Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 18.60 | 18.69 | 18.45 | 18.65 | 460,441 | +0.16(+0.87%) |
May 23, 2024 | 18.56 | 18.56 | 18.22 | 18.49 | 428,155 | +0.02(+0.11%) |
May 22, 2024 | 18.45 | 18.61 | 18.32 | 18.47 | 358,374 | -0.03(-0.16%) |
May 21, 2024 | 18.40 | 18.52 | 18.30 | 18.50 | 226,431 | -0.02(-0.11%) |
May 20, 2024 | 18.42 | 18.82 | 18.35 | 18.52 | 318,748 | +0.05(+0.27%) |
May 17, 2024 | 18.53 | 18.63 | 18.23 | 18.47 | 314,137 | +0.00(+0.00%) |
May 16, 2024 | 18.53 | 18.76 | 18.32 | 18.47 | 567,056 | -0.17(-0.91%) |
May 15, 2024 | 18.14 | 18.84 | 17.85 | 18.64 | 640,030 | +0.63(+3.50%) |
May 14, 2024 | 17.99 | 18.15 | 17.77 | 18.01 | 569,400 | +0.20(+1.12%) |
May 13, 2024 | 17.77 | 18.13 | 17.65 | 17.81 | 750,500 | +0.21(+1.19%) |
May 10, 2024 | 18.72 | 18.77 | 17.60 | 17.60 | 529,951 | -1.04(-5.58%) |
May 09, 2024 | 18.03 | 19.00 | 17.96 | 18.64 | 924,773 | +1.57(+9.20%) |
May 08, 2024 | 17.02 | 17.22 | 16.95 | 17.07 | 330,425 | -0.17(-0.99%) |
May 07, 2024 | 17.38 | 17.50 | 17.21 | 17.24 | 300,352 | -0.14(-0.81%) |
May 06, 2024 | 17.22 | 17.43 | 17.22 | 17.38 | 284,656 | +0.29(+1.70%) |
May 03, 2024 | 17.19 | 17.25 | 16.85 | 17.09 | 317,481 | +0.19(+1.12%) |
May 02, 2024 | 16.78 | 16.91 | 16.59 | 16.90 | 313,168 | +0.31(+1.87%) |
May 01, 2024 | 16.73 | 16.95 | 16.54 | 16.59 | 220,431 | -0.12(-0.72%) |
Apr 30, 2024 | 16.89 | 16.97 | 16.63 | 16.71 | 364,092 | -0.29(-1.71%) |
Apr 29, 2024 | 17.10 | 17.28 | 16.71 | 17.00 | 380,161 | -0.02(-0.12%) |
Apr 26, 2024 | 17.03 | 17.38 | 17.00 | 17.02 | 373,567 | +0.13(+0.77%) |
Apr 25, 2024 | 16.76 | 17.06 | 16.45 | 16.89 | 948,239 | +0.03(+0.18%) |
Apr 24, 2024 | 16.66 | 17.00 | 16.41 | 16.86 | 1,498,974 | +0.16(+0.96%) |
Apr 23, 2024 | 16.61 | 16.88 | 16.61 | 16.70 | 388,590 | +0.14(+0.85%) |
Apr 22, 2024 | 16.61 | 16.65 | 16.42 | 16.56 | 247,781 | +0.12(+0.73%) |
Apr 19, 2024 | 16.14 | 16.53 | 16.14 | 16.44 | 341,005 | +0.27(+1.67%) |
Apr 18, 2024 | 16.16 | 16.48 | 16.16 | 16.17 | 244,318 | +0.01(+0.06%) |
Apr 17, 2024 | 16.27 | 16.43 | 16.15 | 16.16 | 269,447 | +0.00(+0.00%) |
Apr 16, 2024 | 15.94 | 16.29 | 15.88 | 16.16 | 244,185 | +0.08(+0.50%) |
