Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.60 | 19.69 | 19.43 | 19.61 | 166,251 | +0.10(+0.51%) |
May 30, 2024 | 19.28 | 19.52 | 19.03 | 19.51 | 69,857 | +0.36(+1.88%) |
May 29, 2024 | 18.92 | 19.25 | 18.92 | 19.15 | 65,337 | +0.00(+0.00%) |
May 28, 2024 | 19.39 | 19.42 | 18.99 | 19.15 | 75,106 | -0.14(-0.73%) |
May 24, 2024 | 19.12 | 19.32 | 19.11 | 19.29 | 51,417 | +0.17(+0.89%) |
May 23, 2024 | 19.22 | 19.22 | 18.78 | 19.12 | 68,263 | -0.10(-0.52%) |
May 22, 2024 | 19.50 | 19.73 | 19.20 | 19.22 | 67,180 | -0.20(-1.03%) |
May 21, 2024 | 19.70 | 19.70 | 19.22 | 19.42 | 76,155 | -0.35(-1.77%) |
May 20, 2024 | 19.63 | 19.80 | 19.40 | 19.77 | 72,128 | +0.08(+0.41%) |
May 17, 2024 | 19.67 | 19.71 | 19.33 | 19.69 | 71,439 | +0.04(+0.20%) |
May 16, 2024 | 19.53 | 19.75 | 19.26 | 19.65 | 92,735 | +0.03(+0.15%) |
May 15, 2024 | 19.43 | 19.86 | 19.41 | 19.62 | 119,007 | +0.39(+2.03%) |
May 14, 2024 | 19.14 | 19.66 | 19.11 | 19.23 | 148,843 | +0.23(+1.21%) |
May 13, 2024 | 18.72 | 19.09 | 18.72 | 19.00 | 155,178 | +0.40(+2.15%) |
May 10, 2024 | 18.87 | 18.93 | 18.43 | 18.60 | 138,917 | -0.13(-0.69%) |
May 09, 2024 | 18.97 | 19.04 | 17.33 | 18.73 | 234,868 | -0.53(-2.75%) |
May 08, 2024 | 18.17 | 19.42 | 18.05 | 19.26 | 656,326 | +1.03(+5.65%) |
May 07, 2024 | 18.02 | 18.32 | 18.02 | 18.23 | 115,629 | +0.29(+1.62%) |
May 06, 2024 | 18.00 | 18.15 | 17.92 | 17.94 | 44,009 | -0.01(-0.06%) |
May 03, 2024 | 17.86 | 18.02 | 17.62 | 17.95 | 54,952 | +0.20(+1.13%) |
May 02, 2024 | 17.44 | 17.78 | 17.33 | 17.75 | 73,052 | +0.35(+2.01%) |
May 01, 2024 | 17.41 | 17.59 | 17.17 | 17.40 | 83,452 | +0.14(+0.81%) |
Apr 30, 2024 | 17.51 | 17.65 | 17.07 | 17.26 | 176,912 | -0.38(-2.15%) |
Apr 29, 2024 | 17.49 | 17.76 | 17.48 | 17.64 | 66,241 | +0.22(+1.26%) |
Apr 26, 2024 | 17.32 | 17.62 | 17.32 | 17.42 | 58,398 | +0.19(+1.10%) |
Apr 25, 2024 | 17.18 | 17.31 | 17.09 | 17.23 | 60,585 | -0.09(-0.52%) |
Apr 24, 2024 | 17.24 | 17.34 | 17.10 | 17.32 | 66,226 | -0.01(-0.06%) |
Apr 23, 2024 | 17.46 | 17.70 | 17.30 | 17.33 | 53,543 | -0.09(-0.52%) |
Apr 22, 2024 | 17.08 | 17.43 | 17.07 | 17.42 | 90,149 | +0.37(+2.17%) |
Apr 19, 2024 | 16.85 | 17.26 | 16.83 | 17.05 | 122,706 | +0.14(+0.83%) |
Apr 18, 2024 | 16.88 | 17.19 | 16.79 | 16.91 | 113,060 | +0.01(+0.06%) |
