Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 21.19 | 21.34 | 21.19 | 21.23 | 7,319 | +0.36(+1.72%) |
May 23, 2024 | 21.21 | 21.25 | 20.85 | 20.87 | 12,841 | -0.31(-1.48%) |
May 22, 2024 | 21.03 | 21.32 | 21.03 | 21.18 | 10,441 | -0.10(-0.45%) |
May 21, 2024 | 21.19 | 21.38 | 21.09 | 21.28 | 18,571 | +0.08(+0.38%) |
May 20, 2024 | 21.18 | 21.22 | 21.03 | 21.20 | 10,710 | -0.19(-0.87%) |
May 17, 2024 | 21.18 | 21.41 | 21.15 | 21.39 | 19,208 | +0.30(+1.40%) |
May 16, 2024 | 21.21 | 21.21 | 21.04 | 21.09 | 27,986 | -1.04(-4.70%) |
May 15, 2024 | 22.11 | 22.36 | 22.00 | 22.13 | 36,197 | -0.34(-1.51%) |
May 14, 2024 | 22.42 | 22.72 | 22.36 | 22.47 | 23,495 | +0.32(+1.44%) |
May 13, 2024 | 21.94 | 22.21 | 21.94 | 22.15 | 21,324 | -0.33(-1.46%) |
May 10, 2024 | 22.37 | 22.57 | 22.13 | 22.48 | 15,064 | +0.24(+1.07%) |
May 09, 2024 | 21.99 | 22.30 | 21.99 | 22.24 | 12,758 | +0.48(+2.21%) |
May 08, 2024 | 21.90 | 21.90 | 21.69 | 21.76 | 11,741 | -0.26(-1.18%) |
May 07, 2024 | 21.83 | 22.16 | 21.83 | 22.02 | 20,631 | +0.19(+0.87%) |
May 06, 2024 | 22.00 | 22.02 | 21.69 | 21.83 | 12,967 | -0.28(-1.27%) |
May 03, 2024 | 22.04 | 22.19 | 21.80 | 22.11 | 13,531 | -0.83(-3.62%) |
May 02, 2024 | 22.57 | 22.94 | 22.48 | 22.94 | 7,140 | +0.26(+1.15%) |
May 01, 2024 | 22.65 | 23.00 | 22.44 | 22.68 | 9,548 | +0.03(+0.13%) |
Apr 30, 2024 | 23.10 | 23.10 | 22.59 | 22.65 | 19,119 | -0.95(-4.03%) |
Apr 29, 2024 | 23.28 | 23.70 | 23.28 | 23.60 | 32,723 | +0.52(+2.25%) |
Apr 26, 2024 | 22.61 | 23.09 | 22.61 | 23.08 | 10,651 | +0.47(+2.08%) |
Apr 25, 2024 | 22.59 | 22.61 | 22.37 | 22.61 | 12,964 | -0.39(-1.70%) |
Apr 24, 2024 | 23.18 | 23.25 | 22.84 | 23.00 | 19,123 | -0.31(-1.33%) |
Apr 23, 2024 | 23.10 | 23.35 | 23.10 | 23.31 | 17,402 | +0.13(+0.57%) |
Apr 22, 2024 | 22.87 | 23.18 | 22.87 | 23.18 | 10,174 | +0.06(+0.26%) |
Apr 19, 2024 | 23.36 | 23.36 | 23.11 | 23.12 | 7,002 | -0.29(-1.24%) |
Apr 18, 2024 | 23.46 | 23.57 | 23.35 | 23.41 | 10,336 | -0.16(-0.66%) |
Apr 17, 2024 | 23.70 | 23.70 | 23.33 | 23.57 | 15,014 | -0.17(-0.71%) |
Apr 16, 2024 | 23.78 | 23.88 | 23.62 | 23.73 | 11,495 | -0.46(-1.89%) |
