Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 13.45 | 13.45 | 13.06 | 13.26 | 1,305,982 | -0.04(-0.30%) |
May 23, 2024 | 13.53 | 13.54 | 13.03 | 13.30 | 1,344,436 | -0.23(-1.70%) |
May 22, 2024 | 13.28 | 13.71 | 13.27 | 13.53 | 1,421,403 | +0.16(+1.20%) |
May 21, 2024 | 13.56 | 13.73 | 13.35 | 13.37 | 1,670,556 | -0.30(-2.19%) |
May 20, 2024 | 13.50 | 13.82 | 13.31 | 13.67 | 1,754,120 | +0.13(+0.96%) |
May 17, 2024 | 13.38 | 13.74 | 13.21 | 13.54 | 2,408,419 | +0.13(+0.97%) |
May 16, 2024 | 13.25 | 13.56 | 13.13 | 13.41 | 2,007,932 | +0.11(+0.83%) |
May 15, 2024 | 13.33 | 13.50 | 13.21 | 13.30 | 1,697,033 | +0.21(+1.60%) |
May 14, 2024 | 13.00 | 13.28 | 12.88 | 13.09 | 1,819,435 | +0.25(+1.95%) |
May 13, 2024 | 12.45 | 12.86 | 12.45 | 12.84 | 2,212,118 | +0.51(+4.14%) |
May 10, 2024 | 12.44 | 12.50 | 12.27 | 12.33 | 1,974,559 | -0.10(-0.80%) |
May 09, 2024 | 12.09 | 12.57 | 12.08 | 12.43 | 1,365,442 | +0.38(+3.15%) |
May 08, 2024 | 12.15 | 12.19 | 11.89 | 12.05 | 2,429,346 | -0.36(-2.90%) |
May 07, 2024 | 12.22 | 12.56 | 12.05 | 12.41 | 2,411,701 | +0.27(+2.22%) |
May 06, 2024 | 12.14 | 12.29 | 12.02 | 12.14 | 1,654,192 | +0.12(+1.00%) |
May 03, 2024 | 12.72 | 12.90 | 11.98 | 12.02 | 2,152,589 | -0.43(-3.45%) |
May 02, 2024 | 12.39 | 12.51 | 12.05 | 12.45 | 4,899,408 | +0.20(+1.63%) |
May 01, 2024 | 12.37 | 12.54 | 12.07 | 12.25 | 2,114,817 | -0.08(-0.65%) |
Apr 30, 2024 | 12.18 | 12.44 | 12.08 | 12.33 | 1,510,549 | -0.09(-0.72%) |
Apr 29, 2024 | 12.08 | 12.64 | 12.08 | 12.42 | 1,911,738 | +0.28(+2.31%) |
Apr 26, 2024 | 12.03 | 12.45 | 11.94 | 12.14 | 2,032,678 | +0.18(+1.51%) |
Apr 25, 2024 | 12.18 | 12.19 | 11.81 | 11.96 | 2,065,604 | -0.41(-3.31%) |
Apr 24, 2024 | 12.22 | 12.42 | 11.99 | 12.37 | 2,533,944 | +0.06(+0.49%) |
Apr 23, 2024 | 11.83 | 12.40 | 11.77 | 12.31 | 2,655,499 | +0.53(+4.50%) |
Apr 22, 2024 | 11.62 | 11.85 | 11.46 | 11.78 | 2,050,719 | +0.17(+1.46%) |
Apr 19, 2024 | 11.95 | 12.13 | 11.51 | 11.61 | 1,861,551 | -0.32(-2.68%) |
Apr 18, 2024 | 12.10 | 12.20 | 11.79 | 11.93 | 2,889,764 | -0.21(-1.73%) |
Apr 17, 2024 | 12.18 | 12.51 | 11.91 | 12.14 | 3,141,069 | -0.02(-0.16%) |
Apr 16, 2024 | 12.09 | 12.21 | 11.74 | 12.16 | 2,589,929 | +0.15(+1.25%) |
