Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.47 | 23.70 | 23.32 | 23.55 | 431,730 | +0.16(+0.68%) |
May 30, 2024 | 23.33 | 23.60 | 23.32 | 23.39 | 260,992 | +0.16(+0.69%) |
May 29, 2024 | 23.73 | 23.75 | 23.20 | 23.23 | 353,488 | -0.55(-2.31%) |
May 28, 2024 | 24.00 | 24.32 | 23.74 | 23.78 | 598,755 | -0.14(-0.59%) |
May 24, 2024 | 23.74 | 24.11 | 23.66 | 23.92 | 304,710 | +0.21(+0.89%) |
May 23, 2024 | 23.89 | 24.10 | 23.65 | 23.71 | 289,849 | -0.17(-0.71%) |
May 22, 2024 | 24.03 | 24.21 | 23.72 | 23.88 | 295,060 | -0.31(-1.28%) |
May 21, 2024 | 24.13 | 24.68 | 23.80 | 24.19 | 646,983 | -0.16(-0.66%) |
May 20, 2024 | 23.49 | 24.84 | 23.49 | 24.35 | 1,010,202 | +1.00(+4.28%) |
May 17, 2024 | 23.24 | 23.43 | 22.89 | 23.35 | 361,134 | +0.36(+1.57%) |
May 16, 2024 | 23.36 | 23.39 | 22.97 | 22.99 | 248,769 | -0.31(-1.33%) |
May 15, 2024 | 23.21 | 23.36 | 23.01 | 23.30 | 331,986 | +0.33(+1.44%) |
May 14, 2024 | 23.00 | 23.00 | 22.71 | 22.97 | 364,940 | +0.13(+0.57%) |
May 13, 2024 | 22.90 | 23.01 | 22.64 | 22.84 | 570,381 | +0.12(+0.53%) |
May 10, 2024 | 22.33 | 22.80 | 22.27 | 22.72 | 411,518 | +0.25(+1.11%) |
May 09, 2024 | 22.00 | 22.61 | 21.98 | 22.47 | 430,405 | +0.48(+2.18%) |
May 08, 2024 | 21.66 | 22.02 | 21.53 | 21.99 | 328,241 | +0.32(+1.48%) |
May 07, 2024 | 21.54 | 21.96 | 21.42 | 21.67 | 310,900 | +0.12(+0.56%) |
May 06, 2024 | 21.55 | 21.70 | 21.35 | 21.55 | 558,804 | +0.33(+1.56%) |
May 03, 2024 | 21.44 | 21.48 | 20.69 | 21.22 | 699,995 | +0.23(+1.10%) |
May 02, 2024 | 20.71 | 21.00 | 20.25 | 20.99 | 690,591 | +0.47(+2.29%) |
May 01, 2024 | 20.95 | 21.23 | 19.88 | 20.52 | 1,161,057 | -1.00(-4.65%) |
Apr 30, 2024 | 21.82 | 22.00 | 21.45 | 21.52 | 480,590 | -0.41(-1.87%) |
Apr 29, 2024 | 21.58 | 22.00 | 21.42 | 21.93 | 336,719 | +0.26(+1.20%) |
Apr 26, 2024 | 21.66 | 21.79 | 21.48 | 21.67 | 371,475 | +0.28(+1.31%) |
Apr 25, 2024 | 21.35 | 21.50 | 21.11 | 21.39 | 434,212 | -0.12(-0.56%) |
Apr 24, 2024 | 21.41 | 21.55 | 21.18 | 21.51 | 294,528 | +0.20(+0.94%) |
Apr 23, 2024 | 21.03 | 21.44 | 21.03 | 21.31 | 317,736 | +0.36(+1.72%) |
Apr 22, 2024 | 21.02 | 21.21 | 20.90 | 20.95 | 497,838 | +0.00(+0.00%) |
Apr 19, 2024 | 21.21 | 21.48 | 20.71 | 20.95 | 684,686 | -0.30(-1.41%) |
Apr 18, 2024 | 21.63 | 22.12 | 21.17 | 21.25 | 936,538 | -0.32(-1.48%) |
