Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 43.00 | 43.81 | 41.59 | 42.17 | 9,230 | -1.04(-2.40%) |
May 16, 2024 | 42.74 | 45.05 | 42.70 | 43.21 | 18,430 | +1.35(+3.24%) |
May 15, 2024 | 41.95 | 41.95 | 41.52 | 41.85 | 5,543 | -0.60(-1.42%) |
May 14, 2024 | 40.68 | 42.46 | 40.52 | 42.46 | 4,112 | +1.27(+3.09%) |
May 13, 2024 | 41.02 | 41.18 | 39.63 | 41.18 | 2,768 | +0.85(+2.12%) |
May 10, 2024 | 40.93 | 40.93 | 38.51 | 40.33 | 19,846 | -0.18(-0.44%) |
May 09, 2024 | 39.68 | 40.51 | 39.58 | 40.51 | 9,979 | +1.54(+3.94%) |
May 08, 2024 | 38.28 | 39.27 | 37.72 | 38.97 | 19,777 | +0.52(+1.35%) |
May 07, 2024 | 40.70 | 40.83 | 38.46 | 38.46 | 6,021 | -2.65(-6.44%) |
May 06, 2024 | 42.13 | 42.28 | 41.10 | 41.10 | 8,726 | -0.83(-1.97%) |
May 03, 2024 | 43.52 | 43.52 | 41.10 | 41.93 | 11,149 | -0.29(-0.68%) |
May 02, 2024 | 42.61 | 43.50 | 41.20 | 42.22 | 7,697 | +0.45(+1.07%) |
May 01, 2024 | 49.58 | 49.58 | 41.49 | 41.77 | 27,072 | -6.71(-13.84%) |
Apr 30, 2024 | 38.23 | 48.78 | 38.23 | 48.48 | 41,402 | +9.62(+24.75%) |
Apr 29, 2024 | 38.41 | 38.86 | 36.66 | 38.86 | 11,547 | +0.86(+2.26%) |
Apr 26, 2024 | 36.69 | 38.00 | 36.50 | 38.00 | 20,971 | +1.38(+3.78%) |
Apr 25, 2024 | 39.08 | 39.08 | 36.53 | 36.62 | 4,525 | -2.07(-5.36%) |
Apr 24, 2024 | 37.40 | 38.69 | 37.34 | 38.69 | 10,573 | +0.70(+1.85%) |
Apr 23, 2024 | 37.94 | 38.20 | 37.94 | 37.99 | 10,469 | +1.02(+2.76%) |
Apr 22, 2024 | 38.73 | 38.73 | 36.97 | 36.97 | 8,888 | -1.64(-4.25%) |
Apr 19, 2024 | 40.39 | 40.39 | 38.61 | 38.61 | 5,372 | -1.06(-2.68%) |
Apr 18, 2024 | 40.78 | 41.17 | 39.67 | 39.67 | 6,715 | -1.02(-2.51%) |
Apr 17, 2024 | 38.35 | 40.88 | 38.35 | 40.69 | 11,212 | +2.42(+6.32%) |
Apr 16, 2024 | 38.03 | 38.28 | 36.81 | 38.28 | 11,134 | -0.06(-0.17%) |
Apr 15, 2024 | 38.06 | 38.49 | 37.38 | 38.34 | 13,248 | +0.39(+1.03%) |
Apr 12, 2024 | 40.00 | 40.00 | 37.82 | 37.95 | 9,662 | -4.16(-9.88%) |
Apr 11, 2024 | 41.22 | 42.11 | 40.35 | 42.11 | 9,993 | -0.35(-0.83%) |
Apr 10, 2024 | 41.97 | 43.07 | 41.97 | 42.46 | 7,873 | -0.79(-1.83%) |
Apr 09, 2024 | 43.61 | 43.61 | 40.11 | 43.26 | 12,074 | -0.35(-0.81%) |
Apr 08, 2024 | 43.55 | 44.07 | 43.17 | 43.61 | 12,734 | +0.06(+0.14%) |
Apr 05, 2024 | 42.16 | 43.55 | 41.58 | 43.55 | 12,903 | +2.38(+5.78%) |
Apr 04, 2024 | 46.02 | 47.28 | 40.23 | 41.17 | 17,900 | -4.29(-9.44%) |
Apr 03, 2024 | 44.81 | 45.46 | 43.30 | 45.46 | 15,545 | +1.18(+2.67%) |
