Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.81 | 21.06 | 20.54 | 20.72 | 226,143 | +0.02(+0.10%) |
May 16, 2024 | 20.32 | 20.87 | 20.17 | 20.70 | 285,667 | +0.33(+1.62%) |
May 15, 2024 | 20.40 | 20.53 | 20.17 | 20.37 | 280,969 | +0.32(+1.60%) |
May 14, 2024 | 20.22 | 20.36 | 20.02 | 20.05 | 218,959 | +0.08(+0.40%) |
May 13, 2024 | 20.08 | 20.32 | 19.84 | 19.97 | 517,947 | +0.03(+0.15%) |
May 10, 2024 | 20.15 | 20.32 | 19.83 | 19.94 | 270,535 | -0.24(-1.19%) |
May 09, 2024 | 19.81 | 20.25 | 19.68 | 20.18 | 184,948 | +0.42(+2.13%) |
May 08, 2024 | 19.32 | 19.93 | 19.13 | 19.76 | 275,153 | +0.00(+0.00%) |
May 07, 2024 | 20.11 | 20.26 | 19.72 | 19.76 | 260,498 | -0.33(-1.64%) |
May 06, 2024 | 20.19 | 20.32 | 20.00 | 20.09 | 182,716 | +0.06(+0.30%) |
May 03, 2024 | 20.26 | 20.43 | 20.01 | 20.03 | 251,242 | +0.24(+1.21%) |
May 02, 2024 | 19.12 | 19.89 | 19.06 | 19.79 | 413,474 | +0.82(+4.32%) |
May 01, 2024 | 18.69 | 19.43 | 18.47 | 18.97 | 478,583 | +0.48(+2.60%) |
Apr 30, 2024 | 18.67 | 18.99 | 18.40 | 18.49 | 574,540 | -0.47(-2.48%) |
Apr 29, 2024 | 19.70 | 19.70 | 18.83 | 18.96 | 500,184 | -0.45(-2.32%) |
Apr 26, 2024 | 19.97 | 20.03 | 19.14 | 19.41 | 389,656 | -0.55(-2.76%) |
Apr 25, 2024 | 21.13 | 21.13 | 18.60 | 19.96 | 857,337 | -2.28(-10.25%) |
Apr 24, 2024 | 21.86 | 22.31 | 21.82 | 22.24 | 213,277 | -0.03(-0.13%) |
Apr 23, 2024 | 21.72 | 22.55 | 21.55 | 22.27 | 305,784 | +0.47(+2.16%) |
Apr 22, 2024 | 21.52 | 22.05 | 21.34 | 21.80 | 179,142 | +0.18(+0.83%) |
Apr 19, 2024 | 20.25 | 21.64 | 20.05 | 21.62 | 413,588 | +1.10(+5.36%) |
Apr 18, 2024 | 20.54 | 20.86 | 20.43 | 20.52 | 158,720 | +0.09(+0.44%) |
Apr 17, 2024 | 20.26 | 20.75 | 20.26 | 20.43 | 232,855 | -0.05(-0.24%) |
Apr 16, 2024 | 20.75 | 20.76 | 20.38 | 20.48 | 243,117 | -0.37(-1.78%) |
Apr 15, 2024 | 21.14 | 21.30 | 20.57 | 20.85 | 262,991 | -0.02(-0.09%) |
Apr 12, 2024 | 20.54 | 20.91 | 20.32 | 20.87 | 176,231 | +0.13(+0.61%) |
Apr 11, 2024 | 20.87 | 20.99 | 20.50 | 20.74 | 186,140 | +0.00(+0.00%) |
Apr 10, 2024 | 21.65 | 21.65 | 20.59 | 20.74 | 546,261 | -1.58(-7.06%) |
Apr 09, 2024 | 22.23 | 22.59 | 22.13 | 22.32 | 157,424 | +0.22(+0.97%) |
