(+1.36%) |
Apr 29, 2024 | 15.13 | 15.13 | 15.04 | 15.04 | 359,275 | +0.03(+0.20%) |
Apr 26, 2024 | 15.17 | 15.17 | 15.01 | 15.01 | 586 | -0.25(-1.64%) |
Apr 25, 2024 | 15.50 | 15.57 | 15.13 | 15.26 | 6,150 | -0.42(-2.68%) |
Apr 24, 2024 | 15.69 | 15.73 | 15.65 | 15.68 | 14,974 | -0.12(-0.76%) |
Apr 23, 2024 | 15.73 | 15.83 | 15.73 | 15.80 | 21,915 | +0.47(+3.07%) |
Apr 22, 2024 | 14.97 | 15.33 | 14.97 | 15.33 | 38,828 | +0.27(+1.79%) |
Apr 19, 2024 | 15.32 | 15.33 | 15.06 | 15.06 | 299,225 | +0.01(+0.07%) |
Apr 18, 2024 | 15.35 | 15.41 | 15.05 | 15.05 | 83,176 | -0.23(-1.50%) |
Apr 17, 2024 | 16.27 | 16.27 | 15.28 | 15.28 | 48,368 | -0.20(-1.29%) |
Apr 16, 2024 | 15.48 | 15.51 | 15.43 | 15.48 | 88,181 | -0.32(-2.03%) |
Apr 15, 2024 | 15.66 | 15.80 | 15.57 | 15.80 | 79,206 | -0.31(-1.92%) |
Apr 12, 2024 | 15.81 | 16.44 | 15.81 | 16.11 | 62,728 | -0.38(-2.30%) |
Apr 11, 2024 | 16.49 | 16.49 | 16.45 | 16.49 | 33,951 | +0.11(+0.67%) |
Apr 10, 2024 | 16.20 | 16.38 | 16.17 | 16.38 | 24,956 | -0.15(-0.91%) |
Apr 09, 2024 | 16.46 | 16.55 | 16.35 | 16.53 | 81,155 | +0.18(+1.10%) |
Apr 08, 2024 | 16.37 | 16.40 | 16.32 | 16.35 | 81,085 | -0.26(-1.57%) |
Apr 04, 2024 | 16.61 | 176,552 | -0.25(-1.48%) | |||
Apr 03, 2024 | 16.83 | 16.86 | 16.73 | 16.86 | 85,514 | +0.12(+0.72%) |
Apr 02, 2024 | 16.58 | 16.79 | 16.58 | 16.74 | 170,161 | +0.11(+0.69%) |
Apr 01, 2024 | 16.27 | 16.62 | 16.27 | 16.62 | 86,465 | +0.36(+2.18%) |
Mar 28, 2024 | 16.30 | 16.31 | 16.23 | 16.27 | 35,020 | -0.23(-1.36%) |
Mar 27, 2024 | 16.05 | 16.50 | 16.05 | 16.50 | 100,628 | +0.38(+2.33%) |
Mar 26, 2024 | 15.50 | 16.12 | 15.45 | 16.12 | 131,969 | +0.70(+4.54%) |
Mar 25, 2024 | 16.10 | 16.62 | 14.86 | 15.42 | 27,281 | -1.19(-7.16%) |
Mar 22, 2024 | 16.75 | 17.12 | 16.56 | 16.61 | 11,073 | -0.03(-0.15%) |
Mar 21, 2024 | 16.64 | 16.73 | 16.62 | 16.64 | 72,049 | +0.12(+0.70%) |
Mar 20, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 6,304 | +0.10(+0.61%) |
Mar 19, 2024 | 16.32 | 16.45 | 16.05 | 16.42 | 22,501 | +0.15(+0.92%) |
Mar 18, 2024 | 16.47 | 16.47 | 16.05 | 16.27 | 21,712 | -0.37(-2.22%) |
Mar 15, 2024 | 16.68 | 16.68 | 16.50 | 16.64 | 31,067 | -0.01(-0.06%) |
Mar 14, 2024 | 16.78 | 16.78 | 16.65 | 16.65 | 6,883 | -0.25(-1.48%) |
