Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 14.60 | 14.76 | 13.39 | 13.45 | 1,106,910 | -1.18(-8.07%) |
May 16, 2024 | 14.39 | 14.79 | 13.94 | 14.63 | 807,831 | +0.36(+2.52%) |
May 15, 2024 | 15.12 | 15.44 | 14.20 | 14.27 | 774,139 | -0.40(-2.73%) |
May 14, 2024 | 14.65 | 15.05 | 14.35 | 14.67 | 640,880 | +0.33(+2.30%) |
May 13, 2024 | 14.13 | 14.71 | 13.93 | 14.34 | 630,499 | +0.44(+3.17%) |
May 10, 2024 | 14.05 | 14.06 | 13.34 | 13.90 | 858,169 | -0.01(-0.07%) |
May 09, 2024 | 14.18 | 14.34 | 13.50 | 13.91 | 1,729,832 | -0.99(-6.64%) |
May 08, 2024 | 15.51 | 15.71 | 14.41 | 14.90 | 1,013,672 | -0.24(-1.59%) |
May 07, 2024 | 15.74 | 15.76 | 14.91 | 15.14 | 643,561 | -0.45(-2.89%) |
May 06, 2024 | 15.49 | 15.70 | 15.18 | 15.59 | 568,497 | +0.19(+1.23%) |
May 03, 2024 | 15.08 | 15.50 | 15.01 | 15.40 | 758,034 | +0.82(+5.62%) |
May 02, 2024 | 14.05 | 14.63 | 13.95 | 14.58 | 854,629 | +0.77(+5.58%) |
May 01, 2024 | 13.31 | 14.40 | 13.31 | 13.81 | 1,018,259 | +0.55(+4.15%) |
Apr 30, 2024 | 13.32 | 13.79 | 13.20 | 13.26 | 898,245 | -0.34(-2.50%) |
Apr 29, 2024 | 13.04 | 13.63 | 12.58 | 13.60 | 1,074,004 | +0.72(+5.59%) |
Apr 26, 2024 | 12.74 | 13.06 | 12.43 | 12.88 | 538,173 | +0.18(+1.42%) |
Apr 25, 2024 | 12.92 | 12.96 | 12.20 | 12.70 | 958,729 | -0.33(-2.53%) |
Apr 24, 2024 | 14.38 | 14.68 | 12.99 | 13.03 | 771,185 | -1.22(-8.56%) |
Apr 23, 2024 | 14.39 | 15.01 | 14.23 | 14.25 | 538,426 | -0.05(-0.35%) |
Apr 22, 2024 | 14.74 | 14.74 | 14.00 | 14.30 | 812,430 | -0.30(-2.05%) |
Apr 19, 2024 | 15.09 | 15.52 | 14.40 | 14.60 | 1,489,695 | -0.56(-3.69%) |
Apr 18, 2024 | 15.07 | 15.75 | 14.93 | 15.16 | 580,684 | +0.08(+0.53%) |
Apr 17, 2024 | 15.20 | 15.26 | 14.85 | 15.08 | 661,453 | -0.01(-0.07%) |
Apr 16, 2024 | 15.49 | 15.54 | 15.02 | 15.09 | 679,991 | -0.55(-3.52%) |
Apr 15, 2024 | 15.81 | 15.95 | 15.20 | 15.64 | 881,394 | -0.25(-1.57%) |
Apr 12, 2024 | 16.27 | 16.32 | 15.67 | 15.89 | 773,632 | -0.32(-1.97%) |
Apr 11, 2024 | 16.36 | 16.47 | 15.95 | 16.21 | 587,266 | +0.10(+0.62%) |
Apr 10, 2024 | 16.08 | 16.38 | 15.53 | 16.11 | 955,428 | -0.74(-4.39%) |
Apr 09, 2024 | 17.02 | 17.33 | 16.53 | 16.85 | 553,388 | -0.05(-0.30%) |
Apr 08, 2024 | 16.42 | 17.09 | 16.28 | 16.90 | 530,435 | +0.58(+3.55%) |
Apr 05, 2024 | 16.10 | 16.62 | 15.71 | 16.32 | 493,963 | +0.00(+0.00%) |
