Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 17.68 | 17.71 | 17.57 | 17.62 | 109,844 | -0.33(-1.84%) |
May 28, 2024 | 17.99 | 18.05 | 17.87 | 17.95 | 209,666 | +0.05(+0.28%) |
May 24, 2024 | 17.76 | 17.90 | 17.76 | 17.90 | 143,332 | +0.29(+1.65%) |
May 23, 2024 | 17.67 | 17.75 | 17.55 | 17.61 | 126,398 | -0.06(-0.34%) |
May 22, 2024 | 17.88 | 17.91 | 17.62 | 17.67 | 146,761 | -0.40(-2.21%) |
May 21, 2024 | 18.06 | 18.12 | 17.97 | 18.07 | 87,744 | -0.06(-0.33%) |
May 20, 2024 | 18.20 | 18.26 | 18.12 | 18.13 | 148,438 | -0.31(-1.68%) |
May 17, 2024 | 18.42 | 18.52 | 18.41 | 18.44 | 106,500 | +0.00(+0.00%) |
May 16, 2024 | 18.42 | 18.57 | 18.40 | 18.44 | 109,752 | -0.26(-1.39%) |
May 15, 2024 | 18.78 | 18.87 | 18.67 | 18.70 | 95,400 | -0.08(-0.43%) |
May 14, 2024 | 18.63 | 18.78 | 18.62 | 18.78 | 212,745 | +0.43(+2.34%) |
May 13, 2024 | 18.21 | 18.46 | 18.21 | 18.35 | 157,212 | +0.04(+0.22%) |
May 10, 2024 | 18.38 | 18.39 | 18.25 | 18.31 | 118,024 | -0.06(-0.33%) |
May 09, 2024 | 18.26 | 18.45 | 18.26 | 18.37 | 329,928 | -1.59(-7.97%) |
May 08, 2024 | 19.39 | 19.96 | 19.28 | 19.96 | 94,415 | +0.21(+1.06%) |
May 07, 2024 | 19.56 | 19.80 | 19.56 | 19.75 | 138,905 | +0.22(+1.13%) |
May 06, 2024 | 19.49 | 19.59 | 19.47 | 19.53 | 145,629 | +0.25(+1.30%) |
May 03, 2024 | 19.37 | 19.46 | 19.21 | 19.28 | 142,042 | +0.17(+0.89%) |
May 02, 2024 | 19.01 | 19.11 | 18.89 | 19.11 | 130,189 | +0.33(+1.76%) |
May 01, 2024 | 18.50 | 19.04 | 18.13 | 18.78 | 160,071 | -0.09(-0.48%) |
Apr 30, 2024 | 19.04 | 19.14 | 18.77 | 18.87 | 246,506 | -1.13(-5.65%) |
Apr 29, 2024 | 20.02 | 20.05 | 19.90 | 20.00 | 99,926 | +0.16(+0.81%) |
Apr 26, 2024 | 19.86 | 19.97 | 19.74 | 19.84 | 95,659 | +0.24(+1.22%) |
Apr 25, 2024 | 19.40 | 19.67 | 19.32 | 19.60 | 113,282 | -0.21(-1.06%) |
Apr 24, 2024 | 19.73 | 19.81 | 19.68 | 19.81 | 88,276 | -0.03(-0.15%) |
Apr 23, 2024 | 19.66 | 19.84 | 19.62 | 19.84 | 104,785 | +0.03(+0.15%) |
Apr 22, 2024 | 19.70 | 19.84 | 19.67 | 19.81 | 142,667 | +0.15(+0.74%) |
Apr 19, 2024 | 19.72 | 19.78 | 19.60 | 19.66 | 90,232 | -0.10(-0.49%) |
Apr 18, 2024 | 19.90 | 19.96 | 19.75 | 19.76 | 140,112 | -0.05(-0.25%) |