Apr 15, 2024 | 24.27 | 24.29 | 24.03 | 24.19 | 6,836 | +0.33(+1.38%) |
Apr 12, 2024 | 24.00 | 24.03 | 23.83 | 23.86 | 10,063 | -0.89(-3.62%) |
Apr 11, 2024 | 24.93 | 24.93 | 24.54 | 24.75 | 6,847 | +0.05(+0.22%) |
Apr 10, 2024 | 24.22 | 24.81 | 24.22 | 24.70 | 8,546 | +0.03(+0.12%) |
Apr 09, 2024 | 25.09 | 25.09 | 24.55 | 24.67 | 35,972 | -0.99(-3.86%) |
Apr 08, 2024 | 25.38 | 25.67 | 25.38 | 25.66 | 9,358 | +0.43(+1.72%) |
Apr 05, 2024 | 24.84 | 25.25 | 24.84 | 25.23 | 14,175 | +0.26(+1.03%) |
Apr 04, 2024 | 25.05 | 25.25 | 24.85 | 24.97 | 16,670 | +0.21(+0.85%) |
Apr 03, 2024 | 24.66 | 24.90 | 24.60 | 24.76 | 13,287 | -0.36(-1.42%) |
Apr 02, 2024 | 25.08 | 25.19 | 25.00 | 25.12 | 12,747 | -0.37(-1.46%) |
Apr 01, 2024 | 25.40 | 25.54 | 24.50 | 25.49 | 20,811 | +0.14(+0.55%) |
Mar 28, 2024 | 25.18 | 25.37 | 25.18 | 25.35 | 11,377 | +0.04(+0.16%) |
Mar 27, 2024 | 25.28 | 25.31 | 25.08 | 25.31 | 5,810 | -0.13(-0.53%) |
Mar 26, 2024 | 25.42 | 25.52 | 25.34 | 25.44 | 13,108 | +0.01(+0.06%) |
Mar 25, 2024 | 25.35 | 25.44 | 25.25 | 25.43 | 17,144 | +0.32(+1.27%) |
Mar 22, 2024 | 25.18 | 25.22 | 25.05 | 25.11 | 35,232 | -0.29(-1.14%) |
Mar 21, 2024 | 25.29 | 25.43 | 25.29 | 25.40 | 7,194 | -0.35(-1.36%) |
Mar 20, 2024 | 25.40 | 25.79 | 25.32 | 25.75 | 25,427 | -0.10(-0.39%) |
Mar 19, 2024 | 25.85 | 25.98 | 25.70 | 25.85 | 30,022 | +0.41(+1.61%) |
Mar 18, 2024 | 25.51 | 25.70 | 25.44 | 25.44 | 22,135 | -0.11(-0.43%) |
Mar 15, 2024 | 25.37 | 25.55 | 25.23 | 25.55 | 14,253 | +0.71(+2.86%) |
Mar 14, 2024 | 24.90 | 25.00 | 24.84 | 24.84 | 20,696 | +0.22(+0.89%) |
Mar 13, 2024 | 24.51 | 24.63 | 24.40 | 24.62 | 15,187 | +0.03(+0.12%) |
Mar 12, 2024 | 24.10 | 24.62 | 24.08 | 24.59 | 651,688 | +0.59(+2.46%) |
Mar 11, 2024 | 23.90 | 24.00 | 23.78 | 24.00 | 37,988 | +0.22(+0.93%) |
Mar 08, 2024 | 23.84 | 23.84 | 23.66 | 23.78 | 14,216 | +0.09(+0.38%) |
Mar 07, 2024 | 23.70 | 23.72 | 23.44 | 23.69 | 16,942 | +0.34(+1.43%) |
Mar 06, 2024 | 23.27 | 23.45 | 23.27 | 23.36 | 22,158 | +0.03(+0.13%) |
Mar 05, 2024 | 23.35 | 23.41 | 23.25 | 23.32 | 21,591 | +0.15(+0.65%) |
Mar 04, 2024 | 23.46 | 23.57 | 23.13 | 23.18 | 47,660 | -0.43(-1.80%) |