Apr 04, 2024 | 16.41 | 16.84 | 16.11 | 16.32 | 1,008,403 | +0.06(+0.37%) |
Apr 03, 2024 | 16.48 | 16.80 | 16.17 | 16.26 | 586,941 | -0.43(-2.58%) |
Apr 02, 2024 | 16.90 | 16.90 | 16.41 | 16.69 | 913,384 | -0.57(-3.30%) |
Apr 01, 2024 | 17.69 | 17.69 | 16.88 | 17.26 | 608,789 | -0.25(-1.43%) |
Mar 28, 2024 | 17.67 | 17.48 | 17.48 | 17.51 | 1,010,508 | +0.00(+0.00%) |
Mar 27, 2024 | 17.56 | 18.02 | 17.14 | 17.51 | 707,738 | +0.14(+0.81%) |
Mar 26, 2024 | 17.86 | 17.87 | 17.25 | 17.37 | 621,252 | -0.18(-1.03%) |
Mar 25, 2024 | 17.99 | 18.32 | 17.30 | 17.55 | 921,860 | -0.46(-2.55%) |
Mar 22, 2024 | 18.69 | 18.94 | 17.85 | 18.01 | 849,852 | -0.77(-4.10%) |
Mar 21, 2024 | 18.30 | 19.07 | 17.92 | 18.78 | 1,408,045 | +0.68(+3.76%) |
Mar 20, 2024 | 17.29 | 18.16 | 17.23 | 18.10 | 1,077,131 | +0.89(+5.17%) |
Mar 19, 2024 | 17.31 | 18.01 | 17.18 | 17.21 | 1,131,406 | -0.13(-0.75%) |
Mar 18, 2024 | 16.95 | 17.62 | 16.16 | 17.34 | 1,536,114 | +0.25(+1.46%) |
Mar 15, 2024 | 17.14 | 17.73 | 16.90 | 17.09 | 3,851,768 | -0.16(-0.93%) |
Mar 14, 2024 | 17.58 | 17.75 | 16.80 | 17.25 | 977,782 | -0.56(-3.14%) |
Mar 13, 2024 | 17.61 | 17.62 | 17.26 | 17.81 | 778,016 | +0.21(+1.19%) |
Mar 12, 2024 | 19.46 | 19.65 | 17.55 | 17.60 | 895,705 | -2.09(-10.61%) |
Mar 11, 2024 | 19.29 | 20.23 | 19.20 | 19.69 | 1,071,492 | +0.55(+2.87%) |
Mar 08, 2024 | 19.77 | 20.08 | 18.94 | 19.14 | 527,466 | -0.22(-1.14%) |
Mar 07, 2024 | 18.76 | 19.36 | 18.40 | 19.36 | 857,698 | +0.79(+4.25%) |
Mar 06, 2024 | 18.43 | 18.96 | 18.04 | 18.57 | 914,917 | +0.46(+2.54%) |
Mar 05, 2024 | 18.87 | 19.21 | 17.92 | 18.11 | 625,720 | -0.94(-4.93%) |
Mar 04, 2024 | 20.29 | 20.50 | 18.98 | 19.05 | 830,627 | -0.84(-4.22%) |
Mar 01, 2024 | 18.99 | 20.24 | 18.88 | 19.89 | 1,484,132 | +1.18(+6.31%) |
Feb 29, 2024 | 20.86 | 20.95 | 18.55 | 18.71 | 1,142,279 | -1.46(-7.24%) |
Feb 28, 2024 | 19.52 | 21.46 | 18.67 | 20.17 | 1,900,824 | +0.56(+2.86%) |
Feb 27, 2024 | 19.48 | 19.98 | 18.60 | 19.61 | 776,856 | +0.34(+1.76%) |
Feb 26, 2024 | 18.77 | 19.75 | 18.51 | 19.27 | 588,196 | +0.50(+2.66%) |
Feb 23, 2024 | 18.02 | 19.12 | 17.61 | 18.77 | 596,979 | +0.78(+4.34%) |
Feb 22, 2024 | 18.64 | 18.82 | 17.97 | 17.99 | 531,777 | -0.53(-2.86%) |
Feb 21, 2024 | 19.27 | 19.46 | 18.17 | 18.52 | 626,889 | -0.71(-3.69%) |
Feb 20, 2024 | 18.47 | 19.26 | 18.14 | 19.23 | 794,466 | +0.64(+3.44%) |
