Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 37.93 | 38.16 | 37.17 | 38.16 | 37,940 | +0.43(+1.14%) |
May 16, 2024 | 36.53 | 37.74 | 36.35 | 37.73 | 53,902 | +0.81(+2.19%) |
May 15, 2024 | 37.28 | 37.28 | 35.95 | 36.92 | 31,141 | -0.05(-0.14%) |
May 14, 2024 | 36.06 | 37.19 | 35.55 | 36.97 | 94,951 | +1.67(+4.73%) |
May 13, 2024 | 34.10 | 36.28 | 34.10 | 35.30 | 75,890 | +0.91(+2.65%) |
May 10, 2024 | 35.76 | 35.86 | 34.19 | 34.39 | 43,899 | -1.14(-3.21%) |
May 09, 2024 | 35.75 | 36.62 | 35.12 | 35.53 | 46,686 | -0.63(-1.74%) |
May 08, 2024 | 34.34 | 36.43 | 34.05 | 36.16 | 56,876 | +1.77(+5.15%) |
May 07, 2024 | 34.41 | 36.35 | 34.19 | 34.39 | 32,789 | +0.32(+0.94%) |
May 06, 2024 | 35.64 | 37.42 | 34.03 | 34.07 | 68,104 | -1.04(-2.96%) |
May 03, 2024 | 34.63 | 35.69 | 34.00 | 35.11 | 84,920 | +1.11(+3.26%) |
May 02, 2024 | 32.78 | 34.25 | 30.90 | 34.00 | 121,164 | +0.91(+2.75%) |
May 01, 2024 | 31.00 | 35.00 | 30.61 | 33.09 | 210,555 | +7.32(+28.41%) |
Apr 30, 2024 | 27.13 | 27.13 | 25.73 | 25.77 | 46,116 | -1.30(-4.80%) |
Apr 29, 2024 | 26.52 | 27.27 | 26.52 | 27.07 | 16,923 | +0.58(+2.19%) |
Apr 26, 2024 | 26.50 | 27.19 | 25.88 | 26.49 | 25,021 | -0.09(-0.34%) |
Apr 25, 2024 | 27.30 | 27.30 | 26.09 | 26.58 | 21,345 | -0.84(-3.06%) |
Apr 24, 2024 | 26.50 | 27.42 | 26.50 | 27.42 | 16,274 | +0.86(+3.24%) |
Apr 23, 2024 | 26.11 | 27.00 | 25.79 | 26.56 | 13,740 | +0.27(+1.03%) |
Apr 22, 2024 | 26.49 | 27.27 | 25.95 | 26.29 | 22,227 | -0.37(-1.39%) |
Apr 19, 2024 | 25.86 | 26.66 | 25.57 | 26.66 | 17,559 | +0.77(+2.97%) |
Apr 18, 2024 | 26.92 | 27.01 | 25.89 | 25.89 | 19,047 | -0.72(-2.71%) |
Apr 17, 2024 | 26.50 | 27.25 | 26.21 | 26.61 | 13,453 | +0.45(+1.72%) |
Apr 16, 2024 | 25.30 | 26.57 | 24.41 | 26.16 | 43,266 | +0.59(+2.31%) |
Apr 15, 2024 | 26.50 | 26.51 | 25.53 | 25.57 | 19,361 | -0.94(-3.55%) |
Apr 12, 2024 | 27.09 | 27.34 | 26.29 | 26.51 | 20,425 | -0.46(-1.71%) |
Apr 11, 2024 | 26.51 | 26.98 | 26.50 | 26.97 | 13,048 | +0.79(+3.02%) |
Apr 10, 2024 | 26.73 | 26.82 | 25.92 | 26.18 | 33,009 | -0.99(-3.64%) |
Apr 09, 2024 | 27.11 | 27.43 | 27.06 | 27.17 | 8,670 | +0.09(+0.33%) |
Apr 08, 2024 | 27.29 | 27.70 | 27.00 | 27.08 | 13,364 | +0.30(+1.12%) |
