Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 20.02 | 20.06 | 19.87 | 20.00 | 51,755 | -0.12(-0.60%) |
May 21, 2024 | 19.91 | 20.12 | 19.91 | 20.12 | 91,443 | -0.12(-0.59%) |
May 20, 2024 | 20.09 | 20.24 | 20.09 | 20.24 | 16,318 | +0.02(+0.10%) |
May 17, 2024 | 20.24 | 20.36 | 20.06 | 20.22 | 46,518 | -0.06(-0.30%) |
May 16, 2024 | 20.01 | 20.34 | 20.01 | 20.28 | 715,577 | +0.36(+1.81%) |
May 15, 2024 | 19.77 | 20.00 | 19.77 | 19.92 | 88,161 | +0.01(+0.05%) |
May 14, 2024 | 19.95 | 20.00 | 19.55 | 19.91 | 356,023 | +0.08(+0.40%) |
May 13, 2024 | 19.80 | 19.96 | 19.62 | 19.83 | 70,181 | +0.18(+0.92%) |
May 10, 2024 | 19.31 | 19.75 | 19.31 | 19.65 | 17,077 | +0.45(+2.34%) |
May 09, 2024 | 19.28 | 19.28 | 18.97 | 19.20 | 1,266,884 | +0.11(+0.60%) |
May 08, 2024 | 18.77 | 19.11 | 18.74 | 19.09 | 261,953 | +0.23(+1.25%) |
May 07, 2024 | 19.00 | 19.00 | 18.79 | 18.85 | 11,894 | -0.23(-1.23%) |
May 06, 2024 | 19.38 | 19.51 | 19.07 | 19.09 | 15,368 | +0.12(+0.61%) |
May 03, 2024 | 18.93 | 19.16 | 18.83 | 18.97 | 13,687 | -0.26(-1.35%) |
May 02, 2024 | 18.38 | 19.24 | 18.32 | 19.23 | 26,031 | +1.83(+10.52%) |
May 01, 2024 | 17.43 | 17.71 | 17.32 | 17.40 | 63,507 | +0.13(+0.75%) |
Apr 30, 2024 | 17.30 | 17.33 | 17.08 | 17.27 | 16,333 | +0.07(+0.41%) |
Apr 29, 2024 | 17.04 | 17.26 | 17.04 | 17.20 | 24,967 | +0.10(+0.58%) |
Apr 26, 2024 | 17.07 | 17.17 | 16.90 | 17.10 | 73,993 | -0.14(-0.81%) |
Apr 25, 2024 | 16.97 | 17.35 | 16.96 | 17.24 | 20,233 | +0.37(+2.19%) |
Apr 24, 2024 | 16.97 | 17.28 | 16.83 | 16.87 | 28,099 | -0.30(-1.75%) |
Apr 23, 2024 | 16.81 | 17.17 | 16.81 | 17.17 | 26,654 | +0.40(+2.39%) |
Apr 22, 2024 | 16.43 | 16.77 | 16.43 | 16.77 | 34,828 | +0.13(+0.79%) |
Apr 19, 2024 | 16.52 | 16.66 | 16.47 | 16.64 | 15,856 | +0.23(+1.39%) |
Apr 18, 2024 | 16.39 | 16.54 | 16.32 | 16.41 | 34,899 | +0.35(+2.18%) |
Apr 17, 2024 | 16.45 | 16.48 | 16.03 | 16.06 | 2,340,144 | +0.00(+0.03%) |
Apr 16, 2024 | 16.36 | 16.49 | 16.03 | 16.06 | 68,646 | -0.56(-3.40%) |
Apr 15, 2024 | 16.83 | 17.01 | 16.62 | 16.62 | 19,079 | -0.03(-0.18%) |
Apr 12, 2024 | 16.88 | 16.91 | 16.62 | 16.65 | 26,375 | -0.29(-1.68%) |
Apr 11, 2024 | 16.77 | 16.98 | 16.69 | 16.93 | 40,633 | -0.28(-1.61%) |
