Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.96 | 21.11 | 20.91 | 21.02 | 12,764 | +0.16(+0.77%) |
May 30, 2024 | 20.55 | 20.98 | 20.55 | 20.86 | 11,791 | +0.43(+2.10%) |
May 29, 2024 | 20.84 | 21.09 | 20.31 | 20.43 | 25,208 | -0.64(-3.04%) |
May 28, 2024 | 21.40 | 21.40 | 21.07 | 21.07 | 12,516 | -0.44(-2.05%) |
May 24, 2024 | 21.17 | 21.63 | 21.17 | 21.51 | 28,092 | +0.47(+2.23%) |
May 23, 2024 | 21.17 | 21.62 | 21.02 | 21.04 | 22,994 | -0.64(-2.95%) |
May 22, 2024 | 21.49 | 22.05 | 21.49 | 21.68 | 25,036 | -0.03(-0.14%) |
May 21, 2024 | 21.60 | 21.92 | 21.60 | 21.71 | 8,066 | -0.18(-0.82%) |
May 20, 2024 | 21.86 | 22.05 | 21.76 | 21.89 | 53,179 | -0.05(-0.23%) |
May 17, 2024 | 22.13 | 22.22 | 21.82 | 21.94 | 18,676 | -0.03(-0.14%) |
May 16, 2024 | 22.22 | 22.24 | 21.89 | 21.97 | 16,568 | -0.33(-1.48%) |
May 15, 2024 | 22.26 | 22.55 | 22.22 | 22.30 | 19,394 | -0.36(-1.59%) |
May 14, 2024 | 21.95 | 22.66 | 21.95 | 22.66 | 21,549 | +0.84(+3.85%) |
May 13, 2024 | 22.35 | 22.37 | 21.81 | 21.82 | 85,163 | -0.24(-1.09%) |
May 10, 2024 | 22.50 | 22.50 | 22.06 | 22.06 | 25,362 | -0.54(-2.39%) |
May 09, 2024 | 21.89 | 22.60 | 21.83 | 22.60 | 46,935 | +0.84(+3.86%) |
May 08, 2024 | 21.49 | 21.87 | 21.49 | 21.76 | 22,819 | +0.44(+2.06%) |
May 07, 2024 | 21.32 | 21.67 | 21.32 | 21.32 | 17,116 | +0.00(+0.00%) |
May 06, 2024 | 20.85 | 21.46 | 20.79 | 21.32 | 53,546 | +0.47(+2.25%) |
May 03, 2024 | 21.09 | 21.27 | 20.73 | 20.85 | 56,804 | -0.07(-0.33%) |
May 02, 2024 | 20.66 | 21.00 | 20.66 | 20.92 | 21,596 | +0.31(+1.50%) |
May 01, 2024 | 19.87 | 20.67 | 19.87 | 20.61 | 19,439 | +0.79(+3.99%) |
Apr 30, 2024 | 20.37 | 20.37 | 19.82 | 19.82 | 18,715 | -0.71(-3.46%) |
Apr 29, 2024 | 20.53 | 20.72 | 20.34 | 20.53 | 12,607 | +0.26(+1.28%) |
Apr 26, 2024 | 20.19 | 20.30 | 19.92 | 20.27 | 21,252 | +0.08(+0.39%) |
Apr 25, 2024 | 20.37 | 20.37 | 19.87 | 20.19 | 26,044 | -0.47(-2.30%) |
Apr 24, 2024 | 19.78 | 20.79 | 19.77 | 20.67 | 47,154 | +0.93(+4.71%) |
Apr 23, 2024 | 19.09 | 19.77 | 19.09 | 19.74 | 24,063 | +1.02(+5.44%) |
Apr 22, 2024 | 18.98 | 19.14 | 18.72 | 18.72 | 30,413 | +0.18(+0.96%) |
Apr 19, 2024 | 17.51 | 18.72 | 17.51 | 18.54 | 16,991 | +0.85(+4.81%) |
Apr 18, 2024 | 17.59 | 17.88 | 17.50 | 17.69 | 23,260 | +0.19(+1.07%) |