Apr 15, 2024 | 12.26 | 12.39 | 11.95 | 12.01 | 2,983,072 | -0.37(-2.99%) |
Apr 12, 2024 | 12.84 | 13.03 | 12.24 | 12.38 | 4,247,789 | -0.62(-4.77%) |
Apr 11, 2024 | 12.97 | 13.19 | 12.47 | 13.00 | 5,012,764 | +0.50(+4.00%) |
Apr 10, 2024 | 12.82 | 12.87 | 12.18 | 12.50 | 4,727,577 | -0.54(-4.14%) |
Apr 09, 2024 | 12.76 | 13.69 | 12.57 | 13.04 | 7,793,758 | -1.34(-9.32%) |
Apr 08, 2024 | 14.38 | 14.46 | 14.17 | 14.38 | 1,658,070 | +0.03(+0.21%) |
Apr 05, 2024 | 14.02 | 14.42 | 13.98 | 14.35 | 2,224,182 | +0.27(+1.92%) |
Apr 04, 2024 | 14.37 | 14.62 | 13.95 | 14.08 | 2,942,849 | -0.18(-1.26%) |
Apr 03, 2024 | 14.33 | 14.61 | 14.23 | 14.26 | 2,706,143 | -0.23(-1.59%) |
Apr 02, 2024 | 14.83 | 14.93 | 14.31 | 14.49 | 1,683,629 | -0.59(-3.91%) |
Apr 01, 2024 | 15.80 | 15.80 | 15.02 | 15.08 | 1,090,697 | -0.70(-4.44%) |
Mar 28, 2024 | 15.51 | 15.96 | 15.51 | 15.78 | 1,275,580 | +0.32(+2.07%) |
Mar 27, 2024 | 15.14 | 15.46 | 15.00 | 15.46 | 1,101,026 | +0.46(+3.07%) |
Mar 26, 2024 | 15.34 | 15.34 | 14.85 | 15.00 | 1,329,732 | -0.19(-1.25%) |
Mar 25, 2024 | 15.31 | 15.38 | 15.12 | 15.19 | 988,653 | -0.02(-0.13%) |
Mar 22, 2024 | 15.48 | 15.61 | 15.00 | 15.21 | 1,307,311 | -0.24(-1.55%) |
Mar 21, 2024 | 15.73 | 15.93 | 15.44 | 15.45 | 1,491,907 | -0.15(-0.96%) |
Mar 20, 2024 | 15.11 | 15.67 | 15.06 | 15.60 | 1,126,831 | +0.49(+3.24%) |
Mar 19, 2024 | 15.06 | 15.26 | 15.03 | 15.11 | 1,348,068 | +0.04(+0.27%) |
Mar 18, 2024 | 15.21 | 15.27 | 15.04 | 15.07 | 1,287,266 | -0.11(-0.72%) |
Mar 15, 2024 | 15.05 | 15.36 | 15.05 | 15.18 | 3,145,446 | -0.07(-0.46%) |
Mar 14, 2024 | 15.50 | 15.76 | 15.00 | 15.25 | 1,561,863 | -0.36(-2.31%) |
Mar 13, 2024 | 15.88 | 16.25 | 15.57 | 15.61 | 1,270,756 | -0.31(-1.95%) |
Mar 12, 2024 | 16.09 | 16.30 | 15.72 | 15.92 | 1,147,142 | -0.27(-1.67%) |
Mar 11, 2024 | 16.35 | 16.63 | 16.14 | 16.19 | 1,294,439 | -0.18(-1.10%) |
Mar 08, 2024 | 16.94 | 17.34 | 16.28 | 16.37 | 1,396,148 | -0.39(-2.33%) |
Mar 07, 2024 | 16.93 | 17.05 | 16.66 | 16.76 | 1,423,024 | +0.03(+0.18%) |
Mar 06, 2024 | 16.98 | 17.00 | 16.54 | 16.73 | 864,769 | -0.03(-0.18%) |
Mar 05, 2024 | 16.89 | 17.26 | 16.75 | 16.76 | 1,206,145 | -0.48(-2.78%) |