Apr 17, 2024 | 17.53 | 17.53 | 16.89 | 16.90 | 113,910 | -0.56(-3.21%) |
Apr 16, 2024 | 17.54 | 17.70 | 17.43 | 17.46 | 42,638 | -0.20(-1.13%) |
Apr 15, 2024 | 17.89 | 17.97 | 17.63 | 17.66 | 52,516 | -0.25(-1.40%) |
Apr 12, 2024 | 18.20 | 18.23 | 17.80 | 17.91 | 57,456 | -0.38(-2.08%) |
Apr 11, 2024 | 18.07 | 18.32 | 18.02 | 18.29 | 72,184 | +0.19(+1.05%) |
Apr 10, 2024 | 18.52 | 18.70 | 17.94 | 18.10 | 97,443 | -0.59(-3.16%) |
Apr 09, 2024 | 18.38 | 18.71 | 18.33 | 18.69 | 87,048 | +0.39(+2.13%) |
Apr 08, 2024 | 18.34 | 18.51 | 18.19 | 18.30 | 128,465 | -0.07(-0.38%) |
Apr 05, 2024 | 18.37 | 18.55 | 18.29 | 18.37 | 88,339 | -0.11(-0.60%) |
Apr 04, 2024 | 18.50 | 18.71 | 18.31 | 18.48 | 76,359 | +0.01(+0.05%) |
Apr 03, 2024 | 18.49 | 18.56 | 18.34 | 18.47 | 76,109 | -0.03(-0.16%) |
Apr 02, 2024 | 18.52 | 18.52 | 18.32 | 18.50 | 85,878 | -0.11(-0.59%) |
Apr 01, 2024 | 18.69 | 18.73 | 18.28 | 18.61 | 103,069 | +0.01(+0.05%) |
Mar 28, 2024 | 18.44 | 18.77 | 18.41 | 18.60 | 136,501 | +0.22(+1.20%) |
Mar 27, 2024 | 18.28 | 18.52 | 18.20 | 18.38 | 99,010 | +0.14(+0.77%) |
Mar 26, 2024 | 18.34 | 18.39 | 18.18 | 18.24 | 141,029 | -0.02(-0.11%) |
Mar 25, 2024 | 18.19 | 18.33 | 18.16 | 18.26 | 70,648 | +0.15(+0.83%) |
Mar 22, 2024 | 18.10 | 18.20 | 18.00 | 18.11 | 81,862 | +0.08(+0.44%) |
Mar 21, 2024 | 17.86 | 18.31 | 17.71 | 18.03 | 154,860 | +0.18(+1.01%) |
Mar 20, 2024 | 17.81 | 18.02 | 17.67 | 17.85 | 86,256 | +0.06(+0.34%) |
Mar 19, 2024 | 17.59 | 17.98 | 17.43 | 17.79 | 69,579 | +0.20(+1.14%) |
Mar 18, 2024 | 17.85 | 17.94 | 17.51 | 17.59 | 103,602 | -0.28(-1.57%) |
Mar 15, 2024 | 17.49 | 17.92 | 17.49 | 17.87 | 321,356 | +0.29(+1.65%) |
Mar 14, 2024 | 17.61 | 17.73 | 17.46 | 17.58 | 80,100 | -0.07(-0.40%) |
Mar 13, 2024 | 17.70 | 17.82 | 17.56 | 17.65 | 66,030 | -0.02(-0.11%) |
Mar 12, 2024 | 17.73 | 17.80 | 17.59 | 17.67 | 103,991 | -0.06(-0.34%) |
Mar 11, 2024 | 17.73 | 17.85 | 17.62 | 17.73 | 84,974 | -0.04(-0.23%) |
Mar 08, 2024 | 18.11 | 18.11 | 17.61 | 17.77 | 101,958 | -0.23(-1.28%) |
Mar 07, 2024 | 17.75 | 18.25 | 17.75 | 18.00 | 131,022 | +0.23(+1.29%) |
Mar 06, 2024 | 17.77 | 17.92 | 17.67 | 17.77 | 192,512 | +0.13(+0.74%) |
Mar 05, 2024 | 17.67 | 17.73 | 17.47 | 17.64 | 111,228 | -0.11(-0.62%) |
Mar 04, 2024 | 18.09 | 18.14 | 17.64 | 17.75 | 90,576 | -0.24(-1.33%) |