Apr 17, 2024 | 21.74 | 21.86 | 21.35 | 21.57 | 709,292 | +0.06(+0.28%) |
Apr 16, 2024 | 20.76 | 21.54 | 20.46 | 21.51 | 551,667 | +0.60(+2.87%) |
Apr 15, 2024 | 20.78 | 21.01 | 20.53 | 20.91 | 533,798 | +0.31(+1.50%) |
Apr 12, 2024 | 20.94 | 21.17 | 20.43 | 20.60 | 455,779 | -0.35(-1.67%) |
Apr 11, 2024 | 20.81 | 21.07 | 20.71 | 20.95 | 679,365 | +0.18(+0.87%) |
Apr 10, 2024 | 20.63 | 20.89 | 20.41 | 20.77 | 433,636 | -0.14(-0.67%) |
Apr 09, 2024 | 20.90 | 21.07 | 20.74 | 20.91 | 708,973 | -0.26(-1.23%) |
Apr 08, 2024 | 20.85 | 21.37 | 20.85 | 21.17 | 949,870 | +0.27(+1.29%) |
Apr 05, 2024 | 20.62 | 21.10 | 20.54 | 20.90 | 750,720 | +0.25(+1.21%) |
Apr 04, 2024 | 20.55 | 21.03 | 20.36 | 20.65 | 697,947 | +0.21(+1.03%) |
Apr 03, 2024 | 20.69 | 20.84 | 20.34 | 20.44 | 1,401,187 | -0.30(-1.45%) |
Apr 02, 2024 | 21.41 | 21.41 | 20.70 | 20.74 | 1,218,071 | -0.78(-3.62%) |
Apr 01, 2024 | 22.33 | 22.36 | 21.48 | 21.52 | 482,346 | -0.57(-2.58%) |
Mar 28, 2024 | 21.81 | 21.99 | 21.99 | 22.09 | 446,528 | +0.26(+1.19%) |
Mar 27, 2024 | 22.12 | 22.12 | 21.70 | 21.83 | 479,488 | -0.02(-0.09%) |
Mar 26, 2024 | 21.79 | 22.19 | 21.65 | 21.85 | 479,309 | +0.10(+0.46%) |
Mar 25, 2024 | 22.00 | 22.19 | 21.68 | 21.75 | 337,156 | -0.14(-0.64%) |
Mar 22, 2024 | 22.50 | 22.50 | 21.81 | 21.89 | 353,718 | -0.41(-1.84%) |
Mar 21, 2024 | 22.42 | 22.52 | 22.06 | 22.30 | 566,449 | +0.21(+0.95%) |
Mar 20, 2024 | 22.41 | 22.49 | 21.75 | 22.09 | 636,703 | +0.00(+0.00%) |
Mar 19, 2024 | 21.57 | 22.17 | 21.30 | 22.09 | 683,069 | +0.54(+2.51%) |
Mar 18, 2024 | 21.90 | 21.91 | 21.43 | 21.55 | 454,047 | -0.42(-1.91%) |
Mar 15, 2024 | 21.87 | 22.19 | 21.27 | 21.97 | 1,874,839 | +0.00(+0.00%) |
Mar 14, 2024 | 23.02 | 23.45 | 21.71 | 21.97 | 820,683 | -1.03(-4.48%) |
Mar 13, 2024 | 23.02 | 23.33 | 22.62 | 23.00 | 581,125 | +0.01(+0.04%) |
Mar 12, 2024 | 22.80 | 23.19 | 22.65 | 22.99 | 491,904 | +0.19(+0.83%) |
Mar 11, 2024 | 23.45 | 23.45 | 22.65 | 22.80 | 539,955 | -0.61(-2.61%) |
Mar 08, 2024 | 23.88 | 24.00 | 23.17 | 23.41 | 435,447 | -0.19(-0.81%) |
Mar 07, 2024 | 23.37 | 23.61 | 23.31 | 23.60 | 492,428 | +0.32(+1.37%) |
Mar 06, 2024 | 23.19 | 23.50 | 22.81 | 23.28 | 661,169 | +0.47(+2.06%) |
Mar 05, 2024 | 23.04 | 23.25 | 22.66 | 22.81 | 679,371 | -0.23(-1.00%) |
