Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.93 | 24.01 | 23.52 | 23.97 | 412,395 | +0.04(+0.17%) |
May 23, 2024 | 24.05 | 24.10 | 23.30 | 23.93 | 437,022 | -0.05(-0.23%) |
May 22, 2024 | 24.07 | 24.20 | 23.92 | 23.98 | 375,662 | -0.05(-0.19%) |
May 21, 2024 | 23.84 | 24.12 | 23.71 | 24.03 | 475,321 | +0.10(+0.42%) |
May 20, 2024 | 23.54 | 23.95 | 23.54 | 23.93 | 51,943 | -0.02(-0.08%) |
May 17, 2024 | 23.97 | 23.97 | 23.75 | 23.95 | 140,521 | +0.00(+0.00%) |
May 16, 2024 | 23.90 | 24.01 | 23.66 | 23.95 | 312,482 | -0.06(-0.25%) |
May 15, 2024 | 23.90 | 24.25 | 23.84 | 24.01 | 692,586 | +0.29(+1.22%) |
May 14, 2024 | 23.49 | 23.74 | 23.49 | 23.72 | 193,172 | +0.21(+0.89%) |
May 13, 2024 | 23.11 | 23.88 | 23.09 | 23.51 | 61,145 | +0.19(+0.81%) |
May 10, 2024 | 23.00 | 23.33 | 22.98 | 23.32 | 353,117 | -0.08(-0.34%) |
May 09, 2024 | 23.48 | 23.48 | 23.33 | 23.40 | 163,877 | -0.07(-0.30%) |
May 08, 2024 | 23.20 | 23.50 | 23.14 | 23.47 | 176,960 | +0.25(+1.08%) |
May 07, 2024 | 23.15 | 23.42 | 23.11 | 23.22 | 114,342 | +0.07(+0.30%) |
May 06, 2024 | 23.04 | 23.33 | 23.00 | 23.15 | 35,773 | +0.14(+0.61%) |
May 03, 2024 | 23.16 | 23.34 | 22.89 | 23.01 | 228,350 | -0.01(-0.04%) |
May 02, 2024 | 22.75 | 23.06 | 22.34 | 23.02 | 292,792 | +0.34(+1.50%) |
May 01, 2024 | 23.15 | 23.21 | 22.64 | 22.68 | 226,890 | -0.35(-1.52%) |
Apr 30, 2024 | 23.30 | 23.43 | 22.96 | 23.03 | 166,464 | -0.32(-1.37%) |
Apr 29, 2024 | 23.07 | 23.58 | 23.07 | 23.35 | 553,480 | +0.51(+2.23%) |
Apr 26, 2024 | 23.08 | 23.24 | 22.80 | 22.84 | 78,698 | -0.23(-1.00%) |
Apr 25, 2024 | 22.45 | 23.07 | 22.45 | 23.07 | 295,186 | +0.64(+2.85%) |
Apr 24, 2024 | 22.03 | 22.63 | 22.03 | 22.43 | 244,287 | +0.23(+1.04%) |
Apr 23, 2024 | 21.90 | 22.34 | 21.90 | 22.20 | 314,619 | +0.17(+0.77%) |
Apr 22, 2024 | 21.82 | 22.10 | 21.82 | 22.03 | 334,135 | +0.16(+0.73%) |
Apr 19, 2024 | 22.29 | 22.29 | 21.80 | 21.87 | 591,666 | -0.40(-1.80%) |
Apr 18, 2024 | 22.25 | 22.42 | 22.14 | 22.27 | 886,953 | -0.02(-0.09%) |
Apr 17, 2024 | 22.59 | 22.97 | 22.21 | 22.29 | 646,366 | -0.37(-1.63%) |
Apr 16, 2024 | 22.72 | 23.35 | 22.66 | 22.66 | 502,033 | -0.08(-0.35%) |