Apr 08, 2024 | 21.77 | 22.25 | 21.77 | 22.10 | 120,981 | +0.36(+1.66%) |
Apr 05, 2024 | 21.72 | 21.93 | 21.45 | 21.74 | 122,155 | -0.15(-0.67%) |
Apr 04, 2024 | 22.29 | 22.33 | 21.81 | 21.89 | 224,800 | +0.26(+1.22%) |
Apr 03, 2024 | 21.61 | 21.84 | 21.56 | 21.62 | 153,845 | -0.15(-0.67%) |
Apr 02, 2024 | 21.80 | 21.93 | 21.56 | 21.77 | 213,807 | -0.48(-2.15%) |
Apr 01, 2024 | 23.03 | 23.43 | 22.08 | 22.25 | 263,751 | -0.73(-3.19%) |
Mar 28, 2024 | 22.67 | 23.13 | 22.58 | 22.98 | 465,489 | +0.32(+1.42%) |
Mar 27, 2024 | 21.62 | 22.78 | 21.62 | 22.66 | 274,336 | +1.04(+4.80%) |
Mar 26, 2024 | 22.07 | 22.18 | 21.48 | 21.62 | 227,119 | -0.36(-1.65%) |
Mar 25, 2024 | 21.97 | 22.33 | 21.63 | 21.99 | 238,709 | +0.21(+0.94%) |
Mar 22, 2024 | 22.34 | 22.44 | 21.46 | 21.78 | 307,252 | -0.50(-2.24%) |
Mar 21, 2024 | 22.10 | 22.82 | 21.91 | 22.28 | 250,708 | +0.24(+1.11%) |
Mar 20, 2024 | 20.88 | 22.35 | 20.72 | 22.04 | 428,158 | +0.94(+4.45%) |
Mar 19, 2024 | 21.33 | 21.83 | 21.08 | 21.10 | 351,492 | -0.37(-1.73%) |
Mar 18, 2024 | 21.86 | 21.86 | 21.17 | 21.47 | 313,381 | -0.19(-0.86%) |
Mar 15, 2024 | 21.33 | 22.11 | 21.33 | 21.65 | 3,102,834 | +0.37(+1.75%) |
Mar 14, 2024 | 22.19 | 22.32 | 20.94 | 21.28 | 662,804 | -1.01(-4.52%) |
Mar 13, 2024 | 22.49 | 22.87 | 21.95 | 22.29 | 397,355 | -0.29(-1.30%) |
Mar 12, 2024 | 23.27 | 23.27 | 22.14 | 22.58 | 432,650 | -0.75(-3.23%) |
Mar 11, 2024 | 23.18 | 23.59 | 22.78 | 23.34 | 324,563 | +0.17(+0.72%) |
Mar 08, 2024 | 23.49 | 23.50 | 23.00 | 23.17 | 202,015 | +0.19(+0.81%) |
Mar 07, 2024 | 23.30 | 23.54 | 22.63 | 22.98 | 200,623 | +0.09(+0.38%) |
Mar 06, 2024 | 22.63 | 23.40 | 21.94 | 22.90 | 318,012 | +0.34(+1.52%) |
Mar 05, 2024 | 21.91 | 22.93 | 21.72 | 22.55 | 341,270 | +0.51(+2.31%) |
Mar 04, 2024 | 23.19 | 23.44 | 21.27 | 22.05 | 354,159 | -1.06(-4.57%) |
Mar 01, 2024 | 23.14 | 23.32 | 22.47 | 23.10 | 165,342 | -0.21(-0.88%) |
Feb 29, 2024 | 23.27 | 23.74 | 23.09 | 23.31 | 197,908 | +0.72(+3.21%) |
Feb 28, 2024 | 22.50 | 23.02 | 22.35 | 22.58 | 175,205 | -0.14(-0.60%) |
Feb 27, 2024 | 22.86 | 23.20 | 22.38 | 22.72 | 143,239 | +0.10(+0.43%) |
