Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.50 | 14.75 | 14.37 | 14.74 | 1,445,912 | +0.89(+6.43%) |
Apr 29, 2024 | 13.81 | 14.01 | 13.58 | 13.85 | 967,940 | +0.07(+0.51%) |
Apr 26, 2024 | 13.44 | 13.93 | 13.42 | 13.78 | 1,305,130 | +0.20(+1.47%) |
Apr 25, 2024 | 13.81 | 13.88 | 13.43 | 13.58 | 1,533,532 | -0.18(-1.31%) |
Apr 24, 2024 | 13.76 | 13.88 | 13.61 | 13.76 | 763,939 | +0.08(+0.58%) |
Apr 23, 2024 | 14.02 | 14.04 | 13.61 | 13.68 | 1,314,171 | -0.05(-0.36%) |
Apr 22, 2024 | 13.69 | 13.86 | 13.48 | 13.73 | 2,190,885 | +1.23(+9.84%) |
Apr 19, 2024 | 12.81 | 12.83 | 12.40 | 12.50 | 1,913,388 | -0.34(-2.65%) |
Apr 18, 2024 | 12.60 | 12.97 | 12.55 | 12.84 | 2,269,041 | +0.00(+0.00%) |
Apr 17, 2024 | 12.58 | 12.99 | 12.37 | 12.84 | 2,419,726 | -0.06(-0.47%) |
Apr 16, 2024 | 12.65 | 13.13 | 12.65 | 12.90 | 2,384,354 | +0.58(+4.71%) |
Apr 15, 2024 | 12.50 | 13.02 | 12.31 | 12.32 | 2,090,668 | -0.76(-5.81%) |
Apr 12, 2024 | 11.87 | 13.17 | 11.44 | 13.08 | 3,843,801 | +0.41(+3.24%) |
Apr 11, 2024 | 13.00 | 13.31 | 12.66 | 12.67 | 1,401,108 | -0.57(-4.31%) |
Apr 10, 2024 | 13.37 | 13.53 | 12.59 | 13.24 | 1,983,400 | +0.28(+2.16%) |
Apr 09, 2024 | 12.93 | 13.45 | 12.77 | 12.96 | 1,678,318 | -0.33(-2.48%) |
Apr 08, 2024 | 13.36 | 13.84 | 13.20 | 13.29 | 972,619 | -0.41(-2.99%) |
Apr 05, 2024 | 14.32 | 14.40 | 13.57 | 13.70 | 1,379,460 | -0.57(-3.99%) |
Apr 04, 2024 | 14.21 | 14.40 | 13.78 | 14.27 | 1,530,050 | +0.26(+1.86%) |
Apr 03, 2024 | 14.60 | 14.71 | 13.99 | 14.01 | 1,891,556 | -1.17(-7.71%) |
Apr 02, 2024 | 15.85 | 15.99 | 15.12 | 15.18 | 1,422,269 | -1.37(-8.28%) |
Apr 01, 2024 | 16.04 | 16.89 | 16.04 | 16.55 | 505,873 | -0.16(-0.96%) |
Mar 28, 2024 | 17.15 | 16.75 | 16.75 | 16.71 | 495,297 | -0.34(-1.99%) |
Mar 27, 2024 | 17.32 | 17.32 | 17.00 | 17.05 | 369,549 | -0.25(-1.45%) |
Mar 26, 2024 | 16.86 | 17.37 | 16.86 | 17.30 | 527,078 | +0.38(+2.25%) |
Mar 25, 2024 | 16.87 | 16.96 | 16.68 | 16.92 | 425,269 | -0.01(-0.06%) |
Mar 22, 2024 | 16.80 | 16.98 | 16.57 | 16.93 | 558,163 | +0.13(+0.77%) |
Mar 21, 2024 | 16.05 | 16.94 | 16.05 | 16.80 | 977,020 | +1.00(+6.33%) |
Mar 20, 2024 | 16.63 | 16.69 | 15.62 | 15.80 | 1,025,373 | -0.78(-4.70%) |
Mar 19, 2024 | 16.52 | 16.80 | 16.48 | 16.58 | 473,783 | +0.20(+1.23%) |
Mar 18, 2024 | 16.09 | 16.45 | 16.06 | 16.38 | 508,384 | +0.20(+1.23%) |
