Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 24.90 | 25.40 | 24.86 | 25.40 | 32,804 | +1.45(+6.05%) |
May 15, 2024 | 23.77 | 24.06 | 23.75 | 23.95 | 22,684 | +0.24(+1.01%) |
May 14, 2024 | 23.98 | 24.20 | 23.65 | 23.71 | 17,156 | -1.13(-4.55%) |
May 13, 2024 | 24.40 | 24.84 | 24.40 | 24.84 | 29,437 | +0.73(+3.03%) |
May 10, 2024 | 24.00 | 24.16 | 24.00 | 24.11 | 24,504 | +0.82(+3.52%) |
May 09, 2024 | 23.20 | 23.31 | 23.14 | 23.29 | 21,047 | +0.57(+2.51%) |
May 08, 2024 | 22.71 | 22.78 | 22.67 | 22.72 | 24,816 | -0.44(-1.90%) |
May 07, 2024 | 23.12 | 23.26 | 23.12 | 23.16 | 202,372 | +0.12(+0.52%) |
May 06, 2024 | 23.01 | 23.09 | 22.95 | 23.04 | 24,869 | -0.29(-1.24%) |
May 03, 2024 | 23.14 | 23.33 | 23.07 | 23.33 | 17,451 | -0.03(-0.13%) |
May 02, 2024 | 22.74 | 23.36 | 22.60 | 23.36 | 37,528 | +1.68(+7.75%) |
May 01, 2024 | 21.63 | 21.88 | 21.63 | 21.68 | 11,095 | +0.15(+0.70%) |
Apr 30, 2024 | 22.60 | 22.60 | 21.53 | 21.53 | 36,949 | -0.58(-2.62%) |
Apr 29, 2024 | 21.51 | 22.52 | 21.51 | 22.11 | 19,442 | +0.35(+1.61%) |
Apr 26, 2024 | 21.81 | 21.84 | 21.65 | 21.76 | 27,291 | +0.00(+0.00%) |
Apr 25, 2024 | 21.00 | 21.76 | 21.00 | 21.76 | 54,133 | +0.76(+3.62%) |
Apr 24, 2024 | 20.93 | 21.00 | 20.91 | 21.00 | 23,845 | +0.21(+1.01%) |
Apr 23, 2024 | 20.73 | 20.79 | 20.62 | 20.79 | 30,614 | +0.04(+0.19%) |
Apr 22, 2024 | 20.53 | 20.75 | 20.53 | 20.75 | 30,639 | -0.20(-0.95%) |
Apr 19, 2024 | 20.83 | 20.95 | 20.83 | 20.95 | 18,173 | +0.15(+0.72%) |
Apr 18, 2024 | 20.85 | 20.91 | 20.79 | 20.80 | 41,389 | +0.62(+3.07%) |
Apr 17, 2024 | 20.20 | 20.44 | 20.05 | 20.18 | 32,242 | +0.26(+1.31%) |
Apr 16, 2024 | 19.90 | 20.00 | 19.85 | 19.92 | 26,134 | -0.05(-0.25%) |
Apr 15, 2024 | 20.07 | 20.17 | 19.92 | 19.97 | 277,190 | +0.31(+1.58%) |
Apr 12, 2024 | 19.86 | 19.86 | 19.65 | 19.66 | 139,611 | -0.45(-2.21%) |
Apr 11, 2024 | 20.25 | 20.25 | 19.96 | 20.11 | 20,276 | +0.14(+0.68%) |
Apr 10, 2024 | 20.11 | 20.46 | 19.90 | 19.97 | 27,283 | -0.38(-1.87%) |
Apr 09, 2024 | 20.46 | 20.74 | 20.20 | 20.35 | 11,796 | +0.22(+1.09%) |
Apr 08, 2024 | 20.51 | 20.51 | 20.10 | 20.13 | 47,347 | +0.45(+2.29%) |
Apr 05, 2024 | 19.56 | 19.68 | 19.56 | 19.68 | 17,679 | +0.05(+0.25%) |