Apr 17, 2024 | 17.60 | 17.88 | 17.50 | 17.50 | 94,253 | -0.07(-0.39%) |
Apr 16, 2024 | 17.50 | 17.65 | 17.50 | 17.57 | 6,104 | -0.32(-1.77%) |
Apr 15, 2024 | 17.71 | 17.90 | 17.57 | 17.89 | 18,666 | +0.10(+0.56%) |
Apr 12, 2024 | 17.82 | 17.88 | 17.70 | 17.79 | 18,176 | -0.15(-0.83%) |
Apr 11, 2024 | 18.27 | 19.97 | 17.73 | 17.94 | 20,454 | +0.02(+0.11%) |
Apr 10, 2024 | 18.35 | 18.35 | 17.64 | 17.92 | 36,119 | -0.96(-5.08%) |
Apr 09, 2024 | 19.36 | 19.36 | 18.86 | 18.88 | 19,142 | -0.18(-0.93%) |
Apr 08, 2024 | 19.37 | 19.56 | 19.04 | 19.05 | 12,133 | -0.11(-0.57%) |
Apr 05, 2024 | 19.27 | 19.33 | 18.97 | 19.16 | 18,063 | +0.02(+0.10%) |
Apr 04, 2024 | 19.07 | 19.59 | 18.97 | 19.14 | 19,361 | +0.30(+1.57%) |
Apr 03, 2024 | 18.79 | 19.10 | 18.58 | 18.85 | 15,435 | +0.03(+0.16%) |
Apr 02, 2024 | 18.92 | 19.12 | 18.81 | 18.82 | 26,341 | -0.33(-1.70%) |
Apr 01, 2024 | 19.80 | 19.80 | 19.14 | 19.14 | 28,433 | -0.83(-4.16%) |
Mar 28, 2024 | 19.11 | 20.05 | 19.11 | 19.97 | 66,090 | +0.71(+3.70%) |
Mar 27, 2024 | 18.52 | 19.27 | 18.52 | 19.26 | 22,551 | +0.94(+5.13%) |
Mar 26, 2024 | 18.65 | 18.65 | 18.32 | 18.32 | 19,705 | -0.14(-0.75%) |
Mar 25, 2024 | 18.46 | 18.82 | 18.39 | 18.46 | 21,566 | +0.20(+1.08%) |
Mar 22, 2024 | 18.78 | 18.78 | 18.20 | 18.26 | 15,190 | -0.62(-3.30%) |
Mar 21, 2024 | 18.36 | 19.05 | 18.36 | 18.89 | 22,047 | +0.53(+2.91%) |
Mar 20, 2024 | 17.97 | 18.78 | 17.49 | 18.35 | 21,031 | +0.45(+2.54%) |
Mar 19, 2024 | 17.73 | 18.29 | 17.73 | 17.90 | 13,035 | +0.24(+1.34%) |
Mar 18, 2024 | 18.15 | 18.34 | 17.66 | 17.66 | 25,643 | -0.56(-3.09%) |
Mar 15, 2024 | 17.75 | 18.43 | 17.75 | 18.22 | 75,602 | +0.37(+2.05%) |
Mar 14, 2024 | 18.39 | 18.39 | 17.84 | 17.86 | 23,388 | -0.65(-3.53%) |
Mar 13, 2024 | 18.67 | 18.77 | 18.47 | 18.51 | 14,421 | -0.25(-1.32%) |
Mar 12, 2024 | 19.00 | 19.02 | 18.76 | 18.76 | 16,861 | -0.30(-1.56%) |
Mar 11, 2024 | 19.35 | 19.35 | 19.03 | 19.05 | 10,630 | +0.05(+0.26%) |
Mar 08, 2024 | 18.79 | 19.22 | 18.74 | 19.00 | 18,189 | +0.45(+2.45%) |
Mar 07, 2024 | 18.79 | 19.16 | 18.48 | 18.55 | 20,062 | -0.20(-1.06%) |
Mar 06, 2024 | 18.64 | 18.90 | 18.35 | 18.75 | 29,687 | +0.11(+0.58%) |
Mar 05, 2024 | 18.22 | 18.75 | 18.05 | 18.64 | 32,872 | +0.66(+3.69%) |