Apr 02, 2024 | 45.77 | 45.77 | 43.97 | 44.28 | 17,836 | -0.71(-1.57%) |
Apr 01, 2024 | 43.13 | 44.98 | 43.13 | 44.98 | 17,396 | +1.21(+2.75%) |
Mar 28, 2024 | 44.00 | 44.45 | 43.41 | 43.78 | 17,836 | -0.74(-1.66%) |
Mar 27, 2024 | 41.42 | 44.52 | 40.93 | 44.52 | 14,361 | +3.34(+8.12%) |
Mar 26, 2024 | 40.86 | 41.35 | 40.06 | 41.17 | 11,148 | +0.84(+2.09%) |
Mar 25, 2024 | 42.76 | 43.10 | 40.06 | 40.33 | 9,299 | -1.90(-4.49%) |
Mar 22, 2024 | 42.48 | 43.64 | 41.95 | 42.23 | 13,323 | -0.54(-1.27%) |
Mar 21, 2024 | 39.34 | 42.77 | 38.56 | 42.77 | 9,246 | +3.39(+8.60%) |
Mar 20, 2024 | 39.75 | 40.03 | 39.38 | 39.38 | 13,154 | -0.70(-1.75%) |
Mar 19, 2024 | 41.06 | 41.06 | 39.59 | 40.08 | 5,415 | -0.98(-2.38%) |
Mar 18, 2024 | 39.51 | 41.06 | 39.50 | 41.06 | 15,252 | +2.23(+5.74%) |
Mar 15, 2024 | 36.79 | 38.85 | 36.26 | 38.83 | 10,247 | +5.38(+16.09%) |
Mar 14, 2024 | 33.55 | 33.98 | 33.24 | 33.45 | 1,862 | +0.17(+0.50%) |
Mar 13, 2024 | 33.05 | 33.28 | 33.05 | 33.28 | 2,862 | +1.31(+4.11%) |
Mar 12, 2024 | 32.73 | 33.07 | 31.75 | 31.97 | 5,556 | -0.24(-0.75%) |
Mar 11, 2024 | 33.68 | 33.85 | 32.06 | 32.21 | 7,533 | -2.55(-7.34%) |
Mar 08, 2024 | 35.06 | 35.06 | 34.07 | 34.76 | 9,165 | +1.09(+3.24%) |
Mar 07, 2024 | 34.98 | 34.98 | 33.28 | 33.67 | 9,151 | -0.95(-2.74%) |
Mar 06, 2024 | 37.37 | 37.37 | 34.48 | 34.62 | 7,677 | -2.33(-6.29%) |
Mar 05, 2024 | 37.43 | 37.91 | 35.82 | 36.95 | 11,469 | +0.05(+0.14%) |
Mar 04, 2024 | 38.14 | 38.14 | 36.77 | 36.89 | 9,999 | -1.30(-3.40%) |
Mar 01, 2024 | 37.31 | 38.30 | 36.86 | 38.19 | 16,273 | +1.19(+3.22%) |
Feb 29, 2024 | 39.12 | 39.12 | 36.55 | 37.00 | 15,370 | -0.76(-2.02%) |
Feb 28, 2024 | 38.57 | 39.19 | 37.76 | 37.76 | 12,691 | -0.90(-2.34%) |
Feb 27, 2024 | 40.03 | 40.65 | 38.67 | 38.67 | 12,178 | -1.33(-3.34%) |
Feb 26, 2024 | 41.47 | 42.02 | 39.38 | 40.00 | 62,723 | -1.50(-3.61%) |
Feb 23, 2024 | 39.80 | 41.74 | 39.80 | 41.50 | 66,146 | +1.67(+4.19%) |
Feb 22, 2024 | 38.68 | 39.96 | 38.68 | 39.83 | 11,897 | +1.50(+3.92%) |
Feb 21, 2024 | 37.97 | 38.51 | 37.97 | 38.33 | 5,403 | -0.26(-0.68%) |
Feb 20, 2024 | 39.09 | 39.09 | 37.80 | 38.59 | 29,917 | -0.28(-0.71%) |
Feb 16, 2024 | 40.01 | 40.04 | 38.09 | 38.87 | 36,767 | -1.50(-3.72%) |
Feb 15, 2024 | 37.60 | 40.38 | 37.60 | 40.37 | 39,462 | +2.78(+7.40%) |
Feb 14, 2024 | 37.43 | 38.22 | 36.15 | 37.59 | 15,458 | -0.20(-0.53%) |
Feb 13, 2024 | 37.37 | 39.28 | 36.77 | 37.79 | 29,483 | -0.72(-1.88%) |