Apr 05, 2024 | 27.25 | 27.75 | 26.76 | 26.78 | 9,005 | -0.37(-1.36%) |
Apr 04, 2024 | 27.14 | 27.57 | 26.90 | 27.15 | 23,534 | +0.44(+1.65%) |
Apr 03, 2024 | 26.35 | 27.00 | 26.35 | 26.71 | 11,779 | -0.09(-0.34%) |
Apr 02, 2024 | 27.51 | 27.51 | 26.17 | 26.80 | 16,756 | -0.61(-2.23%) |
Apr 01, 2024 | 27.13 | 27.78 | 26.38 | 27.41 | 17,567 | +0.28(+1.03%) |
Mar 28, 2024 | 25.09 | 27.99 | 25.09 | 27.13 | 61,292 | +2.04(+8.13%) |
Mar 27, 2024 | 26.55 | 27.27 | 23.81 | 25.09 | 90,740 | -1.09(-4.16%) |
Mar 26, 2024 | 26.14 | 26.32 | 25.85 | 26.18 | 25,878 | +0.14(+0.54%) |
Mar 25, 2024 | 26.08 | 26.18 | 25.44 | 26.04 | 13,264 | +0.20(+0.77%) |
Mar 22, 2024 | 26.20 | 26.20 | 25.41 | 25.84 | 13,199 | -0.73(-2.75%) |
Mar 21, 2024 | 26.68 | 26.98 | 26.19 | 26.57 | 23,158 | +0.03(+0.11%) |
Mar 20, 2024 | 25.39 | 26.57 | 25.21 | 26.54 | 15,503 | +0.91(+3.55%) |
Mar 19, 2024 | 24.81 | 25.63 | 24.81 | 25.63 | 15,478 | +0.65(+2.60%) |
Mar 18, 2024 | 24.57 | 25.50 | 24.00 | 24.98 | 23,157 | +0.41(+1.67%) |
Mar 15, 2024 | 25.00 | 25.44 | 24.00 | 24.57 | 51,397 | -0.82(-3.23%) |
Mar 14, 2024 | 26.03 | 26.13 | 25.25 | 25.39 | 18,243 | -0.83(-3.17%) |
Mar 13, 2024 | 26.30 | 26.32 | 25.89 | 26.22 | 17,523 | -0.08(-0.30%) |
Mar 12, 2024 | 26.22 | 26.66 | 26.00 | 26.30 | 19,899 | +0.45(+1.74%) |
Mar 11, 2024 | 26.83 | 26.83 | 25.73 | 25.85 | 15,773 | -1.26(-4.65%) |
Mar 08, 2024 | 26.08 | 27.15 | 25.59 | 27.11 | 26,568 | +1.57(+6.15%) |
Mar 07, 2024 | 24.78 | 25.62 | 24.55 | 25.54 | 28,229 | +0.79(+3.19%) |
Mar 06, 2024 | 26.17 | 26.17 | 24.41 | 24.75 | 23,263 | -0.88(-3.43%) |
Mar 05, 2024 | 26.14 | 26.23 | 25.41 | 25.63 | 13,909 | -0.53(-2.03%) |
Mar 04, 2024 | 26.30 | 26.44 | 24.96 | 26.16 | 46,026 | -0.14(-0.53%) |
Mar 01, 2024 | 24.46 | 26.82 | 24.46 | 26.30 | 28,135 | +1.50(+6.07%) |
Feb 29, 2024 | 29.33 | 29.72 | 24.56 | 24.80 | 70,400 | -4.84(-16.33%) |
Feb 28, 2024 | 30.04 | 30.06 | 29.37 | 29.63 | 41,932 | -0.75(-2.45%) |
Feb 27, 2024 | 30.77 | 30.79 | 30.05 | 30.38 | 12,340 | -0.19(-0.62%) |
Feb 26, 2024 | 29.51 | 30.68 | 29.51 | 30.57 | 21,013 | +0.88(+2.98%) |
Feb 23, 2024 | 30.56 | 30.56 | 29.11 | 29.68 | 9,901 | +0.27(+0.91%) |