Mar 15, 2024 | 16.13 | 16.34 | 15.85 | 16.18 | 791,278 | -0.45(-2.71%) |
Mar 14, 2024 | 16.37 | 16.77 | 16.33 | 16.63 | 542,413 | +0.11(+0.67%) |
Mar 13, 2024 | 17.25 | 17.38 | 16.43 | 16.52 | 619,309 | -1.16(-6.56%) |
Mar 12, 2024 | 17.53 | 17.84 | 17.45 | 17.68 | 568,692 | +0.44(+2.55%) |
Mar 11, 2024 | 17.26 | 17.43 | 17.13 | 17.24 | 330,648 | -0.24(-1.37%) |
Mar 08, 2024 | 17.42 | 17.61 | 17.12 | 17.48 | 769,423 | +0.10(+0.58%) |
Mar 07, 2024 | 17.54 | 17.58 | 17.13 | 17.38 | 543,302 | -0.22(-1.25%) |
Mar 06, 2024 | 18.01 | 18.02 | 17.42 | 17.60 | 524,937 | -0.79(-4.30%) |
Mar 05, 2024 | 17.88 | 18.39 | 17.70 | 18.39 | 545,252 | +0.37(+2.05%) |
Mar 04, 2024 | 18.83 | 18.86 | 17.98 | 18.02 | 668,389 | -1.21(-6.29%) |
Mar 01, 2024 | 20.03 | 20.30 | 19.06 | 19.23 | 503,504 | -0.86(-4.30%) |
Feb 29, 2024 | 20.08 | 20.35 | 20.02 | 20.09 | 338,150 | -0.39(-1.88%) |
Feb 28, 2024 | 20.56 | 20.67 | 20.47 | 20.48 | 222,609 | +0.03(+0.15%) |
Feb 27, 2024 | 20.14 | 20.56 | 20.10 | 20.45 | 210,118 | +0.09(+0.44%) |
Feb 26, 2024 | 20.35 | 20.49 | 20.23 | 20.36 | 526,424 | +0.77(+3.93%) |
Feb 23, 2024 | 19.96 | 20.18 | 19.52 | 19.59 | 447,633 | -0.36(-1.80%) |
Feb 22, 2024 | 19.73 | 19.96 | 19.51 | 19.95 | 358,177 | +0.29(+1.48%) |
Feb 21, 2024 | 19.41 | 19.89 | 19.25 | 19.66 | 409,093 | +0.20(+1.03%) |
Feb 20, 2024 | 19.25 | 19.51 | 19.24 | 19.46 | 424,083 | +0.63(+3.35%) |
Feb 16, 2024 | 19.49 | 19.77 | 18.68 | 18.83 | 1,331,463 | -0.84(-4.27%) |
Feb 15, 2024 | 19.91 | 19.92 | 19.44 | 19.67 | 724,711 | -1.03(-4.98%) |
Feb 14, 2024 | 21.13 | 21.20 | 20.50 | 20.70 | 544,566 | -0.55(-2.58%) |
Feb 13, 2024 | 20.75 | 21.39 | 20.75 | 21.25 | 795,453 | +1.14(+5.67%) |
Feb 12, 2024 | 20.36 | 20.43 | 19.96 | 20.11 | 469,746 | -0.14(-0.69%) |
Feb 09, 2024 | 20.53 | 20.69 | 20.20 | 20.25 | 651,471 | -0.04(-0.20%) |
Feb 08, 2024 | 20.73 | 20.87 | 20.18 | 20.29 | 356,320 | -0.68(-3.24%) |
Feb 07, 2024 | 20.73 | 20.97 | 20.53 | 20.97 | 315,883 | +0.42(+2.04%) |
Feb 06, 2024 | 20.76 | 20.82 | 20.44 | 20.55 | 321,121 | -0.15(-0.72%) |
Feb 05, 2024 | 20.75 | 20.84 | 20.53 | 20.70 | 419,339 | +0.58(+2.88%) |
Feb 02, 2024 | 20.37 | 20.55 | 20.02 | 20.12 | 862,682 | +0.90(+4.68%) |
Feb 01, 2024 | 19.73 | 19.85 | 19.11 | 19.22 | 791,823 | -0.57(-2.88%) |
