Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.18 | 15.54 | 14.93 | 15.48 | 39,001 | +0.32(+2.11%) |
May 16, 2024 | 14.94 | 15.24 | 14.89 | 15.16 | 29,614 | +0.15(+1.00%) |
May 15, 2024 | 14.96 | 15.28 | 14.96 | 15.01 | 23,584 | +0.05(+0.33%) |
May 14, 2024 | 14.43 | 15.04 | 14.43 | 14.96 | 68,016 | +0.76(+5.35%) |
May 13, 2024 | 14.48 | 14.68 | 14.20 | 14.20 | 31,522 | -0.35(-2.41%) |
May 10, 2024 | 14.46 | 15.41 | 14.16 | 14.55 | 51,244 | +0.74(+5.36%) |
May 09, 2024 | 14.24 | 14.24 | 13.61 | 13.81 | 34,875 | -0.42(-2.95%) |
May 08, 2024 | 14.03 | 14.23 | 13.86 | 14.23 | 34,132 | +0.11(+0.78%) |
May 07, 2024 | 13.77 | 14.12 | 13.77 | 14.12 | 31,577 | +0.36(+2.62%) |
May 06, 2024 | 13.61 | 13.81 | 13.42 | 13.76 | 30,987 | +0.17(+1.25%) |
May 03, 2024 | 13.59 | 13.68 | 13.49 | 13.59 | 14,902 | +0.20(+1.49%) |
May 02, 2024 | 13.38 | 13.46 | 13.27 | 13.39 | 15,774 | +0.11(+0.83%) |
May 01, 2024 | 13.16 | 13.39 | 13.12 | 13.28 | 23,639 | +0.18(+1.37%) |
Apr 30, 2024 | 13.14 | 13.31 | 13.10 | 13.10 | 68,461 | -0.27(-2.02%) |
Apr 29, 2024 | 13.47 | 13.54 | 13.30 | 13.37 | 33,535 | +0.17(+1.29%) |
Apr 26, 2024 | 13.19 | 13.25 | 13.02 | 13.20 | 22,243 | +0.14(+1.07%) |
Apr 25, 2024 | 13.31 | 13.31 | 13.00 | 13.06 | 28,766 | -0.25(-1.88%) |
Apr 24, 2024 | 13.42 | 13.43 | 13.27 | 13.31 | 16,651 | -0.11(-0.82%) |
Apr 23, 2024 | 13.64 | 13.83 | 13.42 | 13.42 | 21,818 | -0.12(-0.89%) |
Apr 22, 2024 | 13.40 | 13.75 | 13.25 | 13.54 | 66,098 | +0.18(+1.35%) |
Apr 19, 2024 | 13.02 | 13.39 | 13.02 | 13.36 | 32,357 | +0.20(+1.52%) |
Apr 18, 2024 | 13.16 | 13.29 | 13.06 | 13.16 | 45,763 | +0.13(+1.00%) |
Apr 17, 2024 | 13.35 | 13.57 | 13.01 | 13.03 | 50,454 | -0.32(-2.40%) |
Apr 16, 2024 | 13.54 | 13.59 | 13.30 | 13.35 | 30,860 | -0.21(-1.55%) |
Apr 15, 2024 | 14.19 | 14.19 | 13.51 | 13.56 | 40,516 | -0.54(-3.83%) |
Apr 12, 2024 | 14.07 | 14.29 | 14.00 | 14.10 | 38,188 | -0.06(-0.42%) |
Apr 11, 2024 | 13.89 | 14.22 | 13.76 | 14.16 | 55,805 | +0.33(+2.39%) |
Apr 10, 2024 | 14.15 | 14.22 | 13.67 | 13.83 | 54,014 | -0.59(-4.09%) |
Apr 09, 2024 | 14.17 | 14.45 | 14.17 | 14.42 | 38,524 | +0.21(+1.48%) |
Apr 08, 2024 | 14.17 | 14.36 | 14.17 | 14.21 | 33,355 | +0.05(+0.35%) |