Apr 15, 2024 | 23.03 | 23.05 | 22.65 | 22.74 | 489,718 | -0.08(-0.35%) |
Apr 12, 2024 | 23.02 | 23.20 | 22.51 | 22.82 | 364,610 | -0.21(-0.91%) |
Apr 11, 2024 | 23.29 | 23.38 | 22.88 | 23.03 | 238,661 | -0.16(-0.69%) |
Apr 10, 2024 | 23.15 | 23.30 | 23.12 | 23.19 | 313,489 | +0.04(+0.17%) |
Apr 09, 2024 | 23.24 | 23.42 | 23.13 | 23.15 | 215,448 | -0.09(-0.39%) |
Apr 08, 2024 | 23.09 | 23.31 | 23.09 | 23.24 | 251,466 | -0.03(-0.13%) |
Apr 05, 2024 | 23.58 | 23.58 | 23.19 | 23.27 | 167,947 | -0.13(-0.56%) |
Apr 04, 2024 | 23.76 | 23.78 | 23.32 | 23.40 | 179,456 | -0.20(-0.85%) |
Apr 03, 2024 | 23.67 | 23.77 | 23.41 | 23.60 | 403,718 | +0.11(+0.47%) |
Apr 02, 2024 | 23.41 | 23.52 | 23.32 | 23.49 | 412,848 | -0.01(-0.04%) |
Apr 01, 2024 | 23.55 | 23.57 | 23.35 | 23.50 | 246,359 | -0.01(-0.04%) |
Mar 28, 2024 | 23.60 | 23.78 | 23.44 | 23.51 | 221,107 | -0.09(-0.38%) |
Mar 27, 2024 | 24.08 | 24.18 | 23.56 | 23.60 | 421,491 | -0.46(-1.91%) |
Mar 26, 2024 | 24.38 | 24.81 | 23.89 | 24.06 | 796,343 | -0.37(-1.51%) |
Mar 25, 2024 | 24.31 | 24.43 | 24.30 | 24.43 | 580,436 | +0.12(+0.49%) |
Mar 22, 2024 | 24.18 | 24.50 | 24.18 | 24.31 | 389,235 | +0.25(+1.04%) |
Mar 21, 2024 | 24.25 | 24.40 | 24.06 | 24.06 | 431,337 | -0.13(-0.54%) |
Mar 20, 2024 | 24.25 | 24.50 | 24.11 | 24.19 | 165,296 | +0.04(+0.17%) |
Mar 19, 2024 | 24.03 | 24.32 | 24.03 | 24.15 | 260,159 | +0.04(+0.17%) |
Mar 18, 2024 | 23.81 | 24.11 | 23.81 | 24.11 | 138,453 | +0.18(+0.75%) |
Mar 15, 2024 | 24.10 | 24.10 | 23.89 | 23.93 | 381,333 | -0.02(-0.08%) |
Mar 14, 2024 | 24.08 | 24.08 | 23.81 | 23.95 | 157,117 | +0.00(+0.00%) |
Mar 13, 2024 | 23.84 | 23.99 | 23.75 | 23.95 | 287,827 | +0.15(+0.63%) |
Mar 12, 2024 | 23.78 | 23.82 | 23.65 | 23.80 | 150,177 | +0.03(+0.13%) |
Mar 11, 2024 | 23.65 | 23.78 | 23.60 | 23.77 | 191,244 | +0.12(+0.51%) |
Mar 08, 2024 | 23.69 | 23.70 | 23.50 | 23.65 | 321,879 | +0.20(+0.85%) |
Mar 07, 2024 | 23.31 | 23.50 | 23.30 | 23.45 | 467,298 | +0.16(+0.69%) |
Mar 06, 2024 | 23.06 | 23.62 | 22.92 | 23.29 | 1,113,352 | +0.29(+1.26%) |
Mar 05, 2024 | 22.92 | 23.00 | 22.59 | 23.00 | 258,354 | +0.01(+0.04%) |
Mar 04, 2024 | 22.88 | 23.12 | 22.58 | 22.99 | 262,863 | -0.02(-0.09%) |
