Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 23.07 | 23.20 | 22.66 | 22.99 | 107,577 | -0.14(-0.61%) |
May 21, 2024 | 23.00 | 23.30 | 23.00 | 23.13 | 47,360 | +0.08(+0.35%) |
May 20, 2024 | 23.55 | 23.90 | 23.05 | 23.05 | 86,263 | -0.48(-2.04%) |
May 17, 2024 | 23.68 | 23.73 | 23.39 | 23.53 | 38,833 | -0.05(-0.21%) |
May 16, 2024 | 23.29 | 23.62 | 22.96 | 23.58 | 64,199 | +0.28(+1.20%) |
May 15, 2024 | 22.86 | 23.49 | 22.86 | 23.30 | 92,465 | +0.56(+2.46%) |
May 14, 2024 | 23.98 | 24.04 | 22.70 | 22.74 | 72,840 | -0.91(-3.85%) |
May 13, 2024 | 23.76 | 23.89 | 23.56 | 23.65 | 63,213 | -0.05(-0.21%) |
May 10, 2024 | 23.53 | 23.72 | 23.30 | 23.70 | 67,972 | +0.24(+1.02%) |
May 09, 2024 | 23.49 | 23.69 | 22.81 | 23.46 | 76,584 | -0.14(-0.59%) |
May 08, 2024 | 23.44 | 24.16 | 22.69 | 23.60 | 119,453 | +0.21(+0.90%) |
May 07, 2024 | 23.36 | 23.91 | 23.36 | 23.39 | 84,923 | +0.12(+0.52%) |
May 06, 2024 | 22.68 | 23.27 | 22.68 | 23.27 | 64,131 | +0.63(+2.78%) |
May 03, 2024 | 23.06 | 23.29 | 22.56 | 22.64 | 64,848 | -0.29(-1.26%) |
May 02, 2024 | 22.51 | 22.93 | 22.42 | 22.93 | 90,475 | +0.49(+2.18%) |
May 01, 2024 | 22.20 | 22.74 | 21.92 | 22.44 | 58,373 | +0.35(+1.58%) |
Apr 30, 2024 | 22.02 | 22.27 | 21.82 | 22.09 | 79,445 | -0.03(-0.14%) |
Apr 29, 2024 | 22.17 | 22.36 | 22.06 | 22.12 | 74,616 | -0.11(-0.49%) |
Apr 26, 2024 | 22.44 | 22.44 | 22.09 | 22.23 | 57,972 | -0.19(-0.85%) |
Apr 25, 2024 | 22.52 | 22.57 | 22.32 | 22.42 | 67,689 | -0.29(-1.28%) |
Apr 24, 2024 | 22.65 | 22.80 | 22.41 | 22.71 | 72,555 | -0.08(-0.35%) |
Apr 23, 2024 | 22.70 | 22.91 | 22.69 | 22.79 | 81,487 | +0.07(+0.31%) |
Apr 22, 2024 | 22.74 | 22.93 | 22.69 | 22.72 | 86,401 | -0.08(-0.35%) |
Apr 19, 2024 | 22.03 | 22.81 | 22.03 | 22.80 | 111,193 | +0.77(+3.50%) |
Apr 18, 2024 | 21.72 | 22.37 | 21.72 | 22.03 | 92,605 | +0.42(+1.94%) |
Apr 17, 2024 | 21.55 | 21.84 | 21.42 | 21.61 | 77,668 | +0.02(+0.09%) |
Apr 16, 2024 | 21.40 | 21.62 | 21.15 | 21.59 | 59,180 | +0.15(+0.70%) |
Apr 15, 2024 | 21.76 | 21.84 | 21.32 | 21.44 | 43,359 | -0.33(-1.52%) |
Apr 12, 2024 | 21.58 | 21.95 | 21.58 | 21.77 | 66,847 | +0.03(+0.14%) |
Apr 11, 2024 | 21.89 | 22.00 | 21.63 | 21.74 | 75,040 | -0.19(-0.87%) |