Jan 31, 2024 | 19.23 | 19.90 | 18.98 | 19.79 | 944,432 | +0.56(+2.91%) |
Jan 30, 2024 | 19.07 | 19.60 | 19.00 | 19.23 | 535,014 | +0.03(+0.16%) |
Jan 29, 2024 | 19.57 | 19.94 | 19.15 | 19.20 | 650,347 | -0.67(-3.37%) |
Jan 26, 2024 | 19.96 | 20.05 | 19.76 | 19.87 | 681,599 | +0.19(+0.97%) |
Jan 25, 2024 | 19.68 | 20.00 | 19.46 | 19.68 | 708,144 | -0.42(-2.09%) |
Jan 24, 2024 | 19.61 | 20.17 | 19.59 | 20.10 | 3,327,234 | -0.39(-1.90%) |
Jan 23, 2024 | 20.68 | 20.80 | 20.49 | 20.49 | 497,952 | -0.71(-3.35%) |
Jan 22, 2024 | 21.38 | 21.45 | 20.79 | 21.20 | 520,055 | +0.93(+4.59%) |
Jan 19, 2024 | 20.07 | 20.46 | 20.07 | 20.27 | 329,847 | +0.30(+1.50%) |
Jan 18, 2024 | 20.47 | 20.52 | 19.93 | 19.97 | 537,194 | -0.29(-1.41%) |
Jan 17, 2024 | 20.03 | 20.35 | 20.01 | 20.25 | 553,190 | +0.62(+3.18%) |
Jan 16, 2024 | 19.33 | 19.73 | 19.31 | 19.63 | 489,648 | +0.39(+2.00%) |
Jan 12, 2024 | 18.82 | 19.39 | 18.52 | 19.24 | 514,255 | -0.74(-3.68%) |
Jan 11, 2024 | 19.72 | 20.46 | 19.52 | 19.98 | 554,294 | +0.25(+1.27%) |
Jan 10, 2024 | 19.77 | 19.93 | 19.62 | 19.73 | 328,131 | +0.11(+0.56%) |
Jan 09, 2024 | 19.20 | 19.69 | 19.17 | 19.62 | 477,077 | +0.26(+1.34%) |
Jan 08, 2024 | 19.49 | 19.60 | 19.16 | 19.36 | 428,944 | +0.14(+0.75%) |
Jan 05, 2024 | 19.34 | 19.52 | 18.53 | 19.21 | 759,420 | -0.23(-1.21%) |
Jan 04, 2024 | 19.76 | 20.01 | 19.43 | 19.45 | 749,210 | +0.01(+0.05%) |
Jan 03, 2024 | 19.47 | 19.73 | 19.00 | 19.44 | 780,898 | +0.99(+5.37%) |
Jan 02, 2024 | 18.06 | 18.47 | 17.87 | 18.45 | 629,226 | +0.21(+1.15%) |
Dec 29, 2023 | 18.49 | 18.59 | 17.94 | 18.24 | 647,020 | +0.34(+1.90%) |
Dec 28, 2023 | 17.60 | 17.93 | 17.48 | 17.90 | 659,281 | +0.44(+2.52%) |
Dec 27, 2023 | 17.71 | 17.71 | 17.22 | 17.46 | 669,142 | -0.03(-0.17%) |
Dec 26, 2023 | 17.50 | 17.78 | 17.49 | 17.49 | 324,106 | -0.17(-0.96%) |
Dec 22, 2023 | 17.16 | 17.74 | 16.98 | 17.66 | 2,715,370 | +0.36(+2.08%) |
Dec 21, 2023 | 17.35 | 17.50 | 17.14 | 17.30 | 731,415 | -0.39(-2.20%) |
Dec 20, 2023 | 17.36 | 17.70 | 17.29 | 17.69 | 496,057 | -0.07(-0.39%) |
Dec 19, 2023 | 17.92 | 17.98 | 17.59 | 17.76 | 516,782 | -0.36(-2.01%) |
Dec 18, 2023 | 18.00 | 18.34 | 18.00 | 18.12 | 1,098,115 | +0.02(+0.08%) |
Dec 15, 2023 | 17.85 | 18.21 | 17.79 | 18.11 | 572,772 | +0.52(+2.96%) |
Dec 14, 2023 | 17.83 | 17.83 | 17.48 | 17.59 | 2,265,523 | -0.67(-3.67%) |