Mar 04, 2024 | 22.98 | 23.26 | 22.59 | 23.04 | 2,477,817 | +0.20(+0.88%) |
Mar 01, 2024 | 22.85 | 22.91 | 22.17 | 22.84 | 951,649 | +0.13(+0.57%) |
Feb 29, 2024 | 22.93 | 23.00 | 22.36 | 22.71 | 1,434,871 | +0.21(+0.93%) |
Feb 28, 2024 | 23.18 | 23.68 | 22.33 | 22.50 | 1,203,827 | -0.43(-1.88%) |
Feb 27, 2024 | 21.50 | 23.02 | 20.02 | 22.93 | 1,885,586 | +1.84(+8.72%) |
Feb 26, 2024 | 21.34 | 21.34 | 21.01 | 21.09 | 641,131 | -0.17(-0.80%) |
Feb 23, 2024 | 21.08 | 21.34 | 20.83 | 21.26 | 486,443 | +0.26(+1.24%) |
Feb 22, 2024 | 21.04 | 21.15 | 20.86 | 21.00 | 630,722 | +0.13(+0.62%) |
Feb 21, 2024 | 20.94 | 20.94 | 20.50 | 20.87 | 446,117 | -0.07(-0.33%) |
Feb 20, 2024 | 21.12 | 21.12 | 20.72 | 20.94 | 577,481 | -0.18(-0.85%) |
Feb 16, 2024 | 21.21 | 21.29 | 20.94 | 21.12 | 535,502 | -0.08(-0.38%) |
Feb 15, 2024 | 20.90 | 21.30 | 20.85 | 21.20 | 835,769 | +0.31(+1.48%) |
Feb 14, 2024 | 20.00 | 20.93 | 19.73 | 20.89 | 987,527 | +1.22(+6.20%) |
Feb 13, 2024 | 19.64 | 20.05 | 19.57 | 19.67 | 471,649 | -0.38(-1.90%) |
Feb 12, 2024 | 20.16 | 20.20 | 19.91 | 20.05 | 357,213 | +0.15(+0.75%) |
Feb 09, 2024 | 19.81 | 19.90 | 19.60 | 19.90 | 458,236 | +0.17(+0.86%) |
Feb 08, 2024 | 19.30 | 19.85 | 19.24 | 19.73 | 346,239 | +0.48(+2.49%) |
Feb 07, 2024 | 19.27 | 19.45 | 19.08 | 19.25 | 360,944 | +0.10(+0.52%) |
Feb 06, 2024 | 19.13 | 19.26 | 19.00 | 19.15 | 326,274 | +0.05(+0.26%) |
Feb 05, 2024 | 19.00 | 19.24 | 18.73 | 19.10 | 449,838 | -0.06(-0.31%) |
Feb 02, 2024 | 19.72 | 19.72 | 19.06 | 19.16 | 566,432 | -0.72(-3.62%) |
Feb 01, 2024 | 19.55 | 19.88 | 19.39 | 19.88 | 531,130 | +0.47(+2.42%) |
Jan 31, 2024 | 19.66 | 19.82 | 19.40 | 19.41 | 402,096 | -0.26(-1.32%) |
Jan 30, 2024 | 19.89 | 20.02 | 19.63 | 19.67 | 366,385 | -0.28(-1.40%) |
Jan 29, 2024 | 19.61 | 19.98 | 19.54 | 19.95 | 395,274 | +0.37(+1.89%) |
Jan 26, 2024 | 19.64 | 19.89 | 19.44 | 19.58 | 425,710 | +0.03(+0.15%) |
Jan 25, 2024 | 19.58 | 19.66 | 19.34 | 19.55 | 476,679 | +0.24(+1.24%) |
Jan 24, 2024 | 19.64 | 19.64 | 19.27 | 19.31 | 357,228 | -0.06(-0.31%) |
Jan 23, 2024 | 19.87 | 19.87 | 19.25 | 19.37 | 422,421 | -0.26(-1.32%) |
Jan 22, 2024 | 19.25 | 19.72 | 19.11 | 19.63 | 597,756 | +0.55(+2.88%) |
Jan 19, 2024 | 19.34 | 19.39 | 18.85 | 19.08 | 588,157 | -0.16(-0.83%) |
Jan 18, 2024 | 19.21 | 19.29 | 19.04 | 19.24 | 463,216 | +0.20(+1.05%) |