Mar 04, 2024 | 18.05 | 18.34 | 17.89 | 17.98 | 87,234 | +0.09(+0.50%) |
Mar 01, 2024 | 18.28 | 18.50 | 17.75 | 17.89 | 34,746 | -0.51(-2.79%) |
Feb 29, 2024 | 18.49 | 18.75 | 18.26 | 18.40 | 81,129 | +0.31(+1.69%) |
Feb 28, 2024 | 18.05 | 18.35 | 17.95 | 18.09 | 26,993 | -0.10(-0.54%) |
Feb 27, 2024 | 18.05 | 18.35 | 18.05 | 18.19 | 12,621 | +0.11(+0.60%) |
Feb 26, 2024 | 18.06 | 18.30 | 17.98 | 18.08 | 13,771 | +0.02(+0.11%) |
Feb 23, 2024 | 18.14 | 18.37 | 18.06 | 18.07 | 10,892 | -0.08(-0.44%) |
Feb 22, 2024 | 18.16 | 18.33 | 17.76 | 18.14 | 36,575 | -0.12(-0.65%) |
Feb 21, 2024 | 18.10 | 18.54 | 18.10 | 18.26 | 14,384 | -0.03(-0.16%) |
Feb 20, 2024 | 18.78 | 19.15 | 18.29 | 18.29 | 25,325 | -0.77(-4.02%) |
Feb 16, 2024 | 19.07 | 19.21 | 18.81 | 19.06 | 19,729 | -0.08(-0.44%) |
Feb 15, 2024 | 18.72 | 19.25 | 18.72 | 19.14 | 49,673 | +0.65(+3.53%) |
Feb 14, 2024 | 18.12 | 18.49 | 17.93 | 18.49 | 21,387 | +0.58(+3.26%) |
Feb 13, 2024 | 18.68 | 19.10 | 17.85 | 17.91 | 50,904 | -1.32(-6.84%) |
Feb 12, 2024 | 18.69 | 19.54 | 18.69 | 19.22 | 35,557 | +0.68(+3.68%) |
Feb 09, 2024 | 18.35 | 18.82 | 18.07 | 18.54 | 26,497 | +0.20(+1.08%) |
Feb 08, 2024 | 18.16 | 18.70 | 18.16 | 18.34 | 29,364 | +0.13(+0.71%) |
Feb 07, 2024 | 18.52 | 18.86 | 18.21 | 18.21 | 24,056 | -0.31(-1.66%) |
Feb 06, 2024 | 18.55 | 18.99 | 18.44 | 18.52 | 17,501 | -0.04(-0.21%) |
Feb 05, 2024 | 18.79 | 19.22 | 18.49 | 18.56 | 132,272 | -0.55(-2.90%) |
Feb 02, 2024 | 19.85 | 20.37 | 19.11 | 19.11 | 27,355 | -0.86(-4.31%) |
Feb 01, 2024 | 20.62 | 20.62 | 19.62 | 19.97 | 23,913 | -0.54(-2.65%) |
Jan 31, 2024 | 21.30 | 21.39 | 20.52 | 20.52 | 25,606 | -1.01(-4.69%) |
Jan 30, 2024 | 21.45 | 21.75 | 21.32 | 21.53 | 11,257 | +0.16(+0.74%) |
Jan 29, 2024 | 20.78 | 21.52 | 20.78 | 21.37 | 28,477 | -0.06(-0.27%) |
Jan 26, 2024 | 21.42 | 21.52 | 21.21 | 21.43 | 10,749 | +0.08(+0.37%) |
Jan 25, 2024 | 21.41 | 21.41 | 20.93 | 21.35 | 21,454 | +0.36(+1.72%) |
Jan 24, 2024 | 21.47 | 21.52 | 20.99 | 20.99 | 16,751 | -0.22(-1.02%) |
Jan 23, 2024 | 21.52 | 21.60 | 21.17 | 21.20 | 96,063 | -0.20(-0.91%) |
Jan 22, 2024 | 20.99 | 21.48 | 20.99 | 21.40 | 15,936 | +0.70(+3.38%) |
Jan 19, 2024 | 20.57 | 20.73 | 20.56 | 20.70 | 10,196 | +0.22(+1.08%) |
Jan 18, 2024 | 20.40 | 20.58 | 20.06 | 20.48 | 14,029 | +0.34(+1.70%) |