Apr 05, 2024 | 14.26 | 14.33 | 14.03 | 14.16 | 65,247 | -0.04(-0.28%) |
Apr 04, 2024 | 14.22 | 14.54 | 14.13 | 14.20 | 58,397 | +0.08(+0.57%) |
Apr 03, 2024 | 14.39 | 14.41 | 13.95 | 14.12 | 38,127 | -0.29(-2.01%) |
Apr 02, 2024 | 14.90 | 14.92 | 14.30 | 14.41 | 46,617 | -0.59(-3.93%) |
Apr 01, 2024 | 15.35 | 15.49 | 14.84 | 15.00 | 44,801 | -0.43(-2.79%) |
Mar 28, 2024 | 15.11 | 15.47 | 15.09 | 15.43 | 50,458 | +0.42(+2.80%) |
Mar 27, 2024 | 14.65 | 15.04 | 14.65 | 15.01 | 40,183 | +0.50(+3.45%) |
Mar 26, 2024 | 14.77 | 14.77 | 14.25 | 14.51 | 70,529 | -0.25(-1.69%) |
Mar 25, 2024 | 15.07 | 15.21 | 14.51 | 14.76 | 79,909 | -0.24(-1.60%) |
Mar 22, 2024 | 15.90 | 15.95 | 14.98 | 15.00 | 59,169 | -0.94(-5.90%) |
Mar 21, 2024 | 16.03 | 16.03 | 15.71 | 15.94 | 51,130 | +0.16(+1.01%) |
Mar 20, 2024 | 15.52 | 15.85 | 15.26 | 15.78 | 74,004 | +0.21(+1.35%) |
Mar 19, 2024 | 15.53 | 15.62 | 15.30 | 15.57 | 57,139 | +0.11(+0.71%) |
Mar 18, 2024 | 15.54 | 15.83 | 15.33 | 15.46 | 35,922 | -0.08(-0.51%) |
Mar 15, 2024 | 15.43 | 15.84 | 15.43 | 15.54 | 104,275 | -0.06(-0.38%) |
Mar 14, 2024 | 15.59 | 15.70 | 15.35 | 15.60 | 61,915 | +0.03(+0.19%) |
Mar 13, 2024 | 15.45 | 15.99 | 15.35 | 15.57 | 250,032 | +0.37(+2.43%) |
Mar 12, 2024 | 15.32 | 15.69 | 15.10 | 15.20 | 129,322 | -0.14(-0.91%) |
Mar 11, 2024 | 15.41 | 15.56 | 15.31 | 15.34 | 49,721 | -0.04(-0.26%) |
Mar 08, 2024 | 15.68 | 15.80 | 15.35 | 15.38 | 45,470 | -0.16(-1.03%) |
Mar 07, 2024 | 15.43 | 15.74 | 15.43 | 15.54 | 38,909 | +0.30(+1.97%) |
Mar 06, 2024 | 15.62 | 15.74 | 15.21 | 15.24 | 54,125 | -0.16(-1.04%) |
Mar 05, 2024 | 16.12 | 16.23 | 15.32 | 15.40 | 72,114 | -0.78(-4.82%) |
Mar 04, 2024 | 16.59 | 16.64 | 16.07 | 16.18 | 116,242 | +0.06(+0.37%) |
Mar 01, 2024 | 15.85 | 16.16 | 15.54 | 16.12 | 94,411 | +0.16(+1.00%) |
Feb 29, 2024 | 16.00 | 16.32 | 15.68 | 15.96 | 115,223 | +0.23(+1.46%) |
Feb 28, 2024 | 15.17 | 16.23 | 15.17 | 15.73 | 210,090 | +0.43(+2.81%) |
Feb 27, 2024 | 15.22 | 15.49 | 15.12 | 15.30 | 47,680 | +0.13(+0.86%) |
Feb 26, 2024 | 15.29 | 15.68 | 14.98 | 15.17 | 86,110 | -0.22(-1.46%) |
Feb 23, 2024 | 14.04 | 15.50 | 14.04 | 15.39 | 74,864 | +1.33(+9.50%) |