Mar 13, 2024 | 17.15 | 17.15 | 16.90 | 16.90 | 70,383 | -0.21(-1.23%) |
Mar 12, 2024 | 17.45 | 17.51 | 17.11 | 17.11 | 18,475 | -0.77(-4.30%) |
Mar 11, 2024 | 17.87 | 17.88 | 17.77 | 17.88 | 157,508 | +0.43(+2.46%) |
Mar 08, 2024 | 17.51 | 17.51 | 17.45 | 17.45 | 38,167 | -0.14(-0.82%) |
Mar 07, 2024 | 17.42 | 17.59 | 17.42 | 17.59 | 16,349 | +0.58(+3.44%) |
Mar 06, 2024 | 17.00 | 17.01 | 17.00 | 17.01 | 21,011 | +0.44(+2.66%) |
Mar 05, 2024 | 16.57 | 16.57 | 16.55 | 16.57 | 4,539 | -0.29(-1.72%) |
Mar 04, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 9,707 | -0.20(-1.17%) |
Mar 01, 2024 | 16.93 | 17.06 | 16.93 | 17.06 | 62,297 | +0.09(+0.55%) |
Feb 28, 2024 | 16.97 | 377,740 | -0.23(-1.34%) | |||
Feb 27, 2024 | 16.19 | 17.34 | 16.19 | 17.20 | 1,134 | -0.08(-0.47%) |
Feb 26, 2024 | 16.90 | 17.28 | 16.90 | 17.28 | 4,122 | +0.20(+1.17%) |
Feb 23, 2024 | 17.30 | 17.34 | 17.08 | 17.08 | 278,262 | -0.55(-3.12%) |
Feb 22, 2024 | 17.78 | 17.96 | 17.25 | 17.63 | 66,887 | +0.01(+0.06%) |
Feb 21, 2024 | 17.58 | 17.65 | 17.54 | 17.62 | 22,056 | +0.16(+0.92%) |
Feb 20, 2024 | 17.67 | 17.73 | 17.46 | 17.46 | 14,171 | -0.31(-1.74%) |
Feb 16, 2024 | 17.77 | 17.79 | 17.75 | 17.77 | 31,027 | -0.20(-1.11%) |
Feb 15, 2024 | 17.82 | 17.97 | 17.61 | 17.97 | 2,485 | +0.32(+1.81%) |
Feb 14, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 99,300 | +0.56(+3.28%) |
Feb 13, 2024 | 16.93 | 17.50 | 16.93 | 17.09 | 141,565 | -0.39(-2.23%) |
Feb 12, 2024 | 17.25 | 17.50 | 17.25 | 17.48 | 46,243 | +0.35(+2.04%) |
Feb 09, 2024 | 17.09 | 17.13 | 17.09 | 17.13 | 36,699 | -0.10(-0.58%) |
Feb 08, 2024 | 17.30 | 17.39 | 17.23 | 17.23 | 42,897 | -0.60(-3.37%) |
Feb 07, 2024 | 17.84 | 17.85 | 17.81 | 17.83 | 102,435 | +0.08(+0.45%) |
Feb 06, 2024 | 17.44 | 17.75 | 17.44 | 17.75 | 19,705 | +0.12(+0.68%) |
Feb 05, 2024 | 18.35 | 18.35 | 17.63 | 17.63 | 46,949 | -0.88(-4.75%) |
Feb 02, 2024 | 18.62 | 18.62 | 18.51 | 18.51 | 56,516 | -0.31(-1.65%) |
Feb 01, 2024 | 18.64 | 18.95 | 18.47 | 18.82 | 77,140 | +0.23(+1.24%) |
Jan 31, 2024 | 18.68 | 18.68 | 18.59 | 18.59 | 119,233 | +0.18(+0.98%) |
Jan 30, 2024 | 18.51 | 18.55 | 18.41 | 18.41 | 58,337 | +0.00(+0.00%) |