Jan 17, 2024 | 18.86 | 19.19 | 18.76 | 19.04 | 493,912 | +0.01(+0.05%) |
Jan 16, 2024 | 19.30 | 19.30 | 18.91 | 19.03 | 504,293 | -0.32(-1.65%) |
Jan 12, 2024 | 19.28 | 19.50 | 19.17 | 19.35 | 354,267 | +0.19(+0.99%) |
Jan 11, 2024 | 19.37 | 19.37 | 19.01 | 19.16 | 498,812 | -0.01(-0.05%) |
Jan 10, 2024 | 18.79 | 19.42 | 18.74 | 19.17 | 753,069 | +0.51(+2.73%) |
Jan 09, 2024 | 19.25 | 19.25 | 18.65 | 18.66 | 693,716 | -0.67(-3.47%) |
Jan 08, 2024 | 18.86 | 19.34 | 18.60 | 19.33 | 489,645 | +0.45(+2.38%) |
Jan 05, 2024 | 19.14 | 19.17 | 18.88 | 18.88 | 755,661 | -0.32(-1.67%) |
Jan 04, 2024 | 19.33 | 19.70 | 19.14 | 19.20 | 700,999 | +0.02(+0.10%) |
Jan 03, 2024 | 19.68 | 19.68 | 19.06 | 19.18 | 665,752 | -0.54(-2.74%) |
Jan 02, 2024 | 20.00 | 20.13 | 19.49 | 19.72 | 967,493 | -0.32(-1.60%) |
Dec 29, 2023 | 20.18 | 20.36 | 19.80 | 20.04 | 905,409 | -0.15(-0.74%) |
Dec 28, 2023 | 19.68 | 20.19 | 19.47 | 20.19 | 908,881 | +0.52(+2.64%) |
Dec 27, 2023 | 19.32 | 19.81 | 19.18 | 19.67 | 733,770 | +0.39(+2.02%) |
Dec 26, 2023 | 19.20 | 19.32 | 18.93 | 19.28 | 416,768 | +0.01(+0.05%) |
Dec 22, 2023 | 18.98 | 19.32 | 18.92 | 19.27 | 415,397 | +0.36(+1.90%) |
Dec 21, 2023 | 18.83 | 18.95 | 18.75 | 18.91 | 453,111 | +0.28(+1.50%) |
Dec 20, 2023 | 19.27 | 19.40 | 18.62 | 18.63 | 781,147 | -0.73(-3.77%) |
Dec 19, 2023 | 18.98 | 19.36 | 18.91 | 19.36 | 752,649 | +0.44(+2.33%) |
Dec 18, 2023 | 19.02 | 19.14 | 18.72 | 18.92 | 886,588 | -0.06(-0.32%) |
Dec 15, 2023 | 19.08 | 19.58 | 18.81 | 18.98 | 3,238,600 | -0.18(-0.94%) |
Dec 14, 2023 | 19.45 | 19.70 | 18.97 | 19.16 | 1,050,952 | -0.15(-0.78%) |
Dec 13, 2023 | 18.92 | 19.35 | 18.84 | 19.31 | 945,404 | +0.44(+2.33%) |
Dec 12, 2023 | 18.97 | 19.04 | 18.75 | 18.87 | 668,380 | -0.14(-0.74%) |
Dec 11, 2023 | 18.37 | 19.14 | 18.26 | 19.01 | 1,013,572 | +0.50(+2.70%) |
Dec 08, 2023 | 18.66 | 18.75 | 18.41 | 18.51 | 802,347 | -0.07(-0.38%) |
Dec 07, 2023 | 18.52 | 18.59 | 18.24 | 18.58 | 627,949 | +0.13(+0.70%) |
Dec 06, 2023 | 18.74 | 19.01 | 18.45 | 18.45 | 476,130 | -0.20(-1.05%) |
Dec 05, 2023 | 19.07 | 19.19 | 18.56 | 18.64 | 746,419 | -0.57(-2.94%) |
Dec 04, 2023 | 18.80 | 19.46 | 18.76 | 19.21 | 1,094,489 | +0.25(+1.32%) |
Dec 01, 2023 | 18.44 | 19.00 | 18.43 | 18.96 | 994,712 | +0.53(+2.88%) |