Apr 10, 2024 | 21.17 | 21.96 | 21.12 | 21.93 | 117,304 | +0.41(+1.91%) |
Apr 09, 2024 | 21.85 | 22.01 | 21.25 | 21.52 | 57,898 | -0.36(-1.65%) |
Apr 08, 2024 | 21.49 | 21.91 | 21.41 | 21.88 | 66,605 | +0.49(+2.29%) |
Apr 05, 2024 | 21.47 | 21.63 | 21.32 | 21.39 | 144,075 | -0.11(-0.51%) |
Apr 04, 2024 | 22.03 | 22.22 | 21.50 | 21.50 | 72,151 | -0.31(-1.42%) |
Apr 03, 2024 | 21.28 | 21.83 | 21.20 | 21.81 | 86,564 | +0.38(+1.77%) |
Apr 02, 2024 | 21.64 | 21.77 | 21.38 | 21.43 | 73,066 | -0.37(-1.70%) |
Apr 01, 2024 | 21.86 | 22.07 | 21.57 | 21.80 | 68,699 | +0.03(+0.14%) |
Mar 28, 2024 | 21.93 | 22.06 | 21.66 | 21.77 | 99,262 | -0.08(-0.37%) |
Mar 27, 2024 | 21.70 | 21.86 | 21.54 | 21.85 | 43,956 | +0.33(+1.53%) |
Mar 26, 2024 | 21.81 | 21.92 | 21.49 | 21.52 | 32,521 | -0.18(-0.83%) |
Mar 25, 2024 | 21.88 | 22.04 | 21.66 | 21.70 | 50,187 | -0.06(-0.28%) |
Mar 22, 2024 | 21.88 | 22.17 | 21.70 | 21.76 | 62,471 | -0.11(-0.50%) |
Mar 21, 2024 | 22.02 | 22.03 | 21.63 | 21.87 | 126,526 | -0.12(-0.55%) |
Mar 20, 2024 | 21.55 | 22.17 | 21.49 | 21.99 | 67,930 | +0.28(+1.29%) |
Mar 19, 2024 | 21.85 | 21.97 | 21.65 | 21.71 | 88,253 | -0.11(-0.50%) |
Mar 18, 2024 | 22.17 | 22.44 | 21.70 | 21.82 | 124,588 | -0.27(-1.22%) |
Mar 15, 2024 | 21.79 | 22.35 | 21.79 | 22.09 | 293,409 | +0.37(+1.70%) |
Mar 14, 2024 | 21.90 | 21.95 | 21.55 | 21.72 | 106,454 | -0.26(-1.18%) |
Mar 13, 2024 | 22.11 | 22.18 | 21.59 | 21.98 | 120,066 | -0.13(-0.59%) |
Mar 12, 2024 | 22.48 | 22.48 | 22.08 | 22.11 | 77,740 | -0.46(-2.04%) |
Mar 11, 2024 | 22.61 | 22.89 | 22.04 | 22.57 | 80,028 | -0.05(-0.22%) |
Mar 08, 2024 | 22.53 | 22.89 | 22.22 | 22.62 | 67,321 | +0.24(+1.07%) |
Mar 07, 2024 | 23.07 | 23.08 | 22.34 | 22.38 | 104,285 | -0.44(-1.93%) |
Mar 06, 2024 | 22.73 | 22.98 | 22.44 | 22.82 | 62,415 | +0.21(+0.92%) |
Mar 05, 2024 | 22.83 | 22.93 | 22.49 | 22.61 | 67,850 | -0.19(-0.83%) |
Mar 04, 2024 | 22.75 | 23.44 | 22.42 | 22.80 | 73,118 | -0.05(-0.22%) |
Mar 01, 2024 | 23.16 | 23.17 | 22.81 | 22.85 | 84,287 | -0.28(-1.20%) |
Feb 29, 2024 | 23.64 | 23.64 | 22.94 | 23.13 | 335,585 | -0.28(-1.19%) |
Feb 28, 2024 | 23.52 | 23.61 | 23.23 | 23.41 | 81,983 | -0.26(-1.09%) |
Feb 27, 2024 | 23.87 | 23.97 | 23.52 | 23.66 | 89,116 | -0.21(-0.87%) |
