Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.75 | 17.02 | 16.65 | 16.92 | 522,922 | +0.10(+0.59%) |
Apr 29, 2024 | 16.94 | 17.14 | 16.77 | 16.82 | 510,599 | -0.12(-0.71%) |
Apr 26, 2024 | 16.67 | 17.01 | 16.67 | 16.94 | 566,465 | +0.21(+1.26%) |
Apr 25, 2024 | 16.56 | 16.87 | 16.55 | 16.73 | 420,484 | +0.10(+0.60%) |
Apr 24, 2024 | 16.42 | 16.64 | 16.37 | 16.63 | 499,049 | -0.10(-0.60%) |
Apr 23, 2024 | 16.29 | 16.76 | 16.22 | 16.73 | 705,698 | +0.49(+3.02%) |
Apr 22, 2024 | 16.59 | 16.70 | 16.22 | 16.24 | 475,619 | -0.32(-1.93%) |
Apr 19, 2024 | 15.72 | 16.68 | 15.33 | 16.56 | 1,263,266 | +0.59(+3.69%) |
Apr 18, 2024 | 16.33 | 16.38 | 15.87 | 15.97 | 788,643 | -0.20(-1.24%) |
Apr 17, 2024 | 16.39 | 16.54 | 16.15 | 16.17 | 802,125 | -0.59(-3.52%) |
Apr 16, 2024 | 16.96 | 16.96 | 16.72 | 16.76 | 525,835 | -0.25(-1.47%) |
Apr 15, 2024 | 17.11 | 17.24 | 16.93 | 17.01 | 713,811 | -0.13(-0.76%) |
Apr 12, 2024 | 17.10 | 17.25 | 17.00 | 17.14 | 432,127 | -0.03(-0.17%) |
Apr 11, 2024 | 17.09 | 17.25 | 17.05 | 17.17 | 423,152 | -0.05(-0.29%) |
Apr 10, 2024 | 17.72 | 17.72 | 17.08 | 17.22 | 616,853 | -0.68(-3.80%) |
Apr 09, 2024 | 18.05 | 18.14 | 17.83 | 17.90 | 350,676 | -0.04(-0.22%) |
Apr 08, 2024 | 17.87 | 18.11 | 17.85 | 17.94 | 628,430 | +0.11(+0.62%) |
Apr 05, 2024 | 17.93 | 18.02 | 17.80 | 17.83 | 318,971 | -0.15(-0.83%) |
Apr 04, 2024 | 18.06 | 18.19 | 17.91 | 17.98 | 357,442 | -0.02(-0.11%) |
Apr 03, 2024 | 17.77 | 18.03 | 17.71 | 18.00 | 537,839 | +0.15(+0.84%) |
Apr 02, 2024 | 18.15 | 18.25 | 17.73 | 17.85 | 556,713 | -0.44(-2.41%) |
Apr 01, 2024 | 18.53 | 18.53 | 18.22 | 18.29 | 387,435 | -0.19(-1.03%) |
Mar 28, 2024 | 18.46 | 18.73 | 18.34 | 18.48 | 595,247 | +0.04(+0.22%) |
Mar 27, 2024 | 18.58 | 18.58 | 18.40 | 18.44 | 386,726 | +0.01(+0.05%) |
Mar 26, 2024 | 18.45 | 18.50 | 18.17 | 18.43 | 557,393 | -0.02(-0.11%) |
Mar 25, 2024 | 18.20 | 18.46 | 18.05 | 18.45 | 475,485 | +0.31(+1.71%) |
Mar 22, 2024 | 18.47 | 18.49 | 18.11 | 18.14 | 591,985 | -0.27(-1.47%) |
Mar 21, 2024 | 18.36 | 18.52 | 18.28 | 18.41 | 386,922 | +0.10(+0.55%) |
Mar 20, 2024 | 18.09 | 18.44 | 17.88 | 18.31 | 587,169 | +0.22(+1.22%) |
Mar 19, 2024 | 17.99 | 18.19 | 17.97 | 18.09 | 898,574 | -0.01(-0.06%) |
Mar 18, 2024 | 18.66 | 18.66 | 18.08 | 18.10 | 335,098 | -0.49(-2.64%) |
