Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.86 | 22.93 | 22.51 | 22.76 | 376,961 | -0.23(-1.00%) |
Apr 29, 2024 | 22.79 | 23.05 | 22.66 | 22.99 | 714,201 | +0.18(+0.79%) |
Apr 26, 2024 | 22.53 | 22.97 | 22.52 | 22.81 | 1,187,148 | +0.34(+1.51%) |
Apr 25, 2024 | 22.25 | 22.54 | 22.06 | 22.47 | 688,208 | +0.08(+0.36%) |
Apr 24, 2024 | 22.45 | 22.65 | 22.33 | 22.39 | 605,770 | +0.07(+0.31%) |
Apr 23, 2024 | 21.96 | 22.60 | 21.95 | 22.32 | 902,235 | +0.41(+1.87%) |
Apr 22, 2024 | 21.32 | 21.95 | 21.28 | 21.91 | 1,070,810 | +0.57(+2.67%) |
Apr 19, 2024 | 21.12 | 21.41 | 21.12 | 21.34 | 625,903 | +0.14(+0.66%) |
Apr 18, 2024 | 21.30 | 21.44 | 21.13 | 21.20 | 746,223 | -0.03(-0.14%) |
Apr 17, 2024 | 21.55 | 21.69 | 21.22 | 21.23 | 707,867 | -0.23(-1.07%) |
Apr 16, 2024 | 21.28 | 21.48 | 21.09 | 21.46 | 775,307 | +0.07(+0.33%) |
Apr 15, 2024 | 21.25 | 21.62 | 21.25 | 21.39 | 786,582 | +0.28(+1.33%) |
Apr 12, 2024 | 21.60 | 21.60 | 21.06 | 21.11 | 882,298 | -0.53(-2.45%) |
Apr 11, 2024 | 21.70 | 21.90 | 21.55 | 21.64 | 727,666 | +0.03(+0.14%) |
Apr 10, 2024 | 21.03 | 21.66 | 20.93 | 21.61 | 807,677 | +0.37(+1.74%) |
Apr 09, 2024 | 21.50 | 21.55 | 20.97 | 21.24 | 792,069 | -0.34(-1.58%) |
Apr 08, 2024 | 21.28 | 21.70 | 21.16 | 21.58 | 923,708 | +0.31(+1.46%) |
Apr 05, 2024 | 21.12 | 21.27 | 20.91 | 21.27 | 696,875 | +0.21(+1.00%) |
Apr 04, 2024 | 21.21 | 21.35 | 20.97 | 21.06 | 755,054 | -0.07(-0.33%) |
Apr 03, 2024 | 20.35 | 21.15 | 20.35 | 21.13 | 848,668 | +0.90(+4.45%) |
Apr 02, 2024 | 20.30 | 20.34 | 20.11 | 20.23 | 681,105 | -0.13(-0.64%) |
Apr 01, 2024 | 20.30 | 20.46 | 20.25 | 20.36 | 686,136 | +0.06(+0.30%) |
Mar 28, 2024 | 20.19 | 20.37 | 20.13 | 20.30 | 1,066,556 | +0.10(+0.50%) |
Mar 27, 2024 | 20.05 | 20.20 | 19.92 | 20.20 | 628,095 | +0.15(+0.75%) |
Mar 26, 2024 | 19.88 | 20.07 | 19.76 | 20.05 | 682,320 | +0.24(+1.21%) |
Mar 25, 2024 | 19.77 | 19.92 | 19.73 | 19.81 | 638,514 | +0.04(+0.20%) |
Mar 22, 2024 | 19.97 | 20.00 | 19.76 | 19.77 | 502,990 | -0.25(-1.25%) |
Mar 21, 2024 | 19.68 | 20.10 | 19.68 | 20.02 | 724,668 | +0.34(+1.73%) |
Mar 20, 2024 | 19.41 | 19.82 | 19.22 | 19.68 | 919,716 | +0.16(+0.82%) |
Mar 19, 2024 | 19.60 | 19.65 | 19.41 | 19.52 | 715,414 | -0.08(-0.41%) |
Mar 18, 2024 | 19.90 | 19.90 | 19.43 | 19.60 | 854,828 | -0.35(-1.75%) |
Mar 15, 2024 | 19.85 | 20.05 | 19.73 | 19.95 | 885,794 | +0.10(+0.50%) |
Mar 14, 2024 | 20.18 | 20.20 | 19.78 | 19.85 | 657,208 | -0.39(-1.93%) |
Mar 13, 2024 | 20.15 | 20.38 | 20.12 | 20.24 | 695,518 | +0.12(+0.60%) |
Mar 12, 2024 | 19.84 | 20.18 | 19.84 | 20.12 | 616,296 | +0.28(+1.41%) |
Mar 11, 2024 | 19.81 | 19.98 | 19.70 | 19.84 | 282,135 | -0.06(-0.30%) |
Mar 08, 2024 | 19.71 | 19.92 | 19.71 | 19.90 | 723,250 | +0.29(+1.48%) |