Jan 29, 2024 | 18.40 | 18.41 | 18.40 | 18.41 | 12,335 | -0.04(-0.22%) |
Jan 26, 2024 | 18.42 | 18.45 | 18.42 | 18.45 | 111,068 | +0.18(+0.99%) |
Jan 25, 2024 | 18.42 | 18.42 | 18.27 | 18.27 | 111,475 | +0.05(+0.27%) |
Jan 24, 2024 | 18.98 | 18.98 | 18.22 | 18.22 | 266,505 | +0.22(+1.25%) |
Jan 23, 2024 | 18.13 | 18.15 | 18.00 | 18.00 | 26,281 | -0.11(-0.64%) |
Jan 22, 2024 | 18.51 | 18.57 | 17.98 | 18.11 | 28,072 | -0.22(-1.20%) |
Jan 19, 2024 | 17.85 | 18.33 | 17.79 | 18.33 | 140,388 | +0.39(+2.17%) |
Jan 18, 2024 | 18.06 | 18.06 | 17.89 | 17.94 | 321,133 | -0.01(-0.07%) |
Jan 17, 2024 | 18.00 | 18.14 | 17.89 | 17.95 | 304,641 | -0.46(-2.49%) |
Jan 16, 2024 | 18.50 | 18.54 | 18.37 | 18.41 | 133,341 | -0.09(-0.48%) |
Jan 12, 2024 | 18.55 | 18.55 | 18.50 | 18.50 | 14,795 | -0.01(-0.05%) |
Jan 11, 2024 | 18.14 | 18.51 | 18.11 | 18.51 | 218,080 | -0.35(-1.86%) |
Jan 10, 2024 | 18.28 | 18.86 | 18.28 | 18.86 | 150,883 | +0.40(+2.16%) |
Jan 09, 2024 | 18.42 | 18.63 | 18.27 | 18.46 | 22,724 | +0.14(+0.78%) |
Jan 08, 2024 | 18.28 | 18.37 | 18.27 | 18.32 | 54,085 | +0.21(+1.15%) |
Jan 05, 2024 | 18.14 | 18.14 | 18.11 | 18.11 | 26,028 | +0.30(+1.71%) |
Jan 04, 2024 | 17.84 | 17.91 | 17.80 | 17.80 | 35,829 | +0.11(+0.60%) |
Jan 03, 2024 | 17.66 | 17.70 | 17.66 | 17.70 | 20,865 | -0.33(-1.84%) |
Jan 02, 2024 | 18.26 | 18.33 | 18.03 | 18.03 | 93,926 | -0.23(-1.26%) |
Dec 29, 2023 | 18.08 | 18.26 | 18.08 | 18.26 | 26,213 | +0.03(+0.16%) |
Dec 28, 2023 | 18.17 | 18.28 | 18.10 | 18.23 | 15,939 | -0.04(-0.25%) |
Dec 27, 2023 | 18.21 | 18.27 | 18.17 | 18.27 | 99,733 | +0.01(+0.08%) |
Dec 26, 2023 | 18.25 | 18.26 | 18.25 | 18.26 | 4,299 | +0.02(+0.11%) |
Dec 22, 2023 | 18.34 | 18.34 | 18.21 | 18.24 | 69,557 | +0.26(+1.45%) |
Dec 21, 2023 | 18.17 | 18.17 | 17.92 | 17.98 | 13,079 | +0.32(+1.81%) |
Dec 20, 2023 | 17.66 | 18.00 | 17.66 | 17.66 | 77,191 | -0.54(-2.97%) |
Dec 19, 2023 | 18.32 | 18.32 | 18.20 | 18.20 | 45,770 | +0.25(+1.39%) |
Dec 18, 2023 | 18.05 | 18.05 | 17.90 | 17.95 | 212,831 | -0.18(-0.99%) |
Dec 15, 2023 | 18.11 | 18.13 | 18.06 | 18.13 | 42,283 | +0.31(+1.74%) |
Dec 14, 2023 | 17.66 | 17.86 | 17.66 | 17.82 | 109,165 | +1.27(+7.67%) |
Dec 13, 2023 | 14.90 | 16.55 | 14.90 | 16.55 | 101,872 | +0.56(+3.50%) |