Mar 15, 2024 | 18.52 | 18.98 | 18.47 | 18.59 | 4,838,927 | -0.02(-0.11%) |
Mar 14, 2024 | 18.93 | 18.95 | 18.34 | 18.61 | 874,775 | -0.32(-1.69%) |
Mar 13, 2024 | 19.04 | 19.11 | 18.74 | 18.93 | 608,369 | -0.03(-0.16%) |
Mar 12, 2024 | 18.80 | 18.99 | 18.56 | 18.96 | 670,321 | +0.14(+0.74%) |
Mar 11, 2024 | 18.63 | 18.84 | 18.42 | 18.82 | 533,110 | -0.01(-0.05%) |
Mar 08, 2024 | 18.92 | 19.28 | 18.68 | 18.83 | 432,373 | +0.13(+0.69%) |
Mar 07, 2024 | 18.50 | 18.77 | 18.43 | 18.70 | 410,467 | +0.37(+2.01%) |
Mar 06, 2024 | 18.33 | 18.47 | 18.21 | 18.33 | 321,200 | +0.05(+0.27%) |
Mar 05, 2024 | 18.32 | 18.59 | 18.18 | 18.28 | 269,553 | -0.04(-0.22%) |
Mar 04, 2024 | 18.82 | 18.90 | 18.28 | 18.32 | 311,892 | -0.32(-1.71%) |
Mar 01, 2024 | 18.85 | 18.98 | 18.29 | 18.64 | 553,157 | -0.15(-0.80%) |
Feb 29, 2024 | 18.89 | 19.04 | 18.65 | 18.79 | 690,996 | +0.12(+0.64%) |
Feb 28, 2024 | 18.86 | 19.05 | 18.54 | 18.67 | 364,310 | -0.38(-1.99%) |
Feb 27, 2024 | 19.27 | 19.32 | 19.05 | 19.05 | 218,325 | -0.17(-0.88%) |
Feb 26, 2024 | 19.38 | 19.45 | 19.19 | 19.22 | 239,101 | -0.25(-1.28%) |
Feb 23, 2024 | 19.41 | 19.55 | 19.21 | 19.47 | 210,745 | +0.13(+0.67%) |
Feb 22, 2024 | 19.16 | 19.36 | 18.97 | 19.34 | 609,872 | +0.15(+0.78%) |
Feb 21, 2024 | 18.89 | 19.21 | 18.81 | 19.19 | 334,142 | +0.29(+1.53%) |
Feb 20, 2024 | 18.94 | 19.12 | 18.66 | 18.90 | 224,732 | -0.23(-1.20%) |
Feb 16, 2024 | 19.48 | 19.48 | 19.09 | 19.13 | 233,876 | -0.45(-2.29%) |
Feb 15, 2024 | 19.53 | 19.68 | 19.21 | 19.58 | 267,958 | +0.15(+0.77%) |
Feb 14, 2024 | 19.60 | 19.73 | 19.24 | 19.43 | 231,017 | +0.03(+0.15%) |
Feb 13, 2024 | 19.61 | 19.93 | 19.19 | 19.40 | 311,953 | -0.69(-3.42%) |
Feb 12, 2024 | 19.61 | 20.18 | 19.56 | 20.09 | 308,592 | +0.50(+2.54%) |
Feb 09, 2024 | 19.38 | 19.61 | 19.06 | 19.59 | 210,240 | +0.20(+1.03%) |
Feb 08, 2024 | 19.34 | 19.39 | 19.01 | 19.39 | 234,301 | -0.02(-0.10%) |
Feb 07, 2024 | 19.15 | 19.48 | 19.10 | 19.41 | 236,732 | +0.26(+1.35%) |
Feb 06, 2024 | 18.99 | 19.32 | 18.99 | 19.15 | 268,752 | +0.10(+0.52%) |
Feb 05, 2024 | 19.03 | 19.19 | 18.84 | 19.05 | 571,484 | -0.12(-0.62%) |
Feb 02, 2024 | 18.79 | 19.28 | 18.67 | 19.17 | 301,532 | +0.17(+0.89%) |
Feb 01, 2024 | 18.51 | 19.01 | 18.36 | 19.00 | 805,758 | +0.56(+3.03%) |