Apr 15, 2024 | 16.60 | 16.70 | 16.03 | 16.08 | 294,705 | -0.48(-2.90%) |
Apr 12, 2024 | 16.62 | 16.79 | 16.45 | 16.56 | 244,013 | -0.26(-1.55%) |
Apr 11, 2024 | 16.84 | 17.06 | 16.77 | 16.82 | 307,864 | +0.00(+0.00%) |
Apr 10, 2024 | 16.81 | 17.02 | 16.59 | 16.82 | 333,104 | -0.39(-2.27%) |
Apr 09, 2024 | 17.65 | 17.86 | 16.97 | 17.21 | 377,589 | -0.44(-2.49%) |
Apr 08, 2024 | 17.28 | 17.66 | 17.22 | 17.65 | 326,119 | +0.50(+2.92%) |
Apr 05, 2024 | 16.91 | 17.26 | 16.91 | 17.15 | 367,899 | +0.19(+1.12%) |
Apr 04, 2024 | 17.30 | 17.54 | 16.94 | 16.96 | 356,677 | -0.12(-0.70%) |
Apr 03, 2024 | 16.59 | 17.08 | 16.59 | 17.08 | 318,070 | +0.40(+2.40%) |
Apr 02, 2024 | 16.77 | 16.84 | 16.56 | 16.68 | 393,692 | -0.41(-2.40%) |
Apr 01, 2024 | 17.20 | 17.37 | 17.00 | 17.09 | 365,781 | -0.09(-0.52%) |
Mar 28, 2024 | 17.05 | 17.47 | 17.03 | 17.18 | 297,632 | +0.11(+0.64%) |
Mar 27, 2024 | 17.03 | 17.19 | 16.95 | 17.07 | 357,746 | +0.22(+1.31%) |
Mar 26, 2024 | 16.85 | 17.07 | 16.64 | 16.85 | 454,994 | +0.13(+0.78%) |
Mar 25, 2024 | 16.95 | 17.17 | 16.68 | 16.72 | 346,479 | -0.22(-1.30%) |
Mar 22, 2024 | 17.41 | 17.65 | 16.93 | 16.94 | 546,771 | -0.24(-1.40%) |
Mar 21, 2024 | 17.28 | 17.35 | 16.80 | 17.18 | 1,335,213 | +0.18(+1.06%) |
Mar 20, 2024 | 16.87 | 17.20 | 16.58 | 17.00 | 514,866 | +0.06(+0.35%) |
Mar 19, 2024 | 16.66 | 16.99 | 16.58 | 16.94 | 287,011 | +0.14(+0.83%) |
Mar 18, 2024 | 16.66 | 17.18 | 16.58 | 16.80 | 435,813 | +0.22(+1.33%) |
Mar 15, 2024 | 16.78 | 17.25 | 16.50 | 16.58 | 1,381,242 | -0.36(-2.13%) |
Mar 14, 2024 | 17.44 | 17.44 | 16.74 | 16.94 | 673,562 | -0.46(-2.64%) |
Mar 13, 2024 | 17.77 | 18.06 | 17.39 | 17.40 | 462,618 | -0.44(-2.47%) |
Mar 12, 2024 | 17.91 | 18.07 | 17.70 | 17.84 | 433,667 | -0.15(-0.83%) |
Mar 11, 2024 | 18.64 | 18.72 | 17.93 | 17.99 | 233,952 | -0.76(-4.05%) |
Mar 08, 2024 | 18.54 | 19.32 | 18.50 | 18.75 | 461,324 | +0.29(+1.57%) |
Mar 07, 2024 | 18.22 | 18.51 | 18.16 | 18.46 | 382,464 | +0.34(+1.88%) |
Mar 06, 2024 | 18.29 | 18.44 | 17.99 | 18.12 | 377,415 | +0.08(+0.44%) |
Mar 05, 2024 | 18.41 | 18.54 | 17.92 | 18.04 | 435,501 | -0.84(-4.45%) |
Mar 04, 2024 | 18.66 | 18.99 | 18.65 | 18.88 | 296,885 | +0.28(+1.51%) |