Feb 22, 2024 | 14.30 | 14.60 | 13.97 | 14.06 | 297,155 | -0.34(-2.36%) |
Feb 21, 2024 | 14.48 | 14.73 | 14.36 | 14.40 | 51,794 | -0.08(-0.55%) |
Feb 20, 2024 | 14.43 | 14.71 | 14.27 | 14.48 | 54,644 | -0.09(-0.62%) |
Feb 16, 2024 | 14.79 | 14.96 | 14.40 | 14.57 | 81,274 | -0.32(-2.15%) |
Feb 15, 2024 | 14.93 | 15.26 | 14.86 | 14.89 | 79,997 | -0.09(-0.60%) |
Feb 14, 2024 | 15.24 | 15.31 | 14.85 | 14.98 | 70,630 | +0.06(+0.40%) |
Feb 13, 2024 | 15.81 | 15.94 | 14.77 | 14.92 | 146,845 | -1.01(-6.34%) |
Feb 12, 2024 | 15.63 | 16.07 | 15.50 | 15.93 | 108,402 | +0.14(+0.89%) |
Feb 09, 2024 | 16.65 | 16.65 | 14.74 | 15.79 | 219,980 | -1.59(-9.15%) |
Feb 08, 2024 | 17.19 | 17.74 | 17.19 | 17.38 | 48,966 | +0.09(+0.52%) |
Feb 07, 2024 | 17.66 | 17.72 | 17.25 | 17.29 | 25,752 | -0.23(-1.31%) |
Feb 06, 2024 | 17.37 | 17.62 | 17.37 | 17.52 | 34,090 | +0.02(+0.11%) |
Feb 05, 2024 | 17.70 | 17.90 | 17.47 | 17.50 | 47,858 | -0.21(-1.19%) |
Feb 02, 2024 | 17.92 | 18.10 | 17.71 | 17.71 | 29,981 | -0.46(-2.53%) |
Feb 01, 2024 | 18.05 | 18.27 | 17.68 | 18.17 | 31,327 | +0.15(+0.83%) |
Jan 31, 2024 | 18.49 | 18.54 | 17.89 | 18.02 | 42,438 | -0.55(-2.96%) |
Jan 30, 2024 | 18.88 | 18.97 | 18.54 | 18.57 | 41,060 | -0.18(-0.96%) |
Jan 29, 2024 | 18.25 | 18.86 | 18.12 | 18.75 | 41,081 | +0.47(+2.57%) |
Jan 26, 2024 | 18.19 | 18.57 | 18.15 | 18.28 | 28,153 | +0.22(+1.22%) |
Jan 25, 2024 | 18.69 | 18.69 | 18.04 | 18.06 | 42,149 | -0.37(-2.01%) |
Jan 24, 2024 | 18.74 | 18.99 | 18.38 | 18.43 | 28,383 | -0.05(-0.27%) |
Jan 23, 2024 | 17.80 | 18.54 | 17.63 | 18.48 | 40,628 | +0.65(+3.65%) |
Jan 22, 2024 | 17.54 | 17.95 | 17.53 | 17.83 | 52,543 | +0.24(+1.36%) |
Jan 19, 2024 | 17.50 | 17.77 | 17.40 | 17.59 | 26,979 | +0.15(+0.86%) |
Jan 18, 2024 | 17.06 | 17.51 | 17.06 | 17.44 | 56,582 | +0.34(+1.99%) |
Jan 17, 2024 | 16.62 | 17.22 | 16.62 | 17.10 | 43,527 | +0.33(+1.97%) |
Jan 16, 2024 | 17.24 | 17.49 | 16.67 | 16.77 | 37,467 | -0.66(-3.79%) |
Jan 12, 2024 | 17.47 | 17.66 | 17.40 | 17.43 | 35,754 | +0.14(+0.81%) |
Jan 11, 2024 | 17.20 | 17.31 | 17.12 | 17.29 | 32,128 | +0.02(+0.12%) |
Jan 10, 2024 | 17.23 | 17.40 | 17.09 | 17.27 | 64,650 | +0.08(+0.47%) |
