Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.72 | 19.02 | 18.05 | 18.92 | 10,740 | +0.27(+1.45%) |
May 16, 2024 | 19.30 | 19.30 | 18.50 | 18.65 | 10,168 | -0.02(-0.11%) |
May 15, 2024 | 18.45 | 18.72 | 18.42 | 18.67 | 15,738 | +0.08(+0.43%) |
May 14, 2024 | 18.76 | 18.97 | 18.58 | 18.59 | 8,431 | +0.04(+0.22%) |
May 13, 2024 | 18.75 | 18.77 | 18.29 | 18.55 | 12,192 | -0.09(-0.48%) |
May 10, 2024 | 18.84 | 18.84 | 18.49 | 18.64 | 6,921 | -0.22(-1.17%) |
May 09, 2024 | 18.53 | 18.86 | 18.06 | 18.86 | 26,677 | +0.49(+2.67%) |
May 08, 2024 | 18.30 | 18.61 | 18.30 | 18.37 | 15,044 | -0.27(-1.45%) |
May 07, 2024 | 18.39 | 19.00 | 18.39 | 18.64 | 24,212 | -0.03(-0.16%) |
May 06, 2024 | 18.74 | 18.93 | 18.67 | 18.67 | 14,729 | +0.15(+0.81%) |
May 03, 2024 | 18.74 | 18.84 | 18.18 | 18.52 | 26,437 | +0.04(+0.22%) |
May 02, 2024 | 18.39 | 18.84 | 18.14 | 18.48 | 25,008 | +0.09(+0.49%) |
May 01, 2024 | 17.94 | 18.65 | 17.78 | 18.39 | 27,414 | +0.42(+2.34%) |
Apr 30, 2024 | 19.01 | 19.01 | 17.76 | 17.97 | 20,981 | -1.34(-6.94%) |
Apr 29, 2024 | 19.34 | 19.55 | 19.20 | 19.31 | 11,532 | -0.33(-1.68%) |
Apr 26, 2024 | 19.79 | 20.25 | 19.40 | 19.64 | 9,575 | -0.08(-0.41%) |
Apr 25, 2024 | 19.49 | 19.72 | 19.33 | 19.72 | 24,488 | +0.18(+0.92%) |
Apr 24, 2024 | 20.12 | 20.21 | 19.16 | 19.54 | 24,644 | -0.68(-3.36%) |
Apr 23, 2024 | 20.02 | 20.63 | 20.02 | 20.22 | 9,355 | +0.14(+0.70%) |
Apr 22, 2024 | 20.29 | 20.60 | 19.85 | 20.08 | 15,597 | -0.10(-0.50%) |
Apr 19, 2024 | 19.57 | 20.18 | 19.57 | 20.18 | 12,583 | +0.51(+2.59%) |
Apr 18, 2024 | 20.01 | 20.02 | 19.66 | 19.67 | 23,803 | -0.21(-1.06%) |
Apr 17, 2024 | 20.55 | 20.60 | 19.88 | 19.88 | 16,220 | -0.17(-0.85%) |
Apr 16, 2024 | 20.01 | 20.35 | 19.59 | 20.05 | 12,629 | +0.05(+0.25%) |
Apr 15, 2024 | 19.83 | 20.20 | 19.66 | 20.00 | 13,232 | +0.23(+1.16%) |
Apr 12, 2024 | 19.45 | 20.06 | 19.43 | 19.77 | 11,930 | -0.13(-0.65%) |
Apr 11, 2024 | 19.88 | 20.17 | 19.58 | 19.90 | 15,971 | +0.12(+0.61%) |
Apr 10, 2024 | 20.30 | 20.33 | 19.54 | 19.78 | 24,036 | -1.07(-5.13%) |
Apr 09, 2024 | 21.35 | 21.35 | 20.82 | 20.85 | 4,886 | -0.39(-1.84%) |