Feb 12, 2024 | 42.01 | 42.03 | 38.51 | 38.51 | 54,495 | -3.91(-9.21%) |
Feb 09, 2024 | 43.19 | 43.40 | 42.00 | 42.42 | 43,383 | -0.59(-1.37%) |
Feb 08, 2024 | 44.22 | 44.22 | 41.30 | 43.01 | 67,708 | -0.95(-2.15%) |
Feb 07, 2024 | 45.87 | 45.87 | 43.96 | 43.96 | 13,650 | -1.61(-3.54%) |
Feb 06, 2024 | 42.88 | 45.74 | 42.88 | 45.57 | 10,915 | +2.49(+5.78%) |
Feb 05, 2024 | 44.81 | 44.81 | 42.57 | 43.08 | 12,655 | -2.49(-5.47%) |
Feb 02, 2024 | 42.86 | 45.57 | 42.86 | 45.57 | 11,084 | +2.18(+5.03%) |
Feb 01, 2024 | 41.21 | 43.39 | 40.74 | 43.39 | 13,451 | +3.21(+8.00%) |
Jan 31, 2024 | 40.45 | 40.85 | 39.82 | 40.18 | 9,236 | -0.81(-1.98%) |
Jan 30, 2024 | 40.10 | 41.54 | 40.10 | 40.99 | 10,164 | +0.84(+2.08%) |
Jan 29, 2024 | 39.61 | 40.15 | 38.48 | 40.15 | 5,296 | +0.56(+1.42%) |
Jan 26, 2024 | 39.48 | 40.00 | 39.48 | 39.59 | 5,841 | +0.42(+1.06%) |
Jan 25, 2024 | 38.84 | 39.18 | 38.20 | 39.18 | 9,128 | +0.54(+1.40%) |
Jan 24, 2024 | 37.09 | 38.64 | 37.00 | 38.64 | 9,154 | +2.32(+6.39%) |
Jan 23, 2024 | 36.87 | 36.87 | 36.31 | 36.31 | 9,635 | -1.08(-2.90%) |
Jan 22, 2024 | 36.67 | 37.40 | 36.10 | 37.40 | 6,404 | +1.13(+3.12%) |
Jan 19, 2024 | 34.64 | 36.26 | 33.70 | 36.26 | 12,656 | +2.24(+6.58%) |
Jan 18, 2024 | 35.76 | 35.76 | 34.02 | 34.02 | 6,474 | -1.85(-5.16%) |
Jan 17, 2024 | 36.50 | 36.50 | 35.59 | 35.87 | 8,290 | -1.84(-4.88%) |
Jan 16, 2024 | 37.57 | 38.58 | 35.98 | 37.71 | 18,900 | +2.83(+8.11%) |
Jan 12, 2024 | 33.44 | 34.89 | 33.31 | 34.89 | 8,628 | +3.19(+10.05%) |
Jan 11, 2024 | 31.00 | 32.00 | 31.00 | 31.70 | 8,343 | +0.85(+2.77%) |
Jan 10, 2024 | 31.89 | 31.89 | 30.85 | 30.85 | 8,917 | -1.76(-5.40%) |
Jan 09, 2024 | 32.37 | 32.66 | 32.36 | 32.61 | 4,372 | -0.96(-2.85%) |
Jan 08, 2024 | 33.78 | 34.11 | 33.57 | 33.57 | 6,125 | -0.07(-0.22%) |
Jan 05, 2024 | 31.49 | 34.38 | 31.00 | 33.64 | 9,087 | +1.87(+5.88%) |
Jan 04, 2024 | 30.98 | 32.39 | 30.98 | 31.77 | 6,144 | +0.94(+3.06%) |
Jan 03, 2024 | 28.81 | 30.83 | 28.61 | 30.83 | 7,853 | +1.51(+5.16%) |
Jan 02, 2024 | 29.93 | 29.93 | 29.32 | 29.32 | 10,119 | -0.86(-2.86%) |
Dec 29, 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 1,392 | -0.12(-0.40%) |
Dec 28, 2023 | 30.59 | 30.86 | 30.30 | 30.30 | 4,530 | +0.27(+0.90%) |
Dec 27, 2023 | 31.34 | 31.34 | 29.98 | 30.03 | 3,801 | -0.93(-3.02%) |
Dec 26, 2023 | 28.32 | 30.97 | 28.24 | 30.97 | 2,860 | +2.72(+9.62%) |