Jan 17, 2024 | 20.06 | 20.54 | 20.06 | 20.13 | 12,673 | -0.17(-0.82%) |
Jan 16, 2024 | 20.39 | 20.74 | 20.30 | 20.30 | 12,371 | -0.32(-1.57%) |
Jan 12, 2024 | 20.93 | 21.11 | 20.45 | 20.62 | 12,308 | -0.10(-0.47%) |
Jan 11, 2024 | 20.79 | 21.15 | 20.55 | 20.72 | 20,506 | -0.28(-1.35%) |
Jan 10, 2024 | 20.64 | 21.15 | 20.46 | 21.01 | 14,887 | +0.21(+0.99%) |
Jan 09, 2024 | 21.16 | 21.16 | 20.64 | 20.80 | 16,636 | -0.43(-2.03%) |
Jan 08, 2024 | 21.25 | 21.52 | 21.03 | 21.23 | 10,548 | -0.32(-1.50%) |
Jan 05, 2024 | 21.30 | 21.82 | 21.26 | 21.55 | 42,423 | +0.12(+0.55%) |
Jan 04, 2024 | 21.67 | 21.93 | 21.18 | 21.44 | 18,625 | -0.10(-0.45%) |
Jan 03, 2024 | 22.19 | 22.19 | 21.20 | 21.53 | 22,424 | -0.69(-3.12%) |
Jan 02, 2024 | 22.09 | 22.41 | 22.01 | 22.23 | 16,552 | +0.17(+0.75%) |
Dec 29, 2023 | 22.45 | 22.45 | 21.92 | 22.06 | 27,651 | -0.28(-1.27%) |
Dec 28, 2023 | 22.31 | 22.50 | 22.12 | 22.35 | 15,561 | +0.07(+0.31%) |
Dec 27, 2023 | 22.14 | 22.53 | 22.14 | 22.28 | 24,789 | -0.02(-0.09%) |
Dec 26, 2023 | 21.88 | 22.68 | 21.84 | 22.30 | 31,895 | +0.33(+1.51%) |
Dec 22, 2023 | 22.14 | 22.52 | 21.94 | 21.96 | 19,895 | +0.03(+0.13%) |
Dec 21, 2023 | 21.84 | 22.71 | 21.57 | 21.93 | 18,144 | +0.25(+1.17%) |
Dec 20, 2023 | 21.92 | 22.67 | 21.56 | 21.68 | 37,766 | -0.30(-1.38%) |
Dec 19, 2023 | 21.73 | 22.32 | 21.53 | 21.98 | 27,463 | +0.33(+1.54%) |
Dec 18, 2023 | 21.86 | 21.91 | 21.37 | 21.65 | 18,542 | +0.00(+0.00%) |
Dec 15, 2023 | 21.74 | 21.86 | 21.18 | 21.65 | 110,290 | +0.08(+0.36%) |
Dec 14, 2023 | 21.61 | 22.00 | 21.36 | 21.57 | 39,864 | -0.04(-0.18%) |
Dec 13, 2023 | 20.13 | 21.74 | 19.97 | 21.61 | 91,921 | +1.49(+7.39%) |
Dec 12, 2023 | 20.44 | 20.55 | 19.73 | 20.12 | 15,622 | -0.19(-0.92%) |
Dec 11, 2023 | 20.47 | 20.47 | 20.02 | 20.31 | 25,257 | -0.08(-0.38%) |
Dec 08, 2023 | 20.30 | 20.54 | 20.30 | 20.39 | 9,557 | +0.16(+0.77%) |
Dec 07, 2023 | 19.87 | 20.33 | 19.68 | 20.23 | 17,773 | +0.62(+3.14%) |
Dec 06, 2023 | 20.00 | 20.00 | 19.51 | 19.62 | 16,061 | +0.10(+0.50%) |
Dec 05, 2023 | 19.56 | 19.63 | 19.18 | 19.52 | 43,683 | +0.05(+0.25%) |
Dec 04, 2023 | 18.87 | 19.57 | 18.69 | 19.47 | 31,354 | +0.40(+2.10%) |
Dec 01, 2023 | 18.33 | 19.07 | 18.25 | 19.07 | 26,750 | +0.73(+4.00%) |