Dec 12, 2023 | 15.63 | 15.99 | 15.55 | 15.99 | 152,556 | -0.35(-2.14%) |
Dec 11, 2023 | 16.41 | 16.45 | 16.11 | 16.34 | 242,016 | -0.21(-1.24%) |
Dec 08, 2023 | 16.74 | 16.77 | 16.55 | 16.55 | 96,844 | -0.23(-1.40%) |
Dec 07, 2023 | 16.65 | 16.92 | 16.62 | 16.78 | 65,670 | -0.03(-0.18%) |
Dec 06, 2023 | 16.85 | 16.86 | 16.68 | 16.81 | 6,976 | +0.44(+2.69%) |
Dec 05, 2023 | 16.51 | 16.64 | 16.34 | 16.37 | 107,593 | -0.38(-2.24%) |
Dec 04, 2023 | 16.75 | 16.79 | 16.75 | 16.75 | 122,319 | -0.03(-0.17%) |
Dec 01, 2023 | 16.34 | 16.77 | 16.34 | 16.77 | 82,866 | +0.58(+3.61%) |
Nov 30, 2023 | 15.97 | 16.20 | 15.97 | 16.19 | 163,662 | +0.12(+0.73%) |
Nov 29, 2023 | 16.21 | 16.21 | 15.97 | 16.07 | 123,690 | -0.22(-1.34%) |
Nov 28, 2023 | 16.03 | 16.36 | 16.03 | 16.29 | 44,089 | +0.39(+2.45%) |
Nov 27, 2023 | 15.40 | 16.00 | 15.40 | 15.90 | 175,804 | -0.31(-1.91%) |
Nov 24, 2023 | 16.30 | 16.37 | 16.21 | 16.21 | 81,829 | -0.02(-0.12%) |
Nov 22, 2023 | 16.27 | 16.33 | 16.10 | 16.23 | 4,923 | -0.04(-0.25%) |
Nov 21, 2023 | 16.37 | 16.38 | 16.15 | 16.27 | 7,968 | -0.16(-0.97%) |
Nov 20, 2023 | 16.39 | 16.46 | 16.36 | 16.43 | 86,120 | +0.01(+0.06%) |
Nov 17, 2023 | 16.23 | 16.42 | 16.23 | 16.42 | 57,883 | +0.10(+0.61%) |
Nov 16, 2023 | 16.36 | 17.31 | 16.22 | 16.32 | 17,464 | -0.06(-0.37%) |
Nov 15, 2023 | 16.23 | 16.38 | 16.23 | 16.38 | 57,748 | +0.37(+2.31%) |
Nov 14, 2023 | 15.80 | 16.01 | 14.95 | 16.01 | 199,350 | +0.84(+5.53%) |
Nov 13, 2023 | 15.22 | 15.38 | 15.17 | 15.17 | 63,512 | -0.52(-3.28%) |
Nov 10, 2023 | 16.10 | 16.10 | 15.69 | 15.69 | 144,571 | -0.08(-0.53%) |
Nov 09, 2023 | 15.99 | 15.99 | 15.77 | 15.77 | 268,836 | +0.17(+1.09%) |
Nov 08, 2023 | 15.39 | 15.61 | 15.39 | 15.60 | 70,762 | -0.29(-1.83%) |
Nov 07, 2023 | 15.44 | 16.05 | 15.44 | 15.89 | 5,062 | -0.58(-3.51%) |
Nov 06, 2023 | 16.37 | 16.47 | 16.37 | 16.47 | 17,041 | +0.13(+0.80%) |
Nov 03, 2023 | 15.95 | 16.34 | 15.94 | 16.34 | 245,052 | +0.61(+3.88%) |
Nov 02, 2023 | 15.00 | 15.73 | 15.00 | 15.73 | 57,944 | +1.31(+9.08%) |
Nov 01, 2023 | 14.43 | 14.43 | 14.36 | 14.42 | 41,653 | +0.44(+3.15%) |
Oct 31, 2023 | 14.02 | 14.03 | 13.98 | 13.98 | 47,731 | -0.41(-2.86%) |
Oct 30, 2023 | 14.54 | 14.55 | 14.35 | 14.39 | 33,483 | +0.07(+0.49%) |