Mar 04, 2024 | 17.28 | 17.44 | 17.20 | 17.24 | 816,803 | +0.05(+0.29%) |
Mar 01, 2024 | 17.25 | 17.44 | 16.86 | 17.19 | 958,794 | +0.00(+0.00%) |
Feb 29, 2024 | 17.47 | 17.73 | 17.05 | 17.19 | 1,341,962 | +0.07(+0.41%) |
Feb 28, 2024 | 17.12 | 17.50 | 17.01 | 17.12 | 1,083,811 | -0.15(-0.87%) |
Feb 27, 2024 | 16.98 | 17.34 | 16.86 | 17.27 | 1,024,322 | +0.41(+2.43%) |
Feb 26, 2024 | 16.78 | 17.07 | 16.74 | 16.86 | 903,537 | -0.10(-0.59%) |
Feb 23, 2024 | 17.21 | 17.21 | 16.86 | 16.96 | 1,004,224 | -0.25(-1.45%) |
Feb 22, 2024 | 17.15 | 17.40 | 17.00 | 17.21 | 1,471,165 | +0.05(+0.29%) |
Feb 21, 2024 | 17.11 | 17.21 | 16.76 | 17.16 | 1,219,032 | -0.09(-0.52%) |
Feb 20, 2024 | 17.48 | 17.60 | 17.14 | 17.25 | 1,314,295 | -0.39(-2.21%) |
Feb 16, 2024 | 17.40 | 17.84 | 17.26 | 17.64 | 1,384,582 | +0.12(+0.68%) |
Feb 15, 2024 | 17.17 | 17.54 | 17.09 | 17.52 | 1,231,446 | +0.58(+3.42%) |
Feb 14, 2024 | 16.40 | 17.12 | 16.35 | 16.94 | 1,428,819 | +0.50(+3.04%) |
Feb 13, 2024 | 17.23 | 17.44 | 16.11 | 16.44 | 3,680,349 | -1.13(-6.43%) |
Feb 12, 2024 | 16.57 | 17.73 | 15.95 | 17.57 | 2,181,834 | +1.02(+6.16%) |
Feb 09, 2024 | 16.30 | 16.55 | 16.14 | 16.55 | 1,135,671 | +0.29(+1.78%) |
Feb 08, 2024 | 15.92 | 16.31 | 15.80 | 16.26 | 1,397,467 | +0.24(+1.50%) |
Feb 07, 2024 | 15.58 | 16.17 | 15.32 | 16.02 | 1,962,558 | +0.51(+3.29%) |
Feb 06, 2024 | 14.98 | 15.52 | 14.95 | 15.51 | 1,705,871 | +0.45(+2.99%) |
Feb 05, 2024 | 15.56 | 15.56 | 15.02 | 15.06 | 1,701,206 | -0.57(-3.65%) |
Feb 02, 2024 | 15.08 | 15.77 | 14.76 | 15.63 | 2,576,738 | +0.33(+2.16%) |
Feb 01, 2024 | 15.60 | 15.61 | 15.19 | 15.30 | 5,464,158 | -0.20(-1.29%) |
Jan 31, 2024 | 15.89 | 16.09 | 15.49 | 15.50 | 2,098,630 | -0.43(-2.70%) |
Jan 30, 2024 | 16.05 | 16.10 | 15.78 | 15.93 | 1,615,468 | -0.19(-1.18%) |
Jan 29, 2024 | 16.08 | 16.25 | 15.92 | 16.12 | 2,932,837 | -0.02(-0.12%) |
Jan 26, 2024 | 16.28 | 16.57 | 16.05 | 16.14 | 2,372,667 | -0.06(-0.37%) |
Jan 25, 2024 | 16.62 | 16.66 | 16.11 | 16.20 | 3,367,961 | -0.17(-1.04%) |
Jan 24, 2024 | 16.99 | 17.00 | 16.12 | 16.37 | 2,298,264 | -0.42(-2.50%) |
Jan 23, 2024 | 17.01 | 17.12 | 16.71 | 16.79 | 3,038,253 | -0.01(-0.06%) |
Jan 22, 2024 | 17.10 | 17.27 | 16.57 | 16.80 | 3,805,804 | -0.20(-1.18%) |