Dec 22, 2023 | 27.00 | 28.25 | 27.00 | 28.25 | 22,142 | +1.96(+7.44%) |
Dec 21, 2023 | 26.45 | 26.45 | 26.29 | 26.29 | 897 | -0.61(-2.26%) |
Dec 20, 2023 | 27.03 | 27.03 | 26.90 | 26.90 | 1,502 | -0.43(-1.57%) |
Dec 19, 2023 | 27.39 | 27.58 | 27.27 | 27.33 | 1,480 | -0.21(-0.74%) |
Dec 18, 2023 | 28.44 | 28.44 | 27.54 | 27.54 | 3,289 | -1.11(-3.88%) |
Dec 15, 2023 | 27.65 | 28.65 | 27.65 | 28.65 | 1,413 | +0.44(+1.56%) |
Dec 14, 2023 | 27.84 | 28.21 | 27.84 | 28.21 | 794 | -0.21(-0.73%) |
Dec 13, 2023 | 26.52 | 28.41 | 26.52 | 28.41 | 929 | +1.44(+5.34%) |
Dec 12, 2023 | 29.64 | 29.64 | 26.97 | 26.97 | 1,393 | -3.94(-12.74%) |
Dec 11, 2023 | 31.68 | 31.68 | 30.91 | 30.91 | 2,631 | -1.21(-3.78%) |
Dec 08, 2023 | 32.10 | 32.66 | 32.10 | 32.13 | 4,289 | -0.60(-1.84%) |
Dec 07, 2023 | 32.93 | 32.93 | 32.73 | 32.73 | 1,126 | +0.05(+0.16%) |
Dec 06, 2023 | 31.34 | 32.68 | 31.34 | 32.68 | 3,852 | +1.66(+5.35%) |
Dec 05, 2023 | 31.15 | 31.15 | 30.90 | 31.02 | 555 | -0.05(-0.15%) |
Dec 04, 2023 | 29.33 | 31.06 | 29.30 | 31.06 | 3,668 | +1.69(+5.76%) |
Dec 01, 2023 | 28.82 | 29.37 | 28.82 | 29.37 | 2,500 | +0.41(+1.42%) |
Nov 30, 2023 | 28.79 | 29.21 | 28.79 | 28.96 | 1,708 | -0.08(-0.27%) |
Nov 29, 2023 | 29.46 | 29.46 | 29.04 | 29.04 | 1,832 | -0.27(-0.93%) |
Nov 28, 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 973 | +0.25(+0.87%) |
Nov 27, 2023 | 28.46 | 29.06 | 28.46 | 29.06 | 2,219 | +0.48(+1.68%) |
Nov 24, 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 100 | -0.50(-1.72%) |
Nov 22, 2023 | 28.84 | 29.08 | 28.63 | 29.08 | 1,134 | +0.03(+0.12%) |
Nov 21, 2023 | 26.96 | 29.05 | 26.96 | 29.05 | 1,265 | +1.09(+3.89%) |
Nov 20, 2023 | 28.06 | 28.06 | 27.96 | 27.96 | 1,868 | -1.09(-3.75%) |
Nov 17, 2023 | 28.27 | 29.05 | 28.27 | 29.05 | 4,698 | +2.22(+8.26%) |
Nov 16, 2023 | 27.24 | 27.24 | 26.83 | 26.83 | 1,553 | -1.07(-3.85%) |
Nov 15, 2023 | 27.34 | 27.91 | 27.34 | 27.91 | 1,110 | +0.31(+1.13%) |
Nov 14, 2023 | 28.82 | 28.83 | 27.60 | 27.60 | 2,205 | -0.61(-2.16%) |
Nov 13, 2023 | 26.97 | 28.21 | 26.97 | 28.21 | 3,258 | +0.91(+3.33%) |
Nov 10, 2023 | 26.10 | 27.30 | 26.10 | 27.30 | 2,202 | +1.81(+7.09%) |
Nov 09, 2023 | 25.88 | 25.88 | 25.00 | 25.49 | 1,702 | -0.39(-1.49%) |
Nov 08, 2023 | 25.25 | 25.88 | 25.20 | 25.88 | 3,509 | +1.08(+4.36%) |
Nov 07, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 1,816 | +0.28(+1.12%) |