Feb 26, 2024 | 22.95 | 23.21 | 22.55 | 22.62 | 171,627 | -0.54(-2.32%) |
Feb 23, 2024 | 22.88 | 23.32 | 22.64 | 23.16 | 226,717 | +0.08(+0.34%) |
Feb 22, 2024 | 23.37 | 23.39 | 22.65 | 23.08 | 289,834 | -0.18(-0.76%) |
Feb 21, 2024 | 23.46 | 23.68 | 23.04 | 23.26 | 201,753 | -0.30(-1.29%) |
Feb 20, 2024 | 23.47 | 23.93 | 23.47 | 23.56 | 174,391 | -0.36(-1.51%) |
Feb 16, 2024 | 23.89 | 24.07 | 23.67 | 23.92 | 214,118 | -0.33(-1.37%) |
Feb 15, 2024 | 23.19 | 24.51 | 23.19 | 24.26 | 224,566 | +1.17(+5.09%) |
Feb 14, 2024 | 23.03 | 23.42 | 22.48 | 23.08 | 237,523 | +0.49(+2.17%) |
Feb 13, 2024 | 22.65 | 22.85 | 22.00 | 22.59 | 396,752 | -1.14(-4.82%) |
Feb 12, 2024 | 22.95 | 24.19 | 22.91 | 23.74 | 211,965 | +0.77(+3.37%) |
Feb 09, 2024 | 22.44 | 23.02 | 21.68 | 22.97 | 235,358 | +0.54(+2.40%) |
Feb 08, 2024 | 22.28 | 22.63 | 22.06 | 22.43 | 194,258 | +0.12(+0.53%) |
Feb 07, 2024 | 23.10 | 23.10 | 21.84 | 22.31 | 328,449 | -0.69(-3.02%) |
Feb 06, 2024 | 23.19 | 23.54 | 22.84 | 23.00 | 228,291 | -0.15(-0.63%) |
Feb 05, 2024 | 23.49 | 23.51 | 22.77 | 23.15 | 152,638 | -0.71(-2.99%) |
Feb 02, 2024 | 22.77 | 24.33 | 22.76 | 23.87 | 249,367 | +0.23(+0.95%) |
Feb 01, 2024 | 24.47 | 24.61 | 22.31 | 23.64 | 537,139 | -0.62(-2.54%) |
Jan 31, 2024 | 26.30 | 26.52 | 24.21 | 24.26 | 715,549 | -2.79(-10.31%) |
Jan 30, 2024 | 26.57 | 27.12 | 26.43 | 27.05 | 165,484 | +0.34(+1.28%) |
Jan 29, 2024 | 26.73 | 26.78 | 26.09 | 26.70 | 208,708 | -0.03(-0.11%) |
Jan 26, 2024 | 26.97 | 27.64 | 26.69 | 26.73 | 218,664 | +0.23(+0.85%) |
Jan 25, 2024 | 27.44 | 27.76 | 25.94 | 26.51 | 298,900 | -0.75(-2.76%) |
Jan 24, 2024 | 27.34 | 27.72 | 26.96 | 27.26 | 236,981 | +0.43(+1.60%) |
Jan 23, 2024 | 27.55 | 27.78 | 26.62 | 26.83 | 125,857 | -0.47(-1.72%) |
Jan 22, 2024 | 26.86 | 27.33 | 26.85 | 27.30 | 261,684 | +0.60(+2.23%) |
Jan 19, 2024 | 26.30 | 26.74 | 25.84 | 26.70 | 226,072 | +0.54(+2.06%) |
Jan 18, 2024 | 26.17 | 26.33 | 25.65 | 26.17 | 274,921 | +0.22(+0.83%) |
Jan 17, 2024 | 25.93 | 26.45 | 25.60 | 25.95 | 144,496 | -0.27(-1.04%) |
Jan 16, 2024 | 26.13 | 26.67 | 25.94 | 26.22 | 136,372 | -0.45(-1.69%) |