Apr 08, 2024 | 21.48 | 21.48 | 21.23 | 21.24 | 9,260 | -0.31(-1.44%) |
Apr 05, 2024 | 21.28 | 21.56 | 21.07 | 21.55 | 11,968 | +0.35(+1.65%) |
Apr 04, 2024 | 21.67 | 21.68 | 21.20 | 21.20 | 19,405 | -0.14(-0.66%) |
Apr 03, 2024 | 21.40 | 21.68 | 21.34 | 21.34 | 18,027 | -0.19(-0.88%) |
Apr 02, 2024 | 21.87 | 21.91 | 21.53 | 21.53 | 18,844 | -0.57(-2.58%) |
Apr 01, 2024 | 22.26 | 22.31 | 21.84 | 22.10 | 49,086 | -0.21(-0.94%) |
Mar 28, 2024 | 22.18 | 22.31 | 21.84 | 22.31 | 21,501 | +0.46(+2.11%) |
Mar 27, 2024 | 21.00 | 21.90 | 21.00 | 21.85 | 17,001 | +0.82(+3.90%) |
Mar 26, 2024 | 20.29 | 21.48 | 20.29 | 21.03 | 10,319 | -0.03(-0.14%) |
Mar 25, 2024 | 21.24 | 21.44 | 21.06 | 21.06 | 5,313 | -0.22(-1.03%) |
Mar 22, 2024 | 21.39 | 21.47 | 21.23 | 21.28 | 15,344 | -0.37(-1.71%) |
Mar 21, 2024 | 21.86 | 21.86 | 20.98 | 21.65 | 17,347 | +0.17(+0.79%) |
Mar 20, 2024 | 20.86 | 21.49 | 20.10 | 21.48 | 52,506 | +0.61(+2.92%) |
Mar 19, 2024 | 20.85 | 21.02 | 20.50 | 20.87 | 32,050 | +0.09(+0.43%) |
Mar 18, 2024 | 21.24 | 21.24 | 20.71 | 20.78 | 29,626 | -0.52(-2.44%) |
Mar 15, 2024 | 20.23 | 21.58 | 20.23 | 21.30 | 82,213 | +0.87(+4.26%) |
Mar 14, 2024 | 21.09 | 21.09 | 20.21 | 20.43 | 27,214 | -0.44(-2.11%) |
Mar 13, 2024 | 20.64 | 21.36 | 20.64 | 20.87 | 17,395 | +0.18(+0.87%) |
Mar 12, 2024 | 20.75 | 20.96 | 20.32 | 20.69 | 14,297 | -0.01(-0.05%) |
Mar 11, 2024 | 20.93 | 20.93 | 20.64 | 20.70 | 11,690 | -0.52(-2.45%) |
Mar 08, 2024 | 21.09 | 21.31 | 20.95 | 21.22 | 39,212 | +0.46(+2.22%) |
Mar 07, 2024 | 21.20 | 21.20 | 20.60 | 20.76 | 22,228 | -0.14(-0.67%) |
Mar 06, 2024 | 21.14 | 21.96 | 20.50 | 20.90 | 13,241 | -0.02(-0.10%) |
Mar 05, 2024 | 20.97 | 21.00 | 20.82 | 20.92 | 16,334 | +0.30(+1.45%) |
Mar 04, 2024 | 21.18 | 21.23 | 20.57 | 20.62 | 10,010 | -0.48(-2.27%) |
Mar 01, 2024 | 21.26 | 21.38 | 20.59 | 21.10 | 37,370 | -0.31(-1.45%) |
Feb 29, 2024 | 21.42 | 22.28 | 20.77 | 21.41 | 33,845 | +0.43(+2.05%) |
Feb 28, 2024 | 20.83 | 21.28 | 20.68 | 20.98 | 22,808 | -0.10(-0.47%) |
Feb 27, 2024 | 21.04 | 21.08 | 20.92 | 21.08 | 11,078 | +0.21(+1.00%) |