Apr 04, 2024 | 19.88 | 20.28 | 19.63 | 19.63 | 21,499 | -0.12(-0.61%) |
Apr 03, 2024 | 19.70 | 19.82 | 19.70 | 19.75 | 57,553 | -0.26(-1.30%) |
Apr 02, 2024 | 20.00 | 20.17 | 20.00 | 20.01 | 14,963 | -0.12(-0.60%) |
Apr 01, 2024 | 20.19 | 20.19 | 19.67 | 20.13 | 33,273 | +0.32(+1.62%) |
Mar 28, 2024 | 19.88 | 19.98 | 19.81 | 19.81 | 20,035 | -0.11(-0.55%) |
Mar 27, 2024 | 19.83 | 19.92 | 19.76 | 19.92 | 52,241 | +0.09(+0.45%) |
Mar 26, 2024 | 19.89 | 19.95 | 19.77 | 19.83 | 78,312 | +0.63(+3.28%) |
Mar 25, 2024 | 19.30 | 19.35 | 18.92 | 19.20 | 43,367 | +0.06(+0.31%) |
Mar 22, 2024 | 19.00 | 19.30 | 18.88 | 19.14 | 57,803 | -0.31(-1.59%) |
Mar 21, 2024 | 19.57 | 19.59 | 19.45 | 19.45 | 28,809 | +0.02(+0.10%) |
Mar 20, 2024 | 19.45 | 19.45 | 19.26 | 19.43 | 12,530 | +0.22(+1.13%) |
Mar 19, 2024 | 19.14 | 19.21 | 19.09 | 19.21 | 21,625 | -0.11(-0.56%) |
Mar 18, 2024 | 19.32 | 19.35 | 19.24 | 19.32 | 20,948 | -0.03(-0.16%) |
Mar 15, 2024 | 19.26 | 19.36 | 19.26 | 19.35 | 60,305 | +0.00(+0.00%) |
Mar 14, 2024 | 19.66 | 19.82 | 19.35 | 19.35 | 57,989 | -0.51(-2.57%) |
Mar 13, 2024 | 19.94 | 20.02 | 19.86 | 19.86 | 17,765 | -0.22(-1.10%) |
Mar 12, 2024 | 19.80 | 20.14 | 19.80 | 20.08 | 57,949 | +0.75(+3.88%) |
Mar 11, 2024 | 19.27 | 19.41 | 19.23 | 19.33 | 37,093 | +0.29(+1.52%) |
Mar 08, 2024 | 18.97 | 19.08 | 18.91 | 19.04 | 19,294 | -0.03(-0.14%) |
Mar 07, 2024 | 19.50 | 19.50 | 19.00 | 19.07 | 52,471 | -0.18(-0.95%) |
Mar 06, 2024 | 19.10 | 19.26 | 19.10 | 19.25 | 36,009 | +0.52(+2.75%) |
Mar 05, 2024 | 18.37 | 18.89 | 18.37 | 18.73 | 56,159 | +0.09(+0.48%) |
Mar 04, 2024 | 18.76 | 18.80 | 18.60 | 18.64 | 206,440 | -0.79(-4.04%) |
Mar 01, 2024 | 19.38 | 19.45 | 19.35 | 19.43 | 47,236 | +0.12(+0.62%) |
Feb 29, 2024 | 19.48 | 19.48 | 19.23 | 19.31 | 33,561 | -0.14(-0.72%) |
Feb 28, 2024 | 20.44 | 20.44 | 19.42 | 19.45 | 27,432 | -0.66(-3.28%) |
Feb 27, 2024 | 20.02 | 20.18 | 20.02 | 20.11 | 32,049 | +0.09(+0.45%) |
Feb 26, 2024 | 20.30 | 20.30 | 20.02 | 20.02 | 42,873 | -0.25(-1.23%) |
Feb 23, 2024 | 20.19 | 20.38 | 20.19 | 20.27 | 45,788 | +0.10(+0.50%) |
Feb 22, 2024 | 20.18 | 20.19 | 19.92 | 20.17 | 65,665 | +0.08(+0.39%) |