Jan 12, 2024 | 27.24 | 27.60 | 26.24 | 26.67 | 149,190 | -0.45(-1.66%) |
Jan 11, 2024 | 27.42 | 27.42 | 26.37 | 27.12 | 229,576 | -0.39(-1.42%) |
Jan 10, 2024 | 28.03 | 28.07 | 27.42 | 27.52 | 219,900 | -0.40(-1.44%) |
Jan 09, 2024 | 28.13 | 28.22 | 27.72 | 27.92 | 255,189 | -0.57(-2.00%) |
Jan 08, 2024 | 28.05 | 28.61 | 27.82 | 28.48 | 175,101 | +0.31(+1.09%) |
Jan 05, 2024 | 28.12 | 28.95 | 28.03 | 28.18 | 273,641 | -0.02(-0.07%) |
Jan 04, 2024 | 27.36 | 28.63 | 27.01 | 28.20 | 210,041 | +0.91(+3.32%) |
Jan 03, 2024 | 28.49 | 28.49 | 27.21 | 27.29 | 257,857 | -1.46(-5.09%) |
Jan 02, 2024 | 28.72 | 29.48 | 28.54 | 28.75 | 384,121 | -0.28(-0.96%) |
Dec 29, 2023 | 29.64 | 29.93 | 28.92 | 29.03 | 264,804 | -0.80(-2.68%) |
Dec 28, 2023 | 29.86 | 30.06 | 29.63 | 29.83 | 126,861 | -0.10(-0.32%) |
Dec 27, 2023 | 30.07 | 30.18 | 29.84 | 29.93 | 167,317 | -0.12(-0.38%) |
Dec 26, 2023 | 29.76 | 30.22 | 29.58 | 30.05 | 158,922 | +0.50(+1.70%) |
Dec 22, 2023 | 29.78 | 30.35 | 29.29 | 29.54 | 179,494 | +0.15(+0.52%) |
Dec 21, 2023 | 29.45 | 30.06 | 28.90 | 29.39 | 197,068 | +0.39(+1.36%) |
Dec 20, 2023 | 30.01 | 30.69 | 29.00 | 29.00 | 479,436 | -0.83(-2.78%) |
Dec 19, 2023 | 28.90 | 30.16 | 28.87 | 29.82 | 278,024 | +1.22(+4.28%) |
Dec 18, 2023 | 29.43 | 29.54 | 28.48 | 28.60 | 233,709 | -0.73(-2.50%) |
Dec 15, 2023 | 30.80 | 30.80 | 29.27 | 29.33 | 1,002,240 | -0.40(-1.36%) |
Dec 14, 2023 | 29.36 | 30.06 | 28.84 | 29.74 | 416,442 | +1.63(+5.79%) |
Dec 13, 2023 | 25.37 | 28.18 | 25.37 | 28.11 | 363,031 | +2.62(+10.28%) |
Dec 12, 2023 | 25.54 | 25.89 | 25.30 | 25.49 | 203,886 | -0.10(-0.38%) |
Dec 11, 2023 | 25.46 | 25.77 | 25.21 | 25.59 | 147,840 | +0.22(+0.87%) |
Dec 08, 2023 | 25.17 | 25.77 | 25.05 | 25.36 | 185,473 | +0.17(+0.69%) |
Dec 07, 2023 | 24.65 | 25.26 | 24.49 | 25.19 | 140,564 | +0.57(+2.31%) |
Dec 06, 2023 | 24.80 | 25.52 | 24.51 | 24.62 | 133,874 | +0.26(+1.07%) |
Dec 05, 2023 | 24.87 | 24.87 | 24.33 | 24.36 | 130,579 | -0.57(-2.28%) |
Dec 04, 2023 | 24.47 | 25.10 | 24.33 | 24.93 | 208,938 | +0.21(+0.86%) |
Dec 01, 2023 | 22.71 | 24.84 | 22.40 | 24.72 | 250,921 | +1.85(+8.09%) |