Apr 17, 2024 | 19.90 | 19.93 | 19.71 | 19.81 | 168,464 | +0.03(+0.15%) |
Apr 16, 2024 | 19.83 | 19.83 | 19.67 | 19.78 | 241,958 | -0.27(-1.35%) |
Apr 15, 2024 | 20.41 | 20.46 | 20.03 | 20.05 | 129,819 | +0.17(+0.86%) |
Apr 12, 2024 | 20.08 | 20.11 | 19.83 | 19.88 | 144,309 | -0.46(-2.26%) |
Apr 11, 2024 | 20.39 | 20.39 | 20.07 | 20.34 | 120,479 | -0.03(-0.15%) |
Apr 10, 2024 | 20.31 | 20.44 | 20.25 | 20.37 | 299,656 | -0.27(-1.33%) |
Apr 09, 2024 | 20.79 | 20.81 | 20.56 | 20.64 | 289,908 | -0.04(-0.20%) |
Apr 08, 2024 | 20.69 | 20.81 | 20.65 | 20.68 | 124,506 | +0.51(+2.55%) |
Apr 05, 2024 | 20.11 | 20.22 | 20.01 | 20.17 | 76,986 | +0.06(+0.30%) |
Apr 04, 2024 | 20.42 | 20.47 | 20.03 | 20.11 | 114,838 | +0.12(+0.60%) |
Apr 03, 2024 | 19.80 | 19.99 | 19.80 | 19.99 | 108,523 | +0.24(+1.22%) |
Apr 02, 2024 | 19.73 | 19.80 | 19.68 | 19.75 | 171,562 | -0.11(-0.55%) |
Apr 01, 2024 | 20.00 | 20.09 | 19.76 | 19.86 | 107,028 | -0.03(-0.15%) |
Mar 28, 2024 | 19.92 | 19.97 | 19.85 | 19.89 | 91,086 | -0.03(-0.15%) |
Mar 27, 2024 | 19.84 | 19.92 | 19.81 | 19.92 | 122,906 | +0.08(+0.40%) |
Mar 26, 2024 | 19.92 | 19.94 | 19.80 | 19.84 | 79,459 | -0.08(-0.40%) |
Mar 25, 2024 | 19.83 | 19.93 | 19.81 | 19.92 | 108,533 | +0.05(+0.25%) |
Mar 22, 2024 | 19.76 | 19.90 | 19.75 | 19.87 | 385,091 | -0.04(-0.20%) |
Mar 21, 2024 | 19.91 | 20.00 | 19.83 | 19.91 | 230,602 | -0.36(-1.78%) |
Mar 20, 2024 | 19.90 | 20.27 | 19.88 | 20.27 | 64,661 | +0.19(+0.93%) |
Mar 19, 2024 | 20.04 | 20.11 | 20.00 | 20.08 | 116,295 | +0.17(+0.87%) |
Mar 18, 2024 | 20.01 | 20.01 | 19.87 | 19.91 | 115,863 | -0.01(-0.05%) |
Mar 15, 2024 | 20.00 | 20.07 | 19.82 | 19.92 | 100,015 | +0.26(+1.32%) |
Mar 14, 2024 | 19.82 | 19.83 | 19.63 | 19.66 | 148,025 | -0.16(-0.81%) |
Mar 13, 2024 | 19.73 | 19.88 | 19.73 | 19.82 | 84,962 | -0.21(-1.05%) |
Mar 12, 2024 | 19.84 | 20.03 | 19.79 | 20.03 | 136,691 | +0.29(+1.47%) |
Mar 11, 2024 | 19.67 | 19.77 | 19.64 | 19.74 | 98,772 | +0.00(+0.00%) |
Mar 08, 2024 | 19.94 | 19.94 | 19.70 | 19.74 | 102,131 | -0.02(-0.10%) |
Mar 07, 2024 | 19.62 | 19.80 | 19.58 | 19.76 | 247,502 | -0.02(-0.10%) |
Mar 06, 2024 | 19.89 | 19.91 | 19.73 | 19.78 | 145,437 | -0.16(-0.80%) |