Feb 21, 2024 | 19.85 | 20.16 | 19.85 | 20.09 | 106,298 | +1.17(+6.18%) |
Feb 20, 2024 | 18.99 | 19.08 | 18.85 | 18.92 | 21,649 | -0.68(-3.47%) |
Feb 16, 2024 | 19.60 | 19.64 | 19.49 | 19.60 | 26,634 | +0.20(+1.03%) |
Feb 15, 2024 | 19.42 | 19.44 | 19.37 | 19.40 | 32,601 | -0.02(-0.10%) |
Feb 14, 2024 | 19.35 | 19.48 | 19.30 | 19.42 | 205,255 | +1.05(+5.72%) |
Feb 13, 2024 | 18.80 | 18.80 | 18.33 | 18.37 | 373,144 | -0.40(-2.13%) |
Feb 12, 2024 | 19.09 | 19.09 | 18.63 | 18.77 | 33,963 | +0.36(+1.98%) |
Feb 09, 2024 | 18.25 | 18.44 | 18.10 | 18.41 | 36,335 | +0.11(+0.57%) |
Feb 08, 2024 | 18.28 | 18.44 | 18.27 | 18.30 | 35,386 | -0.12(-0.65%) |
Feb 07, 2024 | 18.48 | 18.54 | 18.36 | 18.42 | 48,151 | -0.66(-3.46%) |
Feb 06, 2024 | 18.63 | 19.08 | 18.62 | 19.08 | 111,038 | +1.31(+7.37%) |
Feb 05, 2024 | 17.60 | 17.86 | 17.57 | 17.77 | 258,234 | +0.48(+2.78%) |
Feb 02, 2024 | 17.46 | 17.46 | 17.21 | 17.29 | 174,815 | -0.64(-3.57%) |
Feb 01, 2024 | 17.99 | 17.99 | 17.79 | 17.93 | 72,461 | -0.27(-1.48%) |
Jan 31, 2024 | 18.41 | 18.62 | 18.17 | 18.20 | 50,128 | +0.12(+0.66%) |
Jan 30, 2024 | 18.36 | 18.36 | 18.00 | 18.08 | 88,678 | -0.65(-3.47%) |
Jan 29, 2024 | 18.80 | 18.80 | 18.48 | 18.73 | 138,895 | +0.10(+0.54%) |
Jan 26, 2024 | 18.58 | 18.68 | 18.58 | 18.63 | 41,566 | +0.40(+2.19%) |
Jan 25, 2024 | 18.50 | 18.52 | 18.13 | 18.23 | 51,733 | +0.22(+1.22%) |
Jan 24, 2024 | 17.92 | 18.28 | 17.92 | 18.01 | 154,527 | +0.37(+2.10%) |
Jan 23, 2024 | 17.32 | 17.65 | 17.32 | 17.64 | 265,208 | +1.25(+7.63%) |
Jan 22, 2024 | 16.32 | 16.44 | 16.30 | 16.39 | 318,931 | -0.04(-0.24%) |
Jan 19, 2024 | 16.04 | 16.43 | 15.98 | 16.43 | 222,342 | +0.21(+1.29%) |
Jan 18, 2024 | 16.32 | 16.32 | 16.08 | 16.22 | 301,046 | +0.20(+1.25%) |
Jan 17, 2024 | 16.00 | 16.08 | 15.89 | 16.02 | 197,566 | -0.33(-2.02%) |
Jan 16, 2024 | 16.73 | 16.73 | 16.31 | 16.35 | 181,399 | -0.42(-2.50%) |
Jan 12, 2024 | 16.89 | 16.89 | 16.67 | 16.77 | 82,175 | +0.01(+0.06%) |
Jan 11, 2024 | 16.68 | 16.76 | 16.51 | 16.76 | 767,928 | +0.24(+1.45%) |
Jan 10, 2024 | 16.49 | 16.54 | 16.41 | 16.52 | 80,197 | +0.14(+0.85%) |
Jan 09, 2024 | 16.70 | 16.70 | 16.37 | 16.38 | 97,950 | -0.50(-2.95%) |