Dec 13, 2023 | 20.25 | 20.53 | 18.24 | 18.26 | 2,260,280 | -1.81(-9.02%) |
Dec 12, 2023 | 19.84 | 20.20 | 19.84 | 20.07 | 552,763 | +0.14(+0.70%) |
Dec 11, 2023 | 19.85 | 20.12 | 19.80 | 19.93 | 615,733 | +0.32(+1.63%) |
Dec 08, 2023 | 19.13 | 19.73 | 18.81 | 19.61 | 1,082,934 | +1.22(+6.63%) |
Dec 07, 2023 | 18.23 | 18.71 | 18.21 | 18.39 | 573,568 | +0.22(+1.21%) |
Dec 06, 2023 | 17.74 | 18.26 | 17.72 | 18.17 | 1,750,012 | +0.33(+1.85%) |
Dec 05, 2023 | 17.52 | 18.07 | 17.44 | 17.84 | 1,172,459 | +0.57(+3.30%) |
Dec 04, 2023 | 16.85 | 17.41 | 16.65 | 17.27 | 2,977,616 | +1.19(+7.40%) |
Dec 01, 2023 | 16.38 | 16.80 | 15.99 | 16.08 | 2,462,217 | -0.26(-1.57%) |
Nov 30, 2023 | 16.56 | 16.72 | 16.31 | 16.34 | 730,530 | -0.35(-2.12%) |
Nov 29, 2023 | 16.58 | 16.77 | 16.31 | 16.69 | 789,558 | +0.05(+0.30%) |
Nov 28, 2023 | 17.00 | 17.13 | 16.64 | 16.64 | 675,681 | -0.50(-2.92%) |
Nov 27, 2023 | 16.98 | 17.24 | 16.93 | 17.14 | 646,935 | -0.49(-2.78%) |
Nov 24, 2023 | 18.07 | 18.07 | 17.60 | 17.63 | 529,947 | -1.05(-5.62%) |
Nov 22, 2023 | 18.60 | 18.82 | 18.42 | 18.68 | 306,269 | +0.24(+1.30%) |
Nov 21, 2023 | 18.28 | 18.51 | 18.07 | 18.44 | 433,235 | -0.55(-2.90%) |
Nov 20, 2023 | 19.08 | 19.13 | 18.77 | 18.99 | 400,095 | +0.47(+2.54%) |
Nov 17, 2023 | 18.41 | 18.62 | 18.34 | 18.52 | 364,924 | +0.03(+0.16%) |
Nov 16, 2023 | 18.27 | 18.50 | 17.96 | 18.49 | 761,238 | -0.53(-2.79%) |
Nov 15, 2023 | 19.19 | 19.40 | 18.91 | 19.02 | 425,744 | -0.56(-2.86%) |
Nov 14, 2023 | 20.06 | 20.16 | 19.42 | 19.58 | 397,941 | -1.49(-7.07%) |
Nov 13, 2023 | 21.62 | 21.77 | 20.98 | 21.07 | 334,315 | -0.18(-0.85%) |
Nov 10, 2023 | 20.89 | 21.28 | 20.76 | 21.25 | 468,075 | +0.72(+3.51%) |
Nov 09, 2023 | 20.44 | 20.64 | 19.82 | 20.53 | 394,464 | -0.08(-0.39%) |
Nov 08, 2023 | 20.31 | 20.69 | 20.08 | 20.61 | 300,143 | +0.12(+0.59%) |
Nov 07, 2023 | 20.50 | 20.77 | 20.44 | 20.49 | 258,072 | +0.69(+3.48%) |
Nov 06, 2023 | 19.54 | 19.84 | 19.54 | 19.80 | 320,127 | +0.28(+1.43%) |
Nov 03, 2023 | 19.90 | 20.00 | 19.30 | 19.52 | 491,943 | -0.71(-3.51%) |
Nov 02, 2023 | 19.84 | 20.44 | 19.79 | 20.23 | 307,939 | +0.18(+0.90%) |
Nov 01, 2023 | 20.28 | 20.62 | 19.78 | 20.05 | 608,020 | +0.01(+0.05%) |
Oct 31, 2023 | 19.70 | 20.29 | 19.30 | 20.04 | 519,481 | +0.77(+4.00%) |