Mar 01, 2024 | 22.45 | 23.08 | 22.25 | 23.01 | 709,938 | +0.64(+2.86%) |
Feb 29, 2024 | 22.68 | 22.79 | 22.37 | 22.37 | 303,204 | -0.18(-0.80%) |
Feb 28, 2024 | 22.43 | 22.70 | 22.16 | 22.55 | 381,886 | +0.02(+0.09%) |
Feb 27, 2024 | 21.93 | 22.55 | 21.87 | 22.53 | 673,460 | +0.63(+2.88%) |
Feb 26, 2024 | 21.80 | 21.98 | 21.68 | 21.90 | 812,391 | +0.09(+0.41%) |
Feb 23, 2024 | 21.98 | 22.15 | 21.72 | 21.81 | 995,397 | -0.18(-0.82%) |
Feb 22, 2024 | 22.07 | 22.09 | 21.95 | 21.99 | 1,311,401 | -0.02(-0.09%) |
Feb 21, 2024 | 23.02 | 23.14 | 21.88 | 22.01 | 2,216,498 | -0.73(-3.21%) |
Feb 20, 2024 | 23.85 | 23.85 | 21.89 | 22.74 | 5,588,951 | -1.95(-7.90%) |
Feb 16, 2024 | 24.70 | 24.87 | 24.64 | 24.69 | 380,703 | -0.02(-0.08%) |
Feb 15, 2024 | 24.67 | 24.75 | 24.66 | 24.71 | 291,139 | +0.06(+0.24%) |
Feb 14, 2024 | 24.50 | 24.68 | 24.43 | 24.65 | 312,731 | +0.18(+0.74%) |
Feb 13, 2024 | 24.35 | 24.50 | 24.30 | 24.47 | 643,773 | +0.05(+0.20%) |
Feb 12, 2024 | 24.25 | 24.56 | 24.19 | 24.42 | 509,562 | +0.20(+0.83%) |
Feb 09, 2024 | 24.40 | 24.50 | 24.22 | 24.22 | 698,175 | -0.15(-0.62%) |
Feb 08, 2024 | 24.46 | 24.50 | 24.27 | 24.37 | 601,837 | -0.08(-0.33%) |
Feb 07, 2024 | 24.53 | 24.84 | 24.41 | 24.45 | 401,680 | -0.08(-0.33%) |
Feb 06, 2024 | 24.48 | 24.56 | 24.45 | 24.53 | 1,142,669 | +0.04(+0.16%) |
Feb 05, 2024 | 24.50 | 24.53 | 24.41 | 24.49 | 492,516 | +0.02(+0.08%) |
Feb 02, 2024 | 24.50 | 24.88 | 24.40 | 24.47 | 602,814 | -0.08(-0.33%) |
Feb 01, 2024 | 24.51 | 24.90 | 24.51 | 24.55 | 707,860 | +0.07(+0.29%) |
Jan 31, 2024 | 24.50 | 24.75 | 24.36 | 24.48 | 2,059,458 | -0.32(-1.29%) |
Jan 30, 2024 | 25.11 | 25.16 | 24.65 | 24.80 | 3,275,990 | -0.30(-1.20%) |
Jan 29, 2024 | 25.15 | 25.20 | 25.08 | 25.10 | 267,310 | +0.00(+0.00%) |
Jan 26, 2024 | 25.14 | 25.14 | 25.08 | 25.10 | 142,361 | +0.00(+0.00%) |
Jan 25, 2024 | 25.14 | 25.14 | 25.08 | 25.10 | 401,238 | -0.04(-0.16%) |
Jan 24, 2024 | 25.09 | 25.18 | 25.01 | 25.14 | 879,269 | +0.07(+0.28%) |
Jan 23, 2024 | 25.14 | 25.14 | 25.00 | 25.07 | 277,520 | -0.02(-0.08%) |
Jan 22, 2024 | 25.02 | 25.10 | 24.96 | 25.09 | 575,725 | +0.06(+0.24%) |
Jan 19, 2024 | 25.00 | 25.03 | 24.98 | 25.03 | 252,024 | +0.03(+0.12%) |