Mar 01, 2024 | 18.39 | 18.71 | 18.09 | 18.60 | 418,373 | +0.26(+1.42%) |
Feb 29, 2024 | 18.43 | 18.63 | 18.02 | 18.34 | 404,626 | +0.19(+1.05%) |
Feb 28, 2024 | 18.35 | 18.41 | 18.06 | 18.15 | 337,530 | -0.36(-1.94%) |
Feb 27, 2024 | 17.91 | 18.60 | 17.72 | 18.51 | 592,629 | +0.65(+3.64%) |
Feb 26, 2024 | 17.39 | 18.20 | 17.39 | 17.86 | 400,457 | +0.33(+1.88%) |
Feb 23, 2024 | 17.96 | 18.16 | 17.26 | 17.53 | 374,732 | -0.47(-2.61%) |
Feb 22, 2024 | 17.52 | 18.60 | 17.26 | 18.00 | 521,965 | -0.05(-0.28%) |
Feb 21, 2024 | 18.05 | 18.30 | 17.98 | 18.05 | 251,624 | -0.09(-0.50%) |
Feb 20, 2024 | 18.00 | 18.20 | 17.82 | 18.14 | 280,331 | -0.07(-0.38%) |
Feb 16, 2024 | 18.66 | 18.72 | 18.15 | 18.21 | 319,299 | -0.84(-4.41%) |
Feb 15, 2024 | 18.98 | 19.13 | 18.77 | 19.05 | 384,077 | +0.12(+0.63%) |
Feb 14, 2024 | 18.99 | 19.02 | 18.62 | 18.93 | 245,118 | +0.28(+1.50%) |
Feb 13, 2024 | 18.62 | 19.05 | 18.44 | 18.65 | 450,805 | -0.74(-3.82%) |
Feb 12, 2024 | 18.80 | 19.58 | 18.66 | 19.39 | 399,489 | +0.68(+3.63%) |
Feb 09, 2024 | 18.71 | 18.85 | 18.33 | 18.71 | 359,877 | +0.00(+0.00%) |
Feb 08, 2024 | 18.35 | 18.84 | 18.28 | 18.71 | 346,937 | +0.36(+1.96%) |
Feb 07, 2024 | 18.54 | 18.54 | 18.07 | 18.35 | 230,503 | -0.19(-1.02%) |
Feb 06, 2024 | 18.33 | 18.73 | 18.33 | 18.54 | 210,003 | +0.20(+1.09%) |
Feb 05, 2024 | 18.29 | 18.59 | 18.16 | 18.34 | 321,278 | -0.18(-0.97%) |
Feb 02, 2024 | 17.71 | 18.71 | 17.54 | 18.52 | 549,469 | +0.60(+3.35%) |
Feb 01, 2024 | 17.61 | 17.92 | 17.50 | 17.92 | 217,053 | +0.49(+2.81%) |
Jan 31, 2024 | 17.76 | 18.17 | 17.40 | 17.43 | 279,880 | -0.51(-2.84%) |
Jan 30, 2024 | 18.39 | 18.43 | 17.89 | 17.94 | 228,025 | -0.58(-3.13%) |
Jan 29, 2024 | 17.83 | 18.57 | 17.76 | 18.52 | 422,347 | +0.56(+3.12%) |
Jan 26, 2024 | 17.94 | 18.08 | 17.85 | 17.96 | 137,676 | +0.10(+0.56%) |
Jan 25, 2024 | 17.94 | 17.97 | 17.59 | 17.86 | 234,249 | +0.20(+1.13%) |
Jan 24, 2024 | 18.28 | 18.28 | 17.66 | 17.66 | 184,473 | -0.25(-1.40%) |
Jan 23, 2024 | 18.41 | 18.48 | 17.88 | 17.91 | 230,545 | -0.21(-1.16%) |
Jan 22, 2024 | 17.95 | 18.26 | 17.94 | 18.12 | 332,907 | +0.41(+2.32%) |
Jan 19, 2024 | 17.52 | 17.84 | 17.29 | 17.71 | 304,245 | +0.32(+1.84%) |