Jan 31, 2024 | 19.00 | 19.17 | 18.44 | 18.44 | 367,744 | -0.47(-2.48%) |
Jan 30, 2024 | 18.85 | 19.22 | 18.70 | 18.91 | 450,515 | -0.05(-0.26%) |
Jan 29, 2024 | 19.14 | 19.24 | 18.76 | 18.96 | 372,111 | -0.26(-1.35%) |
Jan 26, 2024 | 20.50 | 20.64 | 19.22 | 19.22 | 441,929 | -1.11(-5.44%) |
Jan 25, 2024 | 20.50 | 20.63 | 20.09 | 20.33 | 299,236 | +0.11(+0.54%) |
Jan 24, 2024 | 20.81 | 20.89 | 20.22 | 20.22 | 202,163 | -0.38(-1.84%) |
Jan 23, 2024 | 20.69 | 20.81 | 20.45 | 20.59 | 319,921 | +0.04(+0.19%) |
Jan 22, 2024 | 19.87 | 20.64 | 19.84 | 20.55 | 288,946 | +0.77(+3.88%) |
Jan 19, 2024 | 19.81 | 19.81 | 19.31 | 19.79 | 259,306 | +0.11(+0.56%) |
Jan 18, 2024 | 19.43 | 19.72 | 19.33 | 19.68 | 161,019 | +0.33(+1.70%) |
Jan 17, 2024 | 19.18 | 19.40 | 19.17 | 19.35 | 167,854 | -0.14(-0.72%) |
Jan 16, 2024 | 19.72 | 19.73 | 19.39 | 19.49 | 200,762 | -0.34(-1.71%) |
Jan 12, 2024 | 20.13 | 20.13 | 19.68 | 19.83 | 173,152 | -0.05(-0.25%) |
Jan 11, 2024 | 19.87 | 19.96 | 19.53 | 19.88 | 263,706 | -0.07(-0.35%) |
Jan 10, 2024 | 20.08 | 20.47 | 19.75 | 19.95 | 277,156 | +0.42(+2.14%) |
Jan 09, 2024 | 19.80 | 19.80 | 19.36 | 19.53 | 245,019 | -0.55(-2.73%) |
Jan 08, 2024 | 19.77 | 20.09 | 19.73 | 20.08 | 174,063 | +0.24(+1.21%) |
Jan 05, 2024 | 19.64 | 19.85 | 19.52 | 19.84 | 169,911 | +0.06(+0.30%) |
Jan 04, 2024 | 20.05 | 20.05 | 19.69 | 19.78 | 218,285 | -0.16(-0.80%) |
Jan 03, 2024 | 20.52 | 20.52 | 19.90 | 19.94 | 233,106 | -0.53(-2.58%) |
Jan 02, 2024 | 20.79 | 21.01 | 19.94 | 20.47 | 442,279 | -0.45(-2.15%) |
Dec 29, 2023 | 21.12 | 21.26 | 20.89 | 20.91 | 277,880 | -0.26(-1.22%) |
Dec 28, 2023 | 21.21 | 21.31 | 20.99 | 21.17 | 273,115 | -0.08(-0.38%) |
Dec 27, 2023 | 21.15 | 21.31 | 21.09 | 21.25 | 232,150 | +0.08(+0.38%) |
Dec 26, 2023 | 21.02 | 21.21 | 20.85 | 21.17 | 211,644 | +0.24(+1.14%) |
Dec 22, 2023 | 20.71 | 20.94 | 20.71 | 20.93 | 206,513 | +0.40(+1.94%) |
Dec 21, 2023 | 20.35 | 20.56 | 20.25 | 20.53 | 258,330 | +0.31(+1.53%) |
Dec 20, 2023 | 20.01 | 20.64 | 20.01 | 20.23 | 315,932 | +0.08(+0.40%) |
Dec 19, 2023 | 19.74 | 20.26 | 19.69 | 20.15 | 325,776 | +0.52(+2.64%) |
Dec 18, 2023 | 19.96 | 19.98 | 19.48 | 19.63 | 423,909 | -0.16(-0.81%) |
Dec 15, 2023 | 20.06 | 20.44 | 19.78 | 19.79 | 1,407,249 | -0.02(-0.10%) |
Dec 14, 2023 | 19.67 | 19.93 | 19.50 | 19.81 | 335,747 | +0.47(+2.42%) |