Mar 01, 2024 | 23.71 | 24.11 | 23.32 | 23.60 | 59,610 | +3.18(+15.57%) |
Feb 29, 2024 | 20.44 | 20.58 | 20.25 | 20.42 | 22,066 | +0.24(+1.19%) |
Feb 28, 2024 | 20.14 | 20.30 | 20.14 | 20.18 | 17,519 | +0.00(+0.00%) |
Feb 27, 2024 | 20.13 | 20.24 | 20.06 | 20.18 | 44,265 | +0.22(+1.10%) |
Feb 26, 2024 | 20.00 | 20.00 | 19.91 | 19.96 | 33,993 | +0.17(+0.86%) |
Feb 23, 2024 | 19.79 | 19.97 | 19.75 | 19.79 | 13,169 | +0.14(+0.71%) |
Feb 22, 2024 | 19.59 | 19.65 | 19.48 | 19.65 | 19,791 | +0.11(+0.56%) |
Feb 21, 2024 | 19.40 | 19.64 | 19.40 | 19.54 | 14,578 | +0.39(+2.04%) |
Feb 20, 2024 | 19.17 | 19.20 | 19.07 | 19.15 | 22,892 | +0.01(+0.05%) |
Feb 16, 2024 | 19.09 | 19.20 | 19.06 | 19.14 | 17,400 | +0.12(+0.60%) |
Feb 15, 2024 | 18.98 | 19.15 | 18.93 | 19.02 | 17,029 | +0.34(+1.85%) |
Feb 14, 2024 | 18.42 | 18.68 | 18.42 | 18.68 | 9,498 | +0.28(+1.52%) |
Feb 13, 2024 | 18.47 | 18.64 | 18.40 | 18.40 | 11,369 | -0.35(-1.87%) |
Feb 12, 2024 | 18.45 | 18.79 | 18.45 | 18.75 | 11,059 | +0.13(+0.70%) |
Feb 09, 2024 | 18.68 | 18.68 | 18.46 | 18.62 | 12,186 | +0.14(+0.78%) |
Feb 08, 2024 | 18.33 | 18.54 | 18.33 | 18.48 | 12,429 | +0.08(+0.41%) |
Feb 07, 2024 | 18.50 | 18.52 | 18.24 | 18.40 | 15,052 | +0.06(+0.33%) |
Feb 06, 2024 | 18.05 | 18.34 | 18.05 | 18.34 | 4,873 | +0.24(+1.33%) |
Feb 05, 2024 | 18.12 | 18.17 | 18.02 | 18.10 | 260,275 | -0.17(-0.93%) |
Feb 02, 2024 | 18.14 | 18.27 | 18.14 | 18.27 | 305,116 | +0.01(+0.05%) |
Feb 01, 2024 | 18.09 | 18.26 | 17.96 | 18.26 | 10,367 | +0.34(+1.88%) |
Jan 31, 2024 | 17.97 | 18.07 | 17.92 | 17.92 | 17,173 | +0.01(+0.07%) |
Jan 30, 2024 | 17.89 | 17.95 | 17.85 | 17.91 | 7,311 | -0.03(-0.17%) |
Jan 29, 2024 | 17.98 | 17.98 | 17.75 | 17.94 | 13,868 | -0.03(-0.17%) |
Jan 26, 2024 | 17.81 | 17.97 | 17.81 | 17.97 | 12,373 | +0.18(+1.00%) |
Jan 25, 2024 | 17.52 | 17.81 | 17.52 | 17.79 | 7,479 | +0.27(+1.55%) |
Jan 24, 2024 | 17.66 | 17.72 | 17.52 | 17.52 | 11,502 | +0.35(+2.04%) |
Jan 23, 2024 | 17.14 | 17.22 | 17.07 | 17.17 | 11,608 | +0.18(+1.06%) |
Jan 22, 2024 | 16.96 | 17.09 | 16.96 | 16.99 | 7,984 | +0.14(+0.83%) |