Mar 05, 2024 | 19.87 | 20.00 | 19.86 | 19.94 | 197,842 | +0.01(+0.05%) |
Mar 04, 2024 | 19.94 | 20.00 | 19.89 | 19.93 | 200,579 | -0.11(-0.55%) |
Mar 01, 2024 | 20.05 | 20.08 | 19.93 | 20.04 | 114,201 | +0.14(+0.70%) |
Feb 29, 2024 | 19.98 | 20.04 | 19.83 | 19.90 | 292,390 | +0.10(+0.51%) |
Feb 28, 2024 | 19.75 | 19.85 | 19.70 | 19.80 | 254,878 | +0.26(+1.33%) |
Feb 27, 2024 | 19.55 | 19.60 | 19.49 | 19.54 | 243,205 | +0.23(+1.19%) |
Feb 26, 2024 | 19.31 | 19.35 | 19.25 | 19.31 | 270,858 | +0.00(+0.00%) |
Feb 23, 2024 | 19.42 | 19.47 | 19.27 | 19.31 | 189,489 | +0.09(+0.47%) |
Feb 22, 2024 | 19.40 | 19.45 | 19.18 | 19.22 | 651,938 | +0.33(+1.75%) |
Feb 21, 2024 | 18.40 | 18.93 | 18.32 | 18.89 | 806,844 | +0.87(+4.83%) |
Feb 20, 2024 | 18.04 | 18.11 | 17.93 | 18.02 | 228,476 | -0.02(-0.11%) |
Feb 16, 2024 | 18.14 | 18.18 | 18.03 | 18.04 | 194,645 | +0.02(+0.11%) |
Feb 15, 2024 | 17.88 | 18.05 | 17.88 | 18.02 | 137,115 | +0.41(+2.33%) |
Feb 14, 2024 | 17.50 | 17.61 | 17.48 | 17.61 | 124,929 | +0.17(+0.97%) |
Feb 13, 2024 | 17.63 | 17.64 | 17.39 | 17.44 | 134,776 | -0.21(-1.19%) |
Feb 12, 2024 | 17.62 | 17.68 | 17.57 | 17.65 | 189,475 | +0.11(+0.63%) |
Feb 09, 2024 | 17.46 | 17.58 | 17.37 | 17.54 | 245,661 | +0.01(+0.06%) |
Feb 08, 2024 | 17.48 | 17.54 | 17.39 | 17.53 | 202,119 | +0.29(+1.68%) |
Feb 07, 2024 | 17.35 | 17.40 | 17.18 | 17.24 | 124,978 | +0.08(+0.47%) |
Feb 06, 2024 | 17.00 | 17.18 | 17.00 | 17.16 | 129,699 | +0.18(+1.06%) |
Feb 05, 2024 | 17.03 | 17.03 | 16.89 | 16.98 | 337,708 | -0.39(-2.25%) |
Feb 02, 2024 | 17.46 | 17.46 | 17.29 | 17.37 | 166,688 | +0.08(+0.46%) |
Feb 01, 2024 | 17.08 | 17.36 | 16.99 | 17.29 | 368,464 | +0.45(+2.67%) |
Jan 31, 2024 | 16.92 | 17.09 | 16.84 | 16.84 | 280,484 | +0.05(+0.30%) |
Jan 30, 2024 | 16.78 | 16.87 | 16.74 | 16.79 | 393,599 | -0.02(-0.12%) |
Jan 29, 2024 | 16.61 | 16.82 | 16.54 | 16.81 | 160,018 | +0.28(+1.71%) |
Jan 26, 2024 | 16.56 | 16.61 | 16.49 | 16.53 | 356,685 | +0.34(+2.09%) |
Jan 25, 2024 | 16.15 | 16.19 | 16.04 | 16.19 | 222,027 | -0.26(-1.58%) |
Jan 24, 2024 | 16.58 | 16.61 | 16.42 | 16.45 | 111,676 | +0.15(+0.92%) |
Jan 23, 2024 | 16.40 | 16.45 | 16.25 | 16.30 | 209,163 | +0.22(+1.37%) |