Oct 30, 2023 | 18.82 | 19.52 | 18.78 | 19.27 | 383,190 | -0.39(-1.96%) |
Oct 27, 2023 | 20.13 | 20.43 | 19.64 | 19.66 | 493,875 | -0.61(-2.99%) |
Oct 26, 2023 | 20.15 | 20.82 | 20.04 | 20.26 | 471,075 | +0.21(+1.05%) |
Oct 25, 2023 | 20.12 | 20.59 | 19.81 | 20.05 | 563,688 | +0.13(+0.65%) |
Oct 24, 2023 | 20.11 | 20.23 | 19.80 | 19.92 | 498,271 | +0.07(+0.35%) |
Oct 23, 2023 | 19.57 | 19.94 | 19.47 | 19.85 | 503,994 | +0.65(+3.39%) |
Oct 20, 2023 | 19.64 | 19.64 | 18.58 | 19.20 | 1,056,537 | -0.60(-3.03%) |
Oct 19, 2023 | 20.14 | 20.47 | 19.70 | 19.80 | 651,846 | -0.23(-1.15%) |
Oct 18, 2023 | 19.55 | 20.37 | 19.30 | 20.03 | 585,513 | -0.05(-0.25%) |
Oct 17, 2023 | 20.41 | 20.49 | 19.77 | 20.08 | 340,755 | -0.48(-2.33%) |
Oct 16, 2023 | 20.53 | 20.64 | 20.32 | 20.56 | 146,521 | +0.21(+1.03%) |
Oct 13, 2023 | 21.01 | 21.06 | 20.12 | 20.35 | 612,689 | -1.87(-8.42%) |
Oct 12, 2023 | 21.69 | 22.33 | 21.48 | 22.22 | 329,416 | +0.50(+2.30%) |
Oct 11, 2023 | 21.77 | 22.00 | 21.56 | 21.72 | 314,850 | -0.44(-1.99%) |
Oct 10, 2023 | 22.22 | 22.41 | 22.00 | 22.16 | 330,979 | +0.13(+0.59%) |
Oct 09, 2023 | 22.55 | 22.62 | 22.01 | 22.03 | 188,844 | -0.70(-3.08%) |
Oct 06, 2023 | 22.98 | 23.98 | 22.57 | 22.73 | 457,146 | -1.32(-5.49%) |
Oct 05, 2023 | 23.79 | 24.66 | 23.66 | 24.05 | 247,608 | +0.22(+0.92%) |
Oct 04, 2023 | 23.55 | 24.66 | 23.55 | 23.83 | 302,163 | +0.32(+1.36%) |
Oct 03, 2023 | 23.88 | 24.02 | 23.04 | 23.51 | 375,518 | -0.02(-0.08%) |
Oct 02, 2023 | 22.92 | 23.56 | 22.82 | 23.53 | 565,461 | +1.98(+9.19%) |
Sep 29, 2023 | 19.34 | 21.66 | 19.30 | 21.55 | 962,038 | +0.85(+4.11%) |
Sep 28, 2023 | 20.89 | 21.14 | 20.51 | 20.70 | 397,675 | -0.07(-0.34%) |
Sep 27, 2023 | 20.75 | 21.07 | 20.57 | 20.77 | 679,439 | +0.53(+2.62%) |
Sep 26, 2023 | 20.16 | 20.25 | 19.87 | 20.24 | 320,115 | +0.42(+2.12%) |
Sep 25, 2023 | 19.32 | 19.88 | 19.80 | 19.82 | 294,796 | +0.72(+3.77%) |
Sep 22, 2023 | 18.97 | 19.12 | 18.81 | 19.10 | 190,663 | -0.25(-1.29%) |
Sep 21, 2023 | 20.07 | 20.16 | 19.22 | 19.35 | 300,616 | -0.14(-0.72%) |
Sep 20, 2023 | 19.58 | 19.58 | 19.00 | 19.49 | 411,999 | -0.17(-0.86%) |
Sep 19, 2023 | 19.47 | 19.84 | 19.44 | 19.66 | 100,586 | +0.07(+0.36%) |
Sep 18, 2023 | 19.75 | 20.08 | 19.59 | 19.59 | 154,009 | -0.39(-1.95%) |