Nov 06, 2023 | 24.55 | 24.57 | 24.36 | 24.52 | 2,552 | +0.00(+0.01%) |
Nov 03, 2023 | 24.91 | 24.91 | 24.08 | 24.52 | 1,272 | +0.62(+2.57%) |
Nov 02, 2023 | 22.64 | 24.12 | 22.64 | 23.90 | 1,944 | +1.47(+6.56%) |
Nov 01, 2023 | 22.64 | 22.69 | 22.43 | 22.43 | 1,365 | -0.73(-3.15%) |
Oct 31, 2023 | 21.28 | 23.16 | 21.28 | 23.16 | 3,184 | +2.13(+10.14%) |
Oct 30, 2023 | 21.72 | 21.72 | 20.75 | 21.03 | 1,669 | -0.97(-4.41%) |
Oct 27, 2023 | 23.06 | 23.34 | 22.00 | 22.00 | 2,139 | -1.12(-4.84%) |
Oct 26, 2023 | 23.84 | 23.84 | 23.12 | 23.12 | 2,490 | -1.84(-7.37%) |
Oct 25, 2023 | 25.77 | 25.77 | 24.96 | 24.96 | 2,156 | -1.51(-5.70%) |
Oct 24, 2023 | 26.22 | 26.47 | 25.72 | 26.47 | 3,178 | -0.22(-0.84%) |
Oct 23, 2023 | 27.03 | 27.16 | 26.69 | 26.69 | 2,642 | -0.99(-3.58%) |
Oct 20, 2023 | 27.53 | 27.92 | 27.19 | 27.68 | 3,195 | -0.39(-1.38%) |
Oct 19, 2023 | 28.13 | 28.13 | 28.07 | 28.07 | 1,563 | +0.11(+0.39%) |
Oct 18, 2023 | 30.84 | 30.84 | 27.96 | 27.96 | 3,261 | -2.66(-8.67%) |
Oct 17, 2023 | 28.67 | 31.00 | 28.67 | 30.62 | 3,326 | +1.59(+5.48%) |
Oct 16, 2023 | 29.15 | 29.15 | 29.03 | 29.03 | 2,284 | -0.09(-0.30%) |
Oct 13, 2023 | 29.08 | 29.59 | 28.82 | 29.11 | 3,794 | +0.13(+0.46%) |
Oct 12, 2023 | 29.91 | 29.91 | 28.90 | 28.98 | 2,257 | -0.11(-0.39%) |
Oct 11, 2023 | 30.48 | 30.48 | 28.94 | 29.10 | 3,316 | -1.40(-4.60%) |
Oct 10, 2023 | 29.80 | 30.50 | 29.80 | 30.50 | 2,592 | +0.66(+2.20%) |
Oct 09, 2023 | 30.64 | 30.64 | 29.18 | 29.84 | 3,267 | -0.23(-0.75%) |
Oct 06, 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 1,327 | +0.84(+2.87%) |
Oct 05, 2023 | 28.48 | 30.41 | 28.48 | 29.23 | 6,289 | -0.25(-0.84%) |
Oct 04, 2023 | 30.66 | 30.94 | 29.30 | 29.48 | 4,903 | -2.06(-6.54%) |
Oct 03, 2023 | 32.46 | 32.46 | 31.54 | 31.54 | 19,239 | -1.59(-4.79%) |
Oct 02, 2023 | 32.90 | 33.13 | 31.19 | 33.13 | 5,677 | -0.26(-0.79%) |
Sep 29, 2023 | 33.66 | 34.46 | 32.38 | 33.39 | 4,657 | -0.04(-0.12%) |
Sep 28, 2023 | 32.51 | 33.68 | 32.51 | 33.43 | 5,451 | +0.29(+0.88%) |
Sep 27, 2023 | 33.21 | 35.00 | 32.92 | 33.14 | 8,298 | +0.01(+0.03%) |
Sep 26, 2023 | 32.31 | 33.88 | 32.31 | 33.13 | 3,236 | +0.64(+1.97%) |
Sep 25, 2023 | 34.50 | 34.50 | 32.49 | 32.49 | 4,447 | -0.01(-0.02%) |
Sep 22, 2023 | 32.30 | 32.56 | 32.30 | 32.50 | 1,849 | +0.92(+2.91%) |
Sep 21, 2023 | 33.07 | 33.07 | 30.71 | 31.58 | 6,102 | -2.02(-6.00%) |
Sep 20, 2023 | 33.65 | 34.60 | 33.59 | 33.59 | 2,205 | -0.01(-0.03%) |