Mar 01, 2024 | 17.92 | 18.21 | 17.82 | 17.99 | 119,534 | +0.06(+0.33%) |
Feb 29, 2024 | 17.68 | 18.08 | 17.50 | 17.93 | 95,483 | +0.42(+2.40%) |
Feb 28, 2024 | 17.49 | 17.68 | 16.93 | 17.51 | 162,583 | -0.10(-0.57%) |
Feb 27, 2024 | 17.68 | 17.82 | 17.52 | 17.61 | 88,444 | -0.06(-0.34%) |
Feb 26, 2024 | 17.44 | 17.83 | 17.44 | 17.67 | 116,255 | +0.09(+0.51%) |
Feb 23, 2024 | 17.14 | 17.61 | 17.08 | 17.58 | 97,716 | +0.48(+2.81%) |
Feb 22, 2024 | 17.07 | 17.20 | 17.06 | 17.10 | 105,085 | -0.05(-0.29%) |
Feb 21, 2024 | 16.98 | 17.17 | 16.89 | 17.15 | 69,858 | +0.12(+0.70%) |
Feb 20, 2024 | 17.02 | 17.14 | 16.96 | 17.03 | 192,205 | -0.15(-0.87%) |
Feb 16, 2024 | 17.07 | 17.35 | 17.05 | 17.18 | 135,796 | +0.10(+0.59%) |
Feb 15, 2024 | 16.73 | 17.14 | 16.58 | 17.08 | 150,876 | +0.54(+3.26%) |
Feb 14, 2024 | 16.20 | 16.83 | 16.11 | 16.54 | 140,037 | +0.50(+3.12%) |
Feb 13, 2024 | 15.84 | 16.43 | 15.79 | 16.04 | 226,682 | -0.12(-0.74%) |
Feb 12, 2024 | 15.51 | 16.31 | 15.51 | 16.16 | 210,841 | +0.74(+4.80%) |
Feb 09, 2024 | 15.38 | 16.18 | 15.30 | 15.42 | 223,085 | -0.04(-0.26%) |
Feb 08, 2024 | 15.71 | 16.10 | 13.99 | 15.46 | 432,941 | -1.77(-10.27%) |
Feb 07, 2024 | 17.21 | 17.38 | 17.13 | 17.23 | 98,684 | -0.03(-0.17%) |
Feb 06, 2024 | 16.82 | 17.32 | 16.81 | 17.26 | 107,628 | +0.34(+2.01%) |
Feb 05, 2024 | 17.19 | 17.19 | 16.89 | 16.92 | 97,287 | -0.31(-1.80%) |
Feb 02, 2024 | 17.50 | 17.61 | 17.23 | 17.23 | 186,226 | -0.39(-2.21%) |
Feb 01, 2024 | 17.47 | 17.66 | 17.47 | 17.62 | 106,012 | +0.17(+0.97%) |
Jan 31, 2024 | 17.69 | 17.79 | 17.41 | 17.45 | 201,975 | -0.25(-1.41%) |
Jan 30, 2024 | 17.67 | 17.75 | 17.48 | 17.70 | 146,839 | -0.02(-0.11%) |
Jan 29, 2024 | 17.56 | 17.72 | 17.43 | 17.72 | 114,010 | +0.18(+1.03%) |
Jan 26, 2024 | 17.47 | 17.59 | 17.42 | 17.54 | 121,881 | +0.11(+0.63%) |
Jan 25, 2024 | 17.61 | 17.67 | 17.39 | 17.43 | 101,238 | -0.04(-0.23%) |
Jan 24, 2024 | 17.50 | 17.62 | 17.38 | 17.47 | 129,661 | +0.10(+0.58%) |
Jan 23, 2024 | 17.33 | 17.48 | 17.25 | 17.37 | 139,787 | +0.16(+0.93%) |
Jan 22, 2024 | 17.09 | 17.22 | 16.97 | 17.21 | 179,068 | +0.29(+1.71%) |
Jan 19, 2024 | 17.04 | 17.14 | 16.89 | 16.92 | 141,795 | +0.02(+0.12%) |
Jan 18, 2024 | 17.00 | 17.05 | 16.70 | 16.90 | 156,150 | -0.03(-0.18%) |