Jan 19, 2024 | 16.85 | 16.93 | 16.76 | 16.85 | 14,444 | -0.21(-1.23%) |
Jan 18, 2024 | 16.93 | 17.06 | 16.90 | 17.06 | 9,934 | +0.04(+0.24%) |
Jan 17, 2024 | 16.89 | 17.05 | 16.87 | 17.02 | 11,698 | -0.10(-0.58%) |
Jan 16, 2024 | 17.20 | 17.21 | 17.05 | 17.12 | 13,859 | -0.58(-3.30%) |
Jan 12, 2024 | 17.76 | 17.76 | 17.60 | 17.70 | 14,423 | +0.03(+0.20%) |
Jan 11, 2024 | 17.56 | 17.71 | 17.52 | 17.67 | 6,344 | -0.33(-1.83%) |
Jan 10, 2024 | 17.86 | 18.05 | 17.86 | 18.00 | 17,332 | +0.11(+0.61%) |
Jan 09, 2024 | 17.79 | 17.93 | 17.79 | 17.89 | 19,731 | -0.28(-1.54%) |
Jan 08, 2024 | 17.96 | 18.18 | 17.96 | 18.17 | 8,102 | +0.04(+0.19%) |
Jan 05, 2024 | 18.15 | 18.38 | 18.08 | 18.14 | 25,978 | -0.04(-0.25%) |
Jan 04, 2024 | 18.05 | 18.20 | 18.00 | 18.18 | 17,744 | -0.02(-0.11%) |
Jan 03, 2024 | 18.18 | 18.29 | 18.15 | 18.20 | 12,867 | -0.40(-2.15%) |
Jan 02, 2024 | 18.54 | 18.71 | 18.53 | 18.60 | 17,923 | -0.10(-0.53%) |
Dec 29, 2023 | 18.42 | 18.74 | 18.42 | 18.70 | 18,188 | -0.02(-0.11%) |
Dec 28, 2023 | 18.72 | 18.83 | 18.71 | 18.72 | 30,243 | -0.06(-0.32%) |
Dec 27, 2023 | 18.87 | 18.88 | 18.78 | 18.78 | 16,676 | -0.02(-0.11%) |
Dec 26, 2023 | 18.55 | 18.80 | 18.55 | 18.80 | 12,371 | +0.10(+0.53%) |
Dec 22, 2023 | 18.85 | 18.85 | 18.64 | 18.70 | 7,985 | +0.00(+0.00%) |
Dec 21, 2023 | 18.58 | 18.70 | 18.52 | 18.70 | 10,950 | +0.11(+0.59%) |
Dec 20, 2023 | 18.70 | 18.74 | 18.50 | 18.59 | 19,931 | -0.02(-0.13%) |
Dec 19, 2023 | 18.55 | 18.70 | 18.55 | 18.61 | 8,144 | -0.01(-0.05%) |
Dec 18, 2023 | 18.63 | 18.66 | 18.54 | 18.62 | 13,263 | +0.09(+0.46%) |
Dec 15, 2023 | 18.40 | 18.71 | 18.40 | 18.54 | 8,732 | +0.05(+0.27%) |
Dec 14, 2023 | 18.29 | 18.51 | 18.29 | 18.49 | 33,072 | +0.80(+4.52%) |
Dec 13, 2023 | 17.63 | 17.72 | 17.38 | 17.69 | 21,108 | +0.14(+0.80%) |
Dec 12, 2023 | 17.57 | 17.60 | 17.48 | 17.55 | 9,009 | +0.20(+1.15%) |
Dec 11, 2023 | 17.23 | 17.40 | 17.23 | 17.35 | 12,914 | +0.00(+0.00%) |
Dec 08, 2023 | 17.16 | 17.35 | 17.16 | 17.35 | 16,302 | +0.13(+0.75%) |
Dec 07, 2023 | 17.25 | 17.34 | 17.13 | 17.22 | 5,183 | -0.02(-0.09%) |
Dec 06, 2023 | 17.25 | 17.38 | 17.20 | 17.23 | 9,175 | +0.41(+2.41%) |