Jan 18, 2024 | 17.32 | 17.45 | 17.16 | 17.39 | 212,889 | +0.26(+1.52%) |
Jan 17, 2024 | 16.82 | 17.19 | 16.79 | 17.13 | 229,245 | +0.00(+0.00%) |
Jan 16, 2024 | 17.10 | 17.15 | 16.81 | 17.13 | 259,554 | -0.04(-0.23%) |
Jan 12, 2024 | 17.61 | 17.63 | 17.15 | 17.17 | 210,102 | -0.31(-1.77%) |
Jan 11, 2024 | 17.63 | 17.63 | 17.18 | 17.48 | 261,925 | -0.15(-0.85%) |
Jan 10, 2024 | 17.27 | 17.64 | 17.23 | 17.63 | 266,036 | +0.34(+1.97%) |
Jan 09, 2024 | 17.31 | 17.54 | 17.15 | 17.29 | 336,977 | -0.29(-1.65%) |
Jan 08, 2024 | 17.30 | 17.59 | 17.13 | 17.58 | 231,957 | +0.42(+2.45%) |
Jan 05, 2024 | 17.22 | 17.54 | 17.16 | 17.16 | 376,270 | -0.29(-1.66%) |
Jan 04, 2024 | 17.92 | 17.92 | 17.44 | 17.45 | 450,538 | -0.38(-2.13%) |
Jan 03, 2024 | 18.15 | 18.23 | 17.83 | 17.83 | 280,156 | -0.54(-2.94%) |
Jan 02, 2024 | 18.79 | 18.80 | 18.25 | 18.37 | 318,702 | -0.60(-3.16%) |
Dec 29, 2023 | 19.33 | 19.38 | 18.87 | 18.97 | 318,085 | -0.41(-2.12%) |
Dec 28, 2023 | 19.46 | 19.47 | 19.21 | 19.38 | 174,783 | -0.12(-0.62%) |
Dec 27, 2023 | 19.76 | 19.83 | 19.46 | 19.50 | 220,603 | -0.16(-0.81%) |
Dec 26, 2023 | 19.63 | 19.73 | 19.40 | 19.66 | 186,314 | +0.07(+0.36%) |
Dec 22, 2023 | 19.84 | 19.97 | 19.51 | 19.59 | 193,520 | -0.09(-0.46%) |
Dec 21, 2023 | 19.78 | 19.91 | 19.39 | 19.68 | 244,529 | +0.18(+0.92%) |
Dec 20, 2023 | 19.70 | 20.20 | 19.46 | 19.50 | 370,345 | -0.15(-0.76%) |
Dec 19, 2023 | 19.39 | 19.81 | 19.32 | 19.65 | 376,211 | +0.48(+2.50%) |
Dec 18, 2023 | 19.00 | 19.31 | 18.69 | 19.17 | 480,344 | +0.25(+1.32%) |
Dec 15, 2023 | 19.27 | 19.27 | 18.67 | 18.92 | 1,111,459 | -0.11(-0.58%) |
Dec 14, 2023 | 19.00 | 19.34 | 18.78 | 19.03 | 1,319,658 | +0.05(+0.26%) |
Dec 13, 2023 | 18.88 | 19.17 | 18.53 | 18.98 | 1,123,479 | +0.09(+0.48%) |
Dec 12, 2023 | 19.36 | 19.37 | 18.84 | 18.89 | 320,375 | -0.46(-2.38%) |
Dec 11, 2023 | 19.02 | 19.52 | 18.90 | 19.35 | 408,134 | +0.35(+1.84%) |
Dec 08, 2023 | 18.65 | 19.10 | 18.65 | 19.00 | 366,788 | +0.26(+1.39%) |
Dec 07, 2023 | 18.80 | 18.80 | 18.55 | 18.74 | 333,655 | +0.05(+0.27%) |
Dec 06, 2023 | 18.76 | 19.00 | 18.61 | 18.69 | 278,470 | +0.12(+0.65%) |