Feb 22, 2024 | 29.58 | 30.34 | 29.19 | 29.42 | 24,862 | -0.04(-0.14%) |
Feb 21, 2024 | 30.49 | 30.89 | 29.13 | 29.46 | 42,571 | -0.99(-3.26%) |
Feb 20, 2024 | 28.64 | 31.11 | 28.40 | 30.45 | 63,962 | +1.45(+5.00%) |
Feb 16, 2024 | 30.06 | 30.33 | 29.00 | 29.00 | 26,961 | -1.45(-4.77%) |
Feb 15, 2024 | 29.28 | 30.52 | 28.76 | 30.45 | 60,198 | +1.46(+5.04%) |
Feb 14, 2024 | 28.45 | 29.19 | 27.81 | 28.99 | 35,524 | +1.16(+4.18%) |
Feb 13, 2024 | 28.54 | 28.54 | 27.24 | 27.83 | 41,609 | -1.98(-6.64%) |
Feb 12, 2024 | 27.83 | 30.10 | 27.83 | 29.80 | 41,075 | +1.73(+6.16%) |
Feb 09, 2024 | 27.40 | 28.29 | 27.32 | 28.07 | 15,165 | +0.90(+3.33%) |
Feb 08, 2024 | 26.83 | 27.33 | 26.81 | 27.17 | 15,472 | +0.45(+1.67%) |
Feb 07, 2024 | 27.39 | 27.39 | 26.66 | 26.72 | 13,543 | -0.67(-2.43%) |
Feb 06, 2024 | 27.10 | 27.81 | 27.03 | 27.39 | 17,278 | +0.48(+1.77%) |
Feb 05, 2024 | 28.45 | 28.45 | 26.50 | 26.91 | 27,845 | -1.36(-4.82%) |
Feb 02, 2024 | 27.96 | 29.06 | 27.73 | 28.27 | 24,146 | +0.15(+0.53%) |
Feb 01, 2024 | 27.73 | 28.16 | 27.40 | 28.12 | 12,132 | +0.32(+1.14%) |
Jan 31, 2024 | 27.66 | 29.15 | 27.49 | 27.81 | 41,138 | +0.04(+0.14%) |
Jan 30, 2024 | 27.93 | 28.39 | 27.42 | 27.77 | 15,473 | -0.07(-0.25%) |
Jan 29, 2024 | 27.15 | 28.17 | 26.86 | 27.84 | 20,004 | +0.53(+1.93%) |
Jan 26, 2024 | 27.68 | 27.69 | 27.04 | 27.31 | 17,614 | -0.02(-0.07%) |
Jan 25, 2024 | 28.12 | 28.12 | 27.11 | 27.33 | 18,879 | -0.32(-1.15%) |
Jan 24, 2024 | 28.07 | 28.40 | 27.30 | 27.65 | 22,126 | -0.15(-0.54%) |
Jan 23, 2024 | 28.59 | 28.84 | 27.79 | 27.80 | 28,035 | -0.37(-1.31%) |
Jan 22, 2024 | 26.88 | 28.16 | 26.88 | 28.16 | 24,974 | +1.62(+6.10%) |
Jan 19, 2024 | 26.19 | 26.59 | 25.64 | 26.54 | 20,232 | +0.41(+1.56%) |
Jan 18, 2024 | 26.26 | 26.47 | 25.88 | 26.14 | 23,122 | +0.03(+0.11%) |
Jan 17, 2024 | 25.60 | 26.27 | 25.60 | 26.11 | 19,301 | -0.08(-0.30%) |
Jan 16, 2024 | 25.84 | 26.40 | 25.57 | 26.19 | 23,499 | +0.12(+0.46%) |
Jan 12, 2024 | 26.61 | 26.61 | 25.85 | 26.07 | 22,154 | -0.20(-0.76%) |
Jan 11, 2024 | 26.00 | 26.55 | 25.63 | 26.27 | 25,442 | -0.04(-0.15%) |
Jan 10, 2024 | 27.30 | 27.30 | 25.78 | 26.31 | 23,965 | +0.10(+0.38%) |