Sep 15, 2023 | 19.82 | 19.98 | 19.47 | 19.98 | 417,004 | -0.72(-3.48%) |
Sep 14, 2023 | 21.00 | 21.27 | 20.46 | 20.70 | 296,045 | +0.41(+2.02%) |
Sep 13, 2023 | 20.09 | 20.32 | 19.94 | 20.29 | 229,773 | +0.41(+2.06%) |
Sep 12, 2023 | 20.15 | 20.24 | 19.77 | 19.88 | 233,105 | +0.03(+0.15%) |
Sep 11, 2023 | 19.71 | 20.09 | 19.68 | 19.85 | 276,493 | -0.31(-1.54%) |
Sep 08, 2023 | 20.07 | 20.28 | 19.76 | 20.16 | 279,116 | +0.08(+0.40%) |
Sep 07, 2023 | 20.03 | 20.17 | 19.89 | 20.08 | 479,631 | +0.39(+1.98%) |
Sep 06, 2023 | 19.82 | 19.94 | 19.39 | 19.69 | 334,922 | +0.62(+3.25%) |
Sep 05, 2023 | 18.67 | 19.13 | 18.57 | 19.07 | 376,940 | +0.97(+5.36%) |
Sep 01, 2023 | 17.37 | 18.12 | 17.24 | 18.10 | 576,081 | +0.41(+2.32%) |
Aug 31, 2023 | 17.50 | 17.78 | 17.39 | 17.69 | 308,528 | +0.27(+1.55%) |
Aug 30, 2023 | 17.00 | 17.45 | 16.87 | 17.42 | 572,767 | +0.19(+1.10%) |
Aug 29, 2023 | 17.95 | 18.03 | 17.17 | 17.23 | 760,409 | -0.77(-4.28%) |
Aug 28, 2023 | 18.22 | 18.25 | 17.83 | 18.00 | 246,840 | +0.02(+0.08%) |
Aug 25, 2023 | 18.15 | 18.45 | 17.76 | 17.98 | 512,759 | -0.16(-0.85%) |
Aug 24, 2023 | 18.05 | 18.24 | 17.85 | 18.14 | 296,876 | +0.26(+1.45%) |
Aug 23, 2023 | 18.34 | 18.36 | 17.82 | 17.88 | 664,875 | -1.48(-7.64%) |
Aug 22, 2023 | 19.57 | 19.71 | 19.34 | 19.36 | 996,529 | -0.19(-0.97%) |
Aug 21, 2023 | 19.68 | 20.27 | 19.52 | 19.55 | 825,285 | -0.97(-4.73%) |
Aug 18, 2023 | 20.60 | 20.71 | 20.41 | 20.52 | 588,377 | -0.10(-0.48%) |
Aug 17, 2023 | 20.11 | 20.80 | 20.11 | 20.62 | 948,728 | -0.57(-2.69%) |
Aug 16, 2023 | 20.79 | 21.19 | 20.59 | 21.19 | 292,274 | +0.28(+1.34%) |
Aug 15, 2023 | 21.02 | 21.21 | 20.61 | 20.91 | 244,228 | +0.11(+0.53%) |
Aug 14, 2023 | 20.88 | 21.20 | 20.65 | 20.80 | 328,496 | +0.21(+1.02%) |
Aug 11, 2023 | 20.59 | 20.68 | 20.32 | 20.59 | 197,727 | +0.05(+0.24%) |
Aug 10, 2023 | 20.50 | 20.69 | 20.04 | 20.54 | 1,231,300 | -0.06(-0.29%) |
Aug 09, 2023 | 20.49 | 20.67 | 20.23 | 20.60 | 144,493 | +0.18(+0.88%) |
Aug 08, 2023 | 20.48 | 20.60 | 20.24 | 20.42 | 296,933 | +0.57(+2.87%) |
Aug 07, 2023 | 19.13 | 19.88 | 19.13 | 19.85 | 284,977 | +0.83(+4.36%) |
Aug 04, 2023 | 18.95 | 19.10 | 18.69 | 19.02 | 543,817 | -0.02(-0.11%) |
Aug 03, 2023 | 19.00 | 19.12 | 18.83 | 19.04 | 443,369 | +0.24(+1.28%) |
Aug 02, 2023 | 18.07 | 18.88 | 18.03 | 18.80 | 543,061 | +0.91(+5.09%) |