Mar 07, 2024 | 19.87 | 20.04 | 19.61 | 19.61 | 850,870 | -0.21(-1.06%) |
Mar 06, 2024 | 19.32 | 19.83 | 19.31 | 19.82 | 1,204,819 | +0.86(+4.54%) |
Mar 05, 2024 | 18.90 | 19.27 | 18.78 | 18.96 | 1,474,351 | +0.15(+0.80%) |
Mar 04, 2024 | 21.00 | 21.04 | 18.75 | 18.81 | 2,721,018 | -1.79(-8.69%) |
Mar 01, 2024 | 20.50 | 20.75 | 20.41 | 20.60 | 832,954 | +0.25(+1.23%) |
Feb 29, 2024 | 20.30 | 20.49 | 20.22 | 20.35 | 563,026 | +0.12(+0.59%) |
Feb 28, 2024 | 20.45 | 20.63 | 20.14 | 20.23 | 675,935 | -0.18(-0.88%) |
Feb 27, 2024 | 20.20 | 20.52 | 20.19 | 20.41 | 535,021 | +0.22(+1.09%) |
Feb 26, 2024 | 20.01 | 20.22 | 19.76 | 20.19 | 661,029 | +0.16(+0.80%) |
Feb 23, 2024 | 19.90 | 20.08 | 19.77 | 20.03 | 287,964 | +0.07(+0.35%) |
Feb 22, 2024 | 20.00 | 20.08 | 19.84 | 19.96 | 442,106 | -0.08(-0.40%) |
Feb 21, 2024 | 20.00 | 20.22 | 19.83 | 20.04 | 644,309 | +0.13(+0.68%) |
Feb 20, 2024 | 19.94 | 20.02 | 19.74 | 19.91 | 684,010 | -0.08(-0.39%) |
Feb 16, 2024 | 19.93 | 20.09 | 19.81 | 19.98 | 527,708 | +0.11(+0.54%) |
Feb 15, 2024 | 20.07 | 20.14 | 19.82 | 19.88 | 578,633 | -0.15(-0.74%) |
Feb 14, 2024 | 20.17 | 20.19 | 19.79 | 20.02 | 659,820 | -0.07(-0.34%) |
Feb 13, 2024 | 20.37 | 20.46 | 20.00 | 20.09 | 615,995 | -0.40(-1.96%) |
Feb 12, 2024 | 20.23 | 20.59 | 20.17 | 20.49 | 631,587 | +0.34(+1.70%) |
Feb 09, 2024 | 19.99 | 20.27 | 19.92 | 20.15 | 625,722 | +0.24(+1.18%) |
Feb 08, 2024 | 20.12 | 20.17 | 19.88 | 19.91 | 704,884 | -0.44(-2.17%) |
Feb 07, 2024 | 19.98 | 20.37 | 19.92 | 20.36 | 948,519 | +0.37(+1.87%) |
Feb 06, 2024 | 20.09 | 20.31 | 19.97 | 19.98 | 490,790 | -0.02(-0.10%) |
Feb 05, 2024 | 20.20 | 20.20 | 19.81 | 20.00 | 528,682 | -0.19(-0.92%) |
Feb 02, 2024 | 20.68 | 20.68 | 20.16 | 20.19 | 437,679 | -0.47(-2.28%) |
Feb 01, 2024 | 21.15 | 21.37 | 19.98 | 20.66 | 749,263 | -0.36(-1.73%) |
Jan 31, 2024 | 21.20 | 21.37 | 21.01 | 21.02 | 317,908 | -0.28(-1.34%) |
Jan 30, 2024 | 20.85 | 21.32 | 20.72 | 21.31 | 316,407 | +0.42(+2.02%) |
Jan 29, 2024 | 21.11 | 21.20 | 20.74 | 20.89 | 502,679 | -0.26(-1.25%) |
Jan 26, 2024 | 21.10 | 21.20 | 20.79 | 21.15 | 335,237 | +0.05(+0.23%) |
Jan 25, 2024 | 21.30 | 21.35 | 20.71 | 21.10 | 464,188 | -0.10(-0.46%) |
Jan 24, 2024 | 20.58 | 21.53 | 20.42 | 21.20 | 875,040 | +0.82(+4.05%) |
Jan 23, 2024 | 20.67 | 20.79 | 20.33 | 20.38 | 386,983 | -0.29(-1.42%) |
Jan 22, 2024 | 20.76 | 20.78 | 20.56 | 20.67 | 405,724 | -0.06(-0.28%) |
Jan 19, 2024 | 20.28 | 20.75 | 20.10 | 20.73 | 550,074 | +0.45(+2.23%) |
Jan 18, 2024 | 20.26 | 20.35 | 20.03 | 20.28 | 362,773 | +0.19(+0.93%) |
Jan 17, 2024 | 19.92 | 20.18 | 19.82 | 20.09 | 269,754 | +0.01(+0.05%) |
Jan 16, 2024 | 20.12 | 20.31 | 19.99 | 20.08 | 427,774 | +0.05(+0.25%) |