Oct 27, 2023 | 14.80 | 14.80 | 14.25 | 14.32 | 17,005 | -0.42(-2.85%) |
Oct 26, 2023 | 15.15 | 15.25 | 14.69 | 14.74 | 133,350 | -0.37(-2.45%) |
Oct 25, 2023 | 14.90 | 15.12 | 14.81 | 15.11 | 92,410 | +0.21(+1.41%) |
Oct 24, 2023 | 15.01 | 15.28 | 14.90 | 14.90 | 14,408 | +0.03(+0.20%) |
Oct 23, 2023 | 14.64 | 15.00 | 14.64 | 14.87 | 53,996 | +0.20(+1.36%) |
Oct 20, 2023 | 14.79 | 14.97 | 14.67 | 14.67 | 43,844 | -0.12(-0.81%) |
Oct 19, 2023 | 15.07 | 15.07 | 14.73 | 14.79 | 84,543 | -0.23(-1.53%) |
Oct 18, 2023 | 15.25 | 15.28 | 15.01 | 15.02 | 70,463 | -0.93(-5.83%) |
Oct 17, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 59,757 | +0.22(+1.40%) |
Oct 16, 2023 | 15.70 | 15.84 | 15.65 | 15.73 | 564,307 | -0.40(-2.47%) |
Oct 13, 2023 | 16.13 | 16.23 | 16.13 | 16.13 | 124,343 | +0.08(+0.50%) |
Oct 12, 2023 | 16.40 | 16.40 | 16.05 | 16.05 | 17,420 | -0.71(-4.25%) |
Oct 11, 2023 | 16.50 | 16.76 | 16.38 | 16.76 | 32,666 | +0.24(+1.44%) |
Oct 10, 2023 | 16.43 | 16.58 | 16.32 | 16.52 | 180,138 | +0.52(+3.26%) |
Oct 09, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 292 | +0.10(+0.60%) |
Oct 06, 2023 | 15.64 | 15.90 | 15.64 | 15.90 | 9,971 | +0.06(+0.41%) |
Oct 05, 2023 | 15.79 | 15.84 | 15.70 | 15.84 | 35,084 | +0.29(+1.90%) |
Oct 04, 2023 | 15.68 | 15.68 | 15.54 | 15.54 | 134,170 | -0.25(-1.58%) |
Oct 03, 2023 | 15.73 | 15.83 | 15.73 | 15.79 | 30,340 | +0.19(+1.19%) |
Oct 02, 2023 | 15.27 | 16.50 | 15.27 | 15.61 | 144,912 | -0.70(-4.29%) |
Sep 29, 2023 | 16.37 | 16.37 | 16.21 | 16.31 | 82,971 | +0.04(+0.22%) |
Sep 28, 2023 | 16.30 | 16.35 | 16.20 | 16.27 | 68,768 | -0.42(-2.49%) |
Sep 27, 2023 | 16.70 | 16.75 | 16.69 | 16.69 | 83,200 | -0.69(-3.97%) |
Sep 26, 2023 | 17.35 | 17.38 | 17.35 | 17.38 | 213,331 | -0.06(-0.34%) |
Sep 25, 2023 | 17.30 | 17.44 | 17.35 | 17.44 | 193,191 | +0.28(+1.63%) |
Sep 22, 2023 | 17.10 | 17.34 | 17.10 | 17.16 | 129,299 | +0.06(+0.35%) |
Sep 21, 2023 | 17.21 | 17.24 | 17.02 | 17.10 | 160,621 | -0.46(-2.62%) |
Sep 20, 2023 | 17.70 | 17.70 | 17.56 | 17.56 | 192,484 | -0.28(-1.59%) |
Sep 18, 2023 | 17.84 | 160,726 | +0.02(+0.13%) | |||
Sep 15, 2023 | 18.28 | 18.40 | 17.82 | 17.82 | 93,920 | -0.34(-1.86%) |