Dec 05, 2023 | 16.63 | 16.97 | 16.63 | 16.83 | 11,755 | +0.43(+2.62%) |
Dec 04, 2023 | 16.50 | 16.50 | 16.12 | 16.40 | 10,888 | -0.03(-0.18%) |
Dec 01, 2023 | 16.16 | 16.43 | 16.16 | 16.43 | 13,465 | +0.27(+1.67%) |
Nov 30, 2023 | 16.23 | 16.38 | 16.16 | 16.16 | 11,534 | -0.18(-1.07%) |
Nov 29, 2023 | 16.23 | 16.39 | 16.21 | 16.34 | 28,327 | +0.26(+1.60%) |
Nov 28, 2023 | 15.99 | 16.14 | 15.99 | 16.08 | 24,617 | +0.05(+0.30%) |
Nov 27, 2023 | 16.10 | 16.16 | 15.99 | 16.03 | 20,432 | -0.22(-1.35%) |
Nov 24, 2023 | 16.08 | 16.25 | 16.08 | 16.25 | 5,558 | +0.38(+2.39%) |
Nov 22, 2023 | 15.90 | 16.05 | 15.86 | 15.87 | 10,500 | -0.18(-1.12%) |
Nov 21, 2023 | 16.08 | 16.14 | 16.00 | 16.05 | 14,854 | -0.03(-0.20%) |
Nov 20, 2023 | 15.89 | 16.17 | 15.89 | 16.08 | 29,760 | +0.20(+1.24%) |
Nov 17, 2023 | 15.89 | 15.90 | 15.78 | 15.88 | 11,684 | +0.17(+1.08%) |
Nov 16, 2023 | 15.82 | 15.88 | 15.61 | 15.71 | 30,963 | -0.19(-1.16%) |
Nov 15, 2023 | 15.79 | 15.99 | 15.79 | 15.90 | 10,184 | +0.37(+2.38%) |
Nov 14, 2023 | 15.33 | 15.57 | 15.33 | 15.53 | 28,542 | +0.49(+3.26%) |
Nov 13, 2023 | 14.96 | 15.07 | 14.96 | 15.04 | 55,586 | -0.12(-0.79%) |
Nov 10, 2023 | 15.13 | 15.16 | 15.07 | 15.16 | 13,144 | +0.09(+0.60%) |
Nov 09, 2023 | 15.15 | 15.27 | 15.07 | 15.07 | 18,820 | -0.08(-0.53%) |
Nov 08, 2023 | 15.11 | 15.26 | 15.11 | 15.15 | 39,860 | +0.07(+0.46%) |
Nov 07, 2023 | 15.12 | 15.15 | 15.07 | 15.08 | 30,068 | -0.71(-4.50%) |
Nov 06, 2023 | 16.00 | 16.00 | 15.79 | 15.79 | 11,253 | -0.17(-1.07%) |
Nov 03, 2023 | 15.94 | 16.00 | 15.89 | 15.96 | 34,852 | +0.23(+1.46%) |
Nov 02, 2023 | 15.78 | 15.84 | 15.68 | 15.73 | 12,456 | +0.30(+1.96%) |
Nov 01, 2023 | 15.34 | 15.49 | 15.31 | 15.43 | 10,212 | -0.23(-1.49%) |
Oct 31, 2023 | 15.63 | 15.69 | 15.55 | 15.66 | 250,799 | -0.08(-0.54%) |
Oct 30, 2023 | 15.73 | 15.83 | 15.66 | 15.74 | 14,112 | +0.11(+0.69%) |
Oct 27, 2023 | 15.35 | 15.85 | 15.35 | 15.64 | 12,626 | -0.00(-0.02%) |
Oct 26, 2023 | 15.71 | 15.74 | 15.53 | 15.64 | 17,752 | -0.09(-0.57%) |
Oct 25, 2023 | 15.62 | 15.84 | 15.62 | 15.73 | 25,285 | -0.11(-0.69%) |
Oct 24, 2023 | 15.72 | 15.84 | 15.64 | 15.84 | 22,341 | -0.07(-0.44%) |