Jan 17, 2024 | 16.92 | 17.14 | 16.91 | 16.93 | 97,495 | -0.15(-0.88%) |
Jan 16, 2024 | 17.14 | 17.16 | 16.91 | 17.08 | 177,522 | -0.06(-0.35%) |
Jan 12, 2024 | 17.21 | 17.32 | 17.13 | 17.14 | 135,498 | +0.07(+0.41%) |
Jan 11, 2024 | 16.99 | 17.08 | 16.89 | 17.07 | 152,986 | +0.10(+0.59%) |
Jan 10, 2024 | 16.83 | 17.00 | 16.79 | 16.97 | 118,520 | +0.05(+0.30%) |
Jan 09, 2024 | 16.77 | 17.03 | 16.51 | 16.92 | 133,661 | -0.03(-0.18%) |
Jan 08, 2024 | 16.64 | 17.01 | 16.53 | 16.95 | 138,814 | +0.30(+1.80%) |
Jan 05, 2024 | 17.00 | 17.00 | 16.64 | 16.65 | 186,263 | -0.38(-2.23%) |
Jan 04, 2024 | 17.53 | 17.54 | 16.96 | 17.03 | 151,037 | -0.42(-2.41%) |
Jan 03, 2024 | 17.55 | 18.31 | 17.22 | 17.45 | 343,699 | +0.32(+1.87%) |
Jan 02, 2024 | 17.07 | 17.27 | 16.89 | 17.13 | 212,908 | -0.08(-0.46%) |
Dec 29, 2023 | 16.98 | 17.34 | 16.89 | 17.21 | 180,193 | +0.19(+1.12%) |
Dec 28, 2023 | 17.01 | 17.21 | 17.01 | 17.02 | 110,677 | -0.02(-0.12%) |
Dec 27, 2023 | 17.13 | 17.14 | 16.96 | 17.04 | 173,483 | -0.07(-0.41%) |
Dec 26, 2023 | 17.26 | 17.35 | 17.10 | 17.11 | 156,366 | -0.20(-1.16%) |
Dec 22, 2023 | 17.48 | 17.63 | 17.30 | 17.31 | 138,400 | -0.14(-0.80%) |
Dec 21, 2023 | 17.42 | 17.57 | 17.16 | 17.45 | 198,022 | +0.11(+0.63%) |
Dec 20, 2023 | 17.15 | 17.45 | 17.09 | 17.34 | 216,796 | +0.12(+0.70%) |
Dec 19, 2023 | 17.35 | 17.43 | 17.12 | 17.22 | 283,188 | +0.09(+0.53%) |
Dec 18, 2023 | 17.64 | 17.64 | 17.06 | 17.13 | 259,858 | -0.29(-1.66%) |
Dec 15, 2023 | 17.19 | 17.43 | 16.82 | 17.42 | 963,800 | +0.43(+2.53%) |
Dec 14, 2023 | 17.64 | 17.72 | 16.96 | 16.99 | 187,899 | -0.66(-3.74%) |
Dec 13, 2023 | 17.48 | 17.73 | 17.07 | 17.65 | 189,134 | +0.31(+1.79%) |
Dec 12, 2023 | 17.39 | 17.57 | 17.09 | 17.34 | 236,573 | +0.08(+0.46%) |
Dec 11, 2023 | 17.02 | 17.26 | 16.71 | 17.26 | 435,007 | +0.14(+0.82%) |
Dec 08, 2023 | 16.83 | 17.41 | 16.77 | 17.12 | 292,294 | -0.03(-0.17%) |
Dec 07, 2023 | 19.94 | 20.01 | 16.99 | 17.15 | 694,044 | -2.77(-13.91%) |
Dec 06, 2023 | 19.62 | 20.07 | 19.57 | 19.92 | 226,748 | +0.33(+1.68%) |
Dec 05, 2023 | 19.81 | 19.84 | 19.38 | 19.59 | 174,266 | -0.22(-1.11%) |
Dec 04, 2023 | 19.81 | 20.11 | 19.67 | 19.81 | 219,216 | +0.05(+0.25%) |
Dec 01, 2023 | 19.21 | 19.94 | 19.08 | 19.76 | 272,376 | +0.60(+3.13%) |