Nov 30, 2023 | 18.29 | 18.58 | 18.13 | 18.33 | 34,437 | +0.20(+1.08%) |
Nov 29, 2023 | 17.93 | 18.40 | 17.87 | 18.14 | 9,978 | +0.40(+2.26%) |
Nov 28, 2023 | 17.67 | 17.96 | 17.65 | 17.74 | 12,108 | +0.01(+0.06%) |
Nov 27, 2023 | 17.81 | 17.99 | 17.61 | 17.73 | 29,926 | -0.32(-1.79%) |
Nov 24, 2023 | 17.96 | 18.14 | 17.80 | 18.05 | 7,928 | -0.05(-0.27%) |
Nov 22, 2023 | 18.15 | 18.17 | 17.86 | 18.10 | 12,495 | +0.11(+0.60%) |
Nov 21, 2023 | 18.36 | 18.36 | 17.90 | 17.99 | 11,374 | -0.39(-2.13%) |
Nov 20, 2023 | 18.78 | 18.83 | 18.23 | 18.38 | 11,977 | -0.33(-1.78%) |
Nov 17, 2023 | 18.64 | 18.93 | 18.51 | 18.72 | 24,752 | +0.26(+1.40%) |
Nov 16, 2023 | 18.37 | 18.63 | 18.34 | 18.46 | 10,265 | -0.20(-1.08%) |
Nov 15, 2023 | 18.77 | 19.09 | 18.66 | 18.66 | 19,987 | -0.54(-2.80%) |
Nov 14, 2023 | 17.98 | 19.20 | 17.75 | 19.20 | 29,867 | +1.73(+9.92%) |
Nov 13, 2023 | 17.31 | 17.52 | 17.30 | 17.46 | 10,384 | +0.00(+0.00%) |
Nov 10, 2023 | 17.47 | 17.51 | 17.30 | 17.46 | 22,576 | +0.10(+0.56%) |
Nov 09, 2023 | 17.35 | 17.47 | 17.16 | 17.37 | 20,613 | -0.08(-0.45%) |
Nov 08, 2023 | 17.52 | 17.62 | 17.14 | 17.44 | 14,188 | -0.12(-0.67%) |
Nov 07, 2023 | 17.61 | 17.75 | 17.44 | 17.56 | 21,421 | -0.23(-1.26%) |
Nov 06, 2023 | 17.91 | 17.91 | 17.64 | 17.79 | 13,056 | -0.28(-1.57%) |
Nov 03, 2023 | 17.76 | 18.12 | 17.53 | 18.07 | 71,543 | +0.72(+4.17%) |
Nov 02, 2023 | 17.06 | 17.51 | 16.99 | 17.35 | 17,730 | +0.37(+2.19%) |
Nov 01, 2023 | 17.04 | 17.12 | 16.83 | 16.97 | 27,310 | -0.24(-1.42%) |
Oct 31, 2023 | 17.24 | 17.49 | 16.39 | 17.22 | 24,617 | -0.18(-1.01%) |
Oct 30, 2023 | 17.21 | 17.54 | 16.82 | 17.40 | 10,899 | +0.34(+2.01%) |
Oct 27, 2023 | 17.13 | 17.15 | 16.83 | 17.05 | 11,801 | +0.03(+0.17%) |
Oct 26, 2023 | 16.68 | 17.12 | 16.68 | 17.02 | 15,516 | +0.28(+1.65%) |
Oct 25, 2023 | 17.07 | 17.18 | 16.69 | 16.75 | 24,349 | -0.33(-1.95%) |
Oct 24, 2023 | 17.57 | 17.93 | 17.08 | 17.08 | 20,922 | -0.64(-3.60%) |
Oct 23, 2023 | 17.84 | 18.01 | 17.52 | 17.72 | 25,162 | +0.35(+2.03%) |
Oct 20, 2023 | 17.74 | 17.74 | 17.29 | 17.37 | 19,597 | -0.30(-1.67%) |
Oct 19, 2023 | 17.68 | 17.89 | 17.64 | 17.66 | 75,927 | -0.01(-0.05%) |
Oct 18, 2023 | 17.90 | 17.91 | 17.63 | 17.67 | 19,007 | -0.45(-2.47%) |
Oct 17, 2023 | 17.82 | 18.39 | 17.82 | 18.12 | 21,157 | +0.29(+1.60%) |