Jan 19, 2024 | 16.73 | 17.10 | 16.29 | 17.00 | 2,639,346 | +0.01(+0.06%) |
Jan 18, 2024 | 17.02 | 17.09 | 16.54 | 16.99 | 3,432,836 | +0.11(+0.65%) |
Jan 17, 2024 | 17.60 | 17.70 | 16.73 | 16.88 | 3,793,740 | -1.11(-6.17%) |
Jan 16, 2024 | 17.99 | 18.29 | 17.89 | 17.99 | 1,345,889 | -0.19(-1.05%) |
Jan 12, 2024 | 18.44 | 18.70 | 18.14 | 18.18 | 1,255,218 | +0.02(+0.11%) |
Jan 11, 2024 | 18.67 | 18.75 | 18.11 | 18.16 | 2,355,098 | -0.59(-3.15%) |
Jan 10, 2024 | 18.10 | 18.75 | 17.80 | 18.75 | 2,428,052 | +0.57(+3.14%) |
Jan 09, 2024 | 16.35 | 18.51 | 16.35 | 18.18 | 5,991,625 | -1.66(-8.37%) |
Jan 08, 2024 | 19.56 | 19.88 | 19.36 | 19.84 | 1,454,702 | +0.39(+2.01%) |
Jan 05, 2024 | 19.31 | 19.74 | 19.30 | 19.45 | 1,263,659 | -0.09(-0.46%) |
Jan 04, 2024 | 19.73 | 19.73 | 19.32 | 19.54 | 1,817,575 | +0.00(+0.00%) |
Jan 03, 2024 | 20.19 | 20.19 | 19.47 | 19.54 | 1,937,627 | -0.81(-3.98%) |
Jan 02, 2024 | 19.94 | 20.72 | 19.80 | 20.35 | 1,916,057 | +0.24(+1.19%) |
Dec 29, 2023 | 20.32 | 20.44 | 20.11 | 20.11 | 1,174,510 | -0.33(-1.61%) |
Dec 28, 2023 | 20.42 | 20.60 | 20.34 | 20.44 | 1,637,384 | -0.11(-0.54%) |
Dec 27, 2023 | 20.64 | 20.67 | 20.39 | 20.55 | 1,119,042 | +0.00(+0.00%) |
Dec 26, 2023 | 20.74 | 20.81 | 20.49 | 20.55 | 990,512 | -0.08(-0.39%) |
Dec 22, 2023 | 20.71 | 20.89 | 20.46 | 20.63 | 891,341 | -0.07(-0.34%) |
Dec 21, 2023 | 20.16 | 20.75 | 20.14 | 20.70 | 1,544,259 | +0.71(+3.55%) |
Dec 20, 2023 | 20.20 | 20.59 | 19.96 | 19.99 | 1,652,190 | -0.21(-1.04%) |
Dec 19, 2023 | 19.77 | 20.29 | 18.83 | 20.20 | 1,605,855 | +0.54(+2.75%) |
Dec 18, 2023 | 19.44 | 19.73 | 19.25 | 19.66 | 1,467,640 | +0.24(+1.24%) |
Dec 15, 2023 | 19.61 | 19.65 | 19.09 | 19.42 | 3,114,941 | -0.09(-0.46%) |
Dec 14, 2023 | 19.03 | 19.82 | 18.80 | 19.51 | 2,160,746 | +0.83(+4.44%) |
Dec 13, 2023 | 17.77 | 18.71 | 17.56 | 18.68 | 1,538,700 | +0.85(+4.77%) |
Dec 12, 2023 | 17.81 | 18.02 | 17.56 | 17.83 | 2,121,858 | +0.06(+0.34%) |
Dec 11, 2023 | 18.11 | 18.20 | 17.44 | 17.77 | 2,950,371 | -0.41(-2.26%) |
Dec 08, 2023 | 18.23 | 18.41 | 17.94 | 18.18 | 1,549,522 | -0.17(-0.93%) |
Dec 07, 2023 | 18.18 | 18.35 | 17.90 | 18.35 | 1,016,897 | +0.35(+1.94%) |