Nov 30, 2023 | 23.27 | 23.76 | 22.72 | 22.87 | 164,771 | -0.26(-1.12%) |
Nov 29, 2023 | 22.93 | 23.82 | 22.93 | 23.13 | 228,288 | +0.52(+2.30%) |
Nov 28, 2023 | 22.66 | 22.69 | 22.25 | 22.61 | 150,248 | -0.12(-0.51%) |
Nov 27, 2023 | 22.75 | 22.89 | 22.48 | 22.72 | 189,615 | -0.13(-0.55%) |
Nov 24, 2023 | 22.95 | 23.17 | 22.71 | 22.85 | 61,005 | -0.11(-0.46%) |
Nov 22, 2023 | 23.08 | 23.08 | 22.64 | 22.96 | 222,106 | +0.22(+0.97%) |
Nov 21, 2023 | 23.05 | 23.21 | 22.51 | 22.73 | 258,406 | -0.51(-2.20%) |
Nov 20, 2023 | 23.55 | 23.55 | 23.17 | 23.24 | 121,654 | -0.14(-0.62%) |
Nov 17, 2023 | 23.44 | 23.74 | 23.09 | 23.39 | 197,124 | +0.39(+1.68%) |
Nov 16, 2023 | 23.42 | 23.47 | 22.55 | 23.00 | 169,013 | -0.29(-1.24%) |
Nov 15, 2023 | 22.92 | 23.76 | 22.87 | 23.29 | 236,079 | +0.56(+2.46%) |
Nov 14, 2023 | 21.67 | 23.01 | 21.39 | 22.73 | 212,714 | +2.23(+10.85%) |
Nov 13, 2023 | 20.39 | 20.63 | 20.18 | 20.51 | 117,573 | +0.02(+0.09%) |
Nov 10, 2023 | 20.81 | 20.81 | 20.33 | 20.49 | 160,777 | -0.17(-0.84%) |
Nov 09, 2023 | 21.00 | 21.07 | 20.41 | 20.66 | 187,711 | -0.24(-1.15%) |
Nov 08, 2023 | 21.63 | 21.63 | 20.50 | 20.90 | 231,775 | -0.73(-3.38%) |
Nov 07, 2023 | 22.04 | 22.04 | 21.48 | 21.64 | 123,140 | -0.53(-2.39%) |
Nov 06, 2023 | 22.50 | 22.50 | 21.81 | 22.17 | 275,729 | -0.17(-0.78%) |
Nov 03, 2023 | 21.72 | 22.72 | 21.26 | 22.34 | 279,207 | +1.47(+7.06%) |
Nov 02, 2023 | 19.67 | 20.89 | 19.67 | 20.87 | 207,589 | +1.55(+8.03%) |
Nov 01, 2023 | 18.85 | 19.33 | 18.59 | 19.31 | 290,849 | +0.55(+2.93%) |
Oct 31, 2023 | 19.49 | 19.58 | 18.66 | 18.77 | 360,125 | -0.72(-3.71%) |
Oct 30, 2023 | 19.31 | 19.80 | 19.31 | 19.49 | 279,491 | +0.31(+1.61%) |
Oct 27, 2023 | 19.45 | 19.50 | 18.69 | 19.18 | 306,235 | -0.13(-0.65%) |
Oct 26, 2023 | 17.43 | 19.48 | 17.38 | 19.30 | 517,801 | +2.27(+13.35%) |
Oct 25, 2023 | 17.07 | 17.32 | 16.82 | 17.03 | 279,532 | -0.20(-1.17%) |
Oct 24, 2023 | 17.72 | 18.07 | 16.98 | 17.23 | 279,142 | -0.26(-1.49%) |
Oct 23, 2023 | 17.37 | 17.94 | 17.08 | 17.49 | 236,153 | -0.06(-0.33%) |
Oct 20, 2023 | 18.45 | 18.85 | 17.53 | 17.55 | 301,330 | -0.95(-5.15%) |