Jan 09, 2024 | 17.36 | 17.51 | 17.01 | 17.19 | 59,410 | -0.40(-2.27%) |
Jan 08, 2024 | 17.30 | 17.61 | 17.25 | 17.59 | 36,283 | +0.34(+1.97%) |
Jan 05, 2024 | 17.77 | 17.99 | 17.18 | 17.25 | 119,624 | -0.63(-3.52%) |
Jan 04, 2024 | 18.00 | 18.23 | 17.87 | 17.88 | 29,441 | -0.04(-0.22%) |
Jan 03, 2024 | 18.69 | 18.69 | 17.85 | 17.92 | 44,155 | -0.77(-4.12%) |
Jan 02, 2024 | 19.00 | 19.21 | 18.61 | 18.69 | 41,770 | -0.32(-1.68%) |
Dec 29, 2023 | 18.94 | 19.11 | 18.89 | 19.01 | 43,912 | -0.07(-0.37%) |
Dec 28, 2023 | 19.08 | 19.19 | 18.63 | 19.08 | 32,539 | +0.08(+0.42%) |
Dec 27, 2023 | 18.84 | 19.16 | 18.61 | 19.00 | 47,540 | +0.17(+0.90%) |
Dec 26, 2023 | 18.78 | 19.01 | 18.65 | 18.83 | 40,121 | +0.14(+0.75%) |
Dec 22, 2023 | 18.64 | 18.87 | 18.53 | 18.69 | 35,414 | +0.05(+0.27%) |
Dec 21, 2023 | 18.84 | 18.90 | 18.52 | 18.64 | 29,742 | +0.02(+0.11%) |
Dec 20, 2023 | 18.90 | 19.20 | 18.57 | 18.62 | 34,972 | -0.35(-1.85%) |
Dec 19, 2023 | 18.69 | 18.98 | 18.69 | 18.97 | 48,518 | +0.34(+1.83%) |
Dec 18, 2023 | 18.65 | 18.93 | 18.56 | 18.63 | 39,410 | -0.02(-0.11%) |
Dec 15, 2023 | 18.59 | 19.08 | 18.59 | 18.65 | 229,850 | +0.22(+1.19%) |
Dec 14, 2023 | 18.95 | 19.18 | 18.20 | 18.43 | 69,804 | -0.40(-2.12%) |
Dec 13, 2023 | 18.48 | 18.90 | 18.15 | 18.83 | 52,264 | +0.47(+2.56%) |
Dec 12, 2023 | 18.51 | 18.54 | 18.35 | 18.36 | 60,997 | -0.25(-1.34%) |
Dec 11, 2023 | 18.29 | 18.67 | 18.21 | 18.61 | 53,324 | +0.31(+1.69%) |
Dec 08, 2023 | 18.16 | 18.32 | 18.16 | 18.30 | 38,253 | +0.19(+1.05%) |
Dec 07, 2023 | 18.10 | 18.29 | 17.98 | 18.11 | 31,577 | -0.02(-0.11%) |
Dec 06, 2023 | 17.99 | 18.33 | 17.99 | 18.13 | 62,429 | +0.19(+1.06%) |
Dec 05, 2023 | 18.15 | 18.34 | 17.89 | 17.94 | 47,751 | -0.17(-0.94%) |
Dec 04, 2023 | 18.21 | 18.63 | 18.10 | 18.11 | 112,209 | -0.04(-0.22%) |
Dec 01, 2023 | 17.59 | 18.32 | 17.59 | 18.15 | 97,203 | +0.42(+2.37%) |
Nov 30, 2023 | 17.76 | 18.06 | 17.69 | 17.73 | 44,188 | +0.01(+0.06%) |
Nov 29, 2023 | 17.82 | 18.30 | 17.60 | 17.72 | 97,429 | -0.15(-0.84%) |
Nov 28, 2023 | 18.22 | 18.28 | 17.84 | 17.87 | 45,522 | -0.41(-2.24%) |
Nov 27, 2023 | 18.11 | 18.32 | 17.98 | 18.28 | 57,107 | +0.17(+0.94%) |
Nov 24, 2023 | 18.15 | 18.33 | 18.09 | 18.11 | 18,327 | +0.06(+0.33%) |