Dec 05, 2023 | 18.82 | 18.94 | 18.46 | 18.57 | 382,019 | -0.43(-2.26%) |
Dec 04, 2023 | 18.50 | 19.03 | 18.50 | 19.00 | 286,827 | +0.54(+2.93%) |
Dec 01, 2023 | 18.56 | 18.59 | 17.99 | 18.46 | 377,197 | -0.16(-0.86%) |
Nov 30, 2023 | 18.91 | 18.91 | 18.55 | 18.62 | 338,518 | -0.10(-0.53%) |
Nov 29, 2023 | 19.00 | 19.18 | 18.60 | 18.72 | 317,081 | -0.12(-0.64%) |
Nov 28, 2023 | 18.90 | 19.09 | 18.78 | 18.84 | 268,352 | -0.13(-0.69%) |
Nov 27, 2023 | 18.88 | 19.12 | 18.86 | 18.97 | 256,686 | -0.13(-0.68%) |
Nov 24, 2023 | 18.84 | 19.10 | 18.83 | 19.10 | 99,503 | +0.19(+1.00%) |
Nov 22, 2023 | 19.09 | 19.29 | 18.88 | 18.91 | 176,892 | +0.03(+0.16%) |
Nov 21, 2023 | 19.04 | 19.11 | 18.86 | 18.88 | 202,818 | -0.29(-1.51%) |
Nov 20, 2023 | 19.39 | 19.52 | 19.07 | 19.17 | 273,308 | -0.22(-1.13%) |
Nov 17, 2023 | 19.03 | 19.74 | 18.99 | 19.39 | 670,565 | +0.48(+2.54%) |
Nov 16, 2023 | 19.49 | 19.88 | 18.56 | 18.91 | 1,426,557 | -0.64(-3.27%) |
Nov 15, 2023 | 19.59 | 19.95 | 19.45 | 19.55 | 437,478 | +0.00(+0.00%) |
Nov 14, 2023 | 19.21 | 19.64 | 19.20 | 19.55 | 374,010 | +0.46(+2.41%) |
Nov 13, 2023 | 18.56 | 19.22 | 18.50 | 19.09 | 298,079 | +0.28(+1.49%) |
Nov 10, 2023 | 18.55 | 18.99 | 18.42 | 18.81 | 621,664 | +0.31(+1.68%) |
Nov 09, 2023 | 18.77 | 18.79 | 18.38 | 18.50 | 362,690 | -0.11(-0.59%) |
Nov 08, 2023 | 18.76 | 19.06 | 18.37 | 18.61 | 363,899 | -0.17(-0.91%) |
Nov 07, 2023 | 18.07 | 18.82 | 18.00 | 18.78 | 576,757 | +0.73(+4.04%) |
Nov 06, 2023 | 17.99 | 18.20 | 17.82 | 18.05 | 389,473 | -0.07(-0.39%) |
Nov 03, 2023 | 17.21 | 18.29 | 16.99 | 18.12 | 716,036 | +1.31(+7.79%) |
Nov 02, 2023 | 16.40 | 17.25 | 16.22 | 16.81 | 524,955 | +1.76(+11.69%) |
Nov 01, 2023 | 15.18 | 15.20 | 14.82 | 15.05 | 538,057 | -0.18(-1.18%) |
Oct 31, 2023 | 15.27 | 15.40 | 15.15 | 15.23 | 258,671 | +0.04(+0.26%) |
Oct 30, 2023 | 15.43 | 15.56 | 15.04 | 15.19 | 228,604 | -0.05(-0.33%) |
Oct 27, 2023 | 15.48 | 15.70 | 15.19 | 15.24 | 252,986 | -0.31(-1.99%) |
Oct 26, 2023 | 15.83 | 15.85 | 15.44 | 15.55 | 274,806 | -0.15(-0.96%) |
Oct 25, 2023 | 16.04 | 16.04 | 15.65 | 15.70 | 215,224 | -0.48(-2.97%) |
Oct 24, 2023 | 16.40 | 16.47 | 16.06 | 16.18 | 226,390 | +0.00(+0.00%) |