Oct 19, 2023 | 18.17 | 19.03 | 18.17 | 18.51 | 233,207 | +0.13(+0.68%) |
Oct 18, 2023 | 18.91 | 18.98 | 18.32 | 18.38 | 386,415 | -0.64(-3.36%) |
Oct 17, 2023 | 18.45 | 19.48 | 18.45 | 19.02 | 357,046 | +0.40(+2.12%) |
Oct 16, 2023 | 18.35 | 18.80 | 18.27 | 18.62 | 307,780 | +0.52(+2.86%) |
Oct 13, 2023 | 19.00 | 19.21 | 18.03 | 18.11 | 213,869 | -0.67(-3.56%) |
Oct 12, 2023 | 19.22 | 19.22 | 18.61 | 18.78 | 207,228 | -0.40(-2.06%) |
Oct 11, 2023 | 19.39 | 19.69 | 18.93 | 19.17 | 196,649 | -0.16(-0.83%) |
Oct 10, 2023 | 18.97 | 19.40 | 18.97 | 19.33 | 281,987 | +0.56(+3.01%) |
Oct 09, 2023 | 18.50 | 18.95 | 18.47 | 18.77 | 313,513 | +0.24(+1.27%) |
Oct 06, 2023 | 18.82 | 18.86 | 18.17 | 18.53 | 535,173 | -0.57(-3.01%) |
Oct 05, 2023 | 18.95 | 19.24 | 18.78 | 19.10 | 209,784 | +0.15(+0.79%) |
Oct 04, 2023 | 19.14 | 19.14 | 18.74 | 18.95 | 185,789 | -0.09(-0.49%) |
Oct 03, 2023 | 19.79 | 19.79 | 18.77 | 19.05 | 303,385 | -0.86(-4.30%) |
Oct 02, 2023 | 20.20 | 20.92 | 19.78 | 19.90 | 323,722 | -0.28(-1.40%) |
Sep 29, 2023 | 20.37 | 20.65 | 20.04 | 20.19 | 380,059 | +0.07(+0.33%) |
Sep 28, 2023 | 20.09 | 20.56 | 20.06 | 20.12 | 242,214 | +0.09(+0.47%) |
Sep 27, 2023 | 20.36 | 20.85 | 19.98 | 20.03 | 348,355 | -0.17(-0.84%) |
Sep 26, 2023 | 20.21 | 20.72 | 20.05 | 20.20 | 688,182 | -0.24(-1.15%) |
Sep 25, 2023 | 20.08 | 20.46 | 20.22 | 20.43 | 139,050 | +0.26(+1.31%) |
Sep 22, 2023 | 20.61 | 20.83 | 20.05 | 20.17 | 180,261 | -0.34(-1.65%) |
Sep 21, 2023 | 20.48 | 20.82 | 20.28 | 20.51 | 342,488 | -0.19(-0.91%) |
Sep 20, 2023 | 21.17 | 21.49 | 20.69 | 20.70 | 259,354 | -0.34(-1.61%) |
Sep 19, 2023 | 21.12 | 21.45 | 20.67 | 21.03 | 280,144 | -0.02(-0.09%) |
Sep 18, 2023 | 21.56 | 21.91 | 20.88 | 21.05 | 317,791 | -0.57(-2.65%) |
Sep 15, 2023 | 22.29 | 22.53 | 21.50 | 21.63 | 1,575,128 | -0.87(-3.85%) |
Sep 14, 2023 | 22.10 | 22.49 | 21.94 | 22.49 | 367,124 | +0.65(+2.97%) |
Sep 13, 2023 | 22.39 | 22.45 | 21.56 | 21.84 | 222,762 | -0.44(-1.98%) |
Sep 12, 2023 | 22.23 | 22.58 | 22.20 | 22.29 | 261,402 | +0.14(+0.64%) |
Sep 11, 2023 | 22.36 | 22.55 | 21.97 | 22.14 | 223,808 | -0.09(-0.42%) |