Nov 22, 2023 | 17.71 | 18.16 | 17.29 | 18.05 | 42,972 | +0.31(+1.75%) |
Nov 21, 2023 | 18.01 | 18.07 | 17.67 | 17.74 | 41,505 | -0.40(-2.21%) |
Nov 20, 2023 | 17.94 | 18.21 | 17.94 | 18.14 | 41,086 | +0.08(+0.44%) |
Nov 17, 2023 | 18.17 | 18.17 | 17.80 | 18.06 | 57,793 | +0.07(+0.39%) |
Nov 16, 2023 | 17.81 | 18.07 | 17.81 | 17.99 | 45,998 | +0.04(+0.22%) |
Nov 15, 2023 | 18.47 | 18.59 | 17.94 | 17.95 | 57,605 | -0.44(-2.39%) |
Nov 14, 2023 | 18.37 | 18.57 | 17.92 | 18.39 | 103,653 | +0.44(+2.45%) |
Nov 13, 2023 | 17.73 | 18.10 | 17.61 | 17.95 | 70,451 | +0.29(+1.64%) |
Nov 10, 2023 | 16.58 | 17.94 | 16.58 | 17.66 | 94,743 | +0.56(+3.27%) |
Nov 09, 2023 | 17.25 | 17.32 | 17.00 | 17.10 | 50,781 | -0.18(-1.04%) |
Nov 08, 2023 | 17.31 | 17.34 | 17.04 | 17.28 | 51,333 | +0.05(+0.29%) |
Nov 07, 2023 | 17.01 | 17.39 | 16.79 | 17.23 | 62,430 | +0.20(+1.17%) |
Nov 06, 2023 | 17.03 | 17.31 | 16.81 | 17.03 | 48,871 | -0.27(-1.56%) |
Nov 03, 2023 | 17.08 | 17.55 | 17.04 | 17.30 | 45,501 | +0.58(+3.47%) |
Nov 02, 2023 | 16.80 | 17.05 | 16.47 | 16.72 | 80,496 | +0.04(+0.24%) |
Nov 01, 2023 | 16.29 | 16.77 | 16.22 | 16.68 | 63,070 | +0.36(+2.21%) |
Oct 31, 2023 | 15.90 | 16.39 | 15.76 | 16.32 | 60,668 | +0.47(+2.97%) |
Oct 30, 2023 | 16.12 | 16.17 | 15.55 | 15.85 | 77,720 | -0.11(-0.69%) |
Oct 27, 2023 | 16.16 | 16.37 | 15.88 | 15.96 | 87,899 | -0.06(-0.37%) |
Oct 26, 2023 | 15.74 | 16.06 | 15.60 | 16.02 | 49,822 | +0.39(+2.50%) |
Oct 25, 2023 | 15.59 | 15.78 | 15.42 | 15.63 | 53,477 | -0.28(-1.76%) |
Oct 24, 2023 | 15.85 | 15.94 | 15.50 | 15.91 | 86,850 | +0.21(+1.34%) |
Oct 23, 2023 | 15.65 | 15.84 | 15.57 | 15.70 | 60,084 | -0.03(-0.19%) |
Oct 20, 2023 | 16.03 | 16.07 | 15.70 | 15.73 | 61,252 | -0.25(-1.56%) |
Oct 19, 2023 | 16.48 | 16.48 | 15.94 | 15.98 | 68,226 | -0.44(-2.68%) |
Oct 18, 2023 | 16.90 | 16.99 | 16.22 | 16.42 | 89,818 | -0.50(-2.96%) |
Oct 17, 2023 | 16.32 | 17.15 | 15.11 | 16.92 | 95,949 | +0.51(+3.11%) |
Oct 16, 2023 | 16.19 | 16.48 | 16.16 | 16.41 | 59,167 | +0.38(+2.37%) |
Oct 13, 2023 | 16.23 | 16.43 | 15.88 | 16.03 | 48,075 | -0.28(-1.72%) |
Oct 12, 2023 | 16.45 | 16.48 | 15.92 | 16.31 | 66,195 | -0.12(-0.73%) |