Feb 26, 2024 | 20.78 | 21.11 | 20.44 | 20.87 | 9,103 | -0.09(-0.43%) |
Feb 23, 2024 | 20.91 | 21.42 | 20.46 | 20.96 | 18,566 | -0.07(-0.33%) |
Feb 22, 2024 | 21.67 | 21.92 | 20.73 | 21.03 | 32,187 | -0.83(-3.81%) |
Feb 21, 2024 | 22.01 | 22.32 | 21.50 | 21.86 | 32,672 | -0.58(-2.56%) |
Feb 20, 2024 | 22.10 | 22.82 | 22.08 | 22.44 | 82,758 | -0.03(-0.13%) |
Feb 16, 2024 | 22.83 | 23.31 | 21.84 | 22.47 | 90,554 | -0.45(-1.95%) |
Feb 15, 2024 | 22.32 | 23.27 | 22.14 | 22.91 | 48,018 | +1.58(+7.39%) |
Feb 14, 2024 | 21.82 | 21.82 | 20.90 | 21.34 | 17,179 | -0.27(-1.24%) |
Feb 13, 2024 | 21.24 | 21.97 | 21.24 | 21.60 | 99,156 | -0.29(-1.31%) |
Feb 12, 2024 | 21.51 | 22.12 | 21.44 | 21.89 | 29,698 | +0.62(+2.89%) |
Feb 09, 2024 | 21.77 | 21.77 | 20.93 | 21.28 | 43,869 | -0.05(-0.23%) |
Feb 08, 2024 | 20.49 | 21.36 | 20.17 | 21.33 | 23,255 | +0.50(+2.38%) |
Feb 07, 2024 | 20.75 | 21.18 | 20.03 | 20.83 | 49,147 | +0.00(+0.00%) |
Feb 06, 2024 | 20.70 | 20.98 | 19.89 | 20.83 | 63,255 | +0.18(+0.86%) |
Feb 05, 2024 | 20.50 | 20.80 | 20.15 | 20.65 | 21,286 | -0.33(-1.56%) |
Feb 02, 2024 | 21.71 | 21.71 | 20.91 | 20.98 | 17,273 | -0.75(-3.47%) |
Feb 01, 2024 | 21.46 | 21.88 | 20.59 | 21.73 | 36,669 | +0.48(+2.24%) |
Jan 31, 2024 | 22.18 | 22.61 | 20.91 | 21.26 | 29,086 | -1.15(-5.14%) |
Jan 30, 2024 | 22.29 | 22.53 | 22.29 | 22.41 | 14,439 | -0.05(-0.22%) |
Jan 29, 2024 | 22.74 | 22.89 | 22.14 | 22.46 | 36,157 | -0.18(-0.79%) |
Jan 26, 2024 | 22.42 | 22.71 | 22.21 | 22.64 | 45,364 | +0.23(+1.02%) |
Jan 25, 2024 | 22.52 | 22.52 | 22.04 | 22.41 | 23,346 | +0.05(+0.22%) |
Jan 24, 2024 | 22.43 | 22.52 | 22.23 | 22.36 | 23,361 | +0.18(+0.80%) |
Jan 23, 2024 | 22.52 | 22.52 | 21.93 | 22.18 | 27,768 | -0.23(-1.02%) |
Jan 22, 2024 | 21.55 | 22.46 | 21.53 | 22.41 | 26,264 | +0.78(+3.62%) |
Jan 19, 2024 | 21.60 | 21.83 | 21.38 | 21.62 | 86,739 | +0.08(+0.37%) |
Jan 18, 2024 | 21.61 | 21.62 | 21.30 | 21.55 | 11,353 | -0.12(-0.55%) |
Jan 17, 2024 | 21.68 | 22.13 | 21.66 | 21.66 | 16,558 | -0.42(-1.89%) |
Jan 16, 2024 | 22.05 | 22.24 | 20.67 | 22.08 | 22,032 | -0.29(-1.29%) |