Jan 08, 2024 | 17.24 | 17.24 | 16.71 | 16.88 | 80,151 | -0.36(-2.10%) |
Jan 05, 2024 | 16.94 | 17.24 | 16.94 | 17.24 | 83,403 | +0.32(+1.89%) |
Jan 04, 2024 | 16.89 | 17.03 | 16.87 | 16.92 | 160,804 | -0.11(-0.65%) |
Jan 03, 2024 | 16.90 | 17.05 | 16.86 | 17.03 | 52,745 | +0.21(+1.28%) |
Jan 02, 2024 | 17.35 | 17.35 | 16.71 | 16.82 | 152,156 | -0.55(-3.20%) |
Dec 29, 2023 | 16.83 | 17.40 | 16.83 | 17.37 | 51,907 | +0.04(+0.20%) |
Dec 28, 2023 | 16.69 | 17.41 | 16.69 | 17.34 | 67,690 | +0.73(+4.36%) |
Dec 27, 2023 | 16.51 | 16.66 | 16.51 | 16.61 | 72,001 | -0.11(-0.65%) |
Dec 26, 2023 | 16.17 | 16.87 | 16.17 | 16.72 | 74,756 | +0.12(+0.74%) |
Dec 22, 2023 | 16.50 | 16.74 | 16.50 | 16.60 | 83,860 | -0.05(-0.33%) |
Dec 21, 2023 | 16.20 | 16.73 | 16.20 | 16.65 | 269,011 | +0.65(+4.06%) |
Dec 20, 2023 | 16.02 | 16.52 | 16.00 | 16.00 | 71,880 | -0.33(-2.02%) |
Dec 19, 2023 | 16.00 | 16.42 | 16.00 | 16.33 | 117,649 | -0.06(-0.37%) |
Dec 18, 2023 | 16.62 | 16.62 | 16.10 | 16.39 | 122,374 | -0.02(-0.12%) |
Dec 15, 2023 | 16.46 | 16.58 | 16.40 | 16.41 | 225,313 | +0.36(+2.24%) |
Dec 14, 2023 | 15.83 | 16.06 | 15.78 | 16.05 | 118,927 | +0.15(+0.94%) |
Dec 13, 2023 | 15.81 | 15.90 | 15.57 | 15.90 | 86,297 | -0.47(-2.87%) |
Dec 12, 2023 | 15.82 | 16.40 | 15.82 | 16.37 | 119,187 | +0.30(+1.84%) |
Dec 11, 2023 | 15.95 | 16.11 | 15.60 | 16.07 | 375,162 | -0.04(-0.22%) |
Dec 08, 2023 | 16.80 | 16.80 | 16.08 | 16.11 | 100,250 | -0.50(-3.01%) |
Dec 07, 2023 | 16.50 | 16.66 | 16.46 | 16.61 | 128,073 | -0.16(-0.95%) |
Dec 06, 2023 | 16.91 | 16.97 | 16.77 | 16.77 | 86,977 | +0.27(+1.64%) |
Dec 05, 2023 | 16.46 | 16.53 | 16.39 | 16.50 | 110,878 | -0.30(-1.79%) |
Dec 04, 2023 | 16.80 | 16.95 | 16.77 | 16.80 | 151,674 | -0.31(-1.80%) |
Dec 01, 2023 | 17.01 | 17.12 | 16.92 | 17.11 | 82,821 | -0.32(-1.84%) |
Nov 30, 2023 | 17.32 | 17.47 | 17.23 | 17.43 | 83,054 | -0.03(-0.17%) |
Nov 29, 2023 | 17.32 | 17.62 | 17.32 | 17.46 | 65,782 | -0.44(-2.46%) |
Nov 28, 2023 | 18.32 | 18.32 | 17.80 | 17.90 | 101,471 | -0.66(-3.53%) |
Nov 27, 2023 | 18.50 | 18.57 | 18.48 | 18.55 | 69,268 | -0.39(-2.06%) |
Nov 24, 2023 | 19.00 | 19.01 | 18.88 | 18.95 | 29,938 | -0.11(-0.60%) |