Oct 11, 2023 | 16.77 | 16.90 | 15.96 | 16.43 | 101,746 | -0.46(-2.72%) |
Oct 10, 2023 | 16.22 | 17.21 | 16.22 | 16.89 | 141,655 | +0.56(+3.43%) |
Oct 09, 2023 | 15.81 | 16.37 | 15.65 | 16.33 | 94,486 | +0.50(+3.16%) |
Oct 06, 2023 | 15.81 | 16.04 | 15.74 | 15.83 | 71,401 | +0.10(+0.64%) |
Oct 05, 2023 | 15.53 | 15.82 | 15.39 | 15.73 | 57,808 | +0.20(+1.29%) |
Oct 04, 2023 | 15.39 | 15.58 | 15.02 | 15.53 | 70,438 | +0.10(+0.65%) |
Oct 03, 2023 | 15.22 | 15.57 | 15.00 | 15.43 | 103,980 | +0.02(+0.13%) |
Oct 02, 2023 | 15.37 | 15.73 | 15.29 | 15.41 | 58,886 | -0.04(-0.26%) |
Sep 29, 2023 | 15.60 | 15.69 | 15.20 | 15.45 | 70,572 | -0.14(-0.90%) |
Sep 28, 2023 | 15.22 | 15.78 | 15.09 | 15.59 | 64,555 | +0.31(+2.03%) |
Sep 27, 2023 | 15.23 | 15.69 | 15.07 | 15.28 | 78,015 | +0.15(+0.99%) |
Sep 26, 2023 | 15.29 | 15.79 | 14.69 | 15.13 | 110,236 | -0.37(-2.39%) |
Sep 25, 2023 | 14.93 | 15.55 | 15.37 | 15.50 | 128,983 | +0.55(+3.68%) |
Sep 22, 2023 | 14.50 | 15.06 | 14.37 | 14.95 | 106,868 | +0.58(+4.04%) |
Sep 21, 2023 | 14.55 | 14.60 | 14.15 | 14.37 | 99,203 | -0.33(-2.24%) |
Sep 20, 2023 | 14.51 | 15.37 | 14.51 | 14.70 | 187,219 | +0.19(+1.31%) |
Sep 19, 2023 | 15.33 | 15.33 | 14.48 | 14.51 | 238,401 | -0.90(-5.84%) |
Sep 18, 2023 | 13.88 | 15.90 | 13.85 | 15.41 | 428,393 | +1.82(+13.39%) |
Sep 15, 2023 | 13.55 | 13.97 | 13.42 | 13.59 | 286,027 | +0.04(+0.30%) |
Sep 14, 2023 | 13.03 | 14.80 | 11.45 | 13.55 | 744,682 | -4.60(-25.34%) |
Sep 13, 2023 | 18.55 | 18.71 | 18.10 | 18.15 | 137,450 | -0.40(-2.16%) |
Sep 12, 2023 | 18.50 | 18.94 | 18.50 | 18.55 | 143,036 | +0.02(+0.11%) |
Sep 11, 2023 | 18.41 | 18.73 | 18.24 | 18.53 | 48,185 | +0.26(+1.42%) |
Sep 08, 2023 | 18.28 | 18.38 | 18.05 | 18.27 | 51,732 | -0.02(-0.11%) |
Sep 07, 2023 | 18.56 | 18.56 | 18.10 | 18.29 | 60,854 | -0.34(-1.83%) |
Sep 06, 2023 | 19.12 | 19.17 | 18.41 | 18.63 | 49,122 | -0.44(-2.31%) |
Sep 05, 2023 | 19.44 | 19.44 | 18.96 | 19.07 | 46,398 | -0.55(-2.80%) |
Sep 01, 2023 | 19.59 | 19.85 | 19.41 | 19.62 | 84,491 | +0.06(+0.31%) |
Aug 31, 2023 | 19.76 | 19.98 | 19.55 | 19.56 | 41,616 | -0.16(-0.81%) |
Aug 30, 2023 | 19.59 | 19.82 | 19.59 | 19.72 | 51,758 | +0.13(+0.66%) |