Jan 09, 2024 | 26.12 | 26.71 | 26.10 | 26.21 | 28,931 | -0.25(-0.94%) |
Jan 08, 2024 | 26.13 | 26.73 | 26.13 | 26.45 | 36,926 | -0.03(-0.11%) |
Jan 05, 2024 | 26.86 | 27.19 | 26.18 | 26.48 | 72,597 | -0.43(-1.59%) |
Jan 04, 2024 | 27.33 | 27.33 | 26.69 | 26.91 | 61,878 | -0.33(-1.20%) |
Jan 03, 2024 | 28.44 | 28.48 | 27.23 | 27.24 | 70,857 | -1.56(-5.42%) |
Jan 02, 2024 | 29.96 | 30.29 | 28.43 | 28.80 | 58,828 | -1.19(-3.98%) |
Dec 29, 2023 | 30.80 | 30.80 | 29.75 | 29.99 | 48,578 | -0.93(-3.02%) |
Dec 28, 2023 | 31.72 | 31.72 | 30.46 | 30.93 | 61,822 | -0.79(-2.51%) |
Dec 27, 2023 | 31.79 | 31.85 | 30.85 | 31.72 | 52,645 | +0.38(+1.20%) |
Dec 26, 2023 | 30.07 | 32.18 | 30.07 | 31.34 | 75,051 | +1.47(+4.92%) |
Dec 22, 2023 | 29.25 | 29.95 | 29.12 | 29.87 | 60,812 | +0.79(+2.70%) |
Dec 21, 2023 | 28.94 | 29.33 | 28.09 | 29.09 | 54,020 | +0.38(+1.32%) |
Dec 20, 2023 | 29.15 | 30.03 | 28.66 | 28.71 | 37,588 | -0.37(-1.26%) |
Dec 19, 2023 | 28.26 | 29.36 | 28.04 | 29.08 | 59,288 | +1.10(+3.94%) |
Dec 18, 2023 | 28.32 | 29.48 | 27.52 | 27.98 | 103,364 | -0.72(-2.49%) |
Dec 15, 2023 | 29.99 | 29.99 | 28.36 | 28.69 | 82,466 | -1.15(-3.86%) |
Dec 14, 2023 | 29.02 | 30.36 | 28.53 | 29.84 | 75,384 | +0.94(+3.27%) |
Dec 13, 2023 | 30.60 | 30.61 | 27.50 | 28.90 | 122,076 | -1.41(-4.66%) |
Dec 12, 2023 | 30.76 | 30.76 | 30.17 | 30.31 | 37,680 | -0.70(-2.24%) |
Dec 11, 2023 | 31.03 | 31.43 | 30.06 | 31.01 | 84,144 | +0.35(+1.13%) |
Dec 08, 2023 | 28.94 | 30.88 | 28.83 | 30.66 | 57,282 | +1.40(+4.79%) |
Dec 07, 2023 | 28.99 | 29.32 | 28.65 | 29.26 | 37,745 | +0.22(+0.75%) |
Dec 06, 2023 | 29.23 | 30.41 | 28.27 | 29.04 | 56,692 | -0.03(-0.10%) |
Dec 05, 2023 | 30.45 | 30.46 | 28.17 | 29.07 | 55,534 | -1.03(-3.43%) |
Dec 04, 2023 | 28.93 | 30.39 | 28.43 | 30.10 | 111,664 | +1.40(+4.88%) |
Dec 01, 2023 | 28.40 | 28.98 | 28.22 | 28.70 | 86,904 | +0.01(+0.03%) |
Nov 30, 2023 | 28.02 | 28.79 | 27.29 | 28.69 | 141,147 | +1.21(+4.39%) |
Nov 29, 2023 | 27.08 | 27.51 | 26.23 | 27.48 | 85,766 | +0.80(+3.00%) |
Nov 28, 2023 | 26.91 | 28.21 | 26.06 | 26.68 | 72,292 | -0.24(-0.88%) |
Nov 27, 2023 | 26.41 | 28.16 | 26.08 | 26.92 | 78,819 | +0.66(+2.52%) |
Nov 24, 2023 | 26.77 | 26.88 | 26.09 | 26.26 | 34,348 | -0.39(-1.45%) |