Jan 12, 2024 | 22.45 | 22.45 | 22.15 | 22.37 | 37,915 | +0.14(+0.62%) |
Jan 11, 2024 | 21.59 | 22.37 | 21.59 | 22.23 | 45,378 | -0.23(-1.02%) |
Jan 10, 2024 | 22.23 | 22.46 | 21.94 | 22.46 | 16,643 | +0.09(+0.40%) |
Jan 09, 2024 | 22.26 | 22.73 | 22.23 | 22.37 | 21,437 | -0.24(-1.05%) |
Jan 08, 2024 | 22.75 | 22.82 | 22.44 | 22.61 | 22,129 | -0.10(-0.44%) |
Jan 05, 2024 | 21.61 | 22.97 | 21.61 | 22.71 | 134,472 | +0.80(+3.67%) |
Jan 04, 2024 | 21.66 | 21.93 | 21.26 | 21.90 | 70,178 | +0.33(+1.52%) |
Jan 03, 2024 | 22.12 | 22.15 | 21.34 | 21.58 | 18,521 | -0.61(-2.73%) |
Jan 02, 2024 | 22.28 | 22.63 | 21.71 | 22.18 | 50,946 | -0.20(-0.89%) |
Dec 29, 2023 | 23.31 | 23.31 | 22.34 | 22.38 | 16,443 | -0.87(-3.75%) |
Dec 28, 2023 | 23.08 | 23.25 | 22.68 | 23.25 | 9,541 | +0.14(+0.60%) |
Dec 27, 2023 | 22.99 | 23.30 | 22.13 | 23.11 | 15,966 | -0.10(-0.43%) |
Dec 26, 2023 | 22.62 | 23.21 | 22.39 | 23.21 | 25,943 | +0.60(+2.63%) |
Dec 22, 2023 | 22.52 | 22.81 | 22.02 | 22.62 | 31,010 | +0.10(+0.44%) |
Dec 21, 2023 | 21.78 | 22.59 | 21.78 | 22.52 | 18,768 | +0.21(+0.93%) |
Dec 20, 2023 | 22.62 | 22.81 | 21.80 | 22.31 | 38,356 | -0.19(-0.84%) |
Dec 19, 2023 | 22.36 | 22.62 | 22.24 | 22.50 | 27,679 | +0.32(+1.43%) |
Dec 18, 2023 | 22.67 | 22.80 | 21.96 | 22.18 | 14,645 | -0.50(-2.19%) |
Dec 15, 2023 | 22.32 | 22.80 | 21.37 | 22.68 | 108,133 | +0.36(+1.60%) |
Dec 14, 2023 | 22.08 | 22.67 | 21.89 | 22.32 | 75,611 | +0.80(+3.73%) |
Dec 13, 2023 | 20.34 | 22.08 | 20.33 | 21.52 | 93,538 | +1.24(+6.12%) |
Dec 12, 2023 | 21.09 | 21.09 | 20.24 | 20.28 | 17,695 | -0.69(-3.31%) |
Dec 11, 2023 | 20.91 | 21.18 | 20.46 | 20.97 | 44,212 | -0.26(-1.21%) |
Dec 08, 2023 | 20.48 | 21.50 | 19.95 | 21.23 | 60,399 | +0.64(+3.13%) |
Dec 07, 2023 | 20.09 | 20.58 | 20.03 | 20.58 | 26,039 | +0.30(+1.47%) |
Dec 06, 2023 | 20.63 | 20.87 | 20.01 | 20.29 | 51,758 | -0.35(-1.68%) |
Dec 05, 2023 | 20.46 | 20.83 | 20.46 | 20.63 | 21,072 | -0.06(-0.29%) |
Dec 04, 2023 | 21.08 | 21.12 | 20.51 | 20.69 | 29,305 | -0.63(-2.98%) |
Dec 01, 2023 | 19.67 | 21.46 | 19.67 | 21.33 | 46,200 | +1.50(+7.55%) |