Aug 29, 2023 | 19.47 | 19.79 | 19.04 | 19.59 | 102,546 | +0.20(+1.03%) |
Aug 28, 2023 | 18.94 | 19.44 | 18.91 | 19.39 | 79,795 | +0.62(+3.30%) |
Aug 25, 2023 | 18.83 | 19.09 | 18.56 | 18.77 | 110,206 | +0.04(+0.21%) |
Aug 24, 2023 | 18.54 | 19.25 | 18.37 | 18.73 | 167,687 | +0.28(+1.52%) |
Aug 23, 2023 | 18.89 | 18.97 | 18.10 | 18.45 | 480,049 | -0.42(-2.23%) |
Aug 22, 2023 | 19.02 | 19.22 | 18.82 | 18.87 | 28,233 | -0.15(-0.79%) |
Aug 21, 2023 | 18.98 | 19.11 | 18.84 | 19.02 | 56,984 | +0.03(+0.16%) |
Aug 18, 2023 | 18.86 | 19.21 | 18.86 | 18.99 | 35,866 | +0.01(+0.05%) |
Aug 17, 2023 | 18.96 | 19.45 | 18.45 | 18.98 | 201,748 | +0.12(+0.64%) |
Aug 16, 2023 | 18.89 | 19.34 | 18.83 | 18.86 | 31,544 | +0.07(+0.37%) |
Aug 15, 2023 | 19.36 | 19.36 | 18.72 | 18.79 | 103,771 | -0.55(-2.84%) |
Aug 14, 2023 | 19.70 | 19.70 | 18.95 | 19.34 | 41,491 | -0.36(-1.83%) |
Aug 11, 2023 | 19.27 | 20.02 | 19.25 | 19.70 | 29,195 | +0.31(+1.60%) |
Aug 10, 2023 | 19.63 | 19.95 | 19.23 | 19.39 | 30,513 | -0.22(-1.12%) |
Aug 09, 2023 | 19.99 | 20.22 | 19.51 | 19.61 | 60,207 | -0.45(-2.24%) |
Aug 08, 2023 | 20.38 | 20.38 | 19.89 | 20.06 | 31,885 | -0.47(-2.29%) |
Aug 07, 2023 | 20.12 | 21.10 | 20.12 | 20.53 | 69,727 | +0.51(+2.55%) |
Aug 04, 2023 | 19.93 | 20.05 | 19.54 | 20.02 | 66,641 | -0.01(-0.05%) |
Aug 03, 2023 | 19.33 | 20.21 | 19.33 | 20.03 | 60,250 | +0.67(+3.46%) |
Aug 02, 2023 | 19.49 | 19.49 | 19.24 | 19.36 | 29,058 | -0.22(-1.12%) |
Aug 01, 2023 | 19.67 | 19.93 | 19.43 | 19.58 | 38,827 | -0.27(-1.36%) |
Jul 31, 2023 | 19.37 | 19.92 | 19.37 | 19.85 | 47,735 | +0.48(+2.48%) |
Jul 28, 2023 | 19.34 | 19.49 | 19.16 | 19.37 | 41,203 | +0.16(+0.83%) |
Jul 27, 2023 | 19.94 | 19.94 | 19.17 | 19.21 | 44,809 | -0.57(-2.88%) |
Jul 26, 2023 | 19.62 | 20.31 | 19.62 | 19.78 | 44,759 | +0.16(+0.82%) |
Jul 25, 2023 | 19.86 | 19.86 | 19.56 | 19.62 | 32,038 | -0.24(-1.21%) |
Jul 24, 2023 | 19.87 | 20.03 | 19.84 | 19.86 | 38,051 | -0.01(-0.05%) |
Jul 21, 2023 | 20.13 | 20.13 | 19.72 | 19.87 | 43,243 | -0.11(-0.55%) |
Jul 20, 2023 | 20.06 | 20.31 | 19.82 | 19.98 | 42,506 | -0.07(-0.35%) |
Jul 19, 2023 | 20.64 | 20.85 | 19.86 | 20.05 | 50,288 | -0.60(-2.91%) |
Jul 18, 2023 | 20.70 | 21.19 | 20.59 | 20.65 | 36,750 | -0.09(-0.43%) |