Nov 22, 2023 | 25.81 | 28.34 | 25.69 | 26.64 | 133,941 | +1.52(+6.06%) |
Nov 21, 2023 | 25.32 | 26.35 | 25.02 | 25.12 | 51,046 | -0.41(-1.63%) |
Nov 20, 2023 | 24.66 | 25.68 | 24.34 | 25.54 | 73,001 | +0.93(+3.77%) |
Nov 17, 2023 | 24.26 | 24.70 | 24.17 | 24.61 | 27,783 | +0.44(+1.84%) |
Nov 16, 2023 | 24.82 | 24.96 | 23.60 | 24.16 | 40,386 | -0.84(-3.36%) |
Nov 15, 2023 | 23.59 | 25.17 | 23.45 | 25.00 | 67,138 | +1.17(+4.89%) |
Nov 14, 2023 | 22.08 | 23.92 | 22.08 | 23.84 | 72,625 | +2.00(+9.14%) |
Nov 13, 2023 | 21.30 | 22.17 | 20.85 | 21.84 | 43,733 | +0.22(+1.01%) |
Nov 10, 2023 | 21.66 | 21.67 | 21.11 | 21.62 | 39,026 | -0.25(-1.13%) |
Nov 09, 2023 | 22.69 | 22.69 | 20.28 | 21.87 | 57,646 | -0.99(-4.32%) |
Nov 08, 2023 | 21.77 | 23.01 | 21.49 | 22.86 | 65,253 | +1.20(+5.52%) |
Nov 07, 2023 | 21.43 | 21.84 | 20.48 | 21.66 | 35,418 | -0.04(-0.18%) |
Nov 06, 2023 | 20.51 | 21.81 | 19.83 | 21.70 | 78,516 | +1.27(+6.24%) |
Nov 03, 2023 | 18.37 | 20.49 | 17.78 | 20.43 | 130,668 | +2.53(+14.14%) |
Nov 02, 2023 | 15.32 | 18.01 | 15.05 | 17.90 | 248,777 | +5.45(+43.73%) |
Nov 01, 2023 | 12.17 | 12.52 | 11.64 | 12.45 | 52,684 | +0.32(+2.61%) |
Oct 31, 2023 | 12.58 | 12.66 | 11.98 | 12.14 | 44,439 | -0.60(-4.73%) |
Oct 30, 2023 | 13.11 | 13.23 | 12.60 | 12.74 | 42,871 | -0.12(-0.92%) |
Oct 27, 2023 | 12.87 | 12.94 | 12.55 | 12.86 | 25,848 | -0.06(-0.46%) |
Oct 26, 2023 | 13.15 | 13.15 | 12.56 | 12.92 | 29,909 | -0.08(-0.61%) |
Oct 25, 2023 | 13.30 | 13.30 | 12.96 | 13.00 | 12,453 | -0.38(-2.81%) |
Oct 24, 2023 | 13.40 | 13.40 | 12.90 | 13.37 | 16,590 | +0.07(+0.52%) |
Oct 23, 2023 | 13.43 | 13.85 | 13.19 | 13.30 | 21,340 | -0.13(-0.96%) |
Oct 20, 2023 | 14.17 | 14.17 | 13.29 | 13.43 | 22,145 | -0.68(-4.83%) |
Oct 19, 2023 | 14.52 | 14.52 | 13.91 | 14.11 | 22,971 | -0.29(-1.99%) |
Oct 18, 2023 | 14.43 | 15.20 | 14.39 | 14.40 | 42,127 | +0.01(+0.07%) |
Oct 17, 2023 | 13.73 | 14.50 | 13.73 | 14.39 | 27,700 | +0.62(+4.52%) |
Oct 16, 2023 | 12.51 | 14.13 | 12.47 | 13.77 | 58,555 | +1.39(+11.26%) |
Oct 13, 2023 | 12.31 | 12.52 | 12.29 | 12.37 | 32,607 | -0.05(-0.40%) |
Oct 12, 2023 | 12.74 | 12.74 | 12.20 | 12.42 | 49,171 | -0.42(-3.31%) |