Dec 13, 2023 | 19.21 | 19.38 | 18.72 | 19.34 | 289,257 | +0.08(+0.41%) |
Dec 12, 2023 | 19.32 | 19.35 | 19.16 | 19.26 | 135,983 | +0.03(+0.15%) |
Dec 11, 2023 | 19.01 | 19.35 | 19.01 | 19.23 | 385,349 | +0.19(+0.99%) |
Dec 08, 2023 | 19.32 | 19.43 | 19.03 | 19.04 | 195,649 | -0.22(-1.14%) |
Dec 07, 2023 | 19.24 | 19.26 | 18.93 | 19.26 | 314,580 | +0.07(+0.36%) |
Dec 06, 2023 | 19.39 | 19.44 | 19.09 | 19.19 | 261,886 | -0.05(-0.26%) |
Dec 05, 2023 | 19.54 | 19.54 | 19.14 | 19.24 | 241,805 | -0.26(-1.33%) |
Dec 04, 2023 | 19.13 | 19.58 | 19.13 | 19.50 | 209,047 | +0.42(+2.19%) |
Dec 01, 2023 | 18.69 | 19.13 | 18.65 | 19.08 | 223,079 | +0.35(+1.86%) |
Nov 30, 2023 | 18.59 | 18.83 | 18.47 | 18.73 | 244,044 | +0.12(+0.64%) |
Nov 29, 2023 | 18.71 | 19.04 | 18.57 | 18.61 | 257,265 | +0.07(+0.38%) |
Nov 28, 2023 | 18.64 | 18.71 | 18.37 | 18.54 | 147,151 | -0.10(-0.53%) |
Nov 27, 2023 | 18.66 | 18.81 | 18.42 | 18.64 | 174,321 | -0.09(-0.48%) |
Nov 24, 2023 | 18.55 | 18.89 | 18.55 | 18.73 | 77,466 | +0.14(+0.75%) |
Nov 22, 2023 | 18.61 | 18.80 | 18.56 | 18.59 | 121,065 | +0.05(+0.27%) |
Nov 21, 2023 | 18.31 | 18.62 | 18.24 | 18.54 | 139,574 | +0.19(+1.03%) |
Nov 20, 2023 | 18.31 | 18.53 | 18.28 | 18.35 | 184,886 | -0.05(-0.27%) |
Nov 17, 2023 | 18.64 | 18.64 | 18.30 | 18.40 | 253,064 | -0.05(-0.27%) |
Nov 16, 2023 | 18.87 | 19.00 | 18.39 | 18.45 | 150,027 | -0.43(-2.26%) |
Nov 15, 2023 | 18.52 | 19.10 | 18.52 | 18.88 | 514,786 | +0.27(+1.44%) |
Nov 14, 2023 | 18.41 | 18.75 | 18.39 | 18.61 | 235,445 | +0.61(+3.37%) |
Nov 13, 2023 | 17.92 | 18.16 | 17.66 | 18.01 | 272,879 | +0.02(+0.11%) |
Nov 10, 2023 | 17.76 | 18.03 | 17.56 | 17.99 | 285,913 | +0.36(+2.03%) |
Nov 09, 2023 | 17.86 | 17.86 | 17.48 | 17.63 | 342,305 | -0.09(-0.51%) |
Nov 08, 2023 | 17.95 | 18.04 | 17.64 | 17.72 | 545,097 | -0.25(-1.38%) |
Nov 07, 2023 | 18.19 | 18.22 | 17.96 | 17.97 | 255,849 | -0.27(-1.47%) |
Nov 06, 2023 | 18.29 | 18.29 | 17.98 | 18.24 | 314,668 | -0.01(-0.05%) |
Nov 03, 2023 | 17.91 | 18.25 | 17.85 | 18.25 | 241,162 | +0.63(+3.55%) |
Nov 02, 2023 | 17.63 | 17.70 | 17.48 | 17.62 | 173,962 | +0.18(+1.03%) |
Nov 01, 2023 | 17.46 | 17.56 | 17.27 | 17.44 | 174,857 | -0.03(-0.17%) |
Oct 31, 2023 | 17.56 | 17.64 | 17.43 | 17.47 | 166,470 | -0.13(-0.73%) |