Oct 23, 2023 | 16.00 | 16.45 | 15.86 | 16.18 | 298,741 | +0.13(+0.81%) |
Oct 20, 2023 | 16.20 | 16.41 | 16.03 | 16.05 | 369,557 | -0.16(-0.99%) |
Oct 19, 2023 | 16.34 | 16.69 | 16.18 | 16.21 | 288,400 | -0.20(-1.22%) |
Oct 18, 2023 | 16.79 | 16.90 | 16.39 | 16.41 | 185,515 | -0.57(-3.36%) |
Oct 17, 2023 | 16.69 | 17.09 | 16.66 | 16.98 | 323,245 | +0.20(+1.19%) |
Oct 16, 2023 | 16.38 | 16.94 | 16.34 | 16.78 | 217,929 | +0.63(+3.90%) |
Oct 13, 2023 | 16.59 | 16.59 | 16.05 | 16.15 | 184,775 | -0.44(-2.65%) |
Oct 12, 2023 | 16.79 | 16.81 | 16.41 | 16.59 | 202,661 | -0.24(-1.43%) |
Oct 11, 2023 | 16.95 | 17.08 | 16.68 | 16.83 | 172,031 | -0.08(-0.47%) |
Oct 10, 2023 | 17.03 | 17.25 | 16.89 | 16.91 | 259,100 | -0.07(-0.41%) |
Oct 09, 2023 | 17.00 | 17.08 | 16.87 | 16.98 | 149,684 | -0.09(-0.53%) |
Oct 06, 2023 | 16.96 | 17.27 | 16.89 | 17.07 | 289,872 | +0.02(+0.12%) |
Oct 05, 2023 | 16.87 | 17.09 | 16.87 | 17.05 | 360,785 | +0.08(+0.47%) |
Oct 04, 2023 | 16.39 | 17.00 | 16.39 | 16.97 | 365,318 | +0.54(+3.29%) |
Oct 03, 2023 | 16.57 | 16.69 | 16.36 | 16.43 | 220,394 | -0.24(-1.44%) |
Oct 02, 2023 | 16.95 | 17.18 | 16.50 | 16.67 | 373,569 | -0.19(-1.13%) |
Sep 29, 2023 | 17.18 | 17.25 | 16.71 | 16.86 | 449,419 | -0.13(-0.77%) |
Sep 28, 2023 | 16.71 | 17.23 | 16.71 | 16.99 | 394,187 | +0.08(+0.47%) |
Sep 27, 2023 | 16.69 | 17.04 | 16.69 | 16.91 | 248,644 | +0.35(+2.11%) |
Sep 26, 2023 | 16.65 | 16.90 | 16.45 | 16.56 | 285,259 | -0.19(-1.13%) |
Sep 25, 2023 | 16.82 | 16.89 | 16.67 | 16.75 | 279,189 | -0.19(-1.12%) |
Sep 22, 2023 | 17.17 | 17.39 | 16.85 | 16.94 | 297,553 | -0.23(-1.34%) |
Sep 21, 2023 | 17.34 | 17.38 | 17.14 | 17.17 | 259,300 | -0.29(-1.66%) |
Sep 20, 2023 | 17.99 | 18.23 | 17.46 | 17.46 | 295,600 | -0.49(-2.73%) |
Sep 19, 2023 | 17.20 | 18.22 | 17.20 | 17.95 | 388,513 | +0.73(+4.24%) |
Sep 18, 2023 | 17.35 | 17.38 | 17.15 | 17.22 | 366,452 | -0.09(-0.52%) |
Sep 15, 2023 | 18.44 | 18.50 | 17.20 | 17.31 | 1,281,554 | -1.27(-6.84%) |
Sep 14, 2023 | 18.36 | 18.75 | 18.14 | 18.58 | 291,126 | +0.33(+1.81%) |
Sep 13, 2023 | 18.28 | 18.28 | 17.97 | 18.25 | 336,093 | -0.04(-0.22%) |
Sep 12, 2023 | 18.06 | 18.31 | 18.06 | 18.29 | 257,887 | +0.15(+0.83%) |