Jan 12, 2024 | 20.49 | 20.72 | 20.00 | 20.03 | 477,467 | -0.11(-0.54%) |
Jan 11, 2024 | 20.07 | 20.21 | 19.91 | 20.14 | 446,498 | +0.01(+0.05%) |
Jan 10, 2024 | 20.42 | 20.42 | 20.09 | 20.13 | 359,136 | -0.22(-1.06%) |
Jan 09, 2024 | 20.03 | 20.40 | 19.72 | 20.35 | 594,700 | +0.08(+0.39%) |
Jan 08, 2024 | 20.45 | 20.61 | 19.88 | 20.27 | 651,779 | -0.39(-1.90%) |
Jan 05, 2024 | 20.31 | 20.80 | 20.22 | 20.66 | 676,990 | +0.25(+1.20%) |
Jan 04, 2024 | 20.04 | 20.43 | 20.00 | 20.42 | 612,516 | +0.53(+2.67%) |
Jan 03, 2024 | 19.38 | 20.11 | 19.34 | 19.89 | 552,481 | +0.44(+2.27%) |
Jan 02, 2024 | 19.50 | 19.82 | 19.42 | 19.44 | 486,449 | -0.01(-0.05%) |
Dec 29, 2023 | 19.57 | 19.62 | 19.34 | 19.45 | 333,492 | -0.14(-0.70%) |
Dec 28, 2023 | 19.63 | 19.77 | 19.58 | 19.59 | 259,852 | -0.10(-0.50%) |
Dec 27, 2023 | 19.63 | 19.84 | 19.60 | 19.69 | 291,947 | +0.05(+0.25%) |
Dec 26, 2023 | 19.63 | 19.82 | 19.25 | 19.64 | 457,585 | -0.05(-0.25%) |
Dec 22, 2023 | 19.61 | 19.91 | 19.56 | 19.69 | 518,630 | +0.19(+0.96%) |
Dec 21, 2023 | 19.04 | 19.53 | 18.99 | 19.50 | 448,978 | +0.68(+3.60%) |
Dec 20, 2023 | 19.12 | 19.60 | 18.81 | 18.83 | 722,576 | -0.34(-1.79%) |
Dec 19, 2023 | 18.65 | 19.21 | 18.65 | 19.17 | 550,242 | +0.50(+2.68%) |
Dec 18, 2023 | 19.01 | 19.36 | 18.66 | 18.67 | 707,298 | -0.11(-0.58%) |
Dec 15, 2023 | 18.42 | 18.89 | 18.39 | 18.78 | 859,366 | +0.46(+2.52%) |
Dec 14, 2023 | 18.17 | 18.51 | 18.17 | 18.32 | 450,937 | +0.29(+1.63%) |
Dec 13, 2023 | 17.75 | 18.05 | 17.36 | 18.02 | 517,666 | +0.27(+1.55%) |
Dec 12, 2023 | 17.92 | 18.03 | 17.68 | 17.75 | 380,418 | -0.13(-0.71%) |
Dec 11, 2023 | 17.92 | 17.99 | 17.81 | 17.87 | 347,105 | -0.12(-0.65%) |
Dec 08, 2023 | 17.95 | 18.12 | 17.93 | 17.99 | 325,890 | -0.01(-0.05%) |
Dec 07, 2023 | 17.90 | 18.07 | 17.83 | 18.00 | 649,140 | +0.17(+0.94%) |
Dec 06, 2023 | 18.04 | 18.23 | 17.75 | 17.83 | 371,928 | -0.13(-0.71%) |
Dec 05, 2023 | 18.43 | 18.43 | 17.95 | 17.96 | 491,122 | -0.53(-2.87%) |
Dec 04, 2023 | 18.61 | 18.77 | 18.36 | 18.49 | 545,694 | -0.12(-0.63%) |
Dec 01, 2023 | 18.03 | 18.62 | 17.98 | 18.61 | 530,845 | +0.52(+2.88%) |
Nov 30, 2023 | 17.81 | 18.09 | 17.61 | 18.09 | 492,496 | +0.35(+1.99%) |
Nov 29, 2023 | 17.65 | 17.79 | 17.53 | 17.74 | 740,805 | +0.19(+1.06%) |
Nov 28, 2023 | 17.67 | 17.76 | 17.44 | 17.55 | 677,625 | -0.12(-0.67%) |
Nov 27, 2023 | 17.70 | 17.86 | 17.60 | 17.67 | 498,716 | -0.03(-0.17%) |
Nov 24, 2023 | 17.52 | 17.79 | 17.52 | 17.70 | 296,220 | +0.27(+1.52%) |
Nov 22, 2023 | 17.24 | 17.48 | 17.15 | 17.43 | 348,446 | +0.21(+1.23%) |
Nov 21, 2023 | 17.31 | 17.38 | 17.21 | 17.22 | 387,588 | -0.08(-0.44%) |
Nov 20, 2023 | 17.26 | 17.40 | 17.17 | 17.30 | 485,666 | +0.14(+0.84%) |
Nov 17, 2023 | 17.11 | 17.29 | 17.