Feb 16, 2024 | 18.95 | 19.23 | 18.49 | 18.59 | 897,173 | -0.64(-3.33%) |
Feb 15, 2024 | 18.48 | 19.38 | 18.31 | 19.23 | 777,467 | +0.92(+5.02%) |
Feb 14, 2024 | 18.12 | 18.68 | 17.56 | 18.31 | 1,171,524 | +0.57(+3.21%) |
Feb 13, 2024 | 18.78 | 18.81 | 17.52 | 17.74 | 990,924 | -1.94(-9.86%) |
Feb 12, 2024 | 18.60 | 19.70 | 18.45 | 19.68 | 694,838 | +1.16(+6.26%) |
Feb 09, 2024 | 18.22 | 18.95 | 17.84 | 18.52 | 653,012 | +0.56(+3.12%) |
Feb 08, 2024 | 17.82 | 18.49 | 16.98 | 17.96 | 715,271 | +0.22(+1.24%) |
Feb 07, 2024 | 18.48 | 18.48 | 17.40 | 17.74 | 820,701 | -0.75(-4.06%) |
Feb 06, 2024 | 18.62 | 18.80 | 18.32 | 18.49 | 762,844 | -0.21(-1.12%) |
Feb 05, 2024 | 18.57 | 18.83 | 18.18 | 18.70 | 902,799 | -0.15(-0.80%) |
Feb 02, 2024 | 19.59 | 19.82 | 18.73 | 18.85 | 827,979 | -1.15(-5.75%) |
Feb 01, 2024 | 19.45 | 20.44 | 19.26 | 20.00 | 1,039,100 | +0.75(+3.90%) |
Jan 31, 2024 | 19.50 | 20.03 | 19.19 | 19.25 | 670,782 | -0.29(-1.48%) |
Jan 30, 2024 | 20.20 | 20.20 | 19.41 | 19.54 | 872,244 | -0.81(-3.98%) |
Jan 29, 2024 | 19.93 | 20.50 | 19.59 | 20.35 | 655,403 | +0.46(+2.31%) |
Jan 26, 2024 | 20.06 | 20.38 | 19.60 | 19.89 | 827,308 | +0.21(+1.07%) |
Jan 25, 2024 | 19.77 | 20.09 | 19.28 | 19.68 | 1,014,174 | +0.90(+4.79%) |
Jan 24, 2024 | 19.17 | 19.17 | 18.30 | 18.78 | 778,007 | -0.16(-0.84%) |
Jan 23, 2024 | 20.39 | 20.51 | 18.61 | 18.94 | 969,998 | -1.06(-5.30%) |
Jan 22, 2024 | 20.04 | 20.38 | 19.53 | 20.00 | 1,251,379 | -0.09(-0.45%) |
Jan 19, 2024 | 20.27 | 20.58 | 19.82 | 20.09 | 1,445,001 | -0.05(-0.25%) |
Jan 18, 2024 | 21.51 | 21.51 | 19.48 | 20.14 | 2,867,391 | -2.17(-9.73%) |
Jan 17, 2024 | 21.74 | 22.69 | 21.23 | 22.31 | 581,586 | +0.20(+0.90%) |
Jan 16, 2024 | 21.87 | 22.29 | 21.59 | 22.11 | 379,011 | -0.03(-0.14%) |
Jan 12, 2024 | 23.17 | 23.69 | 22.04 | 22.14 | 799,135 | -0.67(-2.94%) |
Jan 11, 2024 | 23.48 | 23.70 | 22.60 | 22.81 | 848,878 | -1.01(-4.24%) |
Jan 10, 2024 | 23.56 | 24.08 | 23.37 | 23.82 | 1,567,842 | +0.12(+0.51%) |
Jan 09, 2024 | 22.48 | 24.18 | 22.44 | 23.70 | 1,706,769 | +0.83(+3.63%) |
Jan 08, 2024 | 21.05 | 23.11 | 20.66 | 22.87 | 834,886 | +1.65(+7.78%) |
Jan 05, 2024 | 21.66 | 22.41 | 20.86 | 21.22 | 522,921 | -0.78(-3.55%) |
Jan 04, 2024 | 21.55 | 22.31 | 21.15 | 22.00 | 648,622 | +0.49(+2.28%) |