Nov 30, 2023 | 19.85 | 19.96 | 19.70 | 19.83 | 12,446 | +0.03(+0.15%) |
Nov 29, 2023 | 19.95 | 20.09 | 19.78 | 19.80 | 12,203 | +0.27(+1.36%) |
Nov 28, 2023 | 19.63 | 19.65 | 19.51 | 19.53 | 9,089 | -0.05(-0.25%) |
Nov 27, 2023 | 19.68 | 19.96 | 19.21 | 19.58 | 12,775 | -0.42(-2.11%) |
Nov 24, 2023 | 19.49 | 20.01 | 19.49 | 20.01 | 3,878 | +0.34(+1.75%) |
Nov 22, 2023 | 19.66 | 20.41 | 19.26 | 19.66 | 42,155 | +0.23(+1.16%) |
Nov 21, 2023 | 19.21 | 19.47 | 19.21 | 19.44 | 37,055 | +0.00(+0.00%) |
Nov 20, 2023 | 19.19 | 19.67 | 19.19 | 19.44 | 16,481 | +0.03(+0.15%) |
Nov 17, 2023 | 19.74 | 19.74 | 19.18 | 19.41 | 31,877 | -0.14(-0.70%) |
Nov 16, 2023 | 19.70 | 19.71 | 19.31 | 19.54 | 20,302 | -0.05(-0.25%) |
Nov 15, 2023 | 19.81 | 20.13 | 19.35 | 19.59 | 33,944 | -0.50(-2.50%) |
Nov 14, 2023 | 19.37 | 20.16 | 19.37 | 20.09 | 77,802 | +1.38(+7.36%) |
Nov 13, 2023 | 17.96 | 19.08 | 17.96 | 18.72 | 25,137 | +0.01(+0.05%) |
Nov 10, 2023 | 18.85 | 18.92 | 18.59 | 18.71 | 31,952 | +0.13(+0.69%) |
Nov 09, 2023 | 18.78 | 19.23 | 18.27 | 18.58 | 24,515 | -0.11(-0.58%) |
Nov 08, 2023 | 19.84 | 19.84 | 18.49 | 18.69 | 29,498 | -0.98(-5.00%) |
Nov 07, 2023 | 20.08 | 20.25 | 19.62 | 19.67 | 20,472 | -0.66(-3.24%) |
Nov 06, 2023 | 20.29 | 20.45 | 20.00 | 20.33 | 45,344 | -0.08(-0.39%) |
Nov 03, 2023 | 20.91 | 21.05 | 20.17 | 20.41 | 43,657 | +0.05(+0.24%) |
Nov 02, 2023 | 19.71 | 20.48 | 19.55 | 20.36 | 47,487 | +0.75(+3.81%) |
Nov 01, 2023 | 19.48 | 19.79 | 19.00 | 19.61 | 19,453 | +0.29(+1.48%) |
Oct 31, 2023 | 19.27 | 19.33 | 19.03 | 19.33 | 7,936 | +0.05(+0.25%) |
Oct 30, 2023 | 19.26 | 19.49 | 18.98 | 19.28 | 11,568 | -0.03(-0.15%) |
Oct 27, 2023 | 19.92 | 20.09 | 19.05 | 19.31 | 13,589 | -0.52(-2.63%) |
Oct 26, 2023 | 19.52 | 20.35 | 19.52 | 19.83 | 34,103 | +0.09(+0.45%) |
Oct 25, 2023 | 20.02 | 20.02 | 19.46 | 19.74 | 10,315 | -0.28(-1.38%) |
Oct 24, 2023 | 20.41 | 20.41 | 19.89 | 20.02 | 14,264 | -0.44(-2.16%) |
Oct 23, 2023 | 20.52 | 21.00 | 20.23 | 20.46 | 23,691 | -0.04(-0.19%) |
Oct 20, 2023 | 21.49 | 21.49 | 20.42 | 20.50 | 21,357 | -1.01(-4.71%) |