Aug 01, 2023 | 17.86 | 18.15 | 17.63 | 17.89 | 410,249 | +0.59(+3.41%) |
Jul 31, 2023 | 17.60 | 17.61 | 17.14 | 17.30 | 335,617 | -0.62(-3.46%) |
Jul 28, 2023 | 18.00 | 18.09 | 17.79 | 17.92 | 157,867 | -0.28(-1.54%) |
Jul 27, 2023 | 17.59 | 18.28 | 17.59 | 18.20 | 825,406 | +1.22(+7.18%) |
Jul 26, 2023 | 17.50 | 17.61 | 16.89 | 16.98 | 398,188 | -0.43(-2.47%) |
Jul 25, 2023 | 17.49 | 17.65 | 17.28 | 17.41 | 275,619 | -0.44(-2.47%) |
Jul 24, 2023 | 17.74 | 17.98 | 17.66 | 17.85 | 666,096 | +0.38(+2.18%) |
Jul 21, 2023 | 17.34 | 17.48 | 17.26 | 17.47 | 699,935 | +0.17(+0.98%) |
Jul 20, 2023 | 16.69 | 17.31 | 16.64 | 17.30 | 1,207,400 | +0.61(+3.65%) |
Jul 19, 2023 | 16.80 | 16.91 | 16.57 | 16.69 | 1,622,655 | -0.15(-0.89%) |
Jul 18, 2023 | 17.11 | 17.21 | 16.65 | 16.84 | 382,753 | -0.26(-1.52%) |
Jul 17, 2023 | 17.28 | 17.44 | 17.08 | 17.10 | 323,397 | +0.06(+0.35%) |
Jul 14, 2023 | 17.12 | 17.22 | 16.86 | 17.04 | 448,038 | -0.11(-0.64%) |
Jul 13, 2023 | 17.60 | 17.71 | 17.13 | 17.15 | 567,325 | -1.02(-5.61%) |
Jul 12, 2023 | 18.59 | 18.63 | 18.13 | 18.17 | 461,114 | -1.76(-8.83%) |
Jul 11, 2023 | 19.85 | 20.08 | 19.75 | 19.93 | 269,731 | +0.04(+0.20%) |
Jul 10, 2023 | 20.21 | 20.24 | 19.84 | 19.89 | 232,323 | -0.06(-0.30%) |
Jul 07, 2023 | 20.50 | 20.50 | 19.85 | 19.95 | 427,481 | -0.69(-3.34%) |
Jul 06, 2023 | 20.30 | 20.96 | 20.30 | 20.64 | 278,963 | +0.71(+3.56%) |
Jul 05, 2023 | 19.74 | 20.15 | 19.69 | 19.93 | 428,104 | -0.46(-2.26%) |
Jul 03, 2023 | 20.22 | 20.39 | 20.04 | 20.39 | 113,686 | -0.19(-0.92%) |
Jun 30, 2023 | 21.07 | 21.25 | 20.44 | 20.58 | 260,022 | -0.34(-1.63%) |
Jun 29, 2023 | 21.22 | 21.44 | 20.73 | 20.92 | 259,213 | +0.29(+1.41%) |
Jun 28, 2023 | 20.60 | 20.90 | 20.35 | 20.63 | 253,438 | +0.30(+1.48%) |
Jun 27, 2023 | 20.01 | 20.56 | 19.96 | 20.33 | 293,339 | -0.18(-0.88%) |
Jun 26, 2023 | 20.64 | 20.86 | 20.32 | 20.51 | 465,527 | -0.72(-3.39%) |
Jun 23, 2023 | 21.07 | 21.47 | 20.45 | 21.23 | 372,968 | -0.10(-0.47%) |
Jun 22, 2023 | 21.12 | 21.45 | 20.97 | 21.33 | 401,391 | +0.64(+3.09%) |
Jun 21, 2023 | 20.46 | 21.03 | 20.44 | 20.69 | 450,019 | +0.83(+4.18%) |
Jun 20, 2023 | 19.58 | 20.02 | 19.55 | 19.86 | 536,863 | +1.54(+8.41%) |
Jun 16, 2023 | 18.46 | 18.70 | 18.23 | 18.32 | 309,526 | -0.37(-1.98%) |