Oct 23, 2023 | 15.72 | 16.00 | 15.72 | 15.91 | 15,981 | +0.09(+0.54%) |
Oct 20, 2023 | 15.95 | 15.97 | 15.79 | 15.82 | 25,958 | -0.12(-0.78%) |
Oct 19, 2023 | 16.05 | 16.10 | 15.87 | 15.95 | 20,350 | -0.28(-1.73%) |
Oct 18, 2023 | 16.29 | 16.36 | 16.17 | 16.23 | 7,718 | -0.04(-0.25%) |
Oct 17, 2023 | 16.28 | 16.38 | 16.27 | 16.27 | 28,021 | -0.15(-0.91%) |
Oct 16, 2023 | 16.22 | 16.47 | 16.34 | 16.42 | 11,786 | +0.06(+0.37%) |
Oct 13, 2023 | 16.59 | 16.59 | 16.29 | 16.36 | 23,268 | -0.18(-1.09%) |
Oct 12, 2023 | 16.54 | 16.65 | 16.44 | 16.54 | 9,290 | -0.07(-0.42%) |
Oct 11, 2023 | 16.53 | 16.67 | 16.53 | 16.61 | 17,507 | +0.13(+0.79%) |
Oct 10, 2023 | 16.59 | 16.61 | 16.44 | 16.48 | 10,154 | -0.22(-1.32%) |
Oct 09, 2023 | 16.52 | 16.77 | 16.52 | 16.70 | 7,927 | -0.58(-3.36%) |
Oct 06, 2023 | 16.96 | 17.37 | 16.95 | 17.28 | 22,414 | +0.48(+2.84%) |
Oct 05, 2023 | 16.75 | 16.84 | 16.63 | 16.80 | 24,165 | -0.00(-0.02%) |
Oct 04, 2023 | 16.76 | 16.85 | 16.68 | 16.80 | 16,788 | +0.09(+0.54%) |
Oct 03, 2023 | 16.91 | 16.95 | 16.68 | 16.71 | 25,215 | -0.32(-1.91%) |
Oct 02, 2023 | 17.10 | 17.21 | 17.03 | 17.04 | 24,201 | -0.23(-1.33%) |
Sep 29, 2023 | 17.53 | 17.65 | 17.19 | 17.27 | 10,705 | -0.26(-1.48%) |
Sep 28, 2023 | 17.28 | 17.56 | 17.26 | 17.53 | 27,694 | +0.38(+2.19%) |
Sep 27, 2023 | 17.16 | 17.25 | 17.02 | 17.16 | 22,446 | -0.52(-2.91%) |
Sep 26, 2023 | 17.74 | 17.77 | 17.57 | 17.67 | 10,234 | -0.23(-1.28%) |
Sep 25, 2023 | 17.80 | 17.93 | 17.84 | 17.90 | 30,634 | +0.05(+0.28%) |
Sep 22, 2023 | 17.75 | 17.93 | 17.75 | 17.85 | 9,428 | -0.01(-0.06%) |
Sep 21, 2023 | 17.80 | 17.96 | 17.80 | 17.86 | 5,706 | -0.15(-0.83%) |
Sep 20, 2023 | 18.06 | 18.30 | 18.00 | 18.01 | 17,231 | -0.01(-0.06%) |
Sep 19, 2023 | 17.93 | 18.02 | 17.93 | 18.02 | 11,687 | +0.09(+0.49%) |
Sep 18, 2023 | 17.70 | 18.07 | 17.70 | 17.93 | 9,854 | +0.09(+0.52%) |
Sep 15, 2023 | 17.75 | 17.85 | 17.71 | 17.84 | 15,616 | +0.12(+0.68%) |
Sep 14, 2023 | 17.76 | 17.77 | 17.68 | 17.72 | 9,184 | -0.04(-0.23%) |
Sep 13, 2023 | 17.72 | 17.77 | 17.68 | 17.76 | 5,403 | -0.18(-1.00%) |