Nov 22, 2023 | 19.18 | 19.19 | 19.04 | 19.06 | 84,407 | -0.09(-0.47%) |
Nov 21, 2023 | 19.38 | 19.38 | 19.13 | 19.15 | 54,615 | -0.43(-2.20%) |
Nov 20, 2023 | 18.74 | 20.26 | 18.74 | 19.58 | 164,046 | +0.45(+2.35%) |
Nov 17, 2023 | 19.10 | 19.16 | 19.04 | 19.13 | 43,322 | -0.11(-0.57%) |
Nov 16, 2023 | 19.15 | 19.42 | 19.15 | 19.24 | 59,132 | -0.50(-2.53%) |
Nov 15, 2023 | 19.67 | 19.92 | 19.67 | 19.74 | 61,771 | +0.42(+2.17%) |
Nov 14, 2023 | 18.93 | 19.34 | 18.93 | 19.32 | 93,955 | +0.74(+3.98%) |
Nov 13, 2023 | 18.48 | 18.71 | 18.44 | 18.58 | 87,647 | -0.15(-0.80%) |
Nov 10, 2023 | 18.71 | 18.77 | 18.60 | 18.73 | 46,827 | -0.02(-0.11%) |
Nov 09, 2023 | 19.00 | 19.09 | 18.75 | 18.75 | 70,282 | -0.24(-1.26%) |
Nov 08, 2023 | 19.02 | 19.05 | 18.96 | 18.99 | 45,172 | -0.35(-1.81%) |
Nov 07, 2023 | 19.30 | 19.38 | 19.27 | 19.34 | 44,080 | -0.41(-2.08%) |
Nov 06, 2023 | 19.21 | 20.00 | 19.21 | 19.75 | 97,678 | +0.12(+0.61%) |
Nov 03, 2023 | 19.49 | 19.63 | 19.40 | 19.63 | 38,812 | +0.54(+2.83%) |
Nov 02, 2023 | 18.47 | 19.11 | 18.47 | 19.09 | 85,466 | +0.29(+1.54%) |
Nov 01, 2023 | 18.71 | 18.80 | 18.62 | 18.80 | 100,226 | -0.00(-0.03%) |
Oct 31, 2023 | 19.22 | 19.22 | 18.75 | 18.80 | 206,868 | -0.46(-2.41%) |
Oct 30, 2023 | 19.35 | 19.36 | 19.22 | 19.27 | 78,886 | -0.23(-1.18%) |
Oct 27, 2023 | 19.42 | 19.85 | 19.35 | 19.50 | 43,381 | -0.43(-2.16%) |
Oct 26, 2023 | 19.88 | 19.97 | 19.82 | 19.93 | 38,330 | +0.19(+0.96%) |
Oct 25, 2023 | 19.35 | 19.87 | 19.35 | 19.74 | 43,637 | -0.44(-2.18%) |
Oct 24, 2023 | 19.44 | 20.26 | 19.44 | 20.18 | 112,390 | +0.71(+3.67%) |
Oct 23, 2023 | 19.33 | 19.54 | 19.20 | 19.46 | 50,750 | +0.11(+0.54%) |
Oct 20, 2023 | 19.55 | 19.55 | 19.36 | 19.36 | 57,963 | -0.28(-1.43%) |
Oct 19, 2023 | 19.36 | 19.77 | 19.36 | 19.64 | 75,117 | -0.66(-3.25%) |
Oct 18, 2023 | 20.51 | 20.53 | 20.30 | 20.30 | 43,195 | -0.26(-1.26%) |
Oct 17, 2023 | 20.53 | 20.67 | 20.47 | 20.56 | 43,433 | -0.26(-1.25%) |
Oct 16, 2023 | 20.55 | 20.90 | 20.55 | 20.82 | 202,824 | -0.06(-0.29%) |
Oct 13, 2023 | 21.01 | 21.11 | 20.83 | 20.88 | 56,450 | -0.07(-0.32%) |
Oct 12, 2023 | 21.14 | 21.23 | 20.88 | 20.95 | 91,975 | -0.05(-0.25%) |