Apr 10, 2024 | 17.32 | 17.46 | 17.06 | 17.21 | 40,538 | -0.06(-0.36%) |
Apr 09, 2024 | 17.43 | 17.58 | 17.23 | 17.27 | 39,594 | -0.67(-3.74%) |
Apr 08, 2024 | 17.97 | 17.97 | 17.82 | 17.95 | 20,569 | +0.11(+0.59%) |
Apr 05, 2024 | 18.04 | 18.08 | 17.76 | 17.84 | 28,958 | -0.09(-0.50%) |
Apr 04, 2024 | 18.29 | 18.29 | 17.83 | 17.93 | 17,712 | +0.04(+0.22%) |
Apr 03, 2024 | 17.54 | 17.89 | 17.53 | 17.89 | 28,505 | +0.67(+3.89%) |
Apr 02, 2024 | 17.05 | 17.32 | 17.00 | 17.22 | 15,639 | +0.16(+0.94%) |
Apr 01, 2024 | 17.65 | 17.65 | 16.96 | 17.06 | 30,792 | -0.16(-0.93%) |
Mar 28, 2024 | 17.18 | 17.35 | 17.09 | 17.22 | 18,581 | -0.09(-0.52%) |
Mar 27, 2024 | 17.32 | 17.50 | 17.20 | 17.31 | 114,613 | -0.52(-2.92%) |
Mar 26, 2024 | 17.60 | 17.86 | 17.53 | 17.83 | 38,318 | +0.59(+3.45%) |
Mar 25, 2024 | 17.22 | 17.40 | 17.07 | 17.23 | 107,775 | +0.16(+0.97%) |
Mar 22, 2024 | 17.24 | 17.24 | 17.07 | 17.07 | 36,577 | -0.16(-0.90%) |
Mar 21, 2024 | 17.59 | 17.59 | 17.18 | 17.23 | 35,856 | +0.17(+0.97%) |
Mar 20, 2024 | 16.61 | 17.06 | 16.61 | 17.06 | 45,591 | +0.21(+1.25%) |
Mar 19, 2024 | 16.88 | 16.91 | 16.81 | 16.85 | 47,444 | +0.19(+1.14%) |
Mar 18, 2024 | 16.71 | 16.73 | 16.62 | 16.66 | 35,982 | -0.23(-1.36%) |
Mar 15, 2024 | 16.84 | 17.07 | 16.78 | 16.89 | 29,201 | +0.12(+0.72%) |
Mar 14, 2024 | 16.92 | 16.93 | 16.55 | 16.77 | 142,192 | -0.23(-1.35%) |
Mar 13, 2024 | 17.06 | 17.22 | 17.00 | 17.00 | 93,041 | -0.30(-1.73%) |
Mar 12, 2024 | 17.36 | 17.47 | 17.25 | 17.30 | 29,207 | +0.02(+0.12%) |
Mar 11, 2024 | 17.08 | 17.28 | 17.07 | 17.28 | 317,894 | +0.30(+1.77%) |
Mar 08, 2024 | 17.19 | 17.20 | 16.82 | 16.98 | 112,989 | -0.57(-3.25%) |
Mar 07, 2024 | 17.52 | 17.65 | 17.42 | 17.55 | 48,952 | +0.16(+0.92%) |
Mar 06, 2024 | 17.52 | 17.54 | 17.31 | 17.39 | 28,873 | -0.39(-2.19%) |
Mar 05, 2024 | 17.31 | 18.14 | 17.31 | 17.78 | 57,771 | +0.40(+2.30%) |
Mar 04, 2024 | 17.28 | 17.54 | 17.27 | 17.38 | 44,926 | -0.12(-0.69%) |
Mar 01, 2024 | 17.42 | 17.66 | 17.26 | 17.50 | 20,424 | +0.64(+3.80%) |
Feb 29, 2024 | 16.84 | 17.05 | 16.81 | 16.86 | 32,906 | +0.53(+3.25%) |
Feb 28, 2024 | 16.30 | 16.50 | 16.28 | 16.33 | 14,208 | +0.07(+0.41%) |
Feb 27, 2024 | 16.23 | 16.49 | 16.18 | 16.26 | 28,580 | +0.15(+0.94%) |