Jan 18, 2024 | 25.04 | 25.06 | 24.94 | 25.00 | 499,118 | -0.03(-0.12%) |
Jan 17, 2024 | 24.95 | 25.18 | 24.93 | 25.03 | 255,589 | +0.03(+0.12%) |
Jan 16, 2024 | 25.05 | 25.17 | 24.93 | 25.00 | 370,486 | +0.04(+0.16%) |
Jan 12, 2024 | 24.98 | 25.10 | 24.91 | 24.96 | 688,654 | +0.00(+0.00%) |
Jan 11, 2024 | 24.92 | 24.99 | 24.90 | 24.96 | 1,252,422 | +0.04(+0.16%) |
Jan 10, 2024 | 24.91 | 25.00 | 24.85 | 24.92 | 1,386,353 | +0.01(+0.04%) |
Jan 09, 2024 | 24.97 | 25.05 | 24.85 | 24.91 | 1,600,405 | -0.09(-0.36%) |
Jan 08, 2024 | 24.99 | 25.11 | 24.96 | 25.00 | 1,312,478 | +0.01(+0.04%) |
Jan 05, 2024 | 25.00 | 25.13 | 24.98 | 24.99 | 1,269,625 | -0.06(-0.24%) |
Jan 04, 2024 | 25.01 | 25.14 | 24.99 | 25.05 | 1,517,478 | +0.08(+0.32%) |
Jan 03, 2024 | 25.00 | 25.07 | 24.90 | 24.97 | 558,957 | -0.03(-0.12%) |
Jan 02, 2024 | 25.13 | 25.15 | 24.98 | 25.00 | 1,216,410 | -0.15(-0.60%) |
Dec 29, 2023 | 25.19 | 25.22 | 25.13 | 25.15 | 944,396 | -0.04(-0.16%) |
Dec 28, 2023 | 25.22 | 25.25 | 25.18 | 25.19 | 642,942 | -0.01(-0.04%) |
Dec 27, 2023 | 25.24 | 25.27 | 25.19 | 25.20 | 440,192 | +0.02(+0.08%) |
Dec 26, 2023 | 25.20 | 25.48 | 25.16 | 25.18 | 538,660 | +0.01(+0.04%) |
Dec 22, 2023 | 25.35 | 25.35 | 25.13 | 25.17 | 3,736,087 | -0.78(-3.01%) |
Dec 21, 2023 | 25.94 | 25.96 | 25.94 | 25.95 | 1,542,953 | +0.00(+0.00%) |
Dec 20, 2023 | 25.94 | 25.96 | 25.94 | 25.95 | 247,520 | +0.02(+0.08%) |
Dec 19, 2023 | 25.93 | 25.93 | 25.91 | 25.93 | 91,898 | +0.02(+0.08%) |
Dec 18, 2023 | 25.91 | 25.93 | 25.90 | 25.91 | 244,835 | +0.01(+0.04%) |
Dec 15, 2023 | 25.92 | 25.94 | 25.89 | 25.90 | 502,772 | -0.04(-0.15%) |
Dec 14, 2023 | 25.93 | 26.01 | 25.93 | 25.94 | 1,177,587 | +0.01(+0.04%) |
Dec 13, 2023 | 25.90 | 25.94 | 25.90 | 25.93 | 613,569 | +0.04(+0.15%) |
Dec 12, 2023 | 25.90 | 25.95 | 25.89 | 25.89 | 1,429,624 | -0.01(-0.04%) |
Dec 11, 2023 | 25.89 | 25.90 | 25.88 | 25.90 | 265,637 | +0.05(+0.19%) |
Dec 08, 2023 | 25.85 | 25.87 | 25.84 | 25.85 | 565,693 | +0.00(+0.00%) |
Dec 07, 2023 | 25.87 | 25.90 | 25.84 | 25.85 | 451,045 | +0.01(+0.04%) |
Dec 06, 2023 | 25.89 | 25.90 | 25.84 | 25.84 | 260,635 | -0.04(-0.15%) |