Oct 16, 2023 | 17.70 | 18.10 | 17.74 | 17.83 | 16,093 | +0.11(+0.62%) |
Oct 13, 2023 | 18.18 | 18.18 | 17.60 | 17.72 | 12,935 | -0.30(-1.67%) |
Oct 12, 2023 | 18.18 | 18.18 | 17.72 | 18.02 | 19,486 | -0.06(-0.32%) |
Oct 11, 2023 | 18.05 | 18.15 | 18.02 | 18.08 | 22,172 | +0.15(+0.85%) |
Oct 10, 2023 | 18.17 | 18.39 | 17.91 | 17.93 | 18,699 | -0.23(-1.26%) |
Oct 09, 2023 | 18.10 | 18.43 | 18.10 | 18.16 | 13,626 | -0.12(-0.68%) |
Oct 06, 2023 | 18.17 | 18.41 | 18.05 | 18.28 | 17,353 | +0.06(+0.31%) |
Oct 05, 2023 | 18.30 | 18.30 | 17.98 | 18.23 | 34,274 | +0.13(+0.74%) |
Oct 04, 2023 | 17.54 | 18.21 | 17.54 | 18.09 | 37,646 | +0.39(+2.21%) |
Oct 03, 2023 | 17.98 | 17.98 | 17.67 | 17.70 | 13,419 | -0.24(-1.33%) |
Oct 02, 2023 | 18.04 | 18.04 | 17.82 | 17.94 | 14,369 | -0.13(-0.74%) |
Sep 29, 2023 | 18.35 | 18.42 | 18.02 | 18.07 | 18,997 | -0.13(-0.73%) |
Sep 28, 2023 | 18.02 | 18.38 | 18.02 | 18.21 | 14,514 | +0.28(+1.54%) |
Sep 27, 2023 | 17.98 | 18.03 | 17.85 | 17.93 | 27,365 | -0.05(-0.27%) |
Sep 26, 2023 | 18.15 | 18.15 | 17.95 | 17.98 | 21,723 | -0.43(-2.33%) |
Sep 25, 2023 | 18.02 | 18.49 | 18.37 | 18.41 | 14,721 | +0.25(+1.36%) |
Sep 22, 2023 | 18.31 | 18.31 | 18.11 | 18.16 | 20,409 | -0.18(-0.99%) |
Sep 21, 2023 | 18.63 | 18.63 | 18.31 | 18.34 | 19,640 | -0.21(-1.13%) |
Sep 20, 2023 | 18.79 | 18.83 | 18.55 | 18.55 | 14,255 | -0.07(-0.36%) |
Sep 19, 2023 | 18.85 | 18.85 | 18.44 | 18.62 | 20,336 | +0.01(+0.05%) |
Sep 18, 2023 | 18.17 | 18.66 | 18.16 | 18.61 | 30,471 | +0.45(+2.47%) |
Sep 15, 2023 | 18.94 | 18.94 | 17.67 | 18.16 | 184,033 | -0.78(-4.13%) |
Sep 14, 2023 | 18.71 | 19.00 | 18.71 | 18.94 | 14,863 | +0.38(+2.05%) |
Sep 13, 2023 | 18.79 | 18.79 | 18.53 | 18.56 | 35,601 | -0.31(-1.67%) |
Sep 12, 2023 | 18.85 | 18.93 | 18.80 | 18.87 | 14,647 | +0.06(+0.30%) |
Sep 11, 2023 | 19.12 | 19.23 | 18.79 | 18.82 | 15,769 | -0.19(-1.00%) |
Sep 08, 2023 | 18.90 | 19.14 | 18.73 | 19.01 | 18,014 | +0.11(+0.61%) |
Sep 07, 2023 | 18.64 | 18.94 | 18.47 | 18.89 | 74,499 | +0.18(+0.97%) |
Sep 06, 2023 | 19.17 | 19.17 | 18.63 | 18.71 | 25,768 | -0.29(-1.51%) |
Sep 05, 2023 | 19.17 | 19.20 | 19.00 | 19.00 | 23,188 | -0.30(-1.53%) |
Sep 01, 2023 | 18.97 | 19.34 | 18.97 | 19.29 | 43,916 | +0.34(+1.81%) |