Jan 22, 2024 | 16.10 | 16.14 | 16.04 | 16.08 | 315,400 | -0.09(-0.56%) |
Jan 19, 2024 | 16.10 | 16.18 | 16.00 | 16.17 | 216,312 | -0.09(-0.55%) |
Jan 18, 2024 | 16.23 | 16.33 | 16.16 | 16.26 | 455,038 | +0.16(+0.99%) |
Jan 17, 2024 | 16.20 | 16.20 | 15.99 | 16.10 | 264,656 | -0.49(-2.95%) |
Jan 16, 2024 | 16.52 | 16.67 | 16.45 | 16.59 | 301,166 | -0.18(-1.07%) |
Jan 12, 2024 | 16.88 | 16.94 | 16.73 | 16.77 | 222,832 | -0.40(-2.33%) |
Jan 11, 2024 | 17.30 | 17.30 | 17.00 | 17.17 | 282,446 | -0.10(-0.58%) |
Jan 10, 2024 | 17.22 | 17.30 | 17.19 | 17.27 | 159,588 | -0.13(-0.75%) |
Jan 09, 2024 | 17.35 | 17.42 | 17.32 | 17.40 | 183,581 | -0.07(-0.40%) |
Jan 08, 2024 | 17.21 | 17.47 | 17.19 | 17.47 | 195,137 | +0.42(+2.46%) |
Jan 05, 2024 | 17.00 | 17.34 | 16.99 | 17.05 | 129,348 | +0.05(+0.29%) |
Jan 04, 2024 | 17.12 | 17.16 | 17.00 | 17.00 | 188,053 | +0.06(+0.35%) |
Jan 03, 2024 | 16.99 | 17.01 | 16.83 | 16.94 | 208,767 | -0.31(-1.80%) |
Jan 02, 2024 | 17.21 | 17.35 | 17.18 | 17.25 | 204,786 | +0.01(+0.06%) |
Dec 29, 2023 | 17.22 | 17.34 | 17.18 | 17.24 | 113,779 | +0.07(+0.41%) |
Dec 28, 2023 | 17.26 | 17.30 | 17.17 | 17.17 | 170,481 | -0.19(-1.09%) |
Dec 27, 2023 | 17.33 | 17.39 | 17.30 | 17.36 | 92,979 | -0.03(-0.16%) |
Dec 26, 2023 | 17.23 | 17.40 | 17.20 | 17.39 | 212,200 | +0.11(+0.62%) |
Dec 22, 2023 | 17.33 | 17.37 | 17.18 | 17.28 | 165,578 | +0.00(+0.00%) |
Dec 21, 2023 | 17.15 | 17.28 | 17.10 | 17.28 | 281,816 | +0.27(+1.59%) |
Dec 20, 2023 | 17.22 | 17.33 | 17.01 | 17.01 | 255,978 | -0.32(-1.87%) |
Dec 19, 2023 | 17.27 | 17.37 | 17.26 | 17.33 | 122,088 | -0.02(-0.09%) |
Dec 18, 2023 | 17.27 | 17.36 | 17.21 | 17.35 | 399,645 | -0.12(-0.69%) |
Dec 15, 2023 | 17.47 | 17.55 | 17.41 | 17.47 | 221,422 | +0.11(+0.63%) |
Dec 14, 2023 | 17.36 | 17.45 | 17.27 | 17.36 | 232,222 | +0.46(+2.75%) |
Dec 13, 2023 | 16.81 | 16.91 | 16.56 | 16.90 | 431,479 | -0.01(-0.08%) |
Dec 12, 2023 | 17.01 | 17.01 | 16.86 | 16.91 | 137,491 | -0.03(-0.18%) |
Dec 11, 2023 | 16.91 | 16.97 | 16.87 | 16.94 | 184,117 | +0.01(+0.06%) |
Dec 08, 2023 | 16.79 | 16.95 | 16.76 | 16.93 | 156,054 | +0.09(+0.53%) |
Dec 07, 2023 | 16.76 | 16.86 | 16.71 | 16.84 | 354,774 | +0.16(+0.99%) |