Dec 06, 2023 | 17.84 | 18.14 | 17.74 | 18.00 | 1,183,004 | +0.31(+1.75%) |
Dec 05, 2023 | 17.77 | 17.82 | 17.40 | 17.69 | 1,117,985 | -0.06(-0.34%) |
Dec 04, 2023 | 17.35 | 17.79 | 17.00 | 17.75 | 969,335 | +0.31(+1.78%) |
Dec 01, 2023 | 16.94 | 17.47 | 16.84 | 17.44 | 1,234,698 | +0.47(+2.77%) |
Nov 30, 2023 | 16.97 | 17.15 | 16.67 | 16.97 | 1,200,090 | +0.02(+0.12%) |
Nov 29, 2023 | 16.75 | 17.14 | 16.72 | 16.95 | 1,629,026 | +0.35(+2.11%) |
Nov 28, 2023 | 16.62 | 16.80 | 16.46 | 16.60 | 1,446,517 | -0.18(-1.07%) |
Nov 27, 2023 | 16.80 | 16.91 | 16.45 | 16.78 | 2,228,720 | -0.08(-0.47%) |
Nov 24, 2023 | 16.63 | 16.92 | 16.58 | 16.86 | 537,349 | +0.17(+1.02%) |
Nov 22, 2023 | 16.66 | 16.88 | 16.52 | 16.69 | 955,567 | +0.18(+1.09%) |
Nov 21, 2023 | 16.25 | 16.61 | 16.23 | 16.51 | 1,492,051 | +0.23(+1.41%) |
Nov 20, 2023 | 16.08 | 16.38 | 16.05 | 16.28 | 1,095,260 | +0.13(+0.80%) |
Nov 17, 2023 | 16.07 | 16.20 | 15.88 | 16.15 | 1,133,713 | +0.20(+1.25%) |
Nov 16, 2023 | 16.32 | 16.32 | 15.76 | 15.95 | 1,142,785 | -0.19(-1.18%) |
Nov 15, 2023 | 15.84 | 16.31 | 15.80 | 16.14 | 1,466,111 | +0.24(+1.51%) |
Nov 14, 2023 | 15.16 | 15.94 | 15.15 | 15.90 | 2,260,120 | +1.25(+8.53%) |
Nov 13, 2023 | 14.99 | 15.09 | 14.58 | 14.65 | 1,326,569 | -0.45(-2.98%) |
Nov 10, 2023 | 15.15 | 15.35 | 14.77 | 15.10 | 1,678,589 | +0.00(+0.00%) |
Nov 09, 2023 | 15.60 | 15.72 | 15.06 | 15.10 | 1,101,374 | -0.41(-2.64%) |
Nov 08, 2023 | 15.76 | 15.90 | 15.43 | 15.51 | 1,180,512 | -0.20(-1.27%) |
Nov 07, 2023 | 15.77 | 15.84 | 15.48 | 15.71 | 1,257,822 | -0.11(-0.70%) |
Nov 06, 2023 | 15.79 | 15.93 | 15.69 | 15.82 | 1,223,396 | +0.00(+0.00%) |
Nov 03, 2023 | 15.80 | 16.18 | 15.63 | 15.82 | 1,576,200 | +0.38(+2.46%) |
Nov 02, 2023 | 15.02 | 15.47 | 14.66 | 15.44 | 2,345,584 | +0.67(+4.54%) |
Nov 01, 2023 | 14.84 | 15.00 | 14.44 | 14.77 | 1,678,911 | -0.12(-0.81%) |
Oct 31, 2023 | 15.09 | 15.29 | 14.80 | 14.89 | 1,158,955 | -0.17(-1.13%) |
Oct 30, 2023 | 15.51 | 15.51 | 14.88 | 15.06 | 1,369,031 | -0.26(-1.70%) |
Oct 27, 2023 | 15.53 | 15.63 | 15.06 | 15.32 | 2,721,311 | -0.16(-1.03%) |
Oct 26, 2023 | 15.22 | 15.67 | 15.13 | 15.48 | 1,663,152 | +0.53(+3.55%) |
Oct 25, 2023 | 15.01 | 15.26 | 14.92 | 14.95 | 1,320,952 | -0.25(-1.64%) |