Aug 31, 2023 | 19.00 | 19.15 | 18.80 | 18.95 | 23,848 | +0.00(+0.00%) |
Aug 30, 2023 | 19.30 | 19.30 | 18.86 | 18.95 | 20,586 | -0.34(-1.78%) |
Aug 29, 2023 | 19.31 | 19.47 | 19.24 | 19.29 | 17,463 | -0.03(-0.15%) |
Aug 28, 2023 | 19.16 | 19.48 | 19.16 | 19.32 | 19,598 | +0.16(+0.85%) |
Aug 25, 2023 | 19.11 | 19.30 | 19.06 | 19.16 | 66,133 | +0.08(+0.40%) |
Aug 24, 2023 | 18.85 | 19.21 | 18.85 | 19.08 | 21,153 | +0.10(+0.55%) |
Aug 23, 2023 | 18.87 | 19.14 | 18.81 | 18.98 | 21,560 | +0.19(+1.01%) |
Aug 22, 2023 | 19.25 | 19.31 | 18.75 | 18.79 | 23,876 | -0.53(-2.76%) |
Aug 21, 2023 | 19.73 | 19.99 | 19.32 | 19.32 | 18,323 | -0.49(-2.45%) |
Aug 18, 2023 | 19.38 | 19.86 | 19.38 | 19.81 | 60,475 | +0.27(+1.37%) |
Aug 17, 2023 | 19.57 | 19.58 | 19.34 | 19.54 | 18,491 | +0.07(+0.34%) |
Aug 16, 2023 | 19.86 | 19.86 | 19.44 | 19.47 | 20,205 | -0.33(-1.68%) |
Aug 15, 2023 | 20.34 | 20.34 | 19.73 | 19.81 | 20,306 | -0.47(-2.30%) |
Aug 14, 2023 | 20.64 | 20.64 | 20.16 | 20.27 | 18,764 | -0.26(-1.25%) |
Aug 11, 2023 | 20.58 | 20.66 | 20.52 | 20.53 | 17,007 | -0.09(-0.42%) |
Aug 10, 2023 | 21.01 | 21.01 | 20.62 | 20.62 | 15,854 | -0.21(-1.01%) |
Aug 09, 2023 | 20.97 | 21.19 | 20.81 | 20.83 | 17,497 | -0.30(-1.44%) |
Aug 08, 2023 | 20.88 | 21.17 | 20.60 | 21.13 | 21,952 | -0.05(-0.23%) |
Aug 07, 2023 | 21.05 | 21.18 | 20.57 | 21.18 | 24,541 | +0.28(+1.32%) |
Aug 04, 2023 | 21.02 | 21.28 | 20.86 | 20.90 | 20,659 | +0.01(+0.05%) |
Aug 03, 2023 | 20.46 | 21.18 | 20.46 | 20.89 | 26,563 | +0.25(+1.20%) |
Aug 02, 2023 | 20.26 | 20.72 | 20.02 | 20.65 | 65,524 | +0.18(+0.88%) |
Aug 01, 2023 | 20.03 | 20.47 | 19.74 | 20.46 | 62,945 | +0.39(+1.95%) |
Jul 31, 2023 | 20.01 | 20.22 | 19.69 | 20.07 | 34,417 | +0.09(+0.43%) |
Jul 28, 2023 | 20.19 | 20.63 | 19.94 | 19.99 | 55,917 | -0.27(-1.32%) |
Jul 27, 2023 | 20.24 | 20.60 | 19.84 | 20.26 | 55,143 | +0.11(+0.56%) |
Jul 26, 2023 | 19.22 | 20.19 | 19.22 | 20.14 | 65,480 | +0.96(+5.01%) |
Jul 25, 2023 | 18.40 | 19.68 | 18.40 | 19.18 | 63,164 | +0.79(+4.31%) |
Jul 24, 2023 | 17.46 | 18.39 | 17.46 | 18.39 | 36,237 | +1.17(+6.79%) |
Jul 21, 2023 | 17.53 | 17.53 | 17.08 | 17.22 | 27,125 | -0.32(-1.83%) |
Jul 20, 2023 | 17.35 | 17.59 | 17.30 | 17.54 | 80,159 | +0.23(+1.31%) |
Jul 19, 2023 | 17.29 | 17.35 | 16.46 | 17.31 | 29,417 | +0.14(+0.82%) |