Sep 12, 2023 | 17.91 | 17.95 | 17.78 | 17.94 | 16,497 | +0.05(+0.28%) |
Sep 11, 2023 | 17.74 | 17.89 | 17.74 | 17.89 | 9,911 | +0.54(+3.08%) |
Sep 08, 2023 | 17.34 | 17.42 | 17.33 | 17.36 | 5,906 | +0.07(+0.38%) |
Sep 07, 2023 | 17.14 | 17.30 | 17.14 | 17.29 | 7,618 | +0.18(+1.06%) |
Sep 06, 2023 | 17.04 | 17.15 | 17.00 | 17.11 | 13,669 | +0.04(+0.22%) |
Sep 05, 2023 | 17.07 | 17.11 | 17.02 | 17.07 | 10,198 | -0.28(-1.61%) |
Sep 01, 2023 | 17.40 | 17.55 | 17.26 | 17.35 | 42,235 | -0.28(-1.59%) |
Aug 31, 2023 | 17.47 | 17.68 | 17.47 | 17.63 | 25,071 | -0.01(-0.05%) |
Aug 30, 2023 | 17.53 | 17.70 | 17.53 | 17.64 | 10,785 | -0.10(-0.57%) |
Aug 29, 2023 | 17.61 | 17.74 | 17.53 | 17.74 | 13,387 | +0.11(+0.62%) |
Aug 28, 2023 | 17.69 | 17.75 | 17.59 | 17.63 | 29,496 | +0.04(+0.23%) |
Aug 25, 2023 | 17.41 | 17.70 | 17.37 | 17.59 | 11,041 | +0.05(+0.29%) |
Aug 24, 2023 | 17.80 | 17.80 | 17.43 | 17.54 | 10,143 | -0.66(-3.60%) |
Aug 23, 2023 | 18.14 | 18.28 | 18.11 | 18.20 | 27,986 | -0.15(-0.82%) |
Aug 22, 2023 | 18.39 | 18.45 | 18.29 | 18.34 | 16,039 | -0.04(-0.19%) |
Aug 21, 2023 | 18.40 | 18.40 | 18.25 | 18.38 | 5,270 | +0.21(+1.16%) |
Aug 18, 2023 | 17.98 | 18.17 | 17.84 | 18.17 | 4,334 | +0.07(+0.39%) |
Aug 17, 2023 | 18.12 | 18.27 | 18.10 | 18.10 | 7,348 | -0.39(-2.11%) |
Aug 16, 2023 | 18.43 | 18.55 | 18.41 | 18.49 | 12,996 | +0.06(+0.35%) |
Aug 15, 2023 | 18.44 | 18.55 | 18.43 | 18.43 | 9,601 | -0.16(-0.87%) |
Aug 14, 2023 | 18.33 | 18.60 | 18.18 | 18.59 | 11,790 | -0.12(-0.65%) |
Aug 11, 2023 | 18.50 | 18.80 | 18.50 | 18.71 | 4,756 | -0.01(-0.05%) |
Aug 10, 2023 | 18.79 | 18.93 | 18.64 | 18.72 | 6,506 | +0.02(+0.10%) |
Aug 09, 2023 | 18.48 | 18.72 | 18.48 | 18.70 | 27,993 | +0.27(+1.49%) |
Aug 08, 2023 | 18.25 | 18.47 | 18.25 | 18.43 | 6,596 | -0.18(-0.94%) |
Aug 07, 2023 | 18.45 | 18.75 | 18.45 | 18.60 | 12,446 | -0.24(-1.27%) |
Aug 04, 2023 | 18.90 | 18.90 | 18.68 | 18.84 | 7,991 | +0.46(+2.53%) |
Aug 03, 2023 | 18.21 | 18.46 | 18.21 | 18.38 | 14,685 | +0.09(+0.52%) |
Aug 02, 2023 | 18.30 | 18.30 | 18.19 | 18.28 | 10,379 | +0.00(+0.00%) |
Aug 01, 2023 | 18.15 | 18.38 | 18.15 | 18.28 | 4,784 | -0.48(-2.56%) |