Oct 30, 2023 | 17.39 | 17.66 | 17.29 | 17.60 | 167,003 | +0.31(+1.78%) |
Oct 27, 2023 | 17.87 | 17.99 | 17.23 | 17.29 | 282,726 | -0.53(-2.96%) |
Oct 26, 2023 | 17.90 | 17.97 | 17.74 | 17.82 | 205,611 | -0.09(-0.50%) |
Oct 25, 2023 | 17.85 | 18.08 | 17.77 | 17.91 | 257,069 | -0.08(-0.44%) |
Oct 24, 2023 | 18.34 | 18.51 | 17.85 | 17.99 | 240,625 | -0.29(-1.58%) |
Oct 23, 2023 | 18.43 | 18.67 | 18.09 | 18.28 | 363,400 | -0.21(-1.13%) |
Oct 20, 2023 | 18.14 | 18.66 | 17.85 | 18.48 | 498,460 | +0.54(+2.99%) |
Oct 19, 2023 | 18.90 | 18.90 | 17.73 | 17.95 | 520,876 | -1.15(-6.04%) |
Oct 18, 2023 | 19.71 | 19.84 | 19.06 | 19.10 | 374,319 | -0.87(-4.38%) |
Oct 17, 2023 | 19.74 | 20.21 | 19.73 | 19.97 | 344,985 | +0.25(+1.26%) |
Oct 16, 2023 | 19.28 | 19.73 | 19.41 | 19.73 | 193,637 | +0.53(+2.74%) |
Oct 13, 2023 | 19.34 | 19.53 | 19.15 | 19.20 | 134,367 | -0.15(-0.77%) |
Oct 12, 2023 | 19.61 | 19.61 | 19.21 | 19.35 | 201,304 | -0.26(-1.32%) |
Oct 11, 2023 | 19.68 | 19.79 | 19.46 | 19.61 | 107,099 | -0.02(-0.10%) |
Oct 10, 2023 | 19.56 | 19.78 | 19.55 | 19.63 | 158,231 | +0.10(+0.51%) |
Oct 09, 2023 | 19.29 | 19.62 | 19.14 | 19.53 | 141,784 | +0.14(+0.72%) |
Oct 06, 2023 | 19.17 | 19.52 | 19.17 | 19.39 | 245,145 | +0.13(+0.67%) |
Oct 05, 2023 | 18.94 | 19.33 | 18.89 | 19.26 | 310,023 | +0.20(+1.04%) |
Oct 04, 2023 | 19.41 | 19.43 | 18.93 | 19.06 | 235,169 | -0.40(-2.04%) |
Oct 03, 2023 | 19.31 | 19.52 | 19.29 | 19.46 | 189,219 | +0.04(+0.20%) |
Oct 02, 2023 | 19.47 | 19.47 | 19.11 | 19.42 | 274,569 | -0.17(-0.86%) |
Sep 29, 2023 | 19.85 | 19.85 | 19.56 | 19.59 | 195,644 | -0.11(-0.56%) |
Sep 28, 2023 | 19.59 | 19.81 | 19.57 | 19.70 | 234,936 | +0.11(+0.56%) |
Sep 27, 2023 | 19.53 | 19.66 | 19.38 | 19.59 | 171,836 | +0.21(+1.08%) |
Sep 26, 2023 | 19.73 | 19.73 | 19.36 | 19.38 | 207,460 | -0.39(-1.96%) |
Sep 25, 2023 | 19.68 | 19.87 | 19.76 | 19.77 | 873,096 | +0.03(+0.15%) |
Sep 22, 2023 | 19.93 | 20.10 | 19.73 | 19.74 | 139,103 | -0.18(-0.90%) |
Sep 21, 2023 | 19.93 | 20.09 | 19.87 | 19.92 | 168,189 | -0.01(-0.05%) |
Sep 20, 2023 | 20.17 | 20.28 | 19.93 | 19.93 | 289,753 | -0.17(-0.84%) |
Sep 19, 2023 | 20.22 | 20.28 | 19.94 | 20.09 | 189,214 | -0.13(-0.64%) |
Sep 18, 2023 | 20.39 | 20.53 | 20.21 | 20.22 | 256,021 | -0.11(-0.54%) |
Sep 15, 2023 | 20.39 | 20.48 | 20.18 | 20.33 | 960,660 | -0.08(-0.39%) |