Dec 05, 2023 | 25.88 | 25.88 | 25.85 | 25.88 | 707,493 | +0.04(+0.15%) |
Dec 04, 2023 | 25.84 | 25.88 | 25.84 | 25.84 | 344,935 | +0.00(+0.00%) |
Dec 01, 2023 | 25.87 | 25.94 | 25.84 | 25.84 | 611,067 | -0.01(-0.04%) |
Nov 30, 2023 | 25.92 | 25.95 | 25.83 | 25.85 | 671,238 | -0.04(-0.15%) |
Nov 29, 2023 | 25.88 | 25.90 | 25.85 | 25.89 | 1,064,532 | +0.04(+0.15%) |
Nov 28, 2023 | 25.86 | 25.91 | 25.84 | 25.85 | 1,143,263 | -0.01(-0.04%) |
Nov 27, 2023 | 25.86 | 25.88 | 25.85 | 25.86 | 991,366 | +0.01(+0.04%) |
Nov 24, 2023 | 25.84 | 25.86 | 25.83 | 25.85 | 268,371 | +0.01(+0.04%) |
Nov 22, 2023 | 25.85 | 25.87 | 25.82 | 25.84 | 232,998 | +0.00(+0.00%) |
Nov 21, 2023 | 25.81 | 25.84 | 25.78 | 25.84 | 413,608 | +0.04(+0.16%) |
Nov 20, 2023 | 25.85 | 25.88 | 25.79 | 25.80 | 1,135,801 | -0.05(-0.19%) |
Nov 17, 2023 | 25.80 | 25.87 | 25.78 | 25.85 | 1,437,385 | +0.02(+0.08%) |
Nov 16, 2023 | 25.78 | 25.85 | 25.76 | 25.83 | 5,001,906 | +0.05(+0.19%) |
Nov 15, 2023 | 25.76 | 25.79 | 25.73 | 25.78 | 11,016,042 | +0.95(+3.83%) |
Nov 14, 2023 | 24.85 | 24.88 | 24.78 | 24.83 | 562,403 | +0.01(+0.04%) |
Nov 13, 2023 | 24.80 | 24.86 | 24.57 | 24.82 | 1,213,913 | -0.02(-0.08%) |
Nov 10, 2023 | 24.98 | 25.15 | 24.68 | 24.84 | 1,822,949 | +0.11(+0.44%) |
Nov 09, 2023 | 24.95 | 25.00 | 24.73 | 24.73 | 1,289,381 | -0.22(-0.88%) |
Nov 08, 2023 | 25.00 | 25.08 | 24.84 | 24.95 | 613,037 | -0.05(-0.20%) |
Nov 07, 2023 | 25.02 | 25.07 | 24.80 | 25.00 | 1,007,141 | +0.10(+0.40%) |
Nov 06, 2023 | 24.96 | 25.05 | 24.86 | 24.90 | 356,240 | -0.04(-0.16%) |
Nov 03, 2023 | 24.84 | 25.23 | 24.77 | 24.94 | 1,766,582 | +0.19(+0.77%) |
Nov 02, 2023 | 24.90 | 24.95 | 24.74 | 24.75 | 787,431 | -0.09(-0.36%) |
Nov 01, 2023 | 24.90 | 24.93 | 24.80 | 24.84 | 786,094 | -0.08(-0.32%) |
Oct 31, 2023 | 24.70 | 24.95 | 24.65 | 24.92 | 2,599,697 | +0.22(+0.89%) |
Oct 30, 2023 | 24.73 | 24.82 | 24.68 | 24.70 | 1,029,913 | +0.03(+0.12%) |
Oct 27, 2023 | 24.80 | 24.84 | 24.56 | 24.67 | 1,050,230 | -0.13(-0.52%) |
Oct 26, 2023 | 24.85 | 24.90 | 24.73 | 24.80 | 1,668,367 | -0.03(-0.12%) |
Oct 25, 2023 | 24.88 | 24.95 | 24.78 | 24.83 | 802,496 | -0.14(-0.56%) |