Nov 30, 2023 | 18.19 | 18.50 | 18.12 | 18.43 | 839,926 | +0.39(+2.16%) |
Nov 29, 2023 | 18.23 | 18.41 | 17.97 | 18.04 | 740,104 | -0.15(-0.82%) |
Nov 28, 2023 | 18.91 | 18.92 | 18.02 | 18.19 | 940,094 | -0.74(-3.91%) |
Nov 27, 2023 | 18.82 | 19.06 | 18.67 | 18.93 | 1,179,471 | +0.12(+0.64%) |
Nov 24, 2023 | 18.45 | 18.94 | 18.45 | 18.81 | 603,757 | +0.37(+2.01%) |
Nov 22, 2023 | 18.56 | 18.81 | 18.27 | 18.44 | 1,150,812 | -0.23(-1.23%) |
Nov 21, 2023 | 19.26 | 19.35 | 18.38 | 18.67 | 3,356,097 | -0.58(-3.01%) |
Nov 20, 2023 | 18.74 | 19.40 | 18.61 | 19.25 | 4,302,840 | +0.69(+3.72%) |
Nov 17, 2023 | 18.54 | 18.96 | 18.34 | 18.56 | 7,076,142 | +0.10(+0.54%) |
Nov 16, 2023 | 19.61 | 19.89 | 18.07 | 18.46 | 2,620,047 | -2.33(-11.21%) |
Nov 15, 2023 | 20.95 | 20.95 | 20.66 | 20.79 | 619,390 | -0.07(-0.34%) |
Nov 14, 2023 | 20.48 | 20.89 | 20.18 | 20.86 | 1,111,785 | +0.71(+3.52%) |
Nov 13, 2023 | 19.79 | 20.35 | 19.75 | 20.15 | 1,838,002 | +0.35(+1.77%) |
Nov 10, 2023 | 19.51 | 19.95 | 19.49 | 19.80 | 957,119 | +0.21(+1.07%) |
Nov 09, 2023 | 19.87 | 20.17 | 19.52 | 19.59 | 712,552 | -0.15(-0.76%) |
Nov 08, 2023 | 19.76 | 19.80 | 19.63 | 19.74 | 469,568 | -0.01(-0.05%) |
Nov 07, 2023 | 19.69 | 20.01 | 19.57 | 19.75 | 622,701 | +0.00(+0.00%) |
Nov 06, 2023 | 20.03 | 20.06 | 19.67 | 19.75 | 507,444 | -0.29(-1.45%) |
Nov 03, 2023 | 20.47 | 20.89 | 20.00 | 20.04 | 1,942,523 | +0.17(+0.86%) |
Nov 02, 2023 | 19.98 | 20.32 | 18.74 | 19.87 | 1,064,336 | +0.37(+1.90%) |
Nov 01, 2023 | 19.21 | 19.58 | 19.18 | 19.50 | 745,081 | +0.43(+2.25%) |
Oct 31, 2023 | 18.55 | 19.13 | 18.53 | 19.07 | 797,763 | +0.53(+2.86%) |
Oct 30, 2023 | 19.08 | 19.28 | 18.40 | 18.54 | 647,251 | -0.45(-2.37%) |
Oct 27, 2023 | 19.10 | 19.19 | 18.73 | 18.99 | 484,174 | -0.02(-0.11%) |
Oct 26, 2023 | 18.98 | 19.11 | 18.83 | 19.01 | 374,452 | +0.06(+0.32%) |
Oct 25, 2023 | 19.20 | 19.20 | 18.83 | 18.95 | 620,739 | -0.15(-0.79%) |
Oct 24, 2023 | 19.19 | 19.37 | 19.01 | 19.10 | 537,841 | +0.06(+0.32%) |
Oct 23, 2023 | 18.80 | 19.21 | 18.60 | 19.04 | 616,645 | +0.18(+0.95%) |
Oct 20, 2023 | 19.10 | 19.23 | 18.80 | 18.86 | 519,665 | -0.24(-1.26%) |
Oct 19, 2023 | 19.53 | 19.68 | 18.96 | 19.10 | 659,079 | -0.41(-2.10%) |
Oct 18, 2023 | 19.02 | 19.51 | 18.92 | 19.51 | 855,056 | +0.42(+2.20%) |
Oct 17, 2023 | 18.56 | 19.45 | 18.55 | 19.09 | 4,023,826 | +0.46(+2.47%) |