Oct 24, 2023 | 15.02 | 15.29 | 14.97 | 15.20 | 1,382,838 | +0.16(+1.06%) |
Oct 23, 2023 | 14.98 | 15.30 | 14.90 | 15.04 | 1,319,077 | -0.01(-0.07%) |
Oct 20, 2023 | 15.04 | 15.31 | 14.96 | 15.05 | 2,056,815 | +0.06(+0.40%) |
Oct 19, 2023 | 15.34 | 15.40 | 14.74 | 14.99 | 2,845,790 | -0.35(-2.28%) |
Oct 18, 2023 | 15.00 | 15.62 | 14.98 | 15.34 | 2,028,866 | +0.19(+1.25%) |
Oct 17, 2023 | 15.27 | 15.38 | 14.86 | 15.15 | 3,019,473 | -0.24(-1.56%) |
Oct 16, 2023 | 15.45 | 15.73 | 14.93 | 15.39 | 2,674,592 | -0.08(-0.52%) |
Oct 13, 2023 | 15.09 | 15.76 | 15.05 | 15.47 | 3,221,821 | +0.50(+3.34%) |
Oct 12, 2023 | 15.50 | 15.66 | 14.95 | 14.97 | 3,079,809 | +0.00(+0.00%) |
Oct 11, 2023 | 16.00 | 16.13 | 14.80 | 14.97 | 3,350,866 | -1.09(-6.79%) |
Oct 10, 2023 | 17.18 | 17.21 | 16.00 | 16.06 | 3,244,725 | -0.90(-5.31%) |
Oct 09, 2023 | 17.00 | 17.10 | 16.68 | 16.96 | 1,150,535 | -0.17(-0.99%) |
Oct 06, 2023 | 17.01 | 17.17 | 16.88 | 17.13 | 1,606,651 | -0.09(-0.52%) |
Oct 05, 2023 | 17.34 | 17.42 | 17.03 | 17.22 | 1,301,708 | -0.25(-1.43%) |
Oct 04, 2023 | 17.46 | 17.54 | 17.06 | 17.47 | 1,496,384 | -0.02(-0.11%) |
Oct 03, 2023 | 17.55 | 17.96 | 17.39 | 17.49 | 1,933,267 | -0.17(-0.96%) |
Oct 02, 2023 | 18.50 | 18.50 | 17.52 | 17.66 | 1,776,341 | -0.88(-4.75%) |
Sep 29, 2023 | 18.56 | 18.88 | 18.45 | 18.54 | 1,375,347 | +0.14(+0.76%) |
Sep 28, 2023 | 18.47 | 18.82 | 18.26 | 18.40 | 1,376,765 | -0.11(-0.59%) |
Sep 27, 2023 | 18.72 | 18.91 | 18.13 | 18.51 | 1,369,058 | -0.09(-0.48%) |
Sep 26, 2023 | 19.34 | 19.57 | 18.57 | 18.60 | 1,356,076 | -0.86(-4.42%) |
Sep 25, 2023 | 19.23 | 19.48 | 19.23 | 19.46 | 996,861 | +0.40(+2.10%) |
Sep 22, 2023 | 19.36 | 19.42 | 18.99 | 19.06 | 1,273,547 | -0.25(-1.29%) |
Sep 21, 2023 | 19.71 | 19.74 | 19.29 | 19.31 | 876,642 | -0.59(-2.96%) |
Sep 20, 2023 | 20.45 | 20.46 | 19.90 | 19.90 | 929,034 | -0.40(-1.97%) |
Sep 19, 2023 | 20.31 | 20.43 | 19.93 | 20.30 | 1,086,903 | -0.07(-0.34%) |
Sep 18, 2023 | 20.79 | 20.81 | 20.22 | 20.37 | 1,100,262 | -0.39(-1.88%) |
Sep 15, 2023 | 21.35 | 21.36 | 20.61 | 20.76 | 5,966,054 | -0.56(-2.63%) |
Sep 14, 2023 | 21.58 | 21.88 | 21.20 | 21.32 | 1,904,167 | -0.11(-0.49%) |