Feb 26, 2024 | 23.83 | 24.20 | 23.83 | 23.87 | 139,323 | -0.05(-0.21%) |
Feb 23, 2024 | 23.56 | 24.10 | 23.44 | 23.92 | 88,746 | +0.49(+2.08%) |
Feb 22, 2024 | 23.20 | 23.51 | 22.98 | 23.44 | 75,598 | +0.15(+0.64%) |
Feb 21, 2024 | 23.61 | 23.67 | 23.09 | 23.29 | 63,241 | -0.33(-1.39%) |
Feb 20, 2024 | 23.85 | 24.25 | 23.52 | 23.61 | 113,659 | -0.54(-2.22%) |
Feb 16, 2024 | 24.53 | 24.63 | 23.83 | 24.15 | 127,070 | -0.44(-1.78%) |
Feb 15, 2024 | 24.83 | 25.37 | 24.16 | 24.59 | 144,396 | -0.20(-0.80%) |
Feb 14, 2024 | 22.88 | 24.95 | 22.69 | 24.79 | 214,509 | +3.51(+16.47%) |
Feb 13, 2024 | 21.82 | 22.02 | 21.14 | 21.28 | 80,594 | -0.85(-3.86%) |
Feb 12, 2024 | 21.68 | 22.25 | 21.68 | 22.13 | 70,651 | +0.40(+1.83%) |
Feb 09, 2024 | 21.34 | 21.82 | 21.09 | 21.74 | 60,837 | +0.40(+1.86%) |
Feb 08, 2024 | 20.97 | 21.34 | 20.90 | 21.34 | 45,582 | +0.41(+1.95%) |
Feb 07, 2024 | 21.67 | 21.67 | 20.89 | 20.93 | 58,917 | -0.70(-3.21%) |
Feb 06, 2024 | 21.35 | 21.78 | 21.30 | 21.63 | 51,640 | +0.16(+0.74%) |
Feb 05, 2024 | 21.78 | 21.78 | 21.28 | 21.47 | 65,167 | -0.56(-2.52%) |
Feb 02, 2024 | 21.82 | 22.34 | 21.82 | 22.03 | 55,639 | -0.04(-0.18%) |
Feb 01, 2024 | 22.19 | 22.25 | 21.72 | 22.07 | 63,741 | -0.19(-0.85%) |
Jan 31, 2024 | 22.59 | 22.67 | 22.23 | 22.25 | 59,741 | -0.41(-1.80%) |
Jan 30, 2024 | 22.70 | 22.84 | 22.56 | 22.66 | 46,886 | -0.08(-0.35%) |
Jan 29, 2024 | 22.38 | 22.80 | 22.34 | 22.74 | 61,988 | +0.22(+0.97%) |
Jan 26, 2024 | 22.94 | 22.94 | 22.40 | 22.52 | 58,175 | -0.28(-1.22%) |
Jan 25, 2024 | 23.24 | 23.35 | 22.43 | 22.80 | 74,054 | -0.20(-0.86%) |
Jan 24, 2024 | 22.64 | 23.05 | 22.36 | 23.00 | 65,193 | +0.66(+2.93%) |
Jan 23, 2024 | 22.65 | 22.86 | 22.34 | 22.34 | 92,134 | -0.14(-0.62%) |
Jan 22, 2024 | 21.73 | 22.53 | 21.60 | 22.48 | 132,197 | +0.91(+4.24%) |
Jan 19, 2024 | 21.32 | 21.80 | 21.32 | 21.57 | 116,998 | +0.46(+2.16%) |
Jan 18, 2024 | 20.42 | 20.42 | 20.28 | 21.11 | 142,081 | +0.63(+3.05%) |
Jan 17, 2024 | 20.36 | 20.64 | 20.28 | 20.49 | 73,875 | +0.06(+0.29%) |
Jan 16, 2024 | 20.72 | 21.18 | 20.43 | 20.43 | 114,815 | -0.48(-2.28%) |
Jan 12, 2024 | 20.76 | 21.05 | 20.58 | 20.90 | 59,175 | +0.29(+1.40%) |
Jan 11, 2024 | 20.49 | 20.65 | 20.23 | 20.62 | 77,014 | +0.00(+0.00%) |