Sep 14, 2023 | 18.22 | 18.30 | 18.03 | 18.16 | 42,052 | +0.37(+2.07%) |
Sep 13, 2023 | 17.94 | 17.94 | 17.79 | 17.79 | 265,368 | -0.24(-1.33%) |
Sep 12, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 110,916 | +0.12(+0.70%) |
Sep 11, 2023 | 17.95 | 17.99 | 17.88 | 17.91 | 142,247 | +0.11(+0.62%) |
Sep 08, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 3,020 | +0.37(+2.11%) |
Sep 07, 2023 | 17.39 | 17.51 | 17.33 | 17.43 | 106,325 | -0.14(-0.81%) |
Sep 06, 2023 | 18.01 | 18.15 | 17.57 | 17.57 | 15,902 | -0.92(-4.99%) |
Sep 05, 2023 | 18.44 | 18.59 | 18.42 | 18.49 | 3,418 | -0.15(-0.82%) |
Sep 01, 2023 | 18.65 | 18.70 | 18.64 | 18.64 | 1,463 | -0.11(-0.56%) |
Aug 31, 2023 | 18.81 | 18.81 | 18.75 | 18.75 | 95,333 | -0.02(-0.13%) |
Aug 30, 2023 | 18.80 | 18.86 | 18.77 | 18.77 | 6,994 | -0.32(-1.68%) |
Aug 29, 2023 | 18.97 | 19.09 | 18.97 | 19.09 | 1,042 | +0.16(+0.87%) |
Aug 28, 2023 | 18.97 | 19.05 | 18.91 | 18.93 | 4,415 | +0.07(+0.37%) |
Aug 25, 2023 | 18.88 | 18.88 | 18.84 | 18.86 | 4,349 | -0.24(-1.26%) |
Aug 24, 2023 | 19.26 | 19.26 | 19.07 | 19.10 | 4,632 | -0.08(-0.42%) |
Aug 23, 2023 | 18.94 | 19.18 | 18.92 | 19.18 | 853 | +0.89(+4.87%) |
Aug 22, 2023 | 18.24 | 18.29 | 18.24 | 18.29 | 953 | +0.49(+2.78%) |
Aug 21, 2023 | 17.94 | 17.94 | 17.78 | 17.80 | 1,839 | -0.19(-1.08%) |
Aug 18, 2023 | 17.24 | 17.99 | 17.24 | 17.99 | 4,348 | +0.84(+4.90%) |
Aug 17, 2023 | 17.10 | 17.16 | 16.97 | 17.15 | 3,785 | +0.21(+1.24%) |
Aug 16, 2023 | 16.75 | 16.94 | 16.64 | 16.94 | 2,089 | -0.04(-0.24%) |
Aug 15, 2023 | 17.37 | 17.39 | 16.98 | 16.98 | 7,422 | -0.44(-2.53%) |
Aug 14, 2023 | 17.50 | 17.76 | 16.80 | 17.42 | 5,917 | +0.56(+3.30%) |
Aug 11, 2023 | 16.51 | 17.51 | 16.29 | 16.86 | 11,027 | -1.23(-6.80%) |
Aug 10, 2023 | 17.01 | 18.27 | 17.01 | 18.09 | 4,058 | +0.03(+0.18%) |
Aug 09, 2023 | 17.02 | 18.06 | 17.02 | 18.06 | 4,864 | +0.05(+0.28%) |
Aug 08, 2023 | 18.07 | 18.08 | 17.97 | 18.01 | 4,832 | -0.53(-2.86%) |
Aug 07, 2023 | 18.15 | 19.38 | 18.09 | 18.54 | 3,135 | +0.27(+1.45%) |
Aug 04, 2023 | 18.86 | 18.86 | 18.27 | 18.27 | 3,467 | -0.07(-0.37%) |
Aug 03, 2023 | 18.11 | 18.34 | 18.02 | 18.34 | 951 | +0.03(+0.18%) |
Aug 02, 2023 | 19.00 | 19.17 | 18.31 | 18.31 | 7,066 | -0.75(-3.91%) |