Sep 14, 2023 | 20.39 | 20.75 | 20.17 | 20.41 | 148,243 | +0.15(+0.74%) |
Sep 13, 2023 | 19.81 | 20.47 | 19.76 | 20.26 | 207,161 | +0.41(+2.05%) |
Sep 12, 2023 | 20.00 | 20.13 | 19.81 | 19.86 | 149,248 | -0.22(-1.09%) |
Sep 11, 2023 | 20.21 | 20.45 | 20.04 | 20.07 | 259,071 | -0.05(-0.25%) |
Sep 08, 2023 | 20.29 | 20.31 | 20.04 | 20.12 | 175,796 | -0.13(-0.64%) |
Sep 07, 2023 | 20.06 | 20.25 | 19.85 | 20.25 | 327,351 | +0.22(+1.09%) |
Sep 06, 2023 | 20.19 | 20.54 | 19.93 | 20.04 | 610,939 | -0.12(-0.59%) |
Sep 05, 2023 | 20.87 | 20.87 | 20.02 | 20.15 | 310,070 | -0.86(-4.10%) |
Sep 01, 2023 | 20.95 | 21.12 | 20.82 | 21.02 | 206,411 | +0.21(+1.00%) |
Aug 31, 2023 | 21.19 | 21.19 | 20.78 | 20.81 | 248,136 | -0.40(-1.87%) |
Aug 30, 2023 | 21.30 | 21.43 | 21.16 | 21.20 | 180,066 | -0.11(-0.51%) |
Aug 29, 2023 | 21.08 | 21.38 | 21.06 | 21.31 | 224,484 | +0.28(+1.32%) |
Aug 28, 2023 | 20.89 | 21.25 | 20.89 | 21.04 | 198,989 | +0.22(+1.05%) |
Aug 25, 2023 | 20.90 | 20.98 | 20.69 | 20.82 | 129,069 | -0.07(-0.33%) |
Aug 24, 2023 | 20.81 | 21.03 | 20.69 | 20.89 | 212,428 | -0.03(-0.14%) |
Aug 23, 2023 | 21.05 | 21.05 | 20.71 | 20.92 | 217,463 | -0.16(-0.75%) |
Aug 22, 2023 | 21.43 | 21.51 | 21.07 | 21.08 | 150,811 | -0.35(-1.62%) |
Aug 21, 2023 | 21.51 | 21.72 | 21.25 | 21.42 | 267,864 | -0.16(-0.73%) |
Aug 18, 2023 | 21.26 | 21.71 | 21.14 | 21.58 | 427,912 | +0.26(+1.21%) |
Aug 17, 2023 | 21.39 | 21.56 | 21.27 | 21.32 | 213,200 | +0.01(+0.05%) |
Aug 16, 2023 | 21.85 | 22.11 | 21.24 | 21.31 | 381,952 | -0.61(-2.80%) |
Aug 15, 2023 | 22.31 | 22.40 | 21.92 | 21.93 | 360,015 | -0.48(-2.12%) |
Aug 14, 2023 | 22.51 | 22.54 | 22.22 | 22.40 | 248,168 | -0.26(-1.14%) |
Aug 11, 2023 | 22.66 | 22.74 | 22.51 | 22.66 | 229,512 | -0.08(-0.35%) |
Aug 10, 2023 | 22.89 | 23.11 | 22.67 | 22.74 | 354,733 | -0.13(-0.56%) |
Aug 09, 2023 | 22.64 | 22.94 | 22.48 | 22.87 | 217,049 | +0.21(+0.92%) |
Aug 08, 2023 | 22.63 | 22.81 | 22.51 | 22.66 | 317,907 | -0.24(-1.04%) |
Aug 07, 2023 | 22.82 | 23.06 | 22.67 | 22.90 | 201,463 | +0.08(+0.35%) |
Aug 04, 2023 | 22.89 | 23.17 | 22.63 | 22.82 | 315,566 | -0.06(-0.26%) |
Aug 03, 2023 | 22.07 | 22.92 | 22.03 | 22.88 | 349,903 | +0.69(+3.13%) |
Aug 02, 2023 | 21.85 | 22.28 | 21.77 | 22.19 | 243,437 | +0.21(+0.95%) |