Oct 19, 2023 | 21.93 | 21.99 | 21.35 | 21.51 | 11,374 | -0.40(-1.84%) |
Oct 18, 2023 | 22.36 | 22.41 | 21.74 | 21.91 | 9,762 | -0.44(-1.98%) |
Oct 17, 2023 | 21.92 | 22.67 | 21.92 | 22.36 | 18,330 | +0.45(+2.07%) |
Oct 16, 2023 | 21.85 | 22.06 | 21.83 | 21.90 | 11,172 | +0.31(+1.46%) |
Oct 13, 2023 | 21.85 | 21.97 | 21.44 | 21.59 | 18,262 | -0.44(-2.01%) |
Oct 12, 2023 | 22.77 | 22.93 | 21.85 | 22.03 | 26,227 | -0.79(-3.45%) |
Oct 11, 2023 | 22.62 | 22.82 | 22.45 | 22.82 | 20,466 | +0.00(+0.00%) |
Oct 10, 2023 | 23.67 | 23.67 | 22.60 | 22.82 | 23,911 | +0.29(+1.27%) |
Oct 09, 2023 | 22.33 | 22.76 | 22.33 | 22.53 | 18,832 | +0.16(+0.70%) |
Oct 06, 2023 | 21.87 | 22.68 | 21.87 | 22.38 | 15,709 | +0.30(+1.34%) |
Oct 05, 2023 | 22.55 | 24.24 | 21.55 | 22.08 | 28,423 | +0.48(+2.23%) |
Oct 04, 2023 | 21.86 | 22.08 | 21.43 | 21.60 | 23,506 | -0.04(-0.18%) |
Oct 03, 2023 | 21.67 | 21.74 | 21.15 | 21.64 | 13,938 | +0.00(+0.00%) |
Oct 02, 2023 | 22.02 | 22.03 | 21.35 | 21.64 | 13,699 | -0.57(-2.57%) |
Sep 29, 2023 | 22.33 | 22.35 | 22.05 | 22.21 | 18,293 | +0.27(+1.21%) |
Sep 28, 2023 | 21.76 | 22.29 | 21.65 | 21.94 | 11,788 | +0.34(+1.59%) |
Sep 27, 2023 | 22.22 | 22.22 | 21.50 | 21.60 | 11,667 | +0.14(+0.64%) |
Sep 26, 2023 | 21.64 | 21.74 | 21.38 | 21.46 | 11,521 | -0.31(-1.45%) |
Sep 25, 2023 | 21.27 | 21.92 | 21.70 | 21.78 | 16,152 | +0.41(+1.93%) |
Sep 22, 2023 | 21.27 | 21.36 | 20.94 | 21.36 | 17,194 | +0.10(+0.46%) |
Sep 21, 2023 | 21.34 | 21.80 | 21.01 | 21.27 | 23,669 | -0.10(-0.46%) |
Sep 20, 2023 | 21.61 | 21.90 | 21.27 | 21.36 | 11,594 | -0.27(-1.23%) |
Sep 19, 2023 | 21.19 | 21.70 | 21.19 | 21.63 | 11,659 | +0.11(+0.50%) |
Sep 18, 2023 | 21.69 | 21.84 | 21.42 | 21.52 | 11,473 | -0.03(-0.14%) |
Sep 15, 2023 | 22.47 | 23.11 | 21.45 | 21.55 | 115,783 | -0.99(-4.41%) |
Sep 14, 2023 | 21.94 | 22.66 | 21.55 | 22.54 | 13,107 | +0.64(+2.92%) |
Sep 13, 2023 | 21.66 | 22.03 | 21.31 | 21.90 | 21,979 | +0.28(+1.27%) |
Sep 12, 2023 | 21.90 | 22.42 | 21.50 | 21.63 | 25,344 | -0.21(-0.95%) |
Sep 11, 2023 | 22.58 | 22.62 | 21.81 | 21.84 | 10,052 | -0.52(-2.33%) |