Aug 01, 2023 | 19.25 | 19.49 | 19.05 | 19.05 | 3,233 | -0.25(-1.27%) |
Jul 31, 2023 | 19.50 | 19.70 | 19.30 | 19.30 | 4,982 | -0.19(-0.97%) |
Jul 28, 2023 | 18.75 | 19.82 | 18.75 | 19.49 | 5,112 | -0.46(-2.31%) |
Jul 27, 2023 | 20.30 | 20.31 | 19.95 | 19.95 | 1,560 | -0.28(-1.39%) |
Jul 26, 2023 | 20.44 | 20.44 | 20.23 | 20.23 | 1,430 | -0.22(-1.07%) |
Jul 25, 2023 | 20.55 | 20.59 | 20.25 | 20.45 | 3,892 | -0.23(-1.12%) |
Jul 24, 2023 | 20.75 | 20.75 | 20.55 | 20.68 | 3,279 | -0.08(-0.40%) |
Jul 21, 2023 | 20.64 | 20.77 | 20.64 | 20.77 | 1,133 | +0.14(+0.65%) |
Jul 20, 2023 | 20.65 | 20.71 | 20.59 | 20.63 | 1,950 | +0.03(+0.15%) |
Jul 19, 2023 | 20.56 | 20.77 | 20.56 | 20.60 | 3,116 | +0.21(+1.03%) |
Jul 18, 2023 | 20.12 | 20.39 | 20.12 | 20.39 | 3,144 | +0.08(+0.38%) |
Jul 17, 2023 | 20.38 | 20.50 | 20.31 | 20.31 | 2,781 | -0.12(-0.58%) |
Jul 14, 2023 | 20.31 | 20.43 | 20.31 | 20.43 | 1,028 | +0.03(+0.15%) |
Jul 13, 2023 | 20.14 | 20.40 | 20.14 | 20.40 | 4,288 | +0.76(+3.87%) |
Jul 12, 2023 | 19.50 | 19.68 | 19.39 | 19.64 | 1,691 | -0.15(-0.76%) |
Jul 11, 2023 | 19.79 | 19.79 | 19.76 | 19.79 | 1,613 | -0.08(-0.40%) |
Jul 10, 2023 | 20.10 | 20.10 | 19.87 | 19.87 | 3,358 | -0.21(-1.05%) |
Jul 07, 2023 | 20.04 | 20.19 | 20.04 | 20.08 | 5,141 | -0.10(-0.50%) |
Jul 06, 2023 | 20.65 | 20.69 | 20.18 | 20.18 | 1,666 | -0.57(-2.75%) |
Jul 05, 2023 | 20.59 | 20.78 | 20.58 | 20.75 | 4,332 | -0.10(-0.48%) |
Jul 03, 2023 | 20.00 | 21.70 | 20.00 | 20.85 | 745 | +0.09(+0.41%) |
Jun 30, 2023 | 20.65 | 20.91 | 20.65 | 20.76 | 223,423 | +0.17(+0.85%) |
Jun 29, 2023 | 20.27 | 20.59 | 20.27 | 20.59 | 4,451 | +0.07(+0.34%) |
Jun 28, 2023 | 20.45 | 20.56 | 20.45 | 20.52 | 2,819 | -0.17(-0.83%) |
Jun 27, 2023 | 20.67 | 20.70 | 20.67 | 20.69 | 1,592 | -0.06(-0.27%) |
Jun 26, 2023 | 20.42 | 20.75 | 20.42 | 20.75 | 1,540 | +0.30(+1.47%) |
Jun 23, 2023 | 20.51 | 20.55 | 20.45 | 20.45 | 3,752 | -0.32(-1.54%) |
Jun 22, 2023 | 20.82 | 20.82 | 20.77 | 20.77 | 251 | -0.20(-0.95%) |
Jun 21, 2023 | 21.94 | 21.94 | 20.81 | 20.97 | 2,349 | +0.10(+0.50%) |
Jun 20, 2023 | 20.86 | 20.87 | 20.85 | 20.87 | 3,739 | +0.04(+0.17%) |
Jun 16, 2023 | 20.78 | 20.83 | 20.78 | 20.83 | 16,376 | +0.17(+0.82%) |