Oct 11, 2023 | 13.34 | 13.38 | 12.63 | 12.85 | 25,771 | -0.43(-3.27%) |
Oct 10, 2023 | 12.82 | 13.62 | 12.82 | 13.28 | 33,591 | +0.34(+2.60%) |
Oct 09, 2023 | 12.75 | 13.12 | 12.12 | 12.95 | 52,842 | +0.20(+1.55%) |
Oct 06, 2023 | 13.29 | 13.33 | 12.57 | 12.75 | 42,190 | -0.65(-4.87%) |
Oct 05, 2023 | 13.79 | 13.79 | 13.30 | 13.40 | 36,324 | -0.41(-2.93%) |
Oct 04, 2023 | 13.99 | 14.02 | 13.65 | 13.81 | 18,674 | +0.01(+0.07%) |
Oct 03, 2023 | 13.36 | 13.94 | 13.29 | 13.80 | 30,156 | +0.10(+0.72%) |
Oct 02, 2023 | 14.40 | 14.40 | 13.46 | 13.70 | 52,137 | -0.83(-5.71%) |
Sep 29, 2023 | 13.89 | 14.67 | 13.70 | 14.53 | 68,461 | +0.65(+4.70%) |
Sep 28, 2023 | 14.09 | 14.17 | 13.69 | 13.88 | 51,003 | -0.11(-0.78%) |
Sep 27, 2023 | 13.98 | 14.11 | 13.90 | 13.98 | 25,348 | -0.07(-0.49%) |
Sep 26, 2023 | 14.59 | 14.59 | 13.99 | 14.05 | 36,375 | -0.67(-4.56%) |
Sep 25, 2023 | 14.59 | 14.84 | 14.65 | 14.72 | 68,553 | +0.07(+0.47%) |
Sep 22, 2023 | 15.01 | 15.19 | 14.59 | 14.66 | 44,411 | -0.44(-2.94%) |
Sep 21, 2023 | 16.08 | 16.08 | 15.08 | 15.10 | 22,631 | -1.27(-7.73%) |
Sep 20, 2023 | 16.55 | 16.65 | 16.26 | 16.37 | 21,766 | -0.11(-0.66%) |
Sep 19, 2023 | 16.90 | 17.07 | 16.34 | 16.47 | 34,898 | -0.40(-2.34%) |
Sep 18, 2023 | 17.62 | 17.62 | 16.80 | 16.87 | 37,039 | -0.55(-3.18%) |
Sep 15, 2023 | 16.84 | 17.57 | 16.80 | 17.42 | 86,892 | +0.58(+3.46%) |
Sep 14, 2023 | 15.48 | 17.05 | 15.33 | 16.84 | 86,900 | +1.72(+11.37%) |
Sep 13, 2023 | 15.04 | 15.99 | 15.04 | 15.12 | 59,468 | -0.12(-0.78%) |
Sep 12, 2023 | 14.65 | 15.27 | 14.65 | 15.24 | 76,174 | +0.71(+4.90%) |
Sep 11, 2023 | 15.32 | 15.38 | 14.48 | 14.53 | 73,005 | -0.73(-4.79%) |
Sep 08, 2023 | 15.62 | 15.67 | 15.13 | 15.26 | 80,064 | -0.29(-1.84%) |
Sep 07, 2023 | 15.58 | 16.53 | 15.43 | 15.55 | 129,311 | -0.24(-1.50%) |
Sep 06, 2023 | 15.87 | 15.96 | 15.47 | 15.78 | 86,550 | -0.03(-0.19%) |
Sep 05, 2023 | 17.00 | 17.00 | 15.69 | 15.81 | 61,661 | -1.19(-6.98%) |
Sep 01, 2023 | 17.53 | 17.58 | 16.77 | 17.00 | 53,140 | -0.56(-3.21%) |
Aug 31, 2023 | 17.80 | 17.89 | 17.49 | 17.56 | 30,120 | -0.11(-0.64%) |
Aug 30, 2023 | 17.83 | 17.88 | 17.64 | 17.67 | 33,733 | -0.21(-1.15%) |