Jan 10, 2024 | 20.45 | 20.62 | 20.30 | 20.62 | 42,102 | +0.17(+0.83%) |
Jan 09, 2024 | 20.83 | 20.83 | 20.41 | 20.45 | 61,708 | -0.59(-2.79%) |
Jan 08, 2024 | 21.20 | 21.29 | 20.77 | 21.03 | 103,636 | -0.15(-0.70%) |
Jan 05, 2024 | 20.18 | 21.38 | 20.18 | 21.18 | 153,479 | +0.95(+4.71%) |
Jan 04, 2024 | 20.41 | 20.55 | 20.23 | 20.23 | 130,831 | +0.03(+0.15%) |
Jan 03, 2024 | 20.34 | 20.65 | 20.13 | 20.20 | 70,208 | -0.08(-0.39%) |
Jan 02, 2024 | 20.06 | 20.77 | 20.06 | 20.28 | 94,239 | +0.30(+1.49%) |
Dec 29, 2023 | 20.08 | 20.21 | 19.88 | 19.98 | 63,724 | -0.11(-0.54%) |
Dec 28, 2023 | 20.05 | 20.24 | 19.91 | 20.09 | 57,847 | -0.03(-0.15%) |
Dec 27, 2023 | 20.11 | 20.52 | 19.82 | 20.12 | 95,799 | +0.00(+0.00%) |
Dec 26, 2023 | 20.05 | 20.51 | 19.87 | 20.12 | 59,614 | +0.10(+0.50%) |
Dec 22, 2023 | 19.85 | 20.24 | 19.60 | 20.02 | 58,609 | +0.18(+0.90%) |
Dec 21, 2023 | 20.20 | 20.24 | 19.65 | 19.84 | 68,410 | -0.22(-1.09%) |
Dec 20, 2023 | 20.22 | 20.71 | 19.88 | 20.06 | 83,072 | -0.07(-0.35%) |
Dec 19, 2023 | 20.11 | 20.49 | 19.96 | 20.13 | 180,324 | +0.13(+0.65%) |
Dec 18, 2023 | 19.48 | 20.06 | 19.23 | 20.00 | 130,840 | +0.65(+3.34%) |
Dec 15, 2023 | 20.52 | 20.53 | 19.09 | 19.35 | 690,062 | -1.16(-5.66%) |
Dec 14, 2023 | 21.41 | 21.41 | 20.44 | 20.52 | 114,973 | -0.60(-2.82%) |
Dec 13, 2023 | 20.94 | 21.19 | 20.40 | 21.11 | 154,698 | +0.16(+0.76%) |
Dec 12, 2023 | 21.16 | 21.20 | 20.87 | 20.95 | 107,755 | -0.11(-0.52%) |
Dec 11, 2023 | 21.08 | 21.17 | 20.73 | 21.06 | 140,761 | -0.02(-0.09%) |
Dec 08, 2023 | 21.03 | 21.26 | 20.87 | 21.08 | 56,027 | +0.02(+0.09%) |
Dec 07, 2023 | 21.04 | 21.47 | 20.44 | 21.06 | 94,362 | +0.19(+0.90%) |
Dec 06, 2023 | 21.38 | 21.47 | 20.64 | 20.87 | 156,464 | -0.44(-2.05%) |
Dec 05, 2023 | 21.39 | 21.62 | 21.06 | 21.31 | 71,887 | -0.02(-0.09%) |
Dec 04, 2023 | 20.87 | 21.41 | 20.85 | 21.33 | 80,651 | +0.25(+1.18%) |
Dec 01, 2023 | 20.81 | 21.29 | 20.81 | 21.08 | 65,097 | +0.34(+1.63%) |
Nov 30, 2023 | 20.32 | 20.89 | 20.32 | 20.74 | 81,302 | +0.31(+1.51%) |
Nov 29, 2023 | 20.73 | 20.78 | 20.30 | 20.44 | 64,324 | -0.23(-1.10%) |
Nov 28, 2023 | 20.96 | 20.96 | 20.42 | 20.66 | 58,708 | -0.35(-1.69%) |