Feb 26, 2024 | 16.83 | 16.83 | 16.10 | 16.11 | 48,317 | +0.10(+0.64%) |
Feb 23, 2024 | 16.62 | 16.62 | 16.01 | 16.01 | 74,076 | +0.69(+4.50%) |
Feb 22, 2024 | 15.10 | 15.44 | 15.09 | 15.32 | 79,739 | +0.23(+1.52%) |
Feb 21, 2024 | 14.97 | 15.26 | 14.96 | 15.09 | 51,156 | +0.02(+0.13%) |
Feb 20, 2024 | 15.14 | 15.34 | 15.07 | 15.07 | 94,844 | +0.17(+1.14%) |
Feb 16, 2024 | 14.92 | 15.21 | 14.84 | 14.90 | 85,701 | +0.30(+2.05%) |
Feb 15, 2024 | 14.54 | 14.64 | 14.51 | 14.60 | 60,607 | +0.19(+1.29%) |
Feb 14, 2024 | 14.47 | 14.51 | 14.36 | 14.41 | 42,605 | -0.04(-0.25%) |
Feb 13, 2024 | 14.44 | 14.55 | 14.35 | 14.45 | 48,102 | -0.22(-1.50%) |
Feb 12, 2024 | 14.59 | 14.69 | 14.50 | 14.67 | 64,016 | +0.18(+1.21%) |
Feb 09, 2024 | 14.57 | 14.62 | 14.41 | 14.49 | 75,352 | -0.12(-0.85%) |
Feb 08, 2024 | 14.72 | 14.72 | 14.48 | 14.62 | 52,835 | -0.35(-2.34%) |
Feb 07, 2024 | 15.08 | 15.08 | 14.92 | 14.97 | 70,642 | -0.10(-0.66%) |
Feb 06, 2024 | 15.27 | 15.27 | 14.99 | 15.07 | 73,328 | +0.20(+1.34%) |
Feb 05, 2024 | 14.84 | 15.06 | 14.75 | 14.87 | 94,962 | -0.14(-0.93%) |
Feb 02, 2024 | 15.11 | 15.15 | 14.97 | 15.01 | 21,185 | -0.30(-1.96%) |
Feb 01, 2024 | 15.21 | 15.34 | 15.02 | 15.31 | 19,365 | +0.16(+1.06%) |
Jan 31, 2024 | 15.25 | 15.29 | 15.05 | 15.15 | 35,521 | -0.11(-0.72%) |
Jan 30, 2024 | 15.25 | 15.38 | 15.23 | 15.26 | 27,920 | -0.07(-0.46%) |
Jan 29, 2024 | 15.31 | 15.36 | 15.21 | 15.33 | 55,096 | -0.03(-0.20%) |
Jan 26, 2024 | 15.74 | 15.74 | 15.28 | 15.36 | 44,240 | +0.27(+1.79%) |
Jan 25, 2024 | 15.13 | 15.20 | 14.93 | 15.09 | 34,234 | -0.41(-2.66%) |
Jan 24, 2024 | 15.53 | 15.68 | 15.45 | 15.50 | 112,746 | +0.14(+0.93%) |
Jan 23, 2024 | 15.30 | 15.47 | 15.27 | 15.36 | 109,037 | +0.54(+3.64%) |
Jan 22, 2024 | 14.85 | 14.90 | 14.69 | 14.82 | 73,164 | +0.06(+0.41%) |
Jan 19, 2024 | 14.59 | 14.82 | 14.51 | 14.76 | 37,562 | -0.01(-0.07%) |
Jan 18, 2024 | 14.63 | 14.85 | 14.63 | 14.77 | 113,760 | +0.14(+0.96%) |
Jan 17, 2024 | 14.63 | 14.75 | 14.49 | 14.63 | 68,901 | -0.31(-2.07%) |
Jan 16, 2024 | 15.16 | 15.18 | 14.93 | 14.94 | 39,344 | -0.83(-5.24%) |
Jan 12, 2024 | 15.94 | 15.98 | 15.72 | 15.77 | 29,299 | +0.10(+0.62%) |