Nov 30, 2023 | 19.30 | 19.30 | 18.86 | 19.16 | 541,683 | -0.04(-0.21%) |
Nov 29, 2023 | 20.09 | 20.41 | 19.14 | 19.20 | 431,968 | -0.84(-4.19%) |
Nov 28, 2023 | 20.68 | 20.68 | 20.00 | 20.04 | 163,409 | -0.59(-2.86%) |
Nov 27, 2023 | 20.64 | 20.85 | 20.50 | 20.63 | 284,680 | -0.12(-0.58%) |
Nov 24, 2023 | 20.52 | 20.85 | 20.52 | 20.75 | 42,920 | +0.23(+1.12%) |
Nov 22, 2023 | 20.80 | 20.95 | 20.40 | 20.52 | 92,626 | -0.23(-1.11%) |
Nov 21, 2023 | 20.55 | 20.91 | 20.31 | 20.75 | 80,318 | +0.16(+0.78%) |
Nov 20, 2023 | 20.98 | 20.99 | 20.02 | 20.59 | 104,612 | -0.32(-1.53%) |
Nov 17, 2023 | 20.87 | 21.10 | 20.85 | 20.91 | 134,938 | +0.21(+1.01%) |
Nov 16, 2023 | 20.59 | 20.81 | 20.39 | 20.70 | 96,147 | +0.18(+0.88%) |
Nov 15, 2023 | 20.71 | 20.84 | 20.40 | 20.52 | 118,673 | -0.07(-0.34%) |
Nov 14, 2023 | 19.87 | 20.59 | 19.87 | 20.59 | 199,911 | +1.05(+5.37%) |
Nov 13, 2023 | 20.06 | 20.08 | 19.50 | 19.54 | 76,010 | -0.52(-2.59%) |
Nov 10, 2023 | 19.66 | 20.30 | 19.61 | 20.06 | 153,642 | +0.41(+2.09%) |
Nov 09, 2023 | 19.41 | 20.18 | 19.41 | 19.65 | 159,708 | +0.41(+2.13%) |
Nov 08, 2023 | 19.10 | 19.34 | 18.78 | 19.24 | 810,153 | +0.10(+0.52%) |
Nov 07, 2023 | 19.27 | 19.38 | 18.96 | 19.14 | 133,298 | -0.13(-0.67%) |
Nov 06, 2023 | 19.50 | 19.50 | 18.91 | 19.27 | 122,424 | -0.12(-0.62%) |
Nov 03, 2023 | 19.50 | 19.72 | 19.30 | 19.39 | 83,941 | +0.13(+0.67%) |
Nov 02, 2023 | 19.19 | 19.39 | 19.03 | 19.26 | 114,801 | +0.37(+1.96%) |
Nov 01, 2023 | 19.22 | 19.22 | 18.55 | 18.89 | 89,944 | -0.38(-1.97%) |
Oct 31, 2023 | 19.41 | 19.60 | 19.21 | 19.27 | 91,060 | -0.04(-0.21%) |
Oct 30, 2023 | 18.80 | 19.37 | 18.69 | 19.31 | 77,701 | +0.56(+2.99%) |
Oct 27, 2023 | 18.99 | 18.99 | 18.69 | 18.75 | 56,854 | -0.16(-0.85%) |
Oct 26, 2023 | 18.90 | 19.00 | 18.54 | 18.91 | 70,941 | +0.04(+0.21%) |
Oct 25, 2023 | 18.91 | 18.94 | 18.52 | 18.87 | 55,694 | -0.16(-0.84%) |
Oct 24, 2023 | 19.45 | 19.64 | 18.91 | 19.03 | 74,024 | -0.30(-1.55%) |
Oct 23, 2023 | 19.27 | 19.53 | 19.24 | 19.33 | 72,845 | -0.04(-0.21%) |
Oct 20, 2023 | 19.57 | 19.60 | 19.36 | 19.37 | 115,766 | -0.16(-0.82%) |
Oct 19, 2023 | 19.51 | 19.90 | 19.22 | 19.53 | 101,532 | -0.02(-0.10%) |
Oct 18, 2023 | 19.80 | 20.04 | 19.46 | 19.55 | 106,308 | -0.40(-2.01%) |