Nov 27, 2023 | 20.72 | 21.05 | 20.48 | 21.02 | 40,474 | +0.31(+1.47%) |
Nov 24, 2023 | 20.13 | 20.87 | 20.13 | 20.71 | 119,170 | +0.33(+1.64%) |
Nov 22, 2023 | 20.15 | 20.42 | 20.14 | 20.38 | 57,128 | +0.35(+1.77%) |
Nov 21, 2023 | 19.79 | 20.09 | 19.69 | 20.02 | 60,297 | +0.26(+1.30%) |
Nov 20, 2023 | 19.67 | 19.86 | 19.50 | 19.77 | 65,720 | +0.23(+1.16%) |
Nov 17, 2023 | 19.60 | 19.87 | 19.43 | 19.54 | 87,514 | +0.03(+0.15%) |
Nov 16, 2023 | 19.61 | 19.79 | 19.43 | 19.51 | 62,603 | -0.30(-1.49%) |
Nov 15, 2023 | 20.05 | 20.23 | 19.73 | 19.81 | 53,639 | -0.32(-1.57%) |
Nov 14, 2023 | 19.79 | 20.15 | 19.55 | 20.12 | 70,856 | +0.74(+3.81%) |
Nov 13, 2023 | 19.34 | 19.55 | 19.02 | 19.38 | 51,585 | +0.03(+0.15%) |
Nov 10, 2023 | 19.39 | 19.52 | 19.03 | 19.35 | 68,411 | -0.02(-0.10%) |
Nov 09, 2023 | 19.57 | 19.63 | 19.06 | 19.37 | 67,019 | -0.07(-0.35%) |
Nov 08, 2023 | 19.91 | 19.91 | 19.20 | 19.44 | 62,212 | -0.43(-2.18%) |
Nov 07, 2023 | 19.70 | 19.99 | 19.36 | 19.88 | 135,105 | +0.27(+1.36%) |
Nov 06, 2023 | 19.50 | 19.72 | 18.66 | 19.61 | 92,154 | +0.11(+0.56%) |
Nov 03, 2023 | 19.67 | 20.20 | 19.43 | 19.50 | 112,999 | +0.15(+0.76%) |
Nov 02, 2023 | 20.55 | 20.83 | 18.76 | 19.35 | 125,493 | -0.76(-3.77%) |
Nov 01, 2023 | 19.73 | 20.16 | 19.73 | 20.11 | 60,345 | +0.27(+1.34%) |
Oct 31, 2023 | 20.20 | 20.20 | 19.51 | 19.85 | 59,529 | -0.10(-0.49%) |
Oct 30, 2023 | 19.53 | 20.04 | 19.53 | 19.94 | 82,207 | +0.46(+2.38%) |
Oct 27, 2023 | 20.14 | 20.14 | 19.28 | 19.48 | 63,000 | -0.74(-3.65%) |
Oct 26, 2023 | 20.48 | 20.76 | 20.07 | 20.22 | 73,977 | -0.18(-0.87%) |
Oct 25, 2023 | 19.96 | 20.57 | 19.96 | 20.40 | 54,151 | +0.33(+1.62%) |
Oct 24, 2023 | 20.04 | 20.48 | 19.88 | 20.07 | 53,008 | +0.27(+1.34%) |
Oct 23, 2023 | 19.71 | 19.89 | 19.52 | 19.81 | 81,663 | -0.05(-0.25%) |
Oct 20, 2023 | 20.33 | 21.04 | 19.86 | 19.86 | 60,702 | -0.47(-2.33%) |
Oct 19, 2023 | 20.76 | 20.76 | 20.14 | 20.33 | 79,976 | -0.41(-2.00%) |
Oct 18, 2023 | 21.05 | 21.09 | 20.66 | 20.74 | 56,216 | -0.45(-2.14%) |
Oct 17, 2023 | 20.44 | 21.25 | 20.00 | 21.20 | 115,244 | +0.73(+3.56%) |
Oct 16, 2023 | 19.21 | 20.54 | 19.18 | 20.47 | 162,035 | +1.45(+7.62%) |
Oct 13, 2023 | 18.46 | 19.04 | 18.46 | 19.02 | 96,459 | +0.36(+1.95%) |