Jun 15, 2023 | 19.15 | 19.17 | 18.69 | 18.69 | 372,555 | +0.04(+0.22%) |
Jun 14, 2023 | 18.64 | 18.74 | 18.39 | 18.65 | 314,656 | -0.40(-2.10%) |
Jun 13, 2023 | 18.38 | 19.17 | 18.26 | 19.05 | 335,365 | +0.60(+3.25%) |
Jun 12, 2023 | 18.54 | 18.71 | 18.40 | 18.45 | 322,633 | +0.35(+1.93%) |
Jun 09, 2023 | 18.15 | 18.24 | 17.76 | 18.10 | 299,329 | +0.00(+0.00%) |
Jun 08, 2023 | 18.56 | 18.58 | 17.96 | 18.10 | 603,943 | -1.40(-7.18%) |
Jun 07, 2023 | 19.20 | 19.53 | 18.46 | 19.50 | 285,229 | +0.23(+1.19%) |
Jun 06, 2023 | 19.33 | 19.69 | 19.19 | 19.27 | 236,677 | -0.01(-0.05%) |
Jun 05, 2023 | 19.49 | 19.64 | 18.66 | 19.28 | 252,565 | +0.06(+0.31%) |
Jun 02, 2023 | 18.73 | 19.27 | 18.67 | 19.22 | 259,982 | +0.43(+2.29%) |
Jun 01, 2023 | 19.35 | 19.40 | 18.70 | 18.79 | 908,513 | -0.54(-2.79%) |
May 31, 2023 | 19.72 | 20.10 | 19.18 | 19.33 | 675,104 | -0.56(-2.82%) |
May 30, 2023 | 19.99 | 20.23 | 19.82 | 19.89 | 310,373 | +0.20(+1.02%) |
May 26, 2023 | 19.94 | 20.19 | 19.64 | 19.69 | 877,851 | -1.06(-5.11%) |
May 25, 2023 | 20.20 | 20.80 | 20.15 | 20.75 | 640,135 | +0.57(+2.82%) |
May 24, 2023 | 19.67 | 20.20 | 19.66 | 20.18 | 311,053 | +0.70(+3.59%) |
May 23, 2023 | 19.44 | 19.57 | 19.15 | 19.48 | 440,687 | +0.29(+1.51%) |
May 22, 2023 | 18.91 | 19.20 | 18.76 | 19.19 | 290,347 | +0.34(+1.80%) |
May 19, 2023 | 19.15 | 19.38 | 18.52 | 18.85 | 355,612 | -0.54(-2.79%) |
May 18, 2023 | 19.35 | 19.64 | 19.30 | 19.39 | 325,673 | +0.47(+2.48%) |
May 17, 2023 | 18.78 | 19.26 | 18.77 | 18.92 | 349,355 | -0.02(-0.13%) |
May 16, 2023 | 18.66 | 19.13 | 18.48 | 18.95 | 390,997 | +0.50(+2.68%) |
May 15, 2023 | 18.37 | 18.57 | 18.24 | 18.45 | 195,698 | -0.17(-0.91%) |
May 12, 2023 | 18.54 | 18.77 | 18.32 | 18.62 | 802,008 | +0.32(+1.75%) |
May 11, 2023 | 17.68 | 18.32 | 17.59 | 18.30 | 1,242,581 | +1.64(+9.84%) |
May 10, 2023 | 16.22 | 16.86 | 16.17 | 16.66 | 1,401,331 | +0.27(+1.65%) |
May 09, 2023 | 16.53 | 16.55 | 16.26 | 16.39 | 397,619 | -0.03(-0.18%) |
May 08, 2023 | 16.37 | 16.47 | 16.25 | 16.42 | 723,277 | +0.17(+1.05%) |
May 05, 2023 | 16.48 | 16.87 | 16.24 | 16.25 | 521,775 | +0.50(+3.17%) |
May 04, 2023 | 16.45 | 16.45 | 15.75 | 15.75 | 719,444 | -0.69(-4.20%) |
May 03, 2023 | 16.66 | 16.86 | 16.33 | 16.44 | 623,116 | -0.18(-1.08%) |
May 02, 2023 | 17.61 | 17.67 | 16.47 | 16.62 | 617,392 | -0.64(-3.71%) |