Jan 03, 2024 | 21.97 | 22.05 | 21.25 | 21.51 | 515,756 | -0.84(-3.76%) |
Jan 02, 2024 | 21.46 | 23.00 | 21.17 | 22.35 | 929,520 | +0.57(+2.62%) |
Dec 29, 2023 | 22.28 | 22.64 | 21.43 | 21.78 | 963,974 | -0.61(-2.72%) |
Dec 28, 2023 | 22.55 | 22.98 | 21.97 | 22.39 | 914,969 | -0.11(-0.49%) |
Dec 27, 2023 | 22.70 | 23.53 | 22.16 | 22.50 | 1,079,398 | +0.01(+0.04%) |
Dec 26, 2023 | 22.95 | 23.26 | 22.31 | 22.49 | 640,981 | +0.03(+0.13%) |
Dec 22, 2023 | 21.90 | 22.75 | 21.70 | 22.46 | 978,959 | +1.09(+5.10%) |
Dec 21, 2023 | 21.02 | 21.49 | 20.97 | 21.37 | 576,287 | +0.94(+4.60%) |
Dec 20, 2023 | 22.10 | 22.37 | 20.38 | 20.43 | 1,047,815 | -1.80(-8.10%) |
Dec 19, 2023 | 21.50 | 22.55 | 21.47 | 22.23 | 1,124,322 | +1.18(+5.61%) |
Dec 18, 2023 | 19.42 | 21.58 | 19.00 | 21.05 | 2,028,493 | +1.83(+9.52%) |
Dec 15, 2023 | 19.38 | 19.68 | 18.75 | 19.22 | 1,792,301 | -0.12(-0.62%) |
Dec 14, 2023 | 20.00 | 20.00 | 18.75 | 19.34 | 1,835,000 | +0.11(+0.57%) |
Dec 13, 2023 | 17.16 | 19.27 | 17.16 | 19.23 | 1,119,364 | +2.05(+11.93%) |
Dec 12, 2023 | 16.64 | 17.34 | 16.41 | 17.18 | 1,144,298 | +0.28(+1.66%) |
Dec 11, 2023 | 18.20 | 18.23 | 16.77 | 16.90 | 730,741 | -1.24(-6.84%) |
Dec 08, 2023 | 18.58 | 18.82 | 18.12 | 18.14 | 696,741 | -0.45(-2.42%) |
Dec 07, 2023 | 17.78 | 18.98 | 17.78 | 18.59 | 832,301 | +0.83(+4.67%) |
Dec 06, 2023 | 17.90 | 18.13 | 17.43 | 17.76 | 665,346 | +0.21(+1.20%) |
Dec 05, 2023 | 17.86 | 17.96 | 17.44 | 17.55 | 500,355 | -0.33(-1.85%) |
Dec 04, 2023 | 17.28 | 18.34 | 17.10 | 17.88 | 735,999 | +0.66(+3.83%) |
Dec 01, 2023 | 16.70 | 17.34 | 16.39 | 17.22 | 488,857 | +0.48(+2.87%) |
Nov 30, 2023 | 16.78 | 17.61 | 16.41 | 16.74 | 1,080,497 | +0.26(+1.58%) |
Nov 29, 2023 | 15.78 | 17.15 | 15.78 | 16.48 | 710,691 | +0.82(+5.24%) |
Nov 28, 2023 | 16.01 | 16.20 | 15.33 | 15.66 | 541,207 | -0.25(-1.57%) |
Nov 27, 2023 | 15.79 | 16.29 | 15.04 | 15.91 | 1,501,902 | -0.40(-2.45%) |
Nov 24, 2023 | 15.73 | 16.31 | 15.66 | 16.31 | 152,799 | +0.63(+4.02%) |
Nov 22, 2023 | 16.06 | 16.07 | 15.63 | 15.68 | 486,969 | -0.02(-0.13%) |
Nov 21, 2023 | 16.08 | 16.61 | 15.70 | 15.70 | 555,476 | -0.49(-3.03%) |
Nov 20, 2023 | 15.78 | 16.64 | 15.51 | 16.19 | 643,468 | +0.31(+1.95%) |
Nov 17, 2023 | 15.37 | 16.00 | 15.11 | 15.88 | 533,016 | +0.68(+4.47%) |
Nov 16, 2023 | 15.85 | 15.85 | 14.85 | 15.20 | 855,457 | -0.78(-4.88%) |