Oct 12, 2023 | 19.10 | 19.10 | 18.52 | 18.65 | 108,268 | -0.37(-1.97%) |
Oct 11, 2023 | 18.79 | 19.08 | 18.79 | 19.03 | 48,633 | +0.20(+1.05%) |
Oct 10, 2023 | 19.07 | 19.16 | 18.77 | 18.83 | 159,772 | -0.15(-0.78%) |
Oct 09, 2023 | 19.03 | 19.26 | 18.91 | 18.98 | 60,330 | -0.17(-0.87%) |
Oct 06, 2023 | 19.22 | 19.31 | 18.92 | 19.15 | 90,013 | -0.32(-1.62%) |
Oct 05, 2023 | 19.41 | 19.69 | 18.71 | 19.46 | 82,122 | +0.00(+0.00%) |
Oct 04, 2023 | 19.16 | 19.56 | 18.96 | 19.46 | 70,162 | +0.26(+1.33%) |
Oct 03, 2023 | 19.08 | 19.44 | 19.04 | 19.20 | 90,734 | +0.14(+0.72%) |
Oct 02, 2023 | 19.44 | 19.44 | 18.78 | 19.07 | 153,301 | -0.39(-2.03%) |
Sep 29, 2023 | 19.46 | 19.54 | 19.17 | 19.46 | 122,196 | +0.06(+0.30%) |
Sep 28, 2023 | 19.69 | 20.28 | 19.38 | 19.40 | 112,843 | -0.34(-1.75%) |
Sep 27, 2023 | 19.97 | 20.18 | 19.59 | 19.75 | 64,458 | -0.09(-0.45%) |
Sep 26, 2023 | 19.68 | 20.17 | 19.68 | 19.84 | 64,250 | -0.03(-0.15%) |
Sep 25, 2023 | 19.39 | 19.87 | 19.73 | 19.87 | 75,377 | +0.34(+1.72%) |
Sep 22, 2023 | 19.37 | 19.59 | 19.23 | 19.53 | 135,113 | +0.21(+1.07%) |
Sep 21, 2023 | 19.30 | 19.53 | 19.09 | 19.32 | 96,697 | +0.00(+0.00%) |
Sep 20, 2023 | 19.57 | 19.74 | 19.30 | 19.32 | 72,225 | -0.14(-0.71%) |
Sep 19, 2023 | 19.44 | 19.63 | 19.22 | 19.46 | 74,120 | +0.05(+0.25%) |
Sep 18, 2023 | 19.63 | 19.73 | 19.23 | 19.41 | 87,994 | -0.15(-0.76%) |
Sep 15, 2023 | 19.81 | 19.89 | 19.37 | 19.56 | 455,611 | -0.15(-0.75%) |
Sep 14, 2023 | 19.31 | 19.73 | 19.18 | 19.71 | 145,690 | +0.55(+2.88%) |
Sep 13, 2023 | 19.11 | 19.45 | 18.97 | 19.16 | 130,453 | +0.04(+0.21%) |
Sep 12, 2023 | 18.62 | 19.16 | 18.61 | 19.12 | 99,104 | +0.47(+2.54%) |
Sep 11, 2023 | 18.58 | 18.65 | 18.32 | 18.64 | 80,058 | +0.22(+1.18%) |
Sep 08, 2023 | 18.58 | 18.76 | 18.14 | 18.43 | 83,004 | -0.09(-0.48%) |
Sep 07, 2023 | 18.87 | 19.23 | 18.47 | 18.52 | 153,117 | -0.24(-1.26%) |
Sep 06, 2023 | 18.99 | 19.20 | 18.75 | 18.75 | 70,574 | -0.34(-1.81%) |
Sep 05, 2023 | 19.68 | 19.72 | 18.73 | 19.10 | 150,805 | -0.73(-3.68%) |
Sep 01, 2023 | 19.39 | 20.00 | 19.39 | 19.83 | 83,939 | +0.34(+1.77%) |
Aug 31, 2023 | 19.77 | 19.85 | 19.44 | 19.48 | 115,247 | -0.20(-1.00%) |
Aug 30, 2023 | 19.74 | 19.91 | 19.56 | 19.68 | 76,236 | -0.04(-0.20%) |