Aug 01, 2023 | 22.37 | 22.37 | 21.68 | 21.98 | 219,487 | -0.48(-2.12%) |
Jul 31, 2023 | 22.26 | 22.48 | 22.18 | 22.45 | 265,127 | +0.13(+0.58%) |
Jul 28, 2023 | 21.86 | 22.39 | 21.85 | 22.32 | 263,247 | +0.57(+2.64%) |
Jul 27, 2023 | 21.80 | 21.87 | 21.58 | 21.75 | 248,297 | +0.02(+0.09%) |
Jul 26, 2023 | 21.24 | 21.78 | 21.21 | 21.73 | 263,894 | +0.52(+2.43%) |
Jul 25, 2023 | 21.09 | 21.32 | 21.02 | 21.21 | 216,529 | +0.13(+0.61%) |
Jul 24, 2023 | 20.33 | 21.11 | 20.31 | 21.09 | 420,861 | +0.56(+2.75%) |
Jul 21, 2023 | 20.40 | 20.97 | 20.36 | 20.52 | 448,014 | +0.12(+0.58%) |
Jul 20, 2023 | 20.70 | 21.06 | 20.28 | 20.40 | 768,082 | -0.87(-4.10%) |
Jul 19, 2023 | 21.01 | 21.49 | 20.62 | 21.27 | 471,675 | +0.27(+1.27%) |
Jul 18, 2023 | 20.47 | 21.21 | 20.47 | 21.01 | 247,175 | +0.57(+2.81%) |
Jul 17, 2023 | 20.20 | 20.46 | 20.03 | 20.43 | 263,497 | +0.14(+0.68%) |
Jul 14, 2023 | 20.21 | 20.44 | 20.00 | 20.29 | 258,080 | +0.03(+0.15%) |
Jul 13, 2023 | 20.44 | 20.44 | 20.00 | 20.26 | 294,073 | -0.19(-0.92%) |
Jul 12, 2023 | 20.72 | 20.72 | 20.39 | 20.45 | 292,619 | -0.03(-0.15%) |
Jul 11, 2023 | 20.42 | 20.50 | 20.26 | 20.48 | 269,516 | +0.08(+0.39%) |
Jul 10, 2023 | 20.27 | 20.61 | 20.27 | 20.40 | 273,635 | -0.02(-0.10%) |
Jul 07, 2023 | 20.53 | 20.73 | 20.40 | 20.42 | 396,934 | -0.03(-0.15%) |
Jul 06, 2023 | 20.31 | 20.46 | 20.05 | 20.45 | 358,273 | +0.05(+0.24%) |
Jul 05, 2023 | 21.01 | 21.01 | 20.37 | 20.40 | 738,573 | -0.83(-3.92%) |
Jul 03, 2023 | 21.22 | 21.42 | 21.13 | 21.23 | 96,663 | -0.07(-0.33%) |
Jun 30, 2023 | 21.73 | 21.73 | 21.29 | 21.30 | 181,472 | -0.28(-1.29%) |
Jun 29, 2023 | 21.31 | 21.62 | 21.25 | 21.58 | 163,583 | +0.25(+1.16%) |
Jun 28, 2023 | 21.19 | 21.41 | 21.07 | 21.33 | 255,777 | +0.15(+0.70%) |
Jun 27, 2023 | 20.90 | 21.41 | 20.87 | 21.18 | 193,178 | +0.30(+1.42%) |
Jun 26, 2023 | 20.58 | 21.03 | 20.58 | 20.89 | 363,652 | +0.24(+1.15%) |
Jun 23, 2023 | 20.50 | 20.96 | 20.44 | 20.65 | 773,783 | +0.05(+0.24%) |
Jun 22, 2023 | 20.77 | 20.90 | 20.54 | 20.60 | 286,572 | -0.23(-1.09%) |
Jun 21, 2023 | 20.65 | 20.91 | 20.39 | 20.83 | 280,905 | +0.07(+0.33%) |
Jun 20, 2023 | 21.35 | 21.46 | 20.74 | 20.76 | 292,195 | -0.71(-3.32%) |
Jun 16, 2023 | 21.97 | 21.97 | 21.29 | 21.47 | 1,174,452 | -0.32(-1.46%) |
Jun 15, 2023 | 21.88 | 22.15 | 21.55 | 21.79 | 407,262 | -0.19(-0.86%) |