Sep 08, 2023 | 21.95 | 22.46 | 21.38 | 22.36 | 14,423 | +0.64(+2.94%) |
Sep 07, 2023 | 23.00 | 23.00 | 21.41 | 21.72 | 63,926 | -1.25(-5.44%) |
Sep 06, 2023 | 23.36 | 23.36 | 22.75 | 22.97 | 21,988 | -0.31(-1.35%) |
Sep 05, 2023 | 23.26 | 23.42 | 23.10 | 23.28 | 10,894 | -0.05(-0.21%) |
Sep 01, 2023 | 23.47 | 23.96 | 23.23 | 23.33 | 28,025 | +0.18(+0.76%) |
Aug 31, 2023 | 23.80 | 23.88 | 23.10 | 23.15 | 19,071 | -0.55(-2.32%) |
Aug 30, 2023 | 23.42 | 23.79 | 23.21 | 23.70 | 13,797 | +0.42(+1.80%) |
Aug 29, 2023 | 23.01 | 23.44 | 22.86 | 23.28 | 15,634 | +0.23(+1.02%) |
Aug 28, 2023 | 22.97 | 23.78 | 22.78 | 23.05 | 21,867 | -0.42(-1.81%) |
Aug 25, 2023 | 23.95 | 24.32 | 23.26 | 23.47 | 8,280 | -0.64(-2.65%) |
Aug 24, 2023 | 24.45 | 24.74 | 24.10 | 24.11 | 14,549 | -0.18(-0.72%) |
Aug 23, 2023 | 23.86 | 24.33 | 23.86 | 24.29 | 13,643 | +0.46(+1.93%) |
Aug 22, 2023 | 24.74 | 24.74 | 23.79 | 23.83 | 12,293 | -0.78(-3.17%) |
Aug 21, 2023 | 24.58 | 25.36 | 24.58 | 24.61 | 16,332 | +0.14(+0.56%) |
Aug 18, 2023 | 24.51 | 24.68 | 24.29 | 24.48 | 67,834 | -0.21(-0.87%) |
Aug 17, 2023 | 24.79 | 24.79 | 24.55 | 24.69 | 10,930 | +0.13(+0.52%) |
Aug 16, 2023 | 24.61 | 24.96 | 24.55 | 24.56 | 15,469 | -0.02(-0.08%) |
Aug 15, 2023 | 25.11 | 25.70 | 24.45 | 24.58 | 21,834 | -0.85(-3.34%) |
Aug 14, 2023 | 24.94 | 25.43 | 24.72 | 25.43 | 13,262 | +0.49(+1.96%) |
Aug 11, 2023 | 24.81 | 25.00 | 24.76 | 24.94 | 13,283 | +0.19(+0.75%) |
Aug 10, 2023 | 25.02 | 25.43 | 24.72 | 24.76 | 23,618 | -0.47(-1.86%) |
Aug 09, 2023 | 25.52 | 25.65 | 24.94 | 25.23 | 33,162 | -0.20(-0.77%) |
Aug 08, 2023 | 25.00 | 25.65 | 24.98 | 25.42 | 25,349 | +0.02(+0.08%) |
Aug 07, 2023 | 25.55 | 26.01 | 25.18 | 25.40 | 30,902 | +0.01(+0.04%) |
Aug 04, 2023 | 25.31 | 25.63 | 25.31 | 25.39 | 20,315 | -0.03(-0.12%) |
Aug 03, 2023 | 25.15 | 25.61 | 25.15 | 25.42 | 30,257 | +0.03(+0.12%) |
Aug 02, 2023 | 25.19 | 25.44 | 25.16 | 25.39 | 33,626 | +0.00(+0.00%) |
Aug 01, 2023 | 25.09 | 25.49 | 24.88 | 25.39 | 25,678 | +0.40(+1.60%) |
Jul 31, 2023 | 26.10 | 26.60 | 24.80 | 24.99 | 42,769 | -1.10(-4.23%) |