Oct 24, 2023 | 24.82 | 24.99 | 24.77 | 24.97 | 976,174 | +0.15(+0.60%) |
Oct 23, 2023 | 24.72 | 24.84 | 24.57 | 24.82 | 1,665,346 | +0.07(+0.28%) |
Oct 20, 2023 | 24.73 | 24.81 | 24.50 | 24.75 | 2,472,730 | +0.05(+0.20%) |
Oct 19, 2023 | 24.90 | 24.95 | 24.66 | 24.70 | 6,505,805 | -0.19(-0.76%) |
Oct 18, 2023 | 24.86 | 24.94 | 24.85 | 24.89 | 8,661,072 | +0.02(+0.08%) |
Oct 17, 2023 | 24.88 | 25.00 | 24.76 | 24.87 | 33,258,404 | +9.89(+66.02%) |
Oct 16, 2023 | 15.21 | 15.30 | 14.88 | 14.98 | 32,207 | +0.07(+0.47%) |
Oct 13, 2023 | 14.40 | 15.04 | 14.29 | 14.91 | 56,372 | +0.62(+4.34%) |
Oct 12, 2023 | 15.18 | 15.18 | 14.28 | 14.29 | 274,534 | -0.98(-6.42%) |
Oct 11, 2023 | 15.03 | 15.94 | 14.92 | 15.27 | 119,159 | +0.18(+1.19%) |
Oct 10, 2023 | 14.46 | 15.77 | 14.20 | 15.09 | 111,898 | +0.68(+4.72%) |
Oct 09, 2023 | 14.60 | 15.01 | 14.20 | 14.41 | 31,077 | -0.19(-1.30%) |
Oct 06, 2023 | 14.51 | 15.26 | 14.21 | 14.60 | 38,945 | -0.06(-0.41%) |
Oct 05, 2023 | 14.74 | 15.00 | 14.34 | 14.66 | 51,832 | -0.08(-0.54%) |
Oct 04, 2023 | 14.39 | 14.96 | 14.11 | 14.74 | 142,639 | +0.39(+2.72%) |
Oct 03, 2023 | 14.50 | 14.80 | 14.10 | 14.35 | 165,437 | -0.16(-1.10%) |
Oct 02, 2023 | 15.68 | 15.68 | 14.26 | 14.51 | 92,130 | -0.24(-1.63%) |
Sep 29, 2023 | 15.01 | 15.01 | 14.67 | 14.75 | 73,028 | -0.06(-0.41%) |
Sep 28, 2023 | 14.76 | 14.85 | 14.34 | 14.81 | 49,730 | +0.09(+0.61%) |
Sep 27, 2023 | 14.71 | 14.79 | 14.27 | 14.72 | 92,178 | +0.08(+0.55%) |
Sep 26, 2023 | 15.00 | 15.11 | 14.40 | 14.64 | 107,392 | -0.40(-2.66%) |
Sep 25, 2023 | 14.90 | 15.09 | 14.78 | 15.04 | 123,566 | +0.37(+2.52%) |
Sep 22, 2023 | 14.59 | 15.64 | 14.53 | 14.67 | 124,913 | +0.08(+0.55%) |
Sep 21, 2023 | 14.65 | 15.16 | 14.48 | 14.59 | 138,005 | -0.16(-1.08%) |
Sep 20, 2023 | 14.45 | 15.00 | 14.26 | 14.75 | 165,254 | +0.30(+2.08%) |
Sep 19, 2023 | 14.71 | 14.91 | 14.24 | 14.45 | 109,020 | -0.31(-2.10%) |
Sep 18, 2023 | 14.99 | 15.05 | 14.69 | 14.76 | 61,440 | -0.27(-1.80%) |
Sep 15, 2023 | 15.54 | 15.54 | 14.86 | 15.03 | 133,400 | -0.53(-3.41%) |
Sep 14, 2023 | 16.33 | 16.71 | 15.45 | 15.56 | 78,453 | -0.58(-3.59%) |
Sep 13, 2023 | 15.94 | 16.30 | 15.94 | 16.14 | 74,551 | +0.04(+0.25%) |