Jul 17, 2023 | 20.62 | 21.07 | 20.45 | 20.74 | 123,219 | +0.15(+0.73%) |
Jul 14, 2023 | 21.05 | 21.22 | 20.59 | 20.59 | 39,286 | -0.46(-2.19%) |
Jul 13, 2023 | 20.92 | 21.24 | 20.81 | 21.05 | 29,698 | +0.24(+1.15%) |
Jul 12, 2023 | 21.00 | 21.19 | 20.74 | 20.81 | 48,906 | +0.11(+0.53%) |
Jul 11, 2023 | 20.98 | 21.08 | 20.43 | 20.70 | 51,227 | -0.16(-0.77%) |
Jul 10, 2023 | 20.10 | 20.90 | 20.10 | 20.86 | 60,413 | +0.73(+3.63%) |
Jul 07, 2023 | 20.32 | 20.36 | 19.80 | 20.13 | 107,022 | -0.19(-0.94%) |
Jul 06, 2023 | 20.50 | 20.58 | 20.14 | 20.32 | 60,134 | -0.39(-1.88%) |
Jul 05, 2023 | 21.28 | 21.37 | 20.44 | 20.71 | 47,253 | -0.71(-3.31%) |
Jul 03, 2023 | 21.29 | 21.59 | 21.15 | 21.42 | 43,009 | +0.19(+0.89%) |
Jun 30, 2023 | 21.59 | 21.61 | 21.18 | 21.23 | 41,613 | -0.01(-0.05%) |
Jun 29, 2023 | 21.00 | 21.73 | 20.95 | 21.24 | 77,830 | +0.36(+1.72%) |
Jun 28, 2023 | 21.42 | 21.47 | 20.85 | 20.88 | 47,657 | -0.54(-2.52%) |
Jun 27, 2023 | 21.27 | 21.95 | 21.09 | 21.42 | 72,260 | +0.27(+1.28%) |
Jun 26, 2023 | 20.90 | 21.52 | 20.90 | 21.15 | 62,962 | +0.25(+1.20%) |
Jun 23, 2023 | 20.30 | 21.17 | 20.00 | 20.90 | 375,199 | +0.39(+1.90%) |
Jun 22, 2023 | 20.88 | 21.04 | 20.49 | 20.51 | 72,690 | -0.42(-2.01%) |
Jun 21, 2023 | 21.03 | 21.47 | 20.88 | 20.93 | 88,009 | -0.21(-0.99%) |
Jun 20, 2023 | 21.36 | 21.55 | 20.71 | 21.14 | 73,528 | -0.34(-1.58%) |
Jun 16, 2023 | 21.68 | 22.36 | 21.31 | 21.48 | 91,078 | +0.03(+0.14%) |
Jun 15, 2023 | 22.55 | 22.55 | 21.28 | 21.45 | 177,537 | -1.15(-5.09%) |
Jun 14, 2023 | 23.21 | 23.49 | 22.48 | 22.60 | 92,693 | -0.49(-2.12%) |
Jun 13, 2023 | 22.86 | 23.30 | 22.78 | 23.09 | 91,445 | +0.44(+1.94%) |
Jun 12, 2023 | 22.38 | 22.72 | 22.38 | 22.65 | 53,963 | +0.30(+1.34%) |
Jun 09, 2023 | 22.09 | 22.48 | 22.09 | 22.35 | 43,624 | +0.15(+0.68%) |
Jun 08, 2023 | 22.08 | 22.42 | 22.07 | 22.20 | 60,965 | +0.15(+0.68%) |
Jun 07, 2023 | 22.10 | 22.51 | 21.78 | 22.05 | 65,864 | +0.01(+0.05%) |
Jun 06, 2023 | 21.46 | 22.47 | 21.46 | 22.04 | 59,538 | +0.59(+2.75%) |
Jun 05, 2023 | 21.62 | 21.75 | 21.14 | 21.45 | 74,467 | -0.14(-0.65%) |
Jun 02, 2023 | 21.28 | 21.62 | 20.95 | 21.59 | 53,894 | +0.59(+2.81%) |