Oct 11, 2023 | 20.83 | 21.07 | 20.77 | 21.00 | 59,413 | -0.13(-0.61%) |
Oct 10, 2023 | 20.85 | 21.19 | 20.81 | 21.13 | 109,343 | +0.68(+3.32%) |
Oct 09, 2023 | 20.22 | 20.45 | 20.22 | 20.45 | 39,788 | -0.04(-0.20%) |
Oct 06, 2023 | 20.20 | 20.52 | 20.15 | 20.49 | 57,395 | +0.34(+1.69%) |
Oct 05, 2023 | 19.69 | 20.20 | 19.69 | 20.15 | 66,550 | +0.30(+1.51%) |
Oct 04, 2023 | 20.31 | 20.31 | 19.83 | 19.85 | 62,663 | -0.04(-0.20%) |
Oct 03, 2023 | 19.85 | 19.89 | 19.78 | 19.89 | 50,426 | -0.77(-3.73%) |
Oct 02, 2023 | 20.68 | 20.70 | 20.54 | 20.66 | 56,657 | -0.07(-0.34%) |
Sep 29, 2023 | 21.20 | 21.20 | 20.70 | 20.73 | 103,804 | -0.30(-1.43%) |
Sep 28, 2023 | 20.85 | 21.03 | 20.81 | 21.03 | 64,389 | +0.33(+1.59%) |
Sep 27, 2023 | 20.88 | 20.88 | 20.58 | 20.70 | 59,277 | +0.33(+1.63%) |
Sep 26, 2023 | 20.24 | 20.53 | 20.24 | 20.37 | 34,480 | -0.29(-1.42%) |
Sep 25, 2023 | 20.42 | 20.66 | 20.59 | 20.66 | 33,577 | -0.04(-0.19%) |
Sep 22, 2023 | 20.73 | 20.77 | 20.66 | 20.70 | 86,590 | +0.76(+3.81%) |
Sep 21, 2023 | 19.92 | 20.03 | 19.90 | 19.94 | 43,617 | -0.51(-2.49%) |
Sep 20, 2023 | 20.54 | 20.73 | 20.45 | 20.45 | 30,779 | -0.08(-0.39%) |
Sep 19, 2023 | 20.50 | 20.62 | 20.50 | 20.53 | 59,203 | +0.00(+0.00%) |
Sep 18, 2023 | 19.72 | 20.53 | 19.72 | 20.53 | 48,862 | -0.05(-0.24%) |
Sep 15, 2023 | 20.67 | 20.75 | 20.56 | 20.58 | 193,175 | -0.23(-1.11%) |
Sep 14, 2023 | 20.78 | 21.01 | 20.73 | 20.81 | 66,645 | +0.27(+1.31%) |
Sep 13, 2023 | 20.55 | 20.61 | 20.51 | 20.54 | 30,036 | +0.01(+0.05%) |
Sep 12, 2023 | 20.96 | 20.96 | 20.42 | 20.53 | 39,860 | -0.22(-1.06%) |
Sep 11, 2023 | 20.85 | 20.93 | 20.72 | 20.75 | 39,669 | +0.23(+1.12%) |
Sep 08, 2023 | 19.85 | 20.58 | 19.85 | 20.52 | 46,780 | -0.06(-0.29%) |
Sep 07, 2023 | 20.63 | 20.63 | 20.49 | 20.58 | 40,689 | -0.41(-1.95%) |
Sep 06, 2023 | 21.09 | 21.16 | 20.98 | 20.99 | 42,357 | -0.03(-0.14%) |
Sep 05, 2023 | 21.04 | 21.18 | 20.93 | 21.02 | 43,398 | +0.75(+3.67%) |
Sep 01, 2023 | 20.00 | 20.51 | 20.00 | 20.27 | 42,914 | +0.42(+2.09%) |
Aug 31, 2023 | 19.85 | 19.88 | 19.75 | 19.86 | 38,911 | -0.28(-1.37%) |
Aug 30, 2023 | 20.00 | 20.17 | 19.50 | 20.14 | 26,729 | -0.01(-0.07%) |
Aug 29, 2023 | 20.06 | 20.32 | 20.02 | 20.15 | 34,149 | +0.20(+1.03%) |