Oct 16, 2023 | 19.25 | 19.03 | 18.03 | 18.63 | 1,176,871 | -0.26(-1.38%) |
Oct 13, 2023 | 18.15 | 19.18 | 18.15 | 18.89 | 1,052,348 | +0.85(+4.71%) |
Oct 12, 2023 | 18.32 | 18.37 | 17.80 | 18.04 | 322,999 | -0.21(-1.15%) |
Oct 11, 2023 | 18.21 | 18.45 | 18.04 | 18.25 | 509,640 | +0.11(+0.61%) |
Oct 10, 2023 | 17.93 | 18.66 | 17.91 | 18.14 | 1,010,160 | +0.33(+1.85%) |
Oct 09, 2023 | 16.82 | 17.99 | 16.79 | 17.81 | 1,017,808 | +0.95(+5.63%) |
Oct 06, 2023 | 16.59 | 16.89 | 16.32 | 16.86 | 643,221 | +0.28(+1.69%) |
Oct 05, 2023 | 16.22 | 16.67 | 16.20 | 16.58 | 346,492 | +0.31(+1.91%) |
Oct 04, 2023 | 16.11 | 16.34 | 15.81 | 16.27 | 344,085 | +0.09(+0.56%) |
Oct 03, 2023 | 16.20 | 16.39 | 16.11 | 16.18 | 353,637 | -0.09(-0.55%) |
Oct 02, 2023 | 16.63 | 16.75 | 16.18 | 16.27 | 488,890 | -0.43(-2.57%) |
Sep 29, 2023 | 16.75 | 16.84 | 16.49 | 16.70 | 1,003,816 | +0.09(+0.54%) |
Sep 28, 2023 | 16.63 | 16.79 | 16.59 | 16.61 | 288,079 | -0.15(-0.89%) |
Sep 27, 2023 | 16.58 | 16.98 | 16.49 | 16.76 | 523,086 | +0.35(+2.13%) |
Sep 26, 2023 | 16.45 | 16.62 | 16.39 | 16.41 | 268,244 | -0.11(-0.67%) |
Sep 25, 2023 | 16.25 | 16.56 | 16.39 | 16.52 | 347,082 | +0.16(+0.98%) |
Sep 22, 2023 | 16.83 | 16.85 | 16.32 | 16.36 | 340,865 | -0.34(-2.04%) |
Sep 21, 2023 | 16.82 | 17.30 | 16.64 | 16.70 | 600,540 | -0.25(-1.47%) |
Sep 20, 2023 | 16.78 | 17.12 | 16.69 | 16.95 | 413,965 | +0.22(+1.32%) |
Sep 19, 2023 | 17.15 | 17.26 | 16.60 | 16.73 | 376,252 | -0.41(-2.39%) |
Sep 18, 2023 | 16.68 | 17.28 | 16.53 | 17.14 | 486,350 | +0.45(+2.70%) |
Sep 15, 2023 | 16.43 | 16.85 | 16.36 | 16.69 | 5,056,031 | +0.27(+1.64%) |
Sep 14, 2023 | 16.49 | 16.69 | 16.24 | 16.42 | 683,021 | -0.02(-0.12%) |
Sep 13, 2023 | 17.47 | 17.54 | 16.40 | 16.44 | 652,407 | -1.13(-6.43%) |
Sep 12, 2023 | 17.13 | 17.74 | 17.10 | 17.57 | 550,648 | +0.29(+1.68%) |
Sep 11, 2023 | 17.05 | 17.39 | 17.03 | 17.28 | 587,175 | +0.40(+2.37%) |
Sep 08, 2023 | 17.26 | 17.38 | 16.70 | 16.88 | 353,492 | -0.41(-2.37%) |
Sep 07, 2023 | 17.14 | 17.35 | 16.99 | 17.29 | 445,003 | +0.15(+0.88%) |
Sep 06, 2023 | 17.42 | 17.66 | 16.96 | 17.14 | 518,003 | -0.29(-1.66%) |
Sep 05, 2023 | 17.40 | 17.64 | 17.16 | 17.43 | 541,462 | +0.01(+0.06%) |
Sep 01, 2023 | 17.29 | 17.70 | 17.29 | 17.42 | 485,564 | +0.30(+1.75%) |