Oct 17, 2023 | 19.63 | 20.01 | 19.62 | 19.95 | 95,231 | +0.14(+0.71%) |
Oct 16, 2023 | 20.00 | 20.34 | 19.65 | 19.81 | 128,491 | -0.12(-0.60%) |
Oct 13, 2023 | 20.24 | 20.26 | 19.64 | 19.93 | 76,036 | -0.31(-1.53%) |
Oct 12, 2023 | 20.62 | 20.83 | 20.07 | 20.24 | 57,108 | -0.26(-1.27%) |
Oct 11, 2023 | 20.28 | 20.64 | 20.13 | 20.50 | 93,815 | +0.21(+1.03%) |
Oct 10, 2023 | 20.05 | 20.43 | 19.93 | 20.29 | 202,373 | +0.32(+1.60%) |
Oct 09, 2023 | 19.54 | 20.31 | 19.01 | 19.97 | 167,399 | +0.40(+2.04%) |
Oct 06, 2023 | 18.78 | 19.61 | 18.46 | 19.57 | 235,854 | +0.80(+4.26%) |
Oct 05, 2023 | 18.41 | 18.98 | 18.40 | 18.77 | 99,505 | +0.40(+2.18%) |
Oct 04, 2023 | 17.84 | 18.54 | 17.75 | 18.37 | 114,726 | +0.53(+2.97%) |
Oct 03, 2023 | 17.95 | 18.06 | 17.16 | 17.84 | 66,447 | -0.12(-0.67%) |
Oct 02, 2023 | 17.63 | 18.13 | 17.51 | 17.96 | 166,308 | +0.34(+1.93%) |
Sep 29, 2023 | 17.50 | 17.67 | 17.35 | 17.62 | 105,031 | +0.24(+1.38%) |
Sep 28, 2023 | 17.25 | 17.39 | 17.19 | 17.38 | 142,838 | +0.14(+0.81%) |
Sep 27, 2023 | 17.36 | 17.52 | 17.11 | 17.24 | 58,845 | +0.01(+0.06%) |
Sep 26, 2023 | 17.28 | 17.33 | 17.16 | 17.23 | 111,996 | -0.16(-0.92%) |
Sep 25, 2023 | 17.24 | 17.41 | 17.30 | 17.39 | 56,946 | +0.14(+0.81%) |
Sep 22, 2023 | 17.32 | 17.52 | 17.17 | 17.25 | 97,808 | -0.10(-0.58%) |
Sep 21, 2023 | 17.49 | 17.76 | 17.26 | 17.35 | 97,011 | -0.19(-1.08%) |
Sep 20, 2023 | 18.02 | 18.12 | 17.52 | 17.54 | 134,799 | -0.43(-2.39%) |
Sep 19, 2023 | 17.99 | 18.11 | 17.94 | 17.97 | 63,575 | +0.02(+0.11%) |
Sep 18, 2023 | 18.37 | 18.37 | 17.92 | 17.95 | 84,628 | -0.23(-1.27%) |
Sep 15, 2023 | 18.45 | 18.45 | 18.04 | 18.18 | 826,005 | -0.28(-1.52%) |
Sep 14, 2023 | 18.00 | 18.49 | 17.83 | 18.46 | 94,492 | +0.63(+3.53%) |
Sep 13, 2023 | 17.99 | 18.07 | 17.76 | 17.83 | 75,431 | -0.08(-0.45%) |
Sep 12, 2023 | 17.79 | 18.15 | 17.60 | 17.91 | 87,774 | +0.06(+0.34%) |
Sep 11, 2023 | 17.11 | 17.94 | 17.02 | 17.85 | 95,396 | +1.04(+6.19%) |
Sep 08, 2023 | 16.89 | 16.91 | 16.53 | 16.81 | 74,658 | -0.11(-0.65%) |
Sep 07, 2023 | 17.13 | 17.13 | 16.80 | 16.92 | 117,261 | -0.30(-1.74%) |
Sep 06, 2023 | 17.58 | 17.58 | 17.19 | 17.22 | 75,103 | -0.26(-1.49%) |
Sep 05, 2023 | 17.69 | 17.73 | 16.95 | 17.48 | 230,123 | -0.41(-2.29%) |
Sep 01, 2023 | 18.34 | 18.35 | 17.76 | 17.89 | 173,677 | -0.36(-1.97%) |