Jul 18, 2023 | 16.67 | 17.28 | 16.67 | 17.17 | 19,606 | +0.55(+3.29%) |
Jul 17, 2023 | 16.34 | 16.78 | 16.34 | 16.62 | 28,690 | +0.38(+2.32%) |
Jul 14, 2023 | 16.38 | 16.38 | 16.09 | 16.25 | 20,418 | -0.07(-0.40%) |
Jul 13, 2023 | 16.26 | 16.46 | 16.17 | 16.31 | 18,971 | +0.06(+0.35%) |
Jul 12, 2023 | 16.36 | 16.47 | 16.18 | 16.26 | 18,936 | +0.12(+0.76%) |
Jul 11, 2023 | 16.17 | 16.28 | 16.05 | 16.13 | 24,582 | +0.14(+0.88%) |
Jul 10, 2023 | 15.98 | 16.37 | 15.90 | 15.99 | 23,227 | -0.05(-0.29%) |
Jul 07, 2023 | 15.73 | 16.15 | 15.73 | 16.04 | 56,344 | +0.35(+2.22%) |
Jul 06, 2023 | 15.80 | 15.82 | 15.37 | 15.69 | 63,115 | -0.20(-1.25%) |
Jul 05, 2023 | 16.14 | 16.14 | 15.82 | 15.89 | 53,902 | -0.33(-2.03%) |
Jul 03, 2023 | 15.98 | 16.22 | 15.93 | 16.22 | 11,329 | +0.22(+1.36%) |
Jun 30, 2023 | 16.09 | 16.12 | 15.92 | 16.00 | 50,598 | -0.04(-0.24%) |
Jun 29, 2023 | 16.11 | 16.23 | 16.03 | 16.04 | 22,936 | +0.04(+0.24%) |
Jun 28, 2023 | 15.89 | 16.14 | 15.85 | 16.00 | 24,215 | -0.12(-0.76%) |
Jun 27, 2023 | 16.31 | 16.32 | 16.07 | 16.12 | 29,730 | -0.18(-1.10%) |
Jun 26, 2023 | 16.51 | 16.57 | 16.23 | 16.30 | 35,576 | -0.29(-1.76%) |
Jun 23, 2023 | 16.05 | 16.81 | 15.81 | 16.60 | 180,894 | +0.39(+2.38%) |
Jun 22, 2023 | 15.99 | 16.25 | 15.95 | 16.21 | 40,487 | -0.11(-0.69%) |
Jun 21, 2023 | 16.33 | 16.93 | 16.32 | 16.32 | 30,708 | -0.14(-0.86%) |
Jun 20, 2023 | 17.14 | 17.14 | 16.45 | 16.46 | 58,745 | -0.81(-4.69%) |
Jun 16, 2023 | 16.47 | 17.30 | 16.15 | 17.28 | 364,306 | +0.94(+5.77%) |
Jun 15, 2023 | 16.12 | 16.47 | 16.07 | 16.33 | 22,088 | +0.18(+1.11%) |
Jun 14, 2023 | 16.59 | 16.59 | 16.12 | 16.15 | 33,278 | -0.23(-1.38%) |
Jun 13, 2023 | 15.96 | 16.41 | 15.95 | 16.38 | 33,287 | +0.43(+2.72%) |
Jun 12, 2023 | 16.15 | 16.15 | 15.87 | 15.95 | 22,670 | -0.10(-0.65%) |
Jun 09, 2023 | 16.12 | 16.14 | 15.93 | 16.05 | 20,308 | -0.19(-1.16%) |
Jun 08, 2023 | 15.95 | 16.33 | 15.92 | 16.24 | 49,264 | +0.09(+0.58%) |
Jun 07, 2023 | 15.96 | 16.22 | 15.91 | 16.14 | 86,759 | +0.16(+1.00%) |
Jun 06, 2023 | 15.50 | 16.18 | 15.50 | 15.98 | 57,554 | +0.40(+2.54%) |
Jun 05, 2023 | 15.80 | 15.94 | 15.58 | 15.59 | 22,330 | -0.21(-1.31%) |
Jun 02, 2023 | 15.30 | 15.79 | 15.30 | 15.79 | 60,422 | +0.64(+4.23%) |