Aug 29, 2023 | 17.77 | 18.15 | 17.77 | 17.88 | 24,586 | -0.08(-0.44%) |
Aug 28, 2023 | 18.01 | 18.15 | 17.69 | 17.96 | 13,714 | -0.06(-0.33%) |
Aug 25, 2023 | 18.05 | 18.05 | 17.72 | 18.02 | 6,362 | -0.04(-0.22%) |
Aug 24, 2023 | 18.49 | 18.64 | 17.95 | 18.06 | 12,334 | -0.43(-2.33%) |
Aug 23, 2023 | 18.73 | 18.80 | 18.25 | 18.49 | 18,587 | -0.15(-0.79%) |
Aug 22, 2023 | 19.39 | 19.39 | 18.55 | 18.64 | 26,620 | -0.75(-3.89%) |
Aug 21, 2023 | 19.27 | 19.63 | 18.95 | 19.39 | 20,922 | +0.33(+1.75%) |
Aug 18, 2023 | 17.88 | 19.38 | 17.88 | 19.06 | 29,317 | +1.18(+6.58%) |
Aug 17, 2023 | 17.83 | 18.35 | 17.59 | 17.88 | 73,967 | +0.27(+1.56%) |
Aug 16, 2023 | 17.60 | 17.96 | 17.59 | 17.61 | 49,066 | +0.02(+0.11%) |
Aug 15, 2023 | 18.19 | 18.19 | 17.49 | 17.59 | 28,740 | -0.61(-3.34%) |
Aug 14, 2023 | 18.89 | 18.89 | 18.13 | 18.19 | 22,172 | -0.66(-3.48%) |
Aug 11, 2023 | 19.53 | 19.75 | 18.73 | 18.85 | 52,294 | -0.90(-4.56%) |
Aug 10, 2023 | 19.79 | 20.20 | 19.56 | 19.75 | 55,808 | +0.08(+0.40%) |
Aug 09, 2023 | 20.09 | 20.09 | 19.19 | 19.67 | 22,940 | -0.20(-0.99%) |
Aug 08, 2023 | 19.90 | 19.90 | 19.44 | 19.87 | 21,795 | -0.14(-0.69%) |
Aug 07, 2023 | 20.28 | 20.56 | 19.73 | 20.01 | 35,269 | -0.02(-0.10%) |
Aug 04, 2023 | 20.57 | 20.57 | 19.71 | 20.03 | 22,005 | -0.62(-2.99%) |
Aug 03, 2023 | 20.32 | 21.64 | 20.31 | 20.64 | 34,763 | +0.46(+2.28%) |
Aug 02, 2023 | 19.60 | 20.59 | 19.60 | 20.18 | 55,939 | -0.77(-3.69%) |
Aug 01, 2023 | 19.61 | 21.02 | 19.61 | 20.96 | 40,793 | +1.24(+6.31%) |
Jul 31, 2023 | 21.90 | 22.09 | 19.50 | 19.71 | 39,272 | -2.28(-10.38%) |
Jul 28, 2023 | 22.02 | 22.42 | 21.65 | 22.00 | 11,238 | +0.05(+0.22%) |
Jul 27, 2023 | 22.05 | 22.25 | 21.67 | 21.95 | 22,651 | -0.10(-0.44%) |
Jul 26, 2023 | 21.64 | 22.31 | 21.64 | 22.04 | 18,980 | +0.29(+1.35%) |
Jul 25, 2023 | 21.87 | 22.14 | 21.61 | 21.75 | 22,767 | -0.33(-1.51%) |
Jul 24, 2023 | 21.92 | 22.31 | 21.80 | 22.08 | 15,456 | +0.14(+0.62%) |
Jul 21, 2023 | 22.06 | 22.44 | 21.80 | 21.95 | 18,276 | -0.19(-0.84%) |
Jul 20, 2023 | 22.35 | 22.35 | 21.60 | 22.13 | 20,776 | -0.31(-1.40%) |
Jul 19, 2023 | 22.04 | 22.45 | 22.02 | 22.45 | 16,072 | +0.67(+3.06%) |
Jul 18, 2023 | 21.27 | 22.30 | 20.82 | 21.78 | 23,166 | +0.29(+1.37%) |