Sep 11, 2023 | 18.27 | 18.50 | 18.06 | 18.14 | 326,589 | -0.04(-0.22%) |
Sep 08, 2023 | 18.47 | 18.59 | 18.18 | 18.18 | 189,595 | -0.31(-1.68%) |
Sep 07, 2023 | 18.65 | 18.70 | 18.34 | 18.49 | 304,831 | -0.21(-1.12%) |
Sep 06, 2023 | 19.12 | 19.24 | 18.65 | 18.70 | 312,206 | -0.32(-1.68%) |
Sep 05, 2023 | 18.44 | 19.03 | 18.17 | 19.02 | 328,694 | +0.28(+1.49%) |
Sep 01, 2023 | 18.88 | 19.08 | 18.71 | 18.74 | 179,943 | +0.05(+0.27%) |
Aug 31, 2023 | 18.60 | 18.77 | 18.52 | 18.69 | 347,198 | +0.09(+0.48%) |
Aug 30, 2023 | 18.50 | 18.81 | 18.41 | 18.60 | 328,849 | +0.09(+0.49%) |
Aug 29, 2023 | 18.70 | 18.79 | 18.38 | 18.51 | 340,428 | -0.19(-1.02%) |
Aug 28, 2023 | 18.85 | 19.12 | 18.66 | 18.70 | 228,908 | -0.15(-0.80%) |
Aug 25, 2023 | 18.92 | 19.06 | 18.58 | 18.85 | 293,450 | -0.04(-0.21%) |
Aug 24, 2023 | 19.00 | 19.30 | 18.68 | 18.89 | 278,400 | -0.31(-1.61%) |
Aug 23, 2023 | 18.75 | 19.32 | 18.66 | 19.20 | 305,697 | +0.53(+2.84%) |
Aug 22, 2023 | 18.96 | 19.02 | 18.66 | 18.67 | 294,745 | -0.21(-1.11%) |
Aug 21, 2023 | 18.65 | 19.00 | 18.61 | 18.88 | 222,662 | +0.25(+1.34%) |
Aug 18, 2023 | 18.43 | 18.73 | 18.39 | 18.63 | 281,273 | -0.02(-0.11%) |
Aug 17, 2023 | 18.97 | 19.08 | 18.59 | 18.65 | 260,482 | -0.26(-1.37%) |
Aug 16, 2023 | 19.50 | 19.68 | 18.89 | 18.91 | 246,381 | -0.54(-2.78%) |
Aug 15, 2023 | 19.49 | 19.74 | 19.38 | 19.45 | 251,992 | -0.21(-1.07%) |
Aug 14, 2023 | 19.92 | 19.92 | 19.48 | 19.66 | 328,576 | -0.40(-1.99%) |
Aug 11, 2023 | 19.97 | 20.17 | 19.97 | 20.06 | 252,815 | +0.00(+0.00%) |
Aug 10, 2023 | 20.75 | 20.87 | 19.95 | 20.06 | 304,225 | -0.58(-2.81%) |
Aug 09, 2023 | 20.88 | 20.88 | 20.49 | 20.64 | 252,590 | -0.24(-1.15%) |
Aug 08, 2023 | 20.39 | 20.91 | 20.25 | 20.88 | 309,177 | +0.47(+2.30%) |
Aug 07, 2023 | 20.66 | 20.66 | 20.03 | 20.41 | 323,343 | -0.24(-1.16%) |
Aug 04, 2023 | 21.28 | 21.57 | 20.62 | 20.65 | 535,213 | -0.57(-2.69%) |
Aug 03, 2023 | 19.50 | 21.62 | 19.04 | 21.22 | 725,827 | -1.21(-5.39%) |
Aug 02, 2023 | 22.34 | 22.63 | 22.12 | 22.43 | 563,354 | -0.24(-1.06%) |
Aug 01, 2023 | 22.53 | 22.80 | 22.44 | 22.67 | 247,905 | -0.14(-0.61%) |