Nov 15, 2023 | 15.00 | 16.90 | 14.30 | 15.98 | 895,944 | +0.76(+4.99%) |
Nov 14, 2023 | 14.72 | 15.51 | 14.52 | 15.22 | 1,440,234 | +1.23(+8.79%) |
Nov 13, 2023 | 13.78 | 14.00 | 13.38 | 13.99 | 455,908 | +0.23(+1.67%) |
Nov 10, 2023 | 13.74 | 13.94 | 13.00 | 13.76 | 536,369 | +0.17(+1.25%) |
Nov 09, 2023 | 14.28 | 14.71 | 13.23 | 13.59 | 600,253 | -0.49(-3.48%) |
Nov 08, 2023 | 14.83 | 14.88 | 13.91 | 14.08 | 1,180,838 | -0.67(-4.54%) |
Nov 07, 2023 | 14.91 | 15.04 | 14.60 | 14.75 | 727,890 | -0.15(-1.01%) |
Nov 06, 2023 | 15.17 | 15.62 | 14.78 | 14.90 | 757,248 | -0.29(-1.91%) |
Nov 03, 2023 | 14.50 | 15.87 | 14.43 | 15.19 | 1,289,547 | +1.11(+7.88%) |
Nov 02, 2023 | 13.00 | 14.29 | 12.87 | 14.08 | 1,301,901 | +1.48(+11.75%) |
Nov 01, 2023 | 12.51 | 12.62 | 11.80 | 12.60 | 1,184,283 | +0.10(+0.80%) |
Oct 31, 2023 | 12.92 | 13.14 | 12.15 | 12.50 | 1,526,152 | -0.52(-3.99%) |
Oct 30, 2023 | 12.75 | 14.01 | 12.61 | 13.02 | 1,487,174 | +0.64(+5.17%) |
Oct 27, 2023 | 12.71 | 12.83 | 12.24 | 12.38 | 573,418 | -0.29(-2.29%) |
Oct 26, 2023 | 11.76 | 12.81 | 11.01 | 12.67 | 837,209 | +1.00(+8.57%) |
Oct 25, 2023 | 11.01 | 11.84 | 10.93 | 11.67 | 564,496 | +0.47(+4.20%) |
Oct 24, 2023 | 11.13 | 11.50 | 11.01 | 11.20 | 1,488,066 | +0.08(+0.72%) |
Oct 23, 2023 | 11.27 | 11.60 | 11.05 | 11.12 | 651,912 | -0.46(-3.97%) |
Oct 20, 2023 | 11.80 | 11.94 | 11.46 | 11.58 | 490,830 | -0.18(-1.53%) |
Oct 19, 2023 | 11.88 | 11.95 | 11.44 | 11.76 | 1,364,485 | -0.07(-0.59%) |
Oct 18, 2023 | 12.00 | 12.09 | 11.77 | 11.83 | 559,596 | -0.28(-2.31%) |
Oct 17, 2023 | 11.89 | 12.47 | 11.73 | 12.11 | 605,187 | +0.23(+1.94%) |
Oct 16, 2023 | 12.36 | 12.35 | 11.81 | 11.88 | 535,626 | -0.46(-3.73%) |
Oct 13, 2023 | 12.19 | 12.41 | 11.82 | 12.34 | 1,087,598 | +0.19(+1.56%) |
Oct 12, 2023 | 13.13 | 13.15 | 12.14 | 12.15 | 1,623,567 | -1.14(-8.58%) |
Oct 11, 2023 | 14.10 | 14.10 | 13.01 | 13.29 | 615,498 | -0.81(-5.74%) |
Oct 10, 2023 | 13.91 | 14.33 | 13.40 | 14.10 | 1,325,731 | +0.26(+1.88%) |
Oct 09, 2023 | 13.90 | 14.00 | 13.44 | 13.84 | 500,733 | -0.24(-1.70%) |
Oct 06, 2023 | 14.17 | 14.37 | 13.82 | 14.08 | 588,450 | -0.46(-3.16%) |
Oct 05, 2023 | 14.12 | 14.71 | 13.78 | 14.54 | 473,294 | +0.38(+2.68%) |
Oct 04, 2023 | 14.04 | 14.33 | 13.56 | 14.16 | 962,351 | +0.07(+0.50%) |