Dec 06, 2023 | 16.81 | 16.95 | 16.67 | 16.68 | 240,362 | +0.16(+0.94%) |
Dec 05, 2023 | 16.43 | 16.63 | 16.42 | 16.52 | 208,647 | +0.14(+0.85%) |
Dec 04, 2023 | 16.26 | 16.40 | 16.23 | 16.38 | 311,104 | +0.03(+0.18%) |
Dec 01, 2023 | 16.17 | 16.35 | 16.08 | 16.35 | 163,762 | +0.14(+0.86%) |
Nov 30, 2023 | 16.21 | 16.26 | 16.10 | 16.21 | 308,264 | +0.01(+0.06%) |
Nov 29, 2023 | 16.13 | 16.27 | 16.11 | 16.20 | 469,058 | +0.35(+2.21%) |
Nov 28, 2023 | 15.80 | 15.90 | 15.75 | 15.85 | 222,684 | -0.08(-0.50%) |
Nov 27, 2023 | 15.91 | 15.97 | 15.85 | 15.93 | 263,153 | -0.05(-0.31%) |
Nov 24, 2023 | 15.86 | 15.99 | 15.83 | 15.98 | 177,919 | +0.17(+1.08%) |
Nov 22, 2023 | 15.81 | 15.87 | 15.76 | 15.81 | 241,927 | +0.00(+0.00%) |
Nov 21, 2023 | 15.98 | 16.01 | 15.80 | 15.81 | 210,650 | -0.30(-1.86%) |
Nov 20, 2023 | 16.02 | 16.12 | 15.98 | 16.11 | 291,940 | +0.17(+1.07%) |
Nov 17, 2023 | 15.88 | 15.97 | 15.83 | 15.94 | 193,177 | +0.27(+1.72%) |
Nov 16, 2023 | 15.82 | 15.87 | 15.65 | 15.67 | 287,625 | -0.21(-1.33%) |
Nov 15, 2023 | 15.76 | 15.94 | 15.76 | 15.88 | 134,813 | +0.12(+0.77%) |
Nov 14, 2023 | 15.59 | 15.77 | 15.55 | 15.76 | 199,800 | +0.62(+4.10%) |
Nov 13, 2023 | 15.01 | 15.15 | 14.94 | 15.14 | 404,252 | +0.02(+0.13%) |
Nov 10, 2023 | 15.03 | 15.17 | 14.95 | 15.12 | 274,912 | -0.04(-0.26%) |
Nov 09, 2023 | 15.41 | 15.43 | 15.12 | 15.16 | 409,806 | -0.18(-1.17%) |
Nov 08, 2023 | 15.31 | 15.39 | 15.25 | 15.34 | 177,884 | +0.22(+1.46%) |
Nov 07, 2023 | 15.15 | 15.20 | 15.09 | 15.12 | 338,538 | -0.25(-1.63%) |
Nov 06, 2023 | 15.49 | 15.51 | 15.30 | 15.37 | 458,476 | -0.12(-0.77%) |
Nov 03, 2023 | 15.53 | 15.63 | 15.45 | 15.49 | 208,074 | +0.22(+1.44%) |
Nov 02, 2023 | 15.25 | 15.30 | 15.15 | 15.27 | 292,187 | +0.48(+3.25%) |
Nov 01, 2023 | 14.68 | 14.85 | 14.63 | 14.79 | 592,593 | +0.19(+1.30%) |
Oct 31, 2023 | 14.64 | 14.77 | 14.53 | 14.60 | 331,614 | -0.18(-1.22%) |
Oct 30, 2023 | 14.83 | 14.83 | 14.60 | 14.78 | 525,054 | +0.07(+0.48%) |
Oct 27, 2023 | 14.96 | 14.98 | 14.64 | 14.71 | 801,444 | -0.43(-2.84%) |
Oct 26, 2023 | 15.17 | 15.23 | 15.01 | 15.14 | 572,570 | -0.95(-5.90%) |
Oct 25, 2023 | 16.15 | 16.25 | 16.04 | 16.09 | 292,200 | -0.17(-1.05%) |