Aug 28, 2023 | 19.90 | 20.05 | 19.71 | 19.95 | 38,790 | +0.38(+1.92%) |
Aug 25, 2023 | 19.59 | 19.70 | 19.39 | 19.57 | 40,717 | +0.26(+1.35%) |
Aug 24, 2023 | 19.31 | 19.32 | 19.19 | 19.31 | 143,342 | -0.21(-1.08%) |
Aug 23, 2023 | 19.41 | 19.60 | 19.41 | 19.52 | 37,011 | +0.21(+1.09%) |
Aug 22, 2023 | 19.53 | 19.53 | 19.30 | 19.31 | 70,326 | -0.09(-0.46%) |
Aug 21, 2023 | 19.29 | 19.42 | 19.27 | 19.40 | 104,106 | -0.19(-0.97%) |
Aug 18, 2023 | 19.52 | 19.64 | 19.41 | 19.59 | 175,750 | -0.02(-0.10%) |
Aug 17, 2023 | 19.89 | 20.01 | 19.59 | 19.61 | 85,666 | -0.36(-1.80%) |
Aug 16, 2023 | 20.35 | 20.35 | 19.85 | 19.97 | 71,165 | -0.58(-2.82%) |
Aug 15, 2023 | 20.72 | 20.72 | 20.50 | 20.55 | 59,589 | -0.51(-2.42%) |
Aug 14, 2023 | 21.02 | 21.11 | 20.88 | 21.06 | 63,974 | -0.40(-1.86%) |
Aug 11, 2023 | 21.58 | 21.80 | 21.34 | 21.46 | 31,291 | -0.77(-3.46%) |
Aug 10, 2023 | 22.28 | 22.55 | 22.18 | 22.23 | 25,833 | -0.03(-0.13%) |
Aug 09, 2023 | 22.40 | 22.40 | 22.04 | 22.26 | 34,084 | -0.45(-2.00%) |
Aug 08, 2023 | 22.59 | 22.71 | 22.33 | 22.71 | 64,784 | -0.64(-2.76%) |
Aug 07, 2023 | 23.34 | 23.37 | 23.15 | 23.36 | 30,748 | -0.45(-1.87%) |
Aug 04, 2023 | 23.98 | 24.09 | 23.77 | 23.80 | 30,851 | -0.34(-1.43%) |
Aug 03, 2023 | 23.99 | 24.24 | 23.97 | 24.15 | 28,231 | +0.85(+3.65%) |
Aug 02, 2023 | 23.55 | 23.80 | 23.25 | 23.30 | 107,372 | -0.64(-2.67%) |
Aug 01, 2023 | 24.04 | 24.67 | 23.83 | 23.94 | 57,884 | -0.89(-3.58%) |
Jul 31, 2023 | 24.99 | 24.99 | 24.63 | 24.83 | 28,883 | +0.03(+0.12%) |
Jul 28, 2023 | 24.75 | 24.80 | 23.82 | 24.80 | 406,898 | +2.00(+8.77%) |
Jul 27, 2023 | 23.14 | 23.21 | 22.77 | 22.80 | 651,092 | -0.11(-0.48%) |
Jul 26, 2023 | 22.82 | 23.00 | 22.74 | 22.91 | 231,269 | +0.08(+0.35%) |
Jul 25, 2023 | 23.12 | 23.12 | 22.79 | 22.83 | 34,825 | +1.63(+7.69%) |
Jul 24, 2023 | 20.88 | 21.48 | 20.87 | 21.20 | 55,029 | -0.04(-0.19%) |
Jul 21, 2023 | 21.35 | 21.44 | 21.24 | 21.24 | 26,040 | -0.23(-1.07%) |
Jul 20, 2023 | 21.44 | 21.55 | 21.43 | 21.47 | 49,527 | +0.21(+0.99%) |
Jul 19, 2023 | 21.40 | 21.40 | 21.26 | 21.26 | 28,909 | +0.31(+1.48%) |
Jul 18, 2023 | 21.13 | 21.13 | 20.90 | 20.95 | 38,350 | -0.53(-2.47%) |