Jul 28, 2023 | 25.70 | 26.41 | 25.17 | 26.10 | 23,917 | +0.77(+3.05%) |
Jul 27, 2023 | 25.37 | 26.16 | 25.07 | 25.33 | 28,566 | +0.01(+0.04%) |
Jul 26, 2023 | 23.49 | 25.36 | 23.49 | 25.32 | 47,733 | +1.90(+8.13%) |
Jul 25, 2023 | 23.54 | 23.59 | 23.21 | 23.41 | 44,687 | -0.15(-0.62%) |
Jul 24, 2023 | 23.06 | 23.68 | 23.06 | 23.56 | 23,613 | +0.40(+1.73%) |
Jul 21, 2023 | 23.86 | 23.88 | 23.04 | 23.16 | 24,333 | -0.58(-2.43%) |
Jul 20, 2023 | 23.76 | 23.94 | 23.13 | 23.73 | 21,077 | +0.11(+0.45%) |
Jul 19, 2023 | 22.70 | 23.63 | 22.70 | 23.63 | 23,633 | +0.85(+3.73%) |
Jul 18, 2023 | 22.17 | 22.88 | 22.17 | 22.78 | 25,682 | +0.75(+3.41%) |
Jul 17, 2023 | 21.67 | 22.13 | 21.67 | 22.02 | 19,192 | +0.53(+2.45%) |
Jul 14, 2023 | 21.83 | 21.88 | 21.24 | 21.50 | 13,659 | -0.30(-1.39%) |
Jul 13, 2023 | 21.50 | 21.86 | 21.50 | 21.80 | 22,319 | +0.34(+1.59%) |
Jul 12, 2023 | 21.22 | 21.56 | 20.86 | 21.46 | 30,497 | +0.50(+2.38%) |
Jul 11, 2023 | 20.66 | 21.21 | 20.54 | 20.96 | 34,846 | +0.29(+1.42%) |
Jul 10, 2023 | 20.56 | 20.99 | 20.47 | 20.67 | 20,951 | -0.03(-0.14%) |
Jul 07, 2023 | 20.49 | 20.96 | 20.37 | 20.70 | 62,044 | +0.32(+1.58%) |
Jul 06, 2023 | 20.65 | 20.65 | 19.74 | 20.37 | 24,912 | -0.46(-2.20%) |
Jul 05, 2023 | 21.01 | 21.11 | 20.30 | 20.83 | 24,883 | -0.15(-0.70%) |
Jul 03, 2023 | 20.74 | 21.26 | 20.62 | 20.98 | 9,714 | +0.39(+1.90%) |
Jun 30, 2023 | 20.60 | 20.71 | 20.26 | 20.59 | 43,337 | +0.05(+0.24%) |
Jun 29, 2023 | 20.08 | 20.58 | 19.93 | 20.54 | 37,405 | +0.69(+3.49%) |
Jun 28, 2023 | 19.88 | 19.90 | 19.45 | 19.85 | 40,083 | +0.02(+0.10%) |
Jun 27, 2023 | 21.42 | 21.42 | 19.83 | 19.83 | 57,509 | -1.44(-6.75%) |
Jun 26, 2023 | 20.96 | 21.74 | 20.79 | 21.26 | 40,468 | +0.15(+0.69%) |
Jun 23, 2023 | 20.81 | 21.29 | 20.37 | 21.12 | 249,195 | +0.13(+0.61%) |
Jun 22, 2023 | 21.21 | 21.21 | 20.70 | 20.99 | 22,493 | -0.18(-0.83%) |
Jun 21, 2023 | 21.12 | 21.42 | 20.98 | 21.16 | 19,346 | -0.13(-0.60%) |
Jun 20, 2023 | 21.79 | 21.80 | 20.91 | 21.29 | 51,865 | -0.66(-3.02%) |
Jun 16, 2023 | 21.21 | 22.00 | 20.16 | 21.96 | 183,403 | +0.93(+4.41%) |