Sep 19, 2023 | 35.98 | 35.98 | 32.01 | 33.61 | 16,125 | -3.20(-8.69%) |
Sep 18, 2023 | 38.62 | 38.62 | 35.96 | 36.80 | 9,687 | -2.15(-5.51%) |
Sep 15, 2023 | 39.92 | 41.38 | 37.53 | 38.95 | 18,586 | +1.84(+4.96%) |
Sep 14, 2023 | 36.44 | 37.87 | 36.43 | 37.11 | 9,385 | +1.68(+4.73%) |
Sep 13, 2023 | 36.09 | 37.85 | 34.49 | 35.43 | 12,278 | -0.35(-0.97%) |
Sep 12, 2023 | 38.02 | 38.02 | 33.31 | 35.78 | 20,581 | -1.85(-4.91%) |
Sep 11, 2023 | 36.01 | 38.65 | 36.01 | 37.63 | 14,307 | +3.33(+9.70%) |
Sep 08, 2023 | 34.24 | 36.59 | 33.84 | 34.30 | 12,578 | +1.06(+3.20%) |
Sep 07, 2023 | 33.35 | 34.39 | 32.80 | 33.24 | 20,507 | +0.35(+1.06%) |
Sep 06, 2023 | 33.68 | 34.72 | 32.60 | 32.89 | 11,762 | +0.38(+1.17%) |
Sep 05, 2023 | 29.60 | 33.00 | 28.89 | 32.51 | 16,240 | +4.41(+15.69%) |
Sep 01, 2023 | 28.39 | 29.18 | 28.00 | 28.10 | 6,282 | +0.52(+1.88%) |
Aug 31, 2023 | 24.82 | 29.21 | 24.65 | 27.58 | 37,637 | +4.22(+18.08%) |
Aug 30, 2023 | 19.52 | 24.05 | 19.52 | 23.36 | 12,638 | +3.91(+20.09%) |
Aug 29, 2023 | 20.11 | 20.11 | 19.45 | 19.45 | 4,553 | -0.03(-0.14%) |
Aug 28, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 2,290 | -0.35(-1.78%) |
Aug 25, 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 1,370 | +0.19(+0.96%) |
Aug 24, 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 1,691 | -0.41(-2.05%) |
Aug 23, 2023 | 19.94 | 20.10 | 19.94 | 20.05 | 2,399 | -0.09(-0.43%) |
Aug 22, 2023 | 20.13 | 20.14 | 20.12 | 20.14 | 2,934 | -0.06(-0.30%) |
Aug 21, 2023 | 19.94 | 20.20 | 19.94 | 20.20 | 2,910 | +0.18(+0.90%) |
Aug 18, 2023 | 20.04 | 20.10 | 20.02 | 20.02 | 1,676 | -0.03(-0.14%) |
Aug 17, 2023 | 19.89 | 20.05 | 19.89 | 20.05 | 561 | +0.18(+0.89%) |
Aug 16, 2023 | 19.75 | 20.12 | 19.75 | 19.87 | 4,495 | +0.05(+0.26%) |
Aug 15, 2023 | 19.81 | 19.82 | 19.44 | 19.82 | 4,111 | -0.26(-1.30%) |
Aug 14, 2023 | 20.76 | 20.76 | 19.89 | 20.08 | 4,208 | -0.48(-2.34%) |
Aug 11, 2023 | 20.20 | 20.56 | 20.20 | 20.56 | 4,656 | -0.66(-3.10%) |
Aug 10, 2023 | 20.58 | 21.22 | 20.58 | 21.22 | 3,152 | -0.19(-0.88%) |
Aug 09, 2023 | 22.00 | 22.00 | 21.41 | 21.41 | 3,696 | -0.99(-4.42%) |
Aug 08, 2023 | 22.22 | 22.40 | 22.06 | 22.40 | 6,124 | +0.12(+0.52%) |
Aug 07, 2023 | 22.43 | 22.43 | 22.28 | 22.28 | 1,187 | -0.49(-2.17%) |
Aug 04, 2023 | 22.79 | 22.79 | 22.78 | 22.78 | 2,057 | -0.21(-0.93%) |
Aug 03, 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 1,543 | +0.21(+0.90%) |