Sep 12, 2023 | 15.65 | 16.27 | 15.52 | 16.10 | 76,514 | +0.45(+2.88%) |
Sep 11, 2023 | 15.41 | 15.77 | 15.11 | 15.65 | 56,153 | +0.42(+2.76%) |
Sep 08, 2023 | 15.90 | 15.90 | 15.12 | 15.23 | 98,369 | -0.49(-3.12%) |
Sep 07, 2023 | 15.35 | 15.82 | 14.79 | 15.72 | 265,600 | +0.13(+0.83%) |
Sep 06, 2023 | 15.39 | 15.80 | 15.39 | 15.59 | 56,913 | +0.03(+0.19%) |
Sep 05, 2023 | 16.27 | 16.35 | 15.38 | 15.56 | 87,038 | -0.82(-5.01%) |
Sep 01, 2023 | 16.72 | 16.78 | 16.35 | 16.38 | 56,031 | -0.15(-0.91%) |
Aug 31, 2023 | 16.85 | 17.10 | 16.23 | 16.53 | 251,722 | -0.32(-1.90%) |
Aug 30, 2023 | 16.13 | 17.08 | 15.26 | 16.85 | 189,956 | +0.71(+4.40%) |
Aug 29, 2023 | 15.39 | 16.46 | 15.25 | 16.14 | 615,430 | +0.84(+5.49%) |
Aug 28, 2023 | 15.48 | 15.52 | 14.90 | 15.30 | 364,071 | +0.00(+0.00%) |
Aug 25, 2023 | 14.79 | 15.36 | 14.70 | 15.30 | 323,734 | +0.51(+3.45%) |
Aug 24, 2023 | 15.34 | 15.47 | 14.79 | 14.79 | 425,990 | -0.51(-3.33%) |
Aug 23, 2023 | 15.68 | 16.17 | 15.24 | 15.30 | 192,992 | -0.38(-2.42%) |
Aug 22, 2023 | 16.21 | 16.49 | 15.55 | 15.68 | 160,470 | -0.38(-2.37%) |
Aug 21, 2023 | 16.57 | 16.57 | 15.81 | 16.06 | 135,226 | -0.42(-2.55%) |
Aug 18, 2023 | 15.88 | 16.52 | 15.50 | 16.48 | 284,097 | +0.34(+2.11%) |
Aug 17, 2023 | 16.65 | 16.90 | 16.03 | 16.14 | 107,127 | -0.48(-2.89%) |
Aug 16, 2023 | 16.72 | 18.23 | 16.49 | 16.62 | 626,244 | -0.26(-1.54%) |
Aug 15, 2023 | 16.21 | 17.25 | 15.91 | 16.88 | 183,505 | +0.53(+3.24%) |
Aug 14, 2023 | 15.99 | 16.42 | 15.64 | 16.35 | 104,507 | +0.40(+2.51%) |
Aug 11, 2023 | 15.61 | 16.36 | 15.47 | 15.95 | 55,739 | +0.33(+2.11%) |
Aug 10, 2023 | 15.44 | 15.97 | 15.02 | 15.62 | 207,074 | +0.26(+1.69%) |
Aug 09, 2023 | 15.04 | 16.14 | 14.85 | 15.36 | 662,835 | -0.89(-5.48%) |
Aug 08, 2023 | 16.46 | 16.61 | 16.09 | 16.25 | 382,473 | -0.27(-1.63%) |
Aug 07, 2023 | 16.97 | 17.27 | 16.38 | 16.52 | 65,162 | -0.38(-2.25%) |
Aug 04, 2023 | 16.75 | 17.17 | 16.34 | 16.90 | 140,525 | +0.38(+2.30%) |
Aug 03, 2023 | 16.72 | 17.00 | 16.39 | 16.52 | 132,972 | -0.48(-2.82%) |
Aug 02, 2023 | 17.84 | 17.84 | 16.98 | 17.00 | 60,421 | -0.99(-5.50%) |
Aug 01, 2023 | 18.78 | 19.07 | 17.94 | 17.99 | 42,545 | -1.01(-5.32%) |