Aug 31, 2023 | 17.13 | 17.31 | 17.06 | 17.12 | 379,447 | +0.03(+0.18%) |
Aug 30, 2023 | 16.93 | 17.32 | 16.93 | 17.09 | 357,356 | +0.11(+0.65%) |
Aug 29, 2023 | 16.64 | 17.05 | 16.62 | 16.98 | 268,064 | +0.34(+2.04%) |
Aug 28, 2023 | 16.50 | 16.76 | 16.46 | 16.64 | 215,950 | +0.24(+1.46%) |
Aug 25, 2023 | 16.60 | 16.60 | 16.12 | 16.40 | 289,752 | +0.00(+0.00%) |
Aug 24, 2023 | 16.72 | 16.88 | 16.40 | 16.40 | 224,895 | -0.32(-1.91%) |
Aug 23, 2023 | 16.66 | 16.84 | 16.61 | 16.72 | 180,380 | +0.09(+0.54%) |
Aug 22, 2023 | 16.63 | 16.83 | 16.48 | 16.63 | 240,761 | +0.13(+0.79%) |
Aug 21, 2023 | 16.41 | 16.60 | 16.17 | 16.50 | 364,489 | +0.20(+1.23%) |
Aug 18, 2023 | 15.91 | 16.35 | 15.75 | 16.30 | 269,536 | +0.29(+1.81%) |
Aug 17, 2023 | 16.55 | 16.69 | 15.99 | 16.01 | 313,150 | -0.47(-2.85%) |
Aug 16, 2023 | 16.85 | 16.95 | 16.43 | 16.48 | 456,540 | -0.41(-2.43%) |
Aug 15, 2023 | 17.07 | 17.22 | 16.78 | 16.89 | 263,559 | -0.22(-1.29%) |
Aug 14, 2023 | 17.00 | 17.42 | 17.00 | 17.11 | 346,685 | +0.02(+0.12%) |
Aug 11, 2023 | 17.32 | 17.32 | 17.06 | 17.09 | 267,215 | -0.24(-1.38%) |
Aug 10, 2023 | 17.08 | 17.44 | 17.01 | 17.33 | 424,770 | +0.32(+1.88%) |
Aug 09, 2023 | 17.16 | 17.16 | 16.92 | 17.01 | 279,969 | -0.15(-0.87%) |
Aug 08, 2023 | 17.29 | 17.29 | 17.02 | 17.16 | 290,477 | -0.17(-0.98%) |
Aug 07, 2023 | 17.22 | 17.43 | 16.98 | 17.33 | 290,620 | +0.25(+1.46%) |
Aug 04, 2023 | 16.71 | 17.40 | 16.69 | 17.08 | 455,449 | +0.39(+2.34%) |
Aug 03, 2023 | 17.28 | 17.28 | 16.68 | 16.69 | 583,672 | -0.70(-4.03%) |
Aug 02, 2023 | 16.49 | 17.96 | 16.49 | 17.39 | 1,623,010 | +0.94(+5.71%) |
Aug 01, 2023 | 16.68 | 16.77 | 16.38 | 16.45 | 835,291 | -0.24(-1.44%) |
Jul 31, 2023 | 16.83 | 16.96 | 16.65 | 16.69 | 590,332 | -0.14(-0.83%) |
Jul 28, 2023 | 16.72 | 16.88 | 16.45 | 16.83 | 370,381 | +0.33(+2.00%) |
Jul 27, 2023 | 16.96 | 16.96 | 16.37 | 16.50 | 577,896 | -0.43(-2.54%) |
Jul 26, 2023 | 17.11 | 17.25 | 16.85 | 16.93 | 429,775 | -0.22(-1.28%) |
Jul 25, 2023 | 16.85 | 17.20 | 16.71 | 17.15 | 330,691 | +0.25(+1.48%) |
Jul 24, 2023 | 16.91 | 16.99 | 16.69 | 16.90 | 395,943 | -0.25(-1.46%) |
Jul 21, 2023 | 17.21 | 17.38 | 17.05 | 17.15 | 297,257 | -0.07(-0.41%) |
Jul 20, 2023 | 16.66 | 17.23 | 16.66 | 17.22 | 411,112 | +0.52(+3.11%) |
Jul 19, 2023 | 17.27 | 17.29 | 16.65 | 16.70 | 550,589 | -0.51(-2.96%) |