Jan 11, 2024 | 16.11 | 16.11 | 15.63 | 15.67 | 25,923 | -0.48(-2.97%) |
Jan 10, 2024 | 16.17 | 16.36 | 15.96 | 16.15 | 14,615 | -0.14(-0.83%) |
Jan 09, 2024 | 16.41 | 16.41 | 16.16 | 16.29 | 27,108 | -0.57(-3.35%) |
Jan 08, 2024 | 16.65 | 16.93 | 16.55 | 16.85 | 28,473 | +0.01(+0.06%) |
Jan 05, 2024 | 16.34 | 16.84 | 16.34 | 16.84 | 60,419 | +0.14(+0.84%) |
Jan 04, 2024 | 16.50 | 16.72 | 16.39 | 16.70 | 20,813 | +0.27(+1.64%) |
Jan 03, 2024 | 16.38 | 16.64 | 16.36 | 16.43 | 34,154 | -0.28(-1.68%) |
Jan 02, 2024 | 16.70 | 16.84 | 16.57 | 16.71 | 17,175 | -0.21(-1.24%) |
Dec 29, 2023 | 17.10 | 17.14 | 16.87 | 16.92 | 31,648 | +0.16(+0.95%) |
Dec 28, 2023 | 16.89 | 16.93 | 16.68 | 16.76 | 26,565 | -0.16(-0.95%) |
Dec 27, 2023 | 17.19 | 17.19 | 16.89 | 16.92 | 17,048 | -0.05(-0.29%) |
Dec 26, 2023 | 16.64 | 16.98 | 16.53 | 16.97 | 24,648 | +0.27(+1.62%) |
Dec 22, 2023 | 16.54 | 17.30 | 16.54 | 16.70 | 13,122 | +0.02(+0.12%) |
Dec 21, 2023 | 16.66 | 16.86 | 16.54 | 16.68 | 65,650 | -0.11(-0.63%) |
Dec 20, 2023 | 16.73 | 17.08 | 16.70 | 16.79 | 101,601 | -0.29(-1.67%) |
Dec 19, 2023 | 16.93 | 17.07 | 16.86 | 17.07 | 20,312 | +0.67(+4.09%) |
Dec 18, 2023 | 16.42 | 16.58 | 16.39 | 16.40 | 33,326 | -0.10(-0.61%) |
Dec 15, 2023 | 16.69 | 16.69 | 16.31 | 16.50 | 68,511 | -0.37(-2.19%) |
Dec 14, 2023 | 16.74 | 16.93 | 16.66 | 16.87 | 22,508 | +0.48(+2.93%) |
Dec 13, 2023 | 16.02 | 16.39 | 15.90 | 16.39 | 337,161 | +0.18(+1.11%) |
Dec 12, 2023 | 16.24 | 16.37 | 16.17 | 16.21 | 59,830 | -0.19(-1.16%) |
Dec 11, 2023 | 16.64 | 16.64 | 16.40 | 16.40 | 40,620 | -0.35(-2.07%) |
Dec 08, 2023 | 16.71 | 16.87 | 16.67 | 16.75 | 23,594 | +0.18(+1.12%) |
Dec 07, 2023 | 16.49 | 16.71 | 16.40 | 16.56 | 40,767 | -0.25(-1.49%) |
Dec 06, 2023 | 16.78 | 16.95 | 16.71 | 16.81 | 17,170 | +0.33(+2.02%) |
Dec 05, 2023 | 16.57 | 16.62 | 16.41 | 16.48 | 36,453 | -0.22(-1.32%) |
Dec 04, 2023 | 16.69 | 16.71 | 16.59 | 16.70 | 46,223 | -0.25(-1.47%) |
Dec 01, 2023 | 16.72 | 16.96 | 16.62 | 16.95 | 35,808 | +0.04(+0.24%) |
Nov 30, 2023 | 16.67 | 16.91 | 16.62 | 16.91 | 35,873 | +0.34(+2.05%) |
Nov 29, 2023 | 16.50 | 16.58 | 16.40 | 16.57 | 89,565 | -0.28(-1.66%) |
Nov 28, 2023 | 16.86 | 17.15 | 16.85 | 16.85 | 31,775 | -0.12(-0.71%) |