Jul 17, 2023 | 21.34 | 21.61 | 21.34 | 21.48 | 24,253 | -0.16(-0.74%) |
Jul 14, 2023 | 21.70 | 21.70 | 21.55 | 21.64 | 97,529 | -0.13(-0.60%) |
Jul 13, 2023 | 21.60 | 21.83 | 21.60 | 21.77 | 31,352 | -0.02(-0.09%) |
Jul 12, 2023 | 21.26 | 21.84 | 21.26 | 21.79 | 28,977 | +0.62(+2.91%) |
Jul 11, 2023 | 21.03 | 21.20 | 21.03 | 21.17 | 68,035 | +0.05(+0.26%) |
Jul 10, 2023 | 21.08 | 21.20 | 21.02 | 21.12 | 42,852 | -0.06(-0.28%) |
Jul 07, 2023 | 20.87 | 21.23 | 20.80 | 21.18 | 61,279 | +0.46(+2.22%) |
Jul 06, 2023 | 20.77 | 20.77 | 20.63 | 20.72 | 66,663 | -0.93(-4.30%) |
Jul 05, 2023 | 21.33 | 21.68 | 21.33 | 21.65 | 174,600 | -0.71(-3.18%) |
Jul 03, 2023 | 22.37 | 22.51 | 22.36 | 22.36 | 27,775 | -0.36(-1.58%) |
Jun 30, 2023 | 22.70 | 22.77 | 22.66 | 22.72 | 206,446 | +0.10(+0.44%) |
Jun 29, 2023 | 22.63 | 22.84 | 22.62 | 22.62 | 207,359 | -0.39(-1.69%) |
Jun 28, 2023 | 22.90 | 23.01 | 22.80 | 23.01 | 27,789 | -0.01(-0.04%) |
Jun 27, 2023 | 22.93 | 23.03 | 22.89 | 23.02 | 30,705 | +0.59(+2.64%) |
Jun 26, 2023 | 22.02 | 22.44 | 22.02 | 22.43 | 42,556 | +0.29(+1.30%) |
Jun 23, 2023 | 22.35 | 22.35 | 22.11 | 22.14 | 41,241 | -0.52(-2.29%) |
Jun 22, 2023 | 22.65 | 22.71 | 22.55 | 22.66 | 29,352 | -0.07(-0.32%) |
Jun 21, 2023 | 22.52 | 22.79 | 22.52 | 22.73 | 25,582 | -0.27(-1.18%) |
Jun 20, 2023 | 23.24 | 23.24 | 22.98 | 23.00 | 35,504 | -1.12(-4.64%) |
Jun 16, 2023 | 24.12 | 24.18 | 23.92 | 24.12 | 42,051 | +0.16(+0.65%) |
Jun 15, 2023 | 23.94 | 23.99 | 23.79 | 23.96 | 42,840 | +0.18(+0.74%) |
Jun 14, 2023 | 23.91 | 23.91 | 23.53 | 23.79 | 17,680 | -0.31(-1.29%) |
Jun 13, 2023 | 23.86 | 24.17 | 23.86 | 24.10 | 103,210 | +0.08(+0.33%) |
Jun 12, 2023 | 24.04 | 24.05 | 23.98 | 24.02 | 21,938 | -0.03(-0.12%) |
Jun 09, 2023 | 24.11 | 24.17 | 24.05 | 24.05 | 24,262 | -0.12(-0.52%) |
Jun 08, 2023 | 23.90 | 24.21 | 23.90 | 24.18 | 36,034 | +0.32(+1.32%) |
Jun 07, 2023 | 23.82 | 24.00 | 23.74 | 23.86 | 23,571 | -0.12(-0.50%) |
Jun 06, 2023 | 23.61 | 24.00 | 23.59 | 23.98 | 34,454 | +0.52(+2.22%) |
Jun 05, 2023 | 23.37 | 23.48 | 23.34 | 23.46 | 35,328 | -0.29(-1.20%) |
Jun 02, 2023 | 23.66 | 23.88 | 23.45 | 23.75 | 35,414 | +0.52(+2.25%) |