Oct 24, 2023 | 16.25 | 16.30 | 16.16 | 16.26 | 370,378 | -0.12(-0.73%) |
Oct 23, 2023 | 16.10 | 16.45 | 16.09 | 16.38 | 529,107 | +0.04(+0.24%) |
Oct 20, 2023 | 16.35 | 16.45 | 16.33 | 16.34 | 275,893 | -0.39(-2.33%) |
Oct 19, 2023 | 16.68 | 16.85 | 16.65 | 16.73 | 539,510 | -0.08(-0.48%) |
Oct 18, 2023 | 16.96 | 16.99 | 16.80 | 16.81 | 511,312 | -0.31(-1.81%) |
Oct 17, 2023 | 16.89 | 17.18 | 16.89 | 17.12 | 1,347,197 | +0.02(+0.12%) |
Oct 16, 2023 | 16.91 | 17.10 | 16.91 | 17.10 | 363,074 | +0.30(+1.79%) |
Oct 13, 2023 | 17.00 | 17.00 | 16.75 | 16.80 | 76,738 | -0.25(-1.44%) |
Oct 12, 2023 | 17.19 | 17.21 | 17.00 | 17.05 | 268,070 | -0.13(-0.79%) |
Oct 11, 2023 | 17.18 | 17.25 | 17.05 | 17.18 | 177,293 | +0.13(+0.76%) |
Oct 10, 2023 | 17.06 | 17.16 | 16.99 | 17.05 | 179,065 | +0.26(+1.55%) |
Oct 09, 2023 | 16.72 | 16.82 | 16.63 | 16.79 | 164,135 | -0.15(-0.89%) |
Oct 06, 2023 | 16.57 | 16.96 | 16.51 | 16.94 | 209,656 | -0.06(-0.35%) |
Oct 05, 2023 | 16.99 | 17.03 | 16.87 | 17.00 | 122,236 | -0.06(-0.35%) |
Oct 04, 2023 | 16.96 | 17.10 | 16.88 | 17.06 | 142,959 | +0.13(+0.77%) |
Oct 03, 2023 | 17.14 | 17.14 | 16.91 | 16.93 | 173,647 | -0.11(-0.65%) |
Oct 02, 2023 | 17.23 | 17.25 | 17.00 | 17.04 | 472,834 | -0.30(-1.73%) |
Sep 29, 2023 | 17.50 | 17.50 | 17.28 | 17.34 | 2,544,949 | -0.03(-0.17%) |
Sep 28, 2023 | 17.09 | 17.43 | 17.09 | 17.37 | 247,766 | +0.28(+1.64%) |
Sep 27, 2023 | 17.17 | 17.18 | 17.00 | 17.09 | 130,223 | -0.09(-0.52%) |
Sep 26, 2023 | 17.24 | 17.36 | 17.16 | 17.18 | 138,948 | -0.34(-1.94%) |
Sep 25, 2023 | 17.49 | 17.55 | 17.48 | 17.52 | 183,268 | -0.29(-1.63%) |
Sep 22, 2023 | 17.83 | 17.92 | 17.79 | 17.81 | 122,877 | +0.00(+0.00%) |
Sep 21, 2023 | 17.89 | 17.99 | 17.81 | 17.81 | 165,058 | -0.20(-1.11%) |
Sep 20, 2023 | 18.26 | 18.30 | 18.01 | 18.01 | 169,771 | +0.17(+0.98%) |
Sep 19, 2023 | 17.77 | 17.88 | 17.75 | 17.84 | 167,652 | +0.17(+0.95%) |
Sep 18, 2023 | 17.61 | 17.75 | 17.59 | 17.67 | 209,579 | -0.14(-0.80%) |
Sep 15, 2023 | 17.88 | 17.99 | 17.80 | 17.81 | 192,654 | +0.13(+0.74%) |
Sep 14, 2023 | 17.64 | 17.75 | 17.57 | 17.68 | 185,833 | -0.20(-1.12%) |
Sep 13, 2023 | 17.92 | 17.99 | 17.84 | 17.88 | 88,948 | -0.02(-0.11%) |