Jul 31, 2023 | 18.35 | 19.17 | 17.97 | 19.00 | 88,152 | +0.58(+3.15%) |
Jul 28, 2023 | 18.30 | 18.63 | 17.62 | 18.42 | 102,639 | +0.40(+2.22%) |
Jul 27, 2023 | 19.08 | 19.29 | 17.80 | 18.02 | 144,426 | -0.95(-5.01%) |
Jul 26, 2023 | 18.35 | 19.11 | 18.00 | 18.97 | 171,170 | +0.67(+3.66%) |
Jul 25, 2023 | 18.55 | 19.11 | 18.25 | 18.30 | 51,375 | -0.60(-3.17%) |
Jul 24, 2023 | 19.28 | 19.88 | 18.71 | 18.90 | 58,878 | -0.39(-2.02%) |
Jul 21, 2023 | 19.05 | 19.75 | 18.87 | 19.29 | 58,436 | +0.27(+1.42%) |
Jul 20, 2023 | 18.84 | 19.41 | 18.61 | 19.02 | 79,855 | +0.18(+0.96%) |
Jul 19, 2023 | 19.36 | 19.69 | 18.76 | 18.84 | 125,014 | -0.36(-1.87%) |
Jul 18, 2023 | 19.70 | 20.27 | 19.11 | 19.20 | 111,224 | -0.49(-2.49%) |
Jul 17, 2023 | 19.69 | 20.16 | 19.14 | 19.69 | 118,566 | -0.05(-0.25%) |
Jul 14, 2023 | 20.56 | 20.56 | 19.30 | 19.74 | 95,285 | -0.60(-2.95%) |
Jul 13, 2023 | 19.12 | 20.42 | 18.81 | 20.34 | 89,872 | +1.47(+7.79%) |
Jul 12, 2023 | 18.60 | 20.02 | 18.51 | 18.87 | 281,896 | +0.29(+1.56%) |
Jul 11, 2023 | 18.49 | 19.18 | 17.86 | 18.58 | 141,676 | +0.08(+0.43%) |
Jul 10, 2023 | 18.25 | 19.05 | 18.25 | 18.50 | 51,120 | +0.44(+2.44%) |
Jul 07, 2023 | 18.68 | 18.87 | 17.93 | 18.06 | 67,925 | -0.59(-3.16%) |
Jul 06, 2023 | 18.56 | 18.97 | 17.73 | 18.65 | 111,682 | +0.03(+0.16%) |
Jul 05, 2023 | 19.11 | 19.11 | 17.72 | 18.62 | 175,803 | -0.49(-2.56%) |
Jul 03, 2023 | 18.74 | 19.40 | 18.67 | 19.11 | 43,796 | +0.36(+1.92%) |
Jun 30, 2023 | 17.31 | 18.75 | 17.31 | 18.75 | 75,797 | +1.49(+8.63%) |
Jun 29, 2023 | 17.45 | 17.76 | 17.07 | 17.26 | 194,604 | -0.25(-1.43%) |
Jun 28, 2023 | 17.29 | 17.65 | 16.76 | 17.51 | 159,801 | +0.22(+1.27%) |
Jun 27, 2023 | 17.24 | 17.53 | 16.59 | 17.29 | 125,296 | +0.07(+0.41%) |
Jun 26, 2023 | 17.24 | 17.91 | 17.02 | 17.22 | 230,647 | +0.02(+0.12%) |
Jun 23, 2023 | 16.96 | 17.51 | 16.67 | 17.20 | 167,295 | +0.02(+0.12%) |
Jun 22, 2023 | 17.05 | 18.17 | 16.57 | 17.18 | 135,313 | +0.05(+0.29%) |
Jun 21, 2023 | 17.76 | 17.95 | 17.13 | 17.13 | 148,412 | -0.75(-4.19%) |
Jun 20, 2023 | 17.84 | 18.22 | 17.00 | 17.88 | 204,809 | +0.07(+0.39%) |
Jun 16, 2023 | 18.99 | 19.27 | 17.46 | 17.81 | 128,034 | -1.14(-6.02%) |