Sep 13, 2023 | 20.57 | 21.43 | 20.48 | 21.43 | 2,238,924 | +0.91(+4.41%) |
Sep 12, 2023 | 19.68 | 20.52 | 19.54 | 20.52 | 2,350,624 | +0.70(+3.53%) |
Sep 11, 2023 | 19.63 | 20.16 | 19.35 | 19.82 | 1,800,516 | +0.32(+1.61%) |
Sep 08, 2023 | 19.36 | 19.77 | 19.25 | 19.50 | 2,075,273 | +0.13(+0.70%) |
Sep 07, 2023 | 21.50 | 21.50 | 19.22 | 19.37 | 2,808,649 | -2.94(-13.18%) |
Sep 06, 2023 | 22.05 | 22.36 | 21.77 | 22.31 | 1,263,271 | +0.31(+1.41%) |
Sep 05, 2023 | 23.09 | 23.27 | 21.46 | 22.00 | 2,310,388 | -1.33(-5.70%) |
Sep 01, 2023 | 23.30 | 23.64 | 23.18 | 23.33 | 1,048,710 | +0.21(+0.91%) |
Aug 31, 2023 | 23.04 | 23.23 | 22.97 | 23.12 | 1,011,307 | +0.07(+0.30%) |
Aug 30, 2023 | 22.87 | 23.11 | 22.52 | 23.05 | 1,250,591 | +0.10(+0.44%) |
Aug 29, 2023 | 22.91 | 23.23 | 22.73 | 22.95 | 1,117,095 | +0.04(+0.17%) |
Aug 28, 2023 | 22.90 | 23.25 | 22.82 | 22.91 | 857,977 | +0.16(+0.70%) |
Aug 25, 2023 | 22.72 | 22.95 | 22.41 | 22.75 | 983,673 | +0.13(+0.57%) |
Aug 24, 2023 | 23.25 | 23.31 | 22.54 | 22.62 | 868,187 | -0.56(-2.42%) |
Aug 23, 2023 | 22.51 | 23.25 | 22.43 | 23.18 | 1,023,810 | +0.71(+3.16%) |
Aug 22, 2023 | 22.80 | 22.98 | 22.34 | 22.47 | 1,001,075 | -0.30(-1.32%) |
Aug 21, 2023 | 22.48 | 22.84 | 22.43 | 22.77 | 767,991 | +0.27(+1.20%) |
Aug 18, 2023 | 22.33 | 22.77 | 22.23 | 22.50 | 1,106,479 | -0.05(-0.22%) |
Aug 17, 2023 | 23.08 | 23.12 | 22.45 | 22.55 | 1,007,398 | -0.53(-2.30%) |
Aug 16, 2023 | 23.79 | 23.86 | 23.04 | 23.08 | 1,095,007 | -0.76(-3.19%) |
Aug 15, 2023 | 23.61 | 24.09 | 23.50 | 23.84 | 1,121,523 | +0.23(+0.97%) |
Aug 14, 2023 | 22.75 | 23.80 | 22.64 | 23.61 | 1,994,634 | +1.11(+4.93%) |
Aug 11, 2023 | 21.99 | 22.57 | 21.91 | 22.50 | 1,084,355 | +0.39(+1.76%) |
Aug 10, 2023 | 22.35 | 22.59 | 22.04 | 22.11 | 1,040,542 | -0.16(-0.72%) |
Aug 09, 2023 | 22.54 | 22.55 | 22.16 | 22.27 | 977,289 | -0.31(-1.37%) |
Aug 08, 2023 | 22.70 | 22.70 | 22.16 | 22.58 | 946,079 | -0.33(-1.44%) |
Aug 07, 2023 | 23.04 | 23.42 | 22.64 | 22.91 | 985,988 | +0.08(+0.35%) |
Aug 04, 2023 | 22.34 | 22.97 | 22.20 | 22.83 | 1,157,783 | +0.41(+1.83%) |
Aug 03, 2023 | 22.55 | 22.63 | 22.32 | 22.42 | 857,992 | -0.18(-0.80%) |
Aug 02, 2023 | 22.43 | 22.75 | 22.16 | 22.60 | 1,383,956 | +0.02(+0.09%) |