Jul 17, 2023 | 21.70 | 22.04 | 21.48 | 21.49 | 32,872 | -0.19(-0.86%) |
Jul 14, 2023 | 21.01 | 22.10 | 20.57 | 21.67 | 57,275 | +0.71(+3.36%) |
Jul 13, 2023 | 21.14 | 21.14 | 20.84 | 20.97 | 10,604 | -0.05(-0.23%) |
Jul 12, 2023 | 20.84 | 21.10 | 20.57 | 21.02 | 14,769 | +0.27(+1.32%) |
Jul 11, 2023 | 20.61 | 21.10 | 20.40 | 20.74 | 14,637 | +0.16(+0.76%) |
Jul 10, 2023 | 20.80 | 21.48 | 20.46 | 20.58 | 20,002 | -0.42(-2.01%) |
Jul 07, 2023 | 20.77 | 21.28 | 20.57 | 21.01 | 67,687 | +0.41(+2.00%) |
Jul 06, 2023 | 20.64 | 21.05 | 19.80 | 20.59 | 40,123 | -0.14(-0.66%) |
Jul 05, 2023 | 20.65 | 20.98 | 20.40 | 20.73 | 22,289 | -0.16(-0.75%) |
Jul 03, 2023 | 21.06 | 21.06 | 20.49 | 20.89 | 8,167 | +0.31(+1.52%) |
Jun 30, 2023 | 20.12 | 20.66 | 19.88 | 20.57 | 35,493 | +0.50(+2.49%) |
Jun 29, 2023 | 20.09 | 20.59 | 19.87 | 20.08 | 13,707 | +0.15(+0.74%) |
Jun 28, 2023 | 19.99 | 20.15 | 19.63 | 19.93 | 14,384 | +0.05(+0.25%) |
Jun 27, 2023 | 19.61 | 20.23 | 19.47 | 19.88 | 32,825 | +0.05(+0.25%) |
Jun 26, 2023 | 19.60 | 20.71 | 19.49 | 19.83 | 28,529 | +0.21(+1.05%) |
Jun 23, 2023 | 19.12 | 19.77 | 18.99 | 19.62 | 71,766 | +0.25(+1.31%) |
Jun 22, 2023 | 19.69 | 19.69 | 19.31 | 19.37 | 24,459 | -0.18(-0.90%) |
Jun 21, 2023 | 20.08 | 20.13 | 19.55 | 19.55 | 25,329 | -0.43(-2.16%) |
Jun 20, 2023 | 20.57 | 20.62 | 19.74 | 19.98 | 51,175 | -0.36(-1.78%) |
Jun 16, 2023 | 20.07 | 20.57 | 19.34 | 20.34 | 66,436 | +0.43(+2.17%) |
Jun 15, 2023 | 19.51 | 20.07 | 19.27 | 19.91 | 19,553 | +0.57(+2.94%) |
Jun 14, 2023 | 20.13 | 20.28 | 19.20 | 19.34 | 32,533 | -0.68(-3.38%) |
Jun 13, 2023 | 20.31 | 20.80 | 19.76 | 20.02 | 59,661 | -0.41(-2.01%) |
Jun 12, 2023 | 20.11 | 20.62 | 19.95 | 20.43 | 20,702 | +0.53(+2.66%) |
Jun 09, 2023 | 20.46 | 20.46 | 19.89 | 19.90 | 16,772 | -0.52(-2.54%) |
Jun 08, 2023 | 20.48 | 21.03 | 20.04 | 20.42 | 15,033 | -0.42(-2.02%) |
Jun 07, 2023 | 19.45 | 21.25 | 19.45 | 20.84 | 63,877 | +1.73(+9.08%) |
Jun 06, 2023 | 18.36 | 19.12 | 18.36 | 19.11 | 67,628 | +0.63(+3.39%) |
Jun 05, 2023 | 18.76 | 18.99 | 18.16 | 18.48 | 34,266 | -0.48(-2.53%) |
Jun 02, 2023 | 18.71 | 19.47 | 18.16 | 18.96 | 112,082 | +0.35(+1.90%) |