Aug 02, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 1,195 | -0.43(-1.85%) |
Aug 01, 2023 | 23.18 | 23.21 | 23.18 | 23.21 | 1,178 | -0.26(-1.09%) |
Jul 31, 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 1,921 | +1.13(+5.04%) |
Jul 28, 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 1,031 | +0.88(+4.08%) |
Jul 27, 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 3,109 | -0.05(-0.21%) |
Jul 26, 2023 | 21.43 | 21.51 | 21.43 | 21.51 | 325 | -0.11(-0.52%) |
Jul 25, 2023 | 21.81 | 21.81 | 21.63 | 21.63 | 1,059 | -0.21(-0.98%) |
Jul 24, 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 1,144 | -0.68(-3.02%) |
Jul 21, 2023 | 22.69 | 22.69 | 22.32 | 22.52 | 1,222 | -0.78(-3.35%) |
Jul 20, 2023 | 22.91 | 23.30 | 22.73 | 23.30 | 3,431 | +0.13(+0.55%) |
Jul 19, 2023 | 23.13 | 23.17 | 23.10 | 23.17 | 2,192 | -0.13(-0.55%) |
Jul 18, 2023 | 23.45 | 23.45 | 23.30 | 23.30 | 1,262 | -0.36(-1.51%) |
Jul 17, 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 1,732 | -1.15(-4.64%) |
Jul 14, 2023 | 25.28 | 25.28 | 24.62 | 24.81 | 3,466 | -0.63(-2.47%) |
Jul 13, 2023 | 24.85 | 25.88 | 24.48 | 25.43 | 3,807 | +0.54(+2.19%) |
Jul 12, 2023 | 24.67 | 24.93 | 24.67 | 24.89 | 5,066 | -0.99(-3.81%) |
Jul 11, 2023 | 25.55 | 25.88 | 25.55 | 25.88 | 5,158 | +0.15(+0.59%) |
Jul 10, 2023 | 26.95 | 26.95 | 25.62 | 25.72 | 5,007 | -0.49(-1.86%) |
Jul 07, 2023 | 23.84 | 26.21 | 23.84 | 26.21 | 3,121 | +2.24(+9.36%) |
Jul 06, 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 2,428 | -0.01(-0.04%) |
Jul 05, 2023 | 23.34 | 23.98 | 23.34 | 23.98 | 1,896 | +0.08(+0.33%) |
Jul 03, 2023 | 22.72 | 23.90 | 22.71 | 23.90 | 1,000 | +1.59(+7.13%) |
Jun 30, 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 1,934 | +0.28(+1.28%) |
Jun 29, 2023 | 21.83 | 22.03 | 21.83 | 22.03 | 1,216 | -0.01(-0.07%) |
Jun 28, 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 731 | -0.22(-0.97%) |
Jun 27, 2023 | 22.24 | 22.30 | 22.24 | 22.26 | 2,890 | +0.17(+0.78%) |
Jun 26, 2023 | 22.32 | 22.32 | 22.09 | 22.09 | 873 | -0.37(-1.66%) |
Jun 23, 2023 | 22.50 | 22.54 | 22.46 | 22.46 | 1,527 | -0.67(-2.88%) |
Jun 22, 2023 | 22.53 | 23.22 | 22.53 | 23.13 | 2,981 | +0.13(+0.58%) |
Jun 21, 2023 | 23.30 | 23.30 | 22.95 | 22.99 | 2,676 | +0.65(+2.93%) |
Jun 20, 2023 | 22.32 | 22.34 | 22.32 | 22.34 | 2,418 | +0.11(+0.48%) |
Jun 16, 2023 | 22.48 | 22.71 | 22.23 | 22.23 | 3,793 | +0.15(+0.67%) |