Jul 31, 2023 | 18.56 | 18.85 | 18.56 | 18.76 | 10,682 | +0.00(+0.00%) |
Jul 28, 2023 | 18.67 | 18.79 | 18.67 | 18.76 | 33,885 | +0.26(+1.41%) |
Jul 27, 2023 | 18.45 | 18.69 | 18.45 | 18.50 | 25,289 | +0.21(+1.18%) |
Jul 26, 2023 | 18.27 | 18.36 | 18.19 | 18.29 | 7,214 | +0.15(+0.83%) |
Jul 25, 2023 | 18.20 | 18.20 | 18.08 | 18.14 | 5,704 | -0.12(-0.68%) |
Jul 24, 2023 | 17.97 | 18.35 | 17.95 | 18.26 | 26,251 | -0.26(-1.41%) |
Jul 21, 2023 | 18.41 | 18.59 | 18.39 | 18.52 | 11,665 | +0.11(+0.61%) |
Jul 20, 2023 | 18.34 | 18.45 | 18.34 | 18.41 | 10,496 | +0.02(+0.10%) |
Jul 19, 2023 | 18.21 | 18.66 | 18.21 | 18.39 | 14,511 | -0.24(-1.31%) |
Jul 18, 2023 | 18.69 | 18.73 | 18.45 | 18.64 | 8,092 | +0.02(+0.11%) |
Jul 17, 2023 | 18.55 | 18.74 | 18.49 | 18.61 | 8,955 | +0.11(+0.62%) |
Jul 14, 2023 | 18.36 | 18.56 | 18.36 | 18.50 | 4,477 | +0.17(+0.92%) |
Jul 13, 2023 | 18.50 | 18.50 | 18.22 | 18.33 | 9,629 | +0.00(+0.00%) |
Jul 12, 2023 | 18.21 | 18.44 | 18.21 | 18.33 | 6,596 | +0.34(+1.89%) |
Jul 11, 2023 | 17.88 | 18.06 | 17.78 | 17.99 | 24,966 | -0.02(-0.11%) |
Jul 10, 2023 | 17.59 | 18.14 | 17.30 | 18.01 | 48,856 | +0.36(+2.04%) |
Jul 07, 2023 | 17.57 | 17.65 | 17.57 | 17.65 | 19,483 | +0.11(+0.63%) |
Jul 06, 2023 | 17.55 | 17.67 | 17.41 | 17.54 | 6,143 | -0.31(-1.74%) |
Jul 05, 2023 | 17.80 | 17.85 | 17.66 | 17.85 | 12,665 | -0.24(-1.33%) |
Jul 03, 2023 | 17.90 | 18.09 | 17.90 | 18.09 | 4,494 | +0.00(+0.00%) |
Jun 30, 2023 | 17.80 | 18.09 | 17.80 | 18.09 | 14,302 | +0.34(+1.92%) |
Jun 29, 2023 | 17.78 | 17.83 | 17.70 | 17.75 | 12,128 | -0.04(-0.22%) |
Jun 28, 2023 | 17.78 | 17.79 | 17.69 | 17.79 | 19,131 | +0.25(+1.42%) |
Jun 27, 2023 | 17.43 | 17.54 | 17.25 | 17.54 | 19,151 | +0.47(+2.75%) |
Jun 26, 2023 | 17.06 | 17.09 | 16.96 | 17.07 | 10,632 | +0.39(+2.36%) |
Jun 23, 2023 | 16.50 | 16.84 | 16.50 | 16.68 | 6,072 | -0.08(-0.49%) |
Jun 22, 2023 | 16.74 | 16.99 | 16.68 | 16.76 | 11,962 | -0.71(-4.07%) |
Jun 21, 2023 | 17.17 | 17.50 | 17.17 | 17.47 | 8,933 | +0.10(+0.58%) |
Jun 20, 2023 | 17.30 | 17.47 | 17.15 | 17.37 | 23,187 | -0.58(-3.23%) |
Jun 16, 2023 | 17.77 | 17.84 | 17.76 | 17.95 | 12,351 | +0.19(+1.07%) |