Sep 12, 2023 | 17.85 | 18.00 | 17.85 | 17.90 | 182,629 | +0.14(+0.79%) |
Sep 11, 2023 | 17.74 | 17.79 | 17.70 | 17.76 | 248,035 | +0.23(+1.31%) |
Sep 08, 2023 | 17.48 | 17.62 | 17.48 | 17.53 | 217,318 | +0.12(+0.69%) |
Sep 07, 2023 | 17.53 | 17.57 | 17.40 | 17.41 | 185,412 | -0.29(-1.64%) |
Sep 06, 2023 | 17.81 | 17.82 | 17.65 | 17.70 | 177,900 | -0.12(-0.67%) |
Sep 05, 2023 | 17.90 | 17.94 | 17.77 | 17.82 | 216,321 | +0.12(+0.68%) |
Sep 01, 2023 | 18.01 | 18.01 | 17.67 | 17.70 | 152,575 | -0.56(-3.07%) |
Aug 31, 2023 | 18.35 | 18.41 | 18.22 | 18.26 | 125,341 | -0.13(-0.71%) |
Aug 30, 2023 | 18.46 | 18.54 | 18.38 | 18.39 | 222,345 | -0.02(-0.14%) |
Aug 29, 2023 | 18.19 | 18.45 | 18.15 | 18.41 | 105,409 | +0.24(+1.35%) |
Aug 28, 2023 | 18.09 | 18.19 | 18.06 | 18.17 | 195,747 | +0.07(+0.39%) |
Aug 25, 2023 | 18.07 | 18.20 | 17.96 | 18.10 | 136,827 | +0.09(+0.50%) |
Aug 24, 2023 | 18.15 | 18.22 | 18.00 | 18.01 | 156,562 | -0.34(-1.85%) |
Aug 23, 2023 | 18.21 | 18.36 | 18.21 | 18.35 | 1,446,457 | +0.03(+0.16%) |
Aug 22, 2023 | 18.40 | 18.40 | 18.26 | 18.32 | 1,146,386 | -0.11(-0.60%) |
Aug 21, 2023 | 18.30 | 18.45 | 18.27 | 18.43 | 991,391 | +0.22(+1.20%) |
Aug 18, 2023 | 18.02 | 18.22 | 17.96 | 18.21 | 157,948 | +0.01(+0.07%) |
Aug 17, 2023 | 18.38 | 18.43 | 18.18 | 18.20 | 124,359 | -0.21(-1.15%) |
Aug 16, 2023 | 18.62 | 18.68 | 18.39 | 18.41 | 186,320 | -0.06(-0.34%) |
Aug 15, 2023 | 18.63 | 18.67 | 18.43 | 18.48 | 127,010 | -0.24(-1.31%) |
Aug 14, 2023 | 18.68 | 18.76 | 18.60 | 18.72 | 123,050 | -0.18(-0.95%) |
Aug 11, 2023 | 18.98 | 19.00 | 18.84 | 18.90 | 76,638 | -0.22(-1.15%) |
Aug 10, 2023 | 19.29 | 19.46 | 19.12 | 19.12 | 182,096 | +0.04(+0.21%) |
Aug 09, 2023 | 19.13 | 19.15 | 19.02 | 19.08 | 168,575 | -0.20(-1.04%) |
Aug 08, 2023 | 19.07 | 19.31 | 19.01 | 19.28 | 202,460 | -0.34(-1.73%) |
Aug 07, 2023 | 19.52 | 19.64 | 19.40 | 19.62 | 94,199 | +0.17(+0.87%) |
Aug 04, 2023 | 19.55 | 19.70 | 19.42 | 19.45 | 90,698 | +0.01(+0.05%) |
Aug 03, 2023 | 19.41 | 19.52 | 19.32 | 19.44 | 50,603 | +0.11(+0.57%) |
Aug 02, 2023 | 19.34 | 19.46 | 19.26 | 19.33 | 188,306 | -0.17(-0.87%) |
Aug 01, 2023 | 19.45 | 19.55 | 19.36 | 19.50 | 218,025 | -0.43(-2.16%) |