Aug 31, 2023 | 18.71 | 18.71 | 18.16 | 18.25 | 218,302 | -0.41(-2.20%) |
Aug 30, 2023 | 18.15 | 18.70 | 17.98 | 18.66 | 216,866 | +0.44(+2.41%) |
Aug 29, 2023 | 18.16 | 18.40 | 18.04 | 18.22 | 150,512 | +0.00(+0.00%) |
Aug 28, 2023 | 18.13 | 18.34 | 18.08 | 18.22 | 87,817 | +0.15(+0.83%) |
Aug 25, 2023 | 17.59 | 18.12 | 17.59 | 18.07 | 103,132 | +0.47(+2.67%) |
Aug 24, 2023 | 18.24 | 18.38 | 17.54 | 17.60 | 76,075 | -0.74(-4.03%) |
Aug 23, 2023 | 18.11 | 18.50 | 18.11 | 18.34 | 52,963 | +0.14(+0.77%) |
Aug 22, 2023 | 18.49 | 18.64 | 18.12 | 18.20 | 38,416 | -0.30(-1.62%) |
Aug 21, 2023 | 18.20 | 18.56 | 18.03 | 18.50 | 124,528 | +0.28(+1.54%) |
Aug 18, 2023 | 18.13 | 18.58 | 18.13 | 18.22 | 59,150 | -0.12(-0.65%) |
Aug 17, 2023 | 18.68 | 18.78 | 18.18 | 18.34 | 66,715 | -0.36(-1.93%) |
Aug 16, 2023 | 18.52 | 18.87 | 18.52 | 18.70 | 97,401 | +0.12(+0.65%) |
Aug 15, 2023 | 18.23 | 18.82 | 18.23 | 18.58 | 111,239 | +0.35(+1.92%) |
Aug 14, 2023 | 17.70 | 18.26 | 17.62 | 18.23 | 59,725 | +0.41(+2.30%) |
Aug 11, 2023 | 17.80 | 18.04 | 17.78 | 17.82 | 58,329 | -0.11(-0.61%) |
Aug 10, 2023 | 18.57 | 18.85 | 17.70 | 17.93 | 82,723 | -0.64(-3.45%) |
Aug 09, 2023 | 18.26 | 18.59 | 18.13 | 18.57 | 104,230 | +0.24(+1.31%) |
Aug 08, 2023 | 17.68 | 18.38 | 17.17 | 18.33 | 88,895 | +0.45(+2.52%) |
Aug 07, 2023 | 17.95 | 17.98 | 17.21 | 17.88 | 88,894 | -0.12(-0.67%) |
Aug 04, 2023 | 18.09 | 18.30 | 17.37 | 18.00 | 127,369 | -0.29(-1.59%) |
Aug 03, 2023 | 17.06 | 18.54 | 16.61 | 18.29 | 194,340 | +1.64(+9.85%) |
Aug 02, 2023 | 16.73 | 16.91 | 16.56 | 16.65 | 81,538 | -0.22(-1.30%) |
Aug 01, 2023 | 16.67 | 16.91 | 16.59 | 16.87 | 58,030 | +0.09(+0.54%) |
Jul 31, 2023 | 16.59 | 16.87 | 16.57 | 16.78 | 63,565 | +0.18(+1.08%) |
Jul 28, 2023 | 17.11 | 17.23 | 16.58 | 16.60 | 51,241 | -0.35(-2.06%) |
Jul 27, 2023 | 17.07 | 17.47 | 16.80 | 16.95 | 117,723 | -0.21(-1.22%) |
Jul 26, 2023 | 16.98 | 17.27 | 16.66 | 17.16 | 55,268 | +0.14(+0.82%) |
Jul 25, 2023 | 16.84 | 17.22 | 16.84 | 17.02 | 64,382 | +0.07(+0.41%) |
Jul 24, 2023 | 16.59 | 16.97 | 16.38 | 16.95 | 64,599 | +0.35(+2.11%) |
Jul 21, 2023 | 16.77 | 16.77 | 16.40 | 16.60 | 74,660 | +0.01(+0.06%) |
Jul 20, 2023 | 16.53 | 16.63 | 16.18 | 16.59 | 56,193 | +0.04(+0.24%) |