Nov 27, 2023 | 17.05 | 17.07 | 16.92 | 16.97 | 37,792 | +0.01(+0.06%) |
Nov 24, 2023 | 16.86 | 17.05 | 16.86 | 16.96 | 41,289 | +0.39(+2.35%) |
Nov 22, 2023 | 16.57 | 16.77 | 16.36 | 16.57 | 19,809 | -0.02(-0.12%) |
Nov 21, 2023 | 16.78 | 16.87 | 16.56 | 16.59 | 29,022 | -0.25(-1.48%) |
Nov 20, 2023 | 16.73 | 17.01 | 16.54 | 16.84 | 45,902 | +0.39(+2.37%) |
Nov 17, 2023 | 16.89 | 16.89 | 16.42 | 16.45 | 23,734 | +0.69(+4.41%) |
Nov 16, 2023 | 15.88 | 15.90 | 15.64 | 15.76 | 26,849 | -0.28(-1.78%) |
Nov 15, 2023 | 15.91 | 16.20 | 15.84 | 16.04 | 24,955 | +0.25(+1.58%) |
Nov 14, 2023 | 15.80 | 15.88 | 15.75 | 15.79 | 43,347 | +0.14(+0.89%) |
Nov 13, 2023 | 15.50 | 15.76 | 15.47 | 15.65 | 83,737 | +0.16(+1.03%) |
Nov 10, 2023 | 15.23 | 15.49 | 15.23 | 15.49 | 54,494 | +0.04(+0.26%) |
Nov 09, 2023 | 15.51 | 15.61 | 15.38 | 15.45 | 57,883 | +0.02(+0.13%) |
Nov 08, 2023 | 15.45 | 15.56 | 15.40 | 15.43 | 30,251 | +0.00(+0.00%) |
Nov 07, 2023 | 15.45 | 15.55 | 15.43 | 15.43 | 46,060 | -0.44(-2.77%) |
Nov 06, 2023 | 15.94 | 15.94 | 15.77 | 15.87 | 169,683 | +0.37(+2.39%) |
Nov 03, 2023 | 15.44 | 15.59 | 15.26 | 15.50 | 37,388 | +0.14(+0.91%) |
Nov 02, 2023 | 15.37 | 15.40 | 15.10 | 15.36 | 133,015 | +0.33(+2.20%) |
Nov 01, 2023 | 15.23 | 15.33 | 14.82 | 15.03 | 56,019 | -0.41(-2.66%) |
Oct 31, 2023 | 15.65 | 15.65 | 15.42 | 15.44 | 469,786 | +0.36(+2.39%) |
Oct 30, 2023 | 15.05 | 15.33 | 15.04 | 15.08 | 170,766 | +0.09(+0.60%) |
Oct 27, 2023 | 15.27 | 15.27 | 14.73 | 14.99 | 46,533 | -0.34(-2.22%) |
Oct 26, 2023 | 15.72 | 15.78 | 15.21 | 15.33 | 48,594 | -2.02(-11.64%) |
Oct 25, 2023 | 17.34 | 17.63 | 17.25 | 17.35 | 1,674,218 | +0.16(+0.93%) |
Oct 24, 2023 | 17.27 | 17.42 | 17.13 | 17.19 | 949,098 | -0.30(-1.72%) |
Oct 23, 2023 | 17.52 | 17.73 | 17.42 | 17.49 | 210,963 | +0.04(+0.23%) |
Oct 20, 2023 | 17.80 | 17.92 | 17.45 | 17.45 | 64,281 | -0.63(-3.48%) |
Oct 19, 2023 | 18.03 | 18.14 | 17.84 | 18.08 | 35,235 | +0.16(+0.89%) |
Oct 18, 2023 | 18.23 | 18.34 | 17.92 | 17.92 | 19,375 | -0.17(-0.94%) |
Oct 17, 2023 | 18.35 | 18.38 | 18.09 | 18.09 | 39,792 | -0.35(-1.90%) |
Oct 16, 2023 | 18.33 | 18.44 | 18.23 | 18.44 | 19,977 | +0.16(+0.88%) |
Oct 13, 2023 | 18.46 | 18.49 | 18.22 | 18.28 | 26,436 | -0.27(-1.46%) |