Jul 18, 2023 | 17.30 | 17.42 | 17.14 | 17.21 | 356,763 | -0.02(-0.12%) |
Jul 17, 2023 | 16.99 | 17.55 | 16.95 | 17.23 | 709,867 | +0.21(+1.23%) |
Jul 14, 2023 | 16.91 | 17.07 | 16.73 | 17.02 | 427,343 | +0.14(+0.83%) |
Jul 13, 2023 | 17.02 | 17.04 | 16.57 | 16.88 | 431,973 | -0.11(-0.65%) |
Jul 12, 2023 | 17.25 | 17.29 | 16.93 | 16.99 | 313,058 | +0.01(+0.06%) |
Jul 11, 2023 | 17.07 | 17.18 | 16.87 | 16.98 | 360,700 | -0.07(-0.41%) |
Jul 10, 2023 | 16.72 | 17.11 | 16.59 | 17.05 | 683,955 | +0.41(+2.46%) |
Jul 07, 2023 | 16.70 | 17.01 | 16.63 | 16.64 | 557,537 | +0.06(+0.36%) |
Jul 06, 2023 | 16.92 | 16.96 | 16.54 | 16.58 | 557,015 | -0.41(-2.41%) |
Jul 05, 2023 | 17.31 | 17.39 | 16.99 | 16.99 | 483,787 | -0.44(-2.52%) |
Jul 03, 2023 | 17.40 | 17.48 | 17.25 | 17.43 | 290,190 | +0.09(+0.52%) |
Jun 30, 2023 | 17.40 | 17.59 | 17.30 | 17.34 | 570,832 | +0.09(+0.52%) |
Jun 29, 2023 | 17.06 | 17.27 | 16.88 | 17.25 | 581,944 | +0.27(+1.59%) |
Jun 28, 2023 | 16.84 | 17.33 | 16.81 | 16.98 | 468,703 | +0.15(+0.89%) |
Jun 27, 2023 | 16.49 | 16.84 | 16.47 | 16.83 | 428,504 | +0.34(+2.06%) |
Jun 26, 2023 | 16.38 | 16.67 | 15.74 | 16.49 | 660,238 | +0.02(+0.12%) |
Jun 23, 2023 | 16.85 | 17.00 | 16.43 | 16.47 | 7,526,501 | -0.42(-2.49%) |
Jun 22, 2023 | 17.01 | 17.09 | 16.77 | 16.89 | 530,139 | -0.29(-1.69%) |
Jun 21, 2023 | 16.95 | 17.50 | 16.84 | 17.18 | 876,404 | +0.23(+1.36%) |
Jun 20, 2023 | 16.79 | 17.06 | 16.65 | 16.95 | 650,622 | +0.01(+0.06%) |
Jun 16, 2023 | 17.05 | 17.18 | 16.50 | 16.94 | 3,781,231 | +0.02(+0.12%) |
Jun 15, 2023 | 16.79 | 16.99 | 16.69 | 16.92 | 699,525 | +0.16(+0.95%) |
Jun 14, 2023 | 17.01 | 17.23 | 16.74 | 16.76 | 727,170 | -0.31(-1.82%) |
Jun 13, 2023 | 16.60 | 17.10 | 16.48 | 17.07 | 654,810 | +0.60(+3.64%) |
Jun 12, 2023 | 16.15 | 16.73 | 16.06 | 16.47 | 594,871 | +0.23(+1.42%) |
Jun 09, 2023 | 17.02 | 17.25 | 16.16 | 16.24 | 880,196 | -0.43(-2.58%) |
Jun 08, 2023 | 16.13 | 16.72 | 15.92 | 16.67 | 1,019,461 | +0.61(+3.80%) |
Jun 07, 2023 | 16.07 | 16.32 | 16.06 | 16.06 | 508,692 | +0.06(+0.37%) |
Jun 06, 2023 | 16.11 | 16.34 | 15.97 | 16.00 | 727,667 | +0.10(+0.63%) |
Jun 05, 2023 | 15.59 | 16.13 | 15.53 | 15.90 | 1,159,760 | +0.40(+2.58%) |
Jun 02, 2023 | 15.50 | 15.65 | 15.39 | 15.50 | 452,221 | +0.17(+1.11%) |