Jul 31, 2023 | 22.48 | 22.84 | 22.48 | 22.81 | 310,158 | +0.31(+1.38%) |
Jul 28, 2023 | 22.43 | 22.74 | 22.39 | 22.50 | 278,506 | +0.28(+1.26%) |
Jul 27, 2023 | 22.39 | 22.43 | 21.95 | 22.22 | 383,490 | +0.00(+0.00%) |
Jul 26, 2023 | 21.60 | 22.34 | 21.57 | 22.22 | 471,404 | +0.55(+2.54%) |
Jul 25, 2023 | 21.85 | 22.11 | 21.58 | 21.67 | 299,385 | -0.22(-1.01%) |
Jul 24, 2023 | 21.85 | 22.12 | 21.65 | 21.89 | 320,121 | -0.03(-0.14%) |
Jul 21, 2023 | 21.91 | 22.21 | 21.54 | 21.92 | 612,504 | +0.15(+0.69%) |
Jul 20, 2023 | 21.70 | 22.47 | 21.25 | 21.77 | 532,761 | +0.77(+3.67%) |
Jul 19, 2023 | 21.24 | 21.74 | 20.93 | 21.00 | 494,501 | -0.28(-1.32%) |
Jul 18, 2023 | 20.48 | 21.47 | 20.39 | 21.28 | 784,637 | +0.64(+3.10%) |
Jul 17, 2023 | 20.77 | 21.08 | 20.56 | 20.64 | 481,909 | -0.15(-0.72%) |
Jul 14, 2023 | 21.35 | 21.35 | 20.58 | 20.79 | 370,435 | -0.59(-2.76%) |
Jul 13, 2023 | 21.59 | 21.59 | 20.92 | 21.38 | 453,502 | +0.03(+0.14%) |
Jul 12, 2023 | 20.98 | 21.50 | 20.67 | 21.35 | 947,279 | +0.78(+3.79%) |
Jul 11, 2023 | 20.83 | 21.10 | 20.31 | 20.57 | 464,785 | -0.16(-0.77%) |
Jul 10, 2023 | 19.54 | 20.88 | 19.54 | 20.73 | 801,850 | +1.07(+5.44%) |
Jul 07, 2023 | 19.18 | 19.70 | 19.17 | 19.66 | 366,987 | +0.50(+2.61%) |
Jul 06, 2023 | 19.24 | 19.24 | 18.94 | 19.16 | 241,101 | -0.34(-1.74%) |
Jul 05, 2023 | 19.59 | 19.60 | 19.18 | 19.50 | 283,204 | -0.30(-1.52%) |
Jul 03, 2023 | 19.73 | 19.80 | 19.48 | 19.80 | 184,632 | -0.02(-0.10%) |
Jun 30, 2023 | 19.87 | 19.99 | 19.70 | 19.82 | 295,805 | -0.04(-0.20%) |
Jun 29, 2023 | 19.35 | 19.88 | 19.25 | 19.86 | 230,938 | +0.49(+2.53%) |
Jun 28, 2023 | 19.08 | 19.75 | 18.96 | 19.37 | 500,214 | +0.20(+1.04%) |
Jun 27, 2023 | 18.80 | 19.41 | 18.80 | 19.17 | 364,426 | +1.07(+5.91%) |
Jun 26, 2023 | 18.56 | 18.97 | 18.08 | 18.10 | 385,780 | -0.48(-2.58%) |
Jun 23, 2023 | 18.42 | 18.69 | 18.39 | 18.58 | 2,559,743 | -0.11(-0.59%) |
Jun 22, 2023 | 18.71 | 18.78 | 18.30 | 18.69 | 369,460 | -0.04(-0.21%) |
Jun 21, 2023 | 19.03 | 19.14 | 18.72 | 18.73 | 446,843 | -0.42(-2.19%) |
Jun 20, 2023 | 18.79 | 19.35 | 18.55 | 19.15 | 584,920 | +0.15(+0.79%) |
Jun 16, 2023 | 19.15 | 19.65 | 18.67 | 19.00 | 2,053,973 | +0.10(+0.53%) |