Oct 12, 2023 | 18.55 | 18.69 | 18.40 | 18.55 | 11,139 | -0.25(-1.33%) |
Oct 11, 2023 | 18.81 | 18.81 | 18.62 | 18.80 | 11,345 | +0.22(+1.18%) |
Oct 10, 2023 | 18.76 | 18.76 | 18.58 | 18.58 | 8,207 | +0.45(+2.47%) |
Oct 09, 2023 | 18.25 | 18.26 | 18.02 | 18.13 | 14,704 | -0.61(-3.25%) |
Oct 06, 2023 | 18.46 | 18.75 | 18.37 | 18.74 | 14,611 | +0.39(+2.14%) |
Oct 05, 2023 | 18.32 | 18.40 | 18.01 | 18.35 | 11,682 | +0.19(+1.06%) |
Oct 04, 2023 | 18.14 | 18.19 | 18.00 | 18.16 | 8,100 | +0.01(+0.08%) |
Oct 03, 2023 | 18.26 | 18.26 | 18.05 | 18.14 | 11,647 | -0.13(-0.71%) |
Oct 02, 2023 | 18.38 | 18.38 | 18.18 | 18.27 | 11,014 | -0.19(-1.03%) |
Sep 29, 2023 | 18.69 | 18.69 | 18.36 | 18.46 | 8,458 | -0.05(-0.27%) |
Sep 28, 2023 | 18.41 | 18.52 | 18.41 | 18.51 | 10,133 | +0.30(+1.66%) |
Sep 27, 2023 | 18.34 | 18.34 | 18.09 | 18.21 | 8,750 | -0.09(-0.48%) |
Sep 26, 2023 | 18.47 | 18.49 | 18.29 | 18.30 | 10,386 | -0.04(-0.23%) |
Sep 25, 2023 | 18.42 | 18.36 | 18.21 | 18.34 | 20,313 | +0.08(+0.42%) |
Sep 22, 2023 | 18.84 | 18.84 | 18.25 | 18.26 | 7,597 | -0.24(-1.31%) |
Sep 21, 2023 | 18.52 | 18.55 | 18.39 | 18.50 | 11,048 | +0.06(+0.34%) |
Sep 20, 2023 | 18.57 | 18.59 | 18.38 | 18.44 | 28,117 | -0.09(-0.49%) |
Sep 19, 2023 | 18.48 | 18.53 | 18.34 | 18.53 | 11,185 | +0.26(+1.42%) |
Sep 18, 2023 | 18.32 | 18.42 | 18.23 | 18.27 | 12,593 | -0.02(-0.11%) |
Sep 15, 2023 | 18.50 | 18.57 | 18.29 | 18.29 | 36,064 | +0.03(+0.16%) |
Sep 14, 2023 | 18.41 | 18.60 | 18.26 | 18.26 | 6,303 | +0.24(+1.33%) |
Sep 13, 2023 | 18.35 | 18.39 | 17.93 | 18.02 | 6,405 | -0.02(-0.11%) |
Sep 12, 2023 | 18.14 | 18.29 | 18.04 | 18.04 | 74,841 | -0.01(-0.06%) |
Sep 11, 2023 | 17.97 | 18.14 | 17.94 | 18.05 | 7,471 | +0.34(+1.92%) |
Sep 08, 2023 | 17.65 | 17.92 | 17.65 | 17.71 | 9,054 | -0.16(-0.92%) |
Sep 07, 2023 | 17.90 | 17.93 | 17.55 | 17.88 | 15,524 | +0.12(+0.70%) |
Sep 06, 2023 | 17.75 | 17.88 | 17.68 | 17.75 | 27,065 | -0.31(-1.72%) |
Sep 05, 2023 | 17.98 | 18.08 | 17.84 | 18.06 | 13,206 | -0.24(-1.31%) |
Sep 01, 2023 | 18.41 | 18.41 | 18.27 | 18.30 | 10,386 | +0.29(+1.61%) |
Aug 31, 2023 | 18.36 | 18.36 | 18.01 | 18.01 | 12,684 | -0.38(-2.07%) |