Sep 08, 2023 | 21.94 | 22.30 | 21.60 | 22.24 | 281,656 | +0.38(+1.72%) |
Sep 07, 2023 | 22.53 | 22.60 | 21.49 | 21.86 | 292,960 | -0.78(-3.45%) |
Sep 06, 2023 | 22.90 | 23.46 | 22.61 | 22.64 | 210,889 | -0.36(-1.55%) |
Sep 05, 2023 | 23.46 | 23.46 | 22.84 | 23.00 | 267,078 | -0.46(-1.97%) |
Sep 01, 2023 | 22.90 | 23.63 | 22.90 | 23.46 | 211,903 | +0.82(+3.62%) |
Aug 31, 2023 | 22.75 | 23.01 | 22.46 | 22.64 | 165,385 | -0.10(-0.46%) |
Aug 30, 2023 | 23.17 | 23.17 | 22.63 | 22.75 | 160,913 | -0.33(-1.43%) |
Aug 29, 2023 | 22.90 | 23.35 | 22.75 | 23.08 | 152,594 | +0.19(+0.82%) |
Aug 28, 2023 | 22.38 | 22.99 | 22.33 | 22.89 | 236,895 | +0.67(+3.01%) |
Aug 25, 2023 | 22.73 | 23.06 | 22.05 | 22.22 | 119,573 | -0.40(-1.75%) |
Aug 24, 2023 | 22.53 | 23.02 | 22.34 | 22.61 | 188,141 | -0.04(-0.17%) |
Aug 23, 2023 | 22.25 | 22.75 | 21.74 | 22.65 | 184,610 | +0.41(+1.86%) |
Aug 22, 2023 | 22.97 | 23.12 | 22.08 | 22.24 | 194,744 | -0.69(-3.00%) |
Aug 21, 2023 | 23.23 | 23.59 | 22.68 | 22.93 | 207,703 | -0.30(-1.30%) |
Aug 18, 2023 | 22.94 | 23.66 | 22.94 | 23.23 | 136,566 | -0.03(-0.12%) |
Aug 17, 2023 | 23.06 | 23.39 | 22.95 | 23.25 | 172,900 | +0.32(+1.40%) |
Aug 16, 2023 | 23.21 | 23.62 | 22.79 | 22.93 | 183,667 | -0.32(-1.38%) |
Aug 15, 2023 | 24.04 | 24.05 | 23.13 | 23.25 | 245,585 | -1.25(-5.11%) |
Aug 14, 2023 | 25.52 | 25.52 | 24.45 | 24.51 | 272,856 | -1.21(-4.72%) |
Aug 11, 2023 | 25.43 | 26.06 | 25.43 | 25.72 | 231,015 | +0.13(+0.51%) |
Aug 10, 2023 | 25.41 | 25.85 | 25.25 | 25.59 | 283,402 | +0.23(+0.89%) |
Aug 09, 2023 | 25.81 | 25.81 | 25.07 | 25.36 | 154,804 | -0.53(-2.04%) |
Aug 08, 2023 | 25.81 | 26.02 | 24.73 | 25.89 | 185,893 | -0.56(-2.13%) |
Aug 07, 2023 | 25.61 | 26.53 | 25.49 | 26.45 | 235,825 | +0.86(+3.35%) |
Aug 04, 2023 | 25.33 | 25.87 | 25.30 | 25.60 | 209,500 | +0.21(+0.82%) |
Aug 03, 2023 | 25.38 | 25.65 | 24.85 | 25.39 | 304,295 | -0.09(-0.37%) |
Aug 02, 2023 | 25.50 | 25.97 | 25.27 | 25.49 | 317,926 | -0.49(-1.88%) |
Aug 01, 2023 | 26.09 | 26.32 | 25.51 | 25.97 | 282,408 | -0.09(-0.36%) |
Jul 31, 2023 | 26.63 | 27.12 | 25.94 | 26.07 | 427,003 | -0.56(-2.12%) |