Jul 31, 2023 | 20.15 | 20.15 | 19.92 | 19.93 | 126,016 | -0.26(-1.29%) |
Jul 28, 2023 | 20.04 | 20.29 | 20.00 | 20.19 | 173,429 | +0.47(+2.38%) |
Jul 27, 2023 | 19.77 | 20.02 | 19.67 | 19.72 | 161,548 | +0.19(+0.97%) |
Jul 26, 2023 | 19.09 | 20.00 | 19.06 | 19.53 | 193,877 | -0.10(-0.51%) |
Jul 25, 2023 | 19.62 | 19.71 | 19.55 | 19.63 | 85,182 | -0.04(-0.20%) |
Jul 24, 2023 | 19.64 | 19.75 | 19.61 | 19.67 | 127,436 | -0.05(-0.25%) |
Jul 21, 2023 | 19.87 | 19.87 | 19.70 | 19.72 | 87,716 | -0.22(-1.10%) |
Jul 20, 2023 | 20.00 | 20.03 | 19.81 | 19.94 | 310,982 | -0.19(-0.94%) |
Jul 19, 2023 | 20.05 | 20.13 | 20.00 | 20.13 | 132,400 | -0.11(-0.54%) |
Jul 18, 2023 | 20.20 | 20.34 | 20.18 | 20.24 | 301,265 | -0.14(-0.69%) |
Jul 17, 2023 | 20.29 | 20.40 | 20.20 | 20.38 | 201,662 | +0.12(+0.62%) |
Jul 14, 2023 | 20.25 | 20.32 | 20.24 | 20.25 | 61,093 | -0.17(-0.81%) |
Jul 13, 2023 | 20.32 | 20.44 | 20.29 | 20.42 | 67,176 | +0.25(+1.24%) |
Jul 12, 2023 | 19.96 | 20.19 | 19.90 | 20.17 | 95,159 | +0.27(+1.36%) |
Jul 11, 2023 | 19.77 | 19.95 | 19.75 | 19.90 | 103,447 | +0.08(+0.40%) |
Jul 10, 2023 | 19.67 | 19.82 | 19.65 | 19.82 | 91,932 | +0.11(+0.56%) |
Jul 07, 2023 | 19.48 | 19.84 | 19.45 | 19.71 | 122,498 | +0.28(+1.44%) |
Jul 06, 2023 | 19.51 | 19.51 | 19.26 | 19.43 | 106,103 | -0.50(-2.51%) |
Jul 05, 2023 | 19.89 | 19.96 | 19.85 | 19.93 | 101,172 | -0.17(-0.85%) |
Jul 03, 2023 | 20.09 | 20.12 | 19.94 | 20.10 | 85,349 | +0.02(+0.10%) |
Jun 30, 2023 | 20.05 | 20.15 | 20.00 | 20.08 | 71,980 | +0.30(+1.52%) |
Jun 29, 2023 | 19.76 | 19.83 | 19.75 | 19.78 | 63,181 | +0.02(+0.10%) |
Jun 28, 2023 | 19.72 | 19.82 | 19.65 | 19.76 | 85,436 | +0.03(+0.15%) |
Jun 27, 2023 | 19.57 | 19.75 | 19.52 | 19.73 | 95,664 | +0.15(+0.77%) |
Jun 26, 2023 | 19.56 | 19.66 | 19.49 | 19.58 | 100,029 | +0.02(+0.10%) |
Jun 23, 2023 | 19.44 | 19.62 | 19.41 | 19.56 | 104,351 | -0.25(-1.26%) |
Jun 22, 2023 | 19.75 | 19.85 | 19.69 | 19.81 | 366,818 | -0.46(-2.27%) |
Jun 21, 2023 | 20.23 | 20.35 | 20.20 | 20.27 | 112,565 | -0.21(-1.03%) |
Jun 20, 2023 | 20.41 | 20.50 | 20.35 | 20.48 | 119,926 | -0.19(-0.92%) |
Jun 16, 2023 | 20.59 | 20.77 | 20.55 | 20.67 | 58,465 | +0.11(+0.54%) |