Aug 30, 2023 | 18.60 | 18.62 | 18.39 | 18.39 | 11,262 | -0.04(-0.22%) |
Aug 29, 2023 | 18.45 | 18.60 | 18.36 | 18.43 | 14,155 | +0.22(+1.21%) |
Aug 28, 2023 | 18.28 | 18.57 | 18.07 | 18.21 | 10,186 | +0.06(+0.33%) |
Aug 25, 2023 | 18.27 | 18.33 | 17.80 | 18.15 | 15,501 | +0.01(+0.08%) |
Aug 24, 2023 | 18.17 | 18.44 | 17.85 | 18.14 | 35,790 | -0.20(-1.12%) |
Aug 23, 2023 | 18.39 | 18.39 | 18.02 | 18.34 | 10,519 | -0.18(-0.97%) |
Aug 22, 2023 | 18.49 | 18.57 | 18.07 | 18.52 | 15,150 | -0.15(-0.80%) |
Aug 21, 2023 | 18.65 | 19.02 | 18.23 | 18.67 | 51,243 | +0.10(+0.51%) |
Aug 18, 2023 | 18.50 | 18.84 | 18.48 | 18.57 | 19,762 | -0.14(-0.77%) |
Aug 17, 2023 | 18.81 | 18.97 | 18.72 | 18.72 | 11,615 | -0.24(-1.27%) |
Aug 16, 2023 | 18.88 | 19.04 | 18.57 | 18.96 | 139,052 | +0.01(+0.05%) |
Aug 15, 2023 | 19.21 | 19.44 | 18.95 | 18.95 | 120,238 | -0.43(-2.21%) |
Aug 14, 2023 | 19.25 | 19.58 | 19.24 | 19.38 | 10,692 | -0.17(-0.88%) |
Aug 11, 2023 | 19.47 | 19.55 | 19.18 | 19.55 | 5,033 | +0.15(+0.77%) |
Aug 10, 2023 | 19.38 | 19.75 | 19.38 | 19.40 | 391,256 | -0.11(-0.56%) |
Aug 09, 2023 | 19.36 | 19.51 | 19.19 | 19.51 | 111,068 | +0.31(+1.61%) |
Aug 08, 2023 | 18.84 | 19.20 | 18.73 | 19.20 | 23,758 | +0.07(+0.37%) |
Aug 07, 2023 | 19.00 | 19.33 | 19.00 | 19.13 | 119,314 | -0.02(-0.10%) |
Aug 04, 2023 | 18.95 | 19.17 | 18.67 | 19.15 | 9,410 | +0.37(+1.97%) |
Aug 03, 2023 | 18.78 | 18.96 | 18.77 | 18.78 | 12,257 | -0.07(-0.37%) |
Aug 02, 2023 | 18.57 | 18.85 | 18.53 | 18.85 | 9,324 | -0.36(-1.87%) |
Aug 01, 2023 | 19.18 | 19.25 | 18.91 | 19.21 | 6,770 | +0.10(+0.52%) |
Jul 31, 2023 | 19.37 | 19.43 | 19.11 | 19.11 | 36,147 | +0.03(+0.17%) |
Jul 28, 2023 | 19.01 | 19.21 | 18.99 | 19.08 | 21,658 | +1.06(+5.87%) |
Jul 27, 2023 | 18.16 | 18.42 | 18.02 | 18.02 | 25,236 | -0.30(-1.64%) |
Jul 26, 2023 | 18.41 | 18.55 | 18.32 | 18.32 | 8,446 | -0.36(-1.93%) |
Jul 25, 2023 | 18.43 | 18.68 | 18.40 | 18.68 | 4,718 | +0.30(+1.63%) |
Jul 24, 2023 | 18.51 | 18.54 | 18.36 | 18.38 | 24,899 | -0.03(-0.16%) |
Jul 21, 2023 | 18.41 | 18.72 | 18.40 | 18.41 | 5,832 | -0.03(-0.15%) |
Jul 20, 2023 | 18.48 | 18.53 | 18.39 | 18.44 | 11,615 | +0.17(+0.95%) |
Jul 19, 2023 | 18.20 | 18.37 | 18.14 | 18.26 | 6,943 | +0.05(+0.29%) |