Jun 14, 2023 | 21.91 | 22.32 | 21.91 | 21.98 | 377,394 | +0.05(+0.23%) |
Jun 13, 2023 | 21.80 | 22.00 | 21.76 | 21.93 | 373,962 | +0.09(+0.41%) |
Jun 12, 2023 | 21.72 | 22.02 | 21.59 | 21.84 | 401,080 | +0.17(+0.78%) |
Jun 09, 2023 | 21.96 | 22.06 | 21.53 | 21.67 | 239,794 | -0.37(-1.66%) |
Jun 08, 2023 | 22.05 | 22.17 | 21.78 | 22.04 | 573,181 | -0.02(-0.09%) |
Jun 07, 2023 | 21.74 | 22.25 | 21.48 | 22.06 | 407,927 | +0.41(+1.87%) |
Jun 06, 2023 | 21.13 | 21.70 | 20.90 | 21.65 | 353,905 | +0.46(+2.19%) |
Jun 05, 2023 | 21.57 | 21.57 | 20.98 | 21.19 | 195,017 | -0.58(-2.68%) |
Jun 02, 2023 | 21.36 | 21.81 | 21.27 | 21.77 | 256,997 | +0.61(+2.90%) |
Jun 01, 2023 | 20.94 | 21.18 | 20.68 | 21.16 | 559,888 | +0.26(+1.23%) |
May 31, 2023 | 21.47 | 21.47 | 20.83 | 20.90 | 470,467 | -0.58(-2.71%) |
May 30, 2023 | 21.45 | 21.57 | 21.23 | 21.48 | 184,596 | +0.12(+0.56%) |
May 26, 2023 | 21.29 | 21.52 | 21.29 | 21.36 | 198,004 | +0.09(+0.42%) |
May 25, 2023 | 20.79 | 21.31 | 20.78 | 21.28 | 195,660 | +0.39(+1.84%) |
May 24, 2023 | 21.33 | 21.36 | 20.80 | 20.89 | 393,807 | -0.49(-2.31%) |
May 23, 2023 | 21.19 | 21.55 | 21.14 | 21.38 | 260,303 | +0.10(+0.46%) |
May 22, 2023 | 21.35 | 21.50 | 20.93 | 21.29 | 359,318 | +0.05(+0.23%) |
May 19, 2023 | 21.25 | 21.37 | 20.93 | 21.24 | 326,077 | +0.20(+0.94%) |
May 18, 2023 | 20.81 | 21.05 | 20.58 | 21.04 | 273,067 | +0.22(+1.04%) |
May 17, 2023 | 20.44 | 20.86 | 20.33 | 20.82 | 237,895 | +0.51(+2.53%) |
May 16, 2023 | 20.27 | 20.39 | 20.08 | 20.31 | 649,200 | -0.10(-0.48%) |
May 15, 2023 | 20.48 | 20.64 | 20.26 | 20.41 | 231,030 | -0.04(-0.19%) |
May 12, 2023 | 20.33 | 20.48 | 20.22 | 20.45 | 197,205 | +0.19(+0.93%) |
May 11, 2023 | 20.12 | 20.30 | 19.98 | 20.26 | 170,907 | -0.03(-0.15%) |
May 10, 2023 | 20.42 | 20.42 | 20.01 | 20.29 | 234,162 | +0.15(+0.74%) |
May 09, 2023 | 20.23 | 20.26 | 19.97 | 20.14 | 305,500 | -0.20(-0.97%) |
May 08, 2023 | 20.41 | 20.58 | 20.21 | 20.34 | 237,042 | -0.02(-0.10%) |
May 05, 2023 | 20.23 | 20.43 | 20.15 | 20.36 | 198,214 | +0.41(+2.03%) |
May 04, 2023 | 20.16 | 20.19 | 19.87 | 19.95 | 592,939 | -0.39(-1.90%) |
May 03, 2023 | 20.31 | 20.65 | 20.29 | 20.34 | 281,694 | +0.09(+0.44%) |
May 02, 2023 | 20.32 | 20.35 | 19.66 | 20.25 | 256,779 | -0.08(-0.39%) |