Jul 28, 2023 | 26.51 | 27.40 | 26.20 | 26.63 | 342,680 | +0.18(+0.68%) |
Jul 27, 2023 | 26.78 | 27.56 | 26.24 | 26.45 | 651,542 | +0.27(+1.04%) |
Jul 26, 2023 | 25.31 | 26.54 | 25.31 | 26.18 | 513,410 | +1.44(+5.82%) |
Jul 25, 2023 | 25.21 | 25.30 | 24.54 | 24.74 | 361,210 | -0.50(-1.98%) |
Jul 24, 2023 | 23.62 | 25.29 | 23.62 | 25.24 | 494,924 | +1.52(+6.43%) |
Jul 21, 2023 | 24.19 | 24.20 | 23.60 | 23.72 | 347,261 | -0.40(-1.64%) |
Jul 20, 2023 | 24.01 | 24.18 | 23.30 | 24.11 | 344,765 | +0.02(+0.08%) |
Jul 19, 2023 | 23.11 | 24.30 | 22.58 | 24.09 | 443,703 | +0.98(+4.23%) |
Jul 18, 2023 | 21.98 | 23.32 | 21.90 | 23.11 | 477,515 | +1.15(+5.22%) |
Jul 17, 2023 | 21.60 | 22.28 | 21.47 | 21.97 | 309,028 | +0.32(+1.49%) |
Jul 14, 2023 | 22.32 | 22.38 | 21.28 | 21.64 | 349,860 | -0.38(-1.72%) |
Jul 13, 2023 | 21.51 | 22.08 | 21.32 | 22.02 | 333,758 | +0.60(+2.80%) |
Jul 12, 2023 | 20.96 | 21.57 | 20.85 | 21.42 | 416,863 | +0.98(+4.79%) |
Jul 11, 2023 | 20.19 | 20.78 | 19.91 | 20.44 | 250,490 | +0.41(+2.03%) |
Jul 10, 2023 | 19.74 | 20.78 | 19.72 | 20.04 | 331,639 | +0.30(+1.50%) |
Jul 07, 2023 | 19.38 | 20.26 | 19.38 | 19.74 | 568,279 | +0.41(+2.10%) |
Jul 06, 2023 | 19.80 | 19.81 | 18.89 | 19.33 | 353,131 | -0.58(-2.92%) |
Jul 05, 2023 | 20.32 | 20.63 | 19.86 | 19.92 | 371,894 | -0.62(-3.02%) |
Jul 03, 2023 | 19.68 | 20.57 | 19.68 | 20.54 | 233,810 | +0.98(+5.01%) |
Jun 30, 2023 | 20.40 | 20.40 | 19.55 | 19.56 | 224,211 | -0.56(-2.80%) |
Jun 29, 2023 | 19.79 | 20.41 | 19.79 | 20.12 | 261,189 | +0.67(+3.47%) |
Jun 28, 2023 | 19.68 | 19.68 | 19.15 | 19.44 | 207,361 | -0.38(-1.91%) |
Jun 27, 2023 | 19.93 | 20.17 | 19.44 | 19.82 | 213,146 | -0.04(-0.19%) |
Jun 26, 2023 | 19.56 | 20.14 | 19.54 | 19.86 | 198,037 | +0.33(+1.70%) |
Jun 23, 2023 | 19.45 | 19.80 | 19.28 | 19.53 | 567,972 | -0.22(-1.12%) |
Jun 22, 2023 | 20.54 | 20.54 | 19.45 | 19.75 | 311,958 | -0.83(-4.04%) |
Jun 21, 2023 | 20.88 | 21.13 | 20.50 | 20.58 | 236,995 | -0.40(-1.89%) |
Jun 20, 2023 | 21.40 | 21.50 | 20.80 | 20.98 | 574,450 | -0.56(-2.62%) |
Jun 16, 2023 | 21.64 | 21.82 | 21.00 | 21.54 | 1,282,678 | +0.08(+0.39%) |