Jul 18, 2023 | 18.16 | 18.42 | 18.11 | 18.21 | 27,284 | +0.10(+0.55%) |
Jul 17, 2023 | 17.89 | 18.25 | 17.89 | 18.11 | 49,271 | +0.08(+0.44%) |
Jul 14, 2023 | 18.05 | 18.25 | 17.96 | 18.03 | 82,243 | +0.00(+0.01%) |
Jul 13, 2023 | 18.01 | 18.17 | 17.87 | 18.03 | 7,606 | +0.30(+1.68%) |
Jul 12, 2023 | 17.70 | 17.82 | 17.66 | 17.73 | 20,425 | +0.60(+3.50%) |
Jul 11, 2023 | 17.22 | 17.47 | 17.10 | 17.13 | 26,375 | -0.01(-0.06%) |
Jul 10, 2023 | 17.22 | 17.31 | 17.08 | 17.14 | 15,518 | -0.40(-2.28%) |
Jul 07, 2023 | 17.25 | 17.54 | 17.24 | 17.54 | 8,784 | +0.53(+3.12%) |
Jul 06, 2023 | 17.00 | 17.17 | 16.91 | 17.01 | 10,196 | -0.37(-2.13%) |
Jul 05, 2023 | 17.50 | 17.74 | 17.38 | 17.38 | 20,961 | -0.45(-2.52%) |
Jul 03, 2023 | 17.78 | 17.83 | 17.44 | 17.83 | 19,551 | +0.50(+2.89%) |
Jun 30, 2023 | 17.38 | 17.59 | 17.33 | 17.33 | 13,822 | +0.26(+1.52%) |
Jun 29, 2023 | 17.04 | 17.26 | 17.04 | 17.07 | 9,044 | +0.24(+1.43%) |
Jun 28, 2023 | 17.29 | 17.29 | 16.83 | 16.83 | 14,184 | -0.48(-2.77%) |
Jun 27, 2023 | 17.04 | 17.35 | 17.01 | 17.31 | 11,264 | +0.62(+3.71%) |
Jun 26, 2023 | 16.74 | 17.06 | 16.69 | 16.69 | 26,768 | +0.01(+0.06%) |
Jun 23, 2023 | 16.73 | 16.92 | 16.67 | 16.68 | 16,648 | -0.41(-2.40%) |
Jun 22, 2023 | 17.07 | 17.12 | 16.98 | 17.09 | 18,554 | -0.46(-2.61%) |
Jun 21, 2023 | 17.49 | 17.59 | 17.42 | 17.55 | 9,682 | -0.03(-0.18%) |
Jun 20, 2023 | 17.45 | 17.58 | 17.37 | 17.58 | 10,204 | +0.25(+1.44%) |
Jun 16, 2023 | 17.27 | 17.38 | 17.21 | 17.33 | 11,785 | -0.09(-0.52%) |
Jun 15, 2023 | 17.20 | 17.44 | 17.07 | 17.42 | 11,230 | +0.48(+2.83%) |
Jun 14, 2023 | 17.30 | 17.30 | 16.91 | 16.94 | 10,476 | +0.24(+1.44%) |
Jun 13, 2023 | 16.89 | 16.92 | 16.60 | 16.70 | 253,715 | -0.09(-0.54%) |
Jun 12, 2023 | 16.83 | 16.83 | 16.50 | 16.79 | 28,562 | -0.04(-0.24%) |
Jun 09, 2023 | 16.80 | 17.00 | 16.80 | 16.83 | 59,845 | -0.30(-1.75%) |
Jun 08, 2023 | 17.02 | 17.20 | 16.90 | 17.13 | 17,562 | +0.04(+0.23%) |
Jun 07, 2023 | 17.01 | 17.12 | 16.88 | 17.09 | 154,198 | +0.29(+1.73%) |
Jun 06, 2023 | 16.89 | 17.15 | 16.75 | 16.80 | 23,131 | +0.13(+0.78%) |
Jun 05, 2023 | 16.49 | 17.08 | 16.34 | 16.67 | 33,757 | -0.08(-0.48%) |
Jun 02, 2023 | 16.81 | 16.83 | 16.55 | 16.75 | 17,826 | +0.61(+3.78%) |