Oct 03, 2023 | 14.51 | 14.54 | 13.75 | 14.09 | 889,111 | -0.51(-3.49%) |
Oct 02, 2023 | 15.35 | 15.35 | 14.40 | 14.60 | 657,727 | -0.74(-4.82%) |
Sep 29, 2023 | 15.31 | 15.40 | 14.64 | 15.34 | 494,611 | +0.18(+1.19%) |
Sep 28, 2023 | 15.37 | 15.55 | 14.87 | 15.16 | 430,107 | -0.21(-1.37%) |
Sep 27, 2023 | 15.55 | 15.69 | 15.19 | 15.37 | 346,627 | -0.16(-1.03%) |
Sep 26, 2023 | 15.52 | 15.86 | 15.20 | 15.53 | 474,739 | +0.09(+0.58%) |
Sep 25, 2023 | 15.67 | 15.90 | 15.39 | 15.44 | 453,051 | -0.10(-0.64%) |
Sep 22, 2023 | 15.76 | 15.80 | 15.35 | 15.54 | 377,844 | -0.20(-1.27%) |
Sep 21, 2023 | 16.22 | 16.22 | 15.62 | 15.74 | 628,242 | -0.63(-3.85%) |
Sep 20, 2023 | 17.11 | 17.11 | 16.31 | 16.37 | 389,256 | -0.68(-3.99%) |
Sep 19, 2023 | 17.40 | 17.49 | 16.86 | 17.05 | 298,451 | -0.23(-1.33%) |
Sep 18, 2023 | 17.45 | 17.50 | 17.00 | 17.28 | 479,451 | -0.25(-1.43%) |
Sep 15, 2023 | 17.50 | 17.70 | 17.23 | 17.53 | 1,306,695 | +0.01(+0.06%) |
Sep 14, 2023 | 16.88 | 17.60 | 16.85 | 17.52 | 594,569 | +0.77(+4.60%) |
Sep 13, 2023 | 17.60 | 17.73 | 16.40 | 16.75 | 1,366,775 | -1.00(-5.63%) |
Sep 12, 2023 | 17.85 | 18.58 | 17.65 | 17.75 | 750,936 | -0.12(-0.67%) |
Sep 11, 2023 | 18.18 | 18.48 | 17.78 | 17.87 | 771,076 | -0.31(-1.71%) |
Sep 08, 2023 | 18.80 | 18.80 | 18.10 | 18.18 | 905,213 | -0.55(-2.94%) |
Sep 07, 2023 | 18.75 | 19.00 | 18.18 | 18.73 | 422,823 | -0.22(-1.16%) |
Sep 06, 2023 | 19.38 | 19.77 | 18.86 | 18.95 | 715,150 | -0.40(-2.07%) |
Sep 05, 2023 | 19.08 | 19.37 | 18.78 | 19.35 | 557,432 | +0.24(+1.26%) |
Sep 01, 2023 | 18.28 | 19.12 | 18.28 | 19.11 | 600,352 | +0.98(+5.41%) |
Aug 31, 2023 | 18.40 | 18.63 | 18.13 | 18.13 | 398,699 | -0.38(-2.05%) |
Aug 30, 2023 | 18.50 | 18.71 | 18.12 | 18.51 | 487,484 | +0.07(+0.38%) |
Aug 29, 2023 | 18.61 | 18.86 | 18.24 | 18.44 | 294,265 | -0.16(-0.86%) |
Aug 28, 2023 | 18.76 | 18.95 | 18.33 | 18.60 | 429,528 | -0.08(-0.43%) |
Aug 25, 2023 | 18.81 | 18.99 | 18.28 | 18.68 | 442,210 | -0.12(-0.64%) |
Aug 24, 2023 | 18.98 | 19.06 | 18.34 | 18.80 | 729,363 | -0.20(-1.05%) |
Aug 23, 2023 | 19.71 | 19.87 | 18.96 | 19.00 | 245,225 | -0.62(-3.16%) |
Aug 22, 2023 | 19.90 | 20.05 | 19.49 | 19.62 | 238,709 | -0.27(-1.36%) |
Aug 21, 2023 | 19.45 | 20.48 | 19.18 | 19.89 | 437,432 | +0.44(+2.26%) |
Aug 18, 2023 | 18.79 | 19.56 | 18.74 | 19.45 | 313,151 | +0.41(+2.15%) |