Aug 29, 2023 | 19.71 | 19.82 | 19.54 | 19.72 | 72,182 | -0.15(-0.74%) |
Aug 28, 2023 | 19.99 | 20.26 | 19.67 | 19.86 | 66,210 | -0.12(-0.59%) |
Aug 25, 2023 | 20.00 | 20.21 | 19.89 | 19.98 | 105,388 | +0.01(+0.05%) |
Aug 24, 2023 | 19.67 | 20.12 | 18.94 | 19.97 | 118,029 | +0.17(+0.84%) |
Aug 23, 2023 | 19.57 | 20.07 | 19.57 | 19.81 | 65,880 | +0.20(+1.00%) |
Aug 22, 2023 | 19.52 | 19.81 | 19.11 | 19.61 | 125,391 | +0.11(+0.55%) |
Aug 21, 2023 | 19.33 | 19.65 | 19.05 | 19.50 | 95,545 | +0.13(+0.66%) |
Aug 18, 2023 | 19.01 | 19.88 | 19.01 | 19.37 | 103,376 | +0.37(+1.95%) |
Aug 17, 2023 | 18.82 | 19.63 | 18.82 | 19.00 | 101,576 | +0.22(+1.14%) |
Aug 16, 2023 | 18.71 | 19.23 | 18.71 | 18.79 | 81,452 | +0.06(+0.31%) |
Aug 15, 2023 | 18.97 | 19.18 | 18.71 | 18.73 | 71,176 | -0.42(-2.19%) |
Aug 14, 2023 | 19.34 | 19.89 | 19.09 | 19.15 | 90,040 | -0.27(-1.41%) |
Aug 11, 2023 | 19.32 | 19.60 | 19.31 | 19.42 | 92,352 | -0.05(-0.25%) |
Aug 10, 2023 | 19.54 | 20.87 | 19.40 | 19.47 | 71,356 | -0.07(-0.35%) |
Aug 09, 2023 | 19.45 | 19.87 | 19.22 | 19.54 | 107,982 | -0.14(-0.70%) |
Aug 08, 2023 | 20.33 | 20.41 | 19.08 | 19.68 | 99,551 | -0.89(-4.32%) |
Aug 07, 2023 | 20.32 | 21.50 | 20.23 | 20.57 | 169,948 | +0.24(+1.20%) |
Aug 04, 2023 | 20.65 | 20.98 | 20.28 | 20.32 | 85,617 | -0.31(-1.52%) |
Aug 03, 2023 | 20.30 | 20.84 | 20.29 | 20.64 | 103,482 | +0.29(+1.44%) |
Aug 02, 2023 | 20.38 | 20.53 | 20.20 | 20.34 | 103,613 | -0.08(-0.38%) |
Aug 01, 2023 | 23.29 | 23.31 | 19.19 | 20.42 | 191,767 | -3.08(-13.10%) |
Jul 31, 2023 | 23.33 | 23.88 | 23.33 | 23.50 | 62,154 | +0.10(+0.42%) |
Jul 28, 2023 | 23.29 | 23.76 | 23.29 | 23.40 | 59,012 | +0.11(+0.46%) |
Jul 27, 2023 | 23.50 | 23.62 | 23.11 | 23.29 | 125,245 | -0.21(-0.91%) |
Jul 26, 2023 | 22.94 | 23.69 | 22.94 | 23.51 | 67,933 | +0.61(+2.65%) |
Jul 25, 2023 | 22.93 | 23.27 | 22.86 | 22.90 | 56,461 | -0.11(-0.47%) |
Jul 24, 2023 | 22.79 | 23.22 | 22.69 | 23.01 | 45,817 | +0.14(+0.60%) |
Jul 21, 2023 | 23.03 | 23.22 | 22.60 | 22.87 | 47,138 | -0.11(-0.47%) |
Jul 20, 2023 | 22.39 | 23.07 | 22.32 | 22.98 | 44,993 | +0.70(+3.16%) |
Jul 19, 2023 | 22.37 | 22.68 | 22.14 | 22.28 | 94,751 | -0.17(-0.74%) |