Jul 19, 2023 | 16.59 | 16.59 | 16.01 | 16.55 | 57,204 | -0.05(-0.30%) |
Jul 18, 2023 | 16.55 | 16.80 | 16.48 | 16.60 | 53,514 | +0.05(+0.30%) |
Jul 17, 2023 | 16.66 | 16.77 | 16.48 | 16.55 | 66,905 | -0.06(-0.36%) |
Jul 14, 2023 | 16.80 | 16.80 | 16.43 | 16.61 | 60,099 | -0.25(-1.48%) |
Jul 13, 2023 | 16.70 | 16.90 | 16.50 | 16.86 | 84,603 | +0.26(+1.57%) |
Jul 12, 2023 | 16.50 | 16.64 | 16.15 | 16.60 | 93,815 | +0.37(+2.28%) |
Jul 11, 2023 | 16.04 | 16.45 | 16.00 | 16.23 | 67,599 | +0.24(+1.50%) |
Jul 10, 2023 | 15.72 | 16.06 | 15.72 | 15.99 | 54,429 | +0.20(+1.27%) |
Jul 07, 2023 | 15.69 | 15.91 | 15.66 | 15.79 | 111,074 | +0.16(+1.02%) |
Jul 06, 2023 | 16.18 | 16.18 | 15.51 | 15.63 | 80,401 | -0.73(-4.46%) |
Jul 05, 2023 | 16.38 | 16.50 | 16.12 | 16.36 | 104,733 | -0.14(-0.85%) |
Jul 03, 2023 | 16.40 | 16.66 | 16.40 | 16.50 | 46,000 | +0.00(+0.00%) |
Jun 30, 2023 | 16.57 | 16.76 | 16.47 | 16.50 | 85,190 | +0.02(+0.12%) |
Jun 29, 2023 | 16.12 | 16.52 | 16.12 | 16.48 | 104,354 | +0.44(+2.74%) |
Jun 28, 2023 | 15.98 | 16.06 | 15.55 | 16.04 | 58,425 | +0.07(+0.44%) |
Jun 27, 2023 | 15.88 | 16.02 | 15.73 | 15.97 | 72,728 | +0.18(+1.14%) |
Jun 26, 2023 | 15.53 | 15.96 | 15.53 | 15.79 | 84,828 | +0.26(+1.67%) |
Jun 23, 2023 | 15.56 | 15.78 | 15.46 | 15.53 | 297,245 | -0.28(-1.77%) |
Jun 22, 2023 | 15.89 | 16.23 | 15.76 | 15.81 | 115,639 | -0.15(-0.94%) |
Jun 21, 2023 | 16.28 | 16.31 | 15.92 | 15.96 | 70,673 | -0.35(-2.15%) |
Jun 20, 2023 | 15.61 | 16.35 | 15.51 | 16.31 | 99,890 | +0.70(+4.48%) |
Jun 16, 2023 | 15.88 | 15.88 | 15.45 | 15.61 | 442,178 | -0.11(-0.70%) |
Jun 15, 2023 | 15.66 | 15.74 | 15.47 | 15.72 | 98,249 | +0.06(+0.38%) |
Jun 14, 2023 | 15.97 | 16.02 | 15.29 | 15.66 | 130,295 | -0.25(-1.57%) |
Jun 13, 2023 | 15.94 | 16.30 | 15.87 | 15.91 | 103,993 | -0.02(-0.13%) |
Jun 12, 2023 | 16.15 | 16.23 | 15.87 | 15.93 | 146,832 | -0.28(-1.73%) |
Jun 09, 2023 | 16.30 | 16.71 | 16.12 | 16.21 | 72,327 | -0.16(-0.98%) |
Jun 08, 2023 | 16.33 | 16.43 | 16.14 | 16.37 | 64,475 | +0.03(+0.18%) |
Jun 07, 2023 | 16.15 | 16.55 | 16.04 | 16.34 | 134,386 | +0.21(+1.30%) |
Jun 06, 2023 | 15.59 | 16.26 | 15.59 | 16.13 | 100,578 | +0.60(+3.86%) |
Jun 05, 2023 | 15.80 | 16.06 | 15.30 | 15.53 | 113,897 | -0.46(-2.88%) |
Jun 02, 2023 | 15.41 | 16.00 | 15.34 | 15.99 | 115,923 | +0.81(+5.34%) |