Aug 17, 2023 | 19.39 | 19.50 | 18.92 | 19.04 | 316,880 | -0.40(-2.06%) |
Aug 16, 2023 | 19.52 | 19.76 | 19.17 | 19.44 | 348,627 | -0.12(-0.61%) |
Aug 15, 2023 | 19.81 | 20.14 | 19.50 | 19.56 | 521,284 | -0.25(-1.26%) |
Aug 14, 2023 | 19.32 | 19.89 | 19.27 | 19.81 | 767,879 | +0.19(+0.97%) |
Aug 11, 2023 | 19.52 | 19.85 | 19.24 | 19.62 | 286,775 | +0.10(+0.51%) |
Aug 10, 2023 | 19.30 | 19.68 | 19.03 | 19.52 | 479,548 | +0.26(+1.35%) |
Aug 09, 2023 | 18.79 | 19.91 | 18.73 | 19.26 | 855,212 | +0.51(+2.72%) |
Aug 08, 2023 | 17.80 | 18.78 | 17.68 | 18.75 | 1,079,583 | +1.01(+5.69%) |
Aug 07, 2023 | 18.61 | 18.61 | 17.49 | 17.74 | 996,542 | -0.83(-4.47%) |
Aug 04, 2023 | 18.23 | 18.76 | 17.91 | 18.57 | 495,040 | +0.47(+2.60%) |
Aug 03, 2023 | 18.18 | 18.27 | 17.85 | 18.10 | 575,454 | -0.26(-1.42%) |
Aug 02, 2023 | 18.45 | 18.60 | 18.17 | 18.36 | 505,036 | -0.29(-1.55%) |
Aug 01, 2023 | 18.74 | 18.88 | 18.39 | 18.65 | 507,340 | -0.11(-0.59%) |
Jul 31, 2023 | 18.68 | 18.96 | 18.42 | 18.76 | 308,709 | +0.04(+0.21%) |
Jul 28, 2023 | 18.40 | 19.29 | 18.21 | 18.72 | 692,596 | +0.54(+2.97%) |
Jul 27, 2023 | 18.87 | 19.03 | 18.05 | 18.18 | 922,224 | -0.54(-2.88%) |
Jul 26, 2023 | 18.90 | 19.19 | 18.55 | 18.72 | 586,504 | -0.25(-1.32%) |
Jul 25, 2023 | 20.01 | 20.02 | 18.96 | 18.97 | 672,790 | -1.15(-5.72%) |
Jul 24, 2023 | 20.41 | 20.75 | 19.75 | 20.12 | 1,180,372 | -0.38(-1.85%) |
Jul 21, 2023 | 20.60 | 21.09 | 19.86 | 20.50 | 823,847 | +0.00(+0.00%) |
Jul 20, 2023 | 21.79 | 22.44 | 20.34 | 20.50 | 1,304,247 | -1.26(-5.79%) |
Jul 19, 2023 | 22.43 | 22.64 | 21.70 | 21.76 | 409,503 | -0.40(-1.81%) |
Jul 18, 2023 | 22.96 | 23.27 | 21.95 | 22.16 | 618,153 | -0.77(-3.36%) |
Jul 17, 2023 | 22.64 | 23.14 | 22.27 | 22.93 | 859,698 | +0.71(+3.20%) |
Jul 14, 2023 | 21.22 | 22.33 | 21.01 | 22.22 | 814,502 | +0.80(+3.73%) |
Jul 13, 2023 | 20.19 | 21.59 | 20.15 | 21.42 | 1,153,818 | +1.32(+6.57%) |
Jul 12, 2023 | 20.78 | 20.92 | 19.98 | 20.10 | 1,358,334 | -0.40(-1.95%) |
Jul 11, 2023 | 19.70 | 22.21 | 19.62 | 20.50 | 4,736,782 | -4.02(-16.39%) |
Jul 10, 2023 | 23.39 | 24.68 | 23.23 | 24.52 | 798,353 | +1.18(+5.06%) |
Jul 07, 2023 | 23.31 | 23.75 | 23.11 | 23.34 | 365,793 | +0.06(+0.26%) |
Jul 06, 2023 | 24.36 | 24.36 | 23.18 | 23.28 | 533,007 | -1.03(-4.24%) |
Jul 05, 2023 | 24.68 | 24.84 | 23.81 | 24.31 | 531,470 | -0.39(-1.58%) |