Jul 18, 2023 | 22.27 | 22.45 | 21.44 | 22.44 | 49,177 | +0.18(+0.79%) |
Jul 17, 2023 | 22.17 | 22.74 | 22.15 | 22.27 | 86,885 | +0.39(+1.79%) |
Jul 14, 2023 | 21.99 | 21.99 | 21.36 | 21.88 | 59,045 | -0.18(-0.80%) |
Jul 13, 2023 | 22.51 | 22.85 | 21.99 | 22.05 | 58,544 | -0.51(-2.25%) |
Jul 12, 2023 | 22.50 | 22.80 | 22.39 | 22.56 | 62,185 | +0.33(+1.49%) |
Jul 11, 2023 | 22.18 | 22.30 | 22.01 | 22.23 | 65,417 | +0.06(+0.26%) |
Jul 10, 2023 | 22.32 | 22.86 | 22.09 | 22.17 | 67,658 | -0.24(-1.09%) |
Jul 07, 2023 | 22.08 | 22.61 | 22.07 | 22.42 | 80,240 | +0.30(+1.37%) |
Jul 06, 2023 | 22.04 | 22.49 | 22.00 | 22.11 | 72,052 | -0.43(-1.91%) |
Jul 05, 2023 | 22.60 | 22.69 | 22.06 | 22.54 | 85,783 | -0.11(-0.47%) |
Jul 03, 2023 | 22.24 | 22.69 | 22.08 | 22.65 | 37,611 | +0.50(+2.25%) |
Jun 30, 2023 | 22.26 | 22.43 | 22.13 | 22.15 | 96,188 | -0.06(-0.26%) |
Jun 29, 2023 | 21.83 | 22.36 | 21.83 | 22.21 | 87,183 | +0.53(+2.43%) |
Jun 28, 2023 | 21.96 | 21.96 | 21.43 | 21.68 | 54,988 | -0.22(-0.98%) |
Jun 27, 2023 | 21.81 | 22.18 | 20.84 | 21.90 | 67,420 | +0.16(+0.72%) |
Jun 26, 2023 | 21.60 | 21.93 | 21.41 | 21.74 | 109,047 | +0.07(+0.32%) |
Jun 23, 2023 | 21.67 | 22.15 | 21.50 | 21.67 | 217,991 | -0.11(-0.49%) |
Jun 22, 2023 | 22.05 | 22.05 | 21.57 | 21.78 | 195,908 | -0.22(-1.02%) |
Jun 21, 2023 | 21.98 | 22.13 | 21.69 | 22.00 | 66,788 | -0.04(-0.18%) |
Jun 20, 2023 | 22.53 | 22.53 | 22.02 | 22.04 | 91,215 | -0.51(-2.25%) |
Jun 16, 2023 | 22.71 | 22.93 | 22.20 | 22.55 | 266,873 | +0.12(+0.52%) |
Jun 15, 2023 | 22.30 | 22.59 | 22.21 | 22.43 | 74,565 | +0.14(+0.61%) |
Jun 14, 2023 | 22.93 | 23.14 | 22.23 | 22.30 | 72,533 | -0.62(-2.69%) |
Jun 13, 2023 | 22.61 | 23.20 | 22.61 | 22.91 | 76,168 | +0.29(+1.27%) |
Jun 12, 2023 | 22.68 | 22.96 | 22.54 | 22.63 | 64,370 | -0.13(-0.58%) |
Jun 09, 2023 | 22.64 | 22.84 | 22.40 | 22.76 | 43,832 | +0.14(+0.60%) |
Jun 08, 2023 | 23.07 | 23.17 | 22.42 | 22.62 | 127,353 | -0.44(-1.91%) |
Jun 07, 2023 | 22.47 | 23.32 | 22.38 | 23.06 | 144,700 | +0.68(+3.06%) |
Jun 06, 2023 | 21.21 | 22.45 | 21.21 | 22.38 | 90,828 | +1.25(+5.92%) |
Jun 05, 2023 | 21.57 | 21.79 | 20.98 | 21.12 | 110,387 | -0.58(-2.66%) |
Jun 02, 2023 | 21.41 | 21.85 | 21.30 | 21.70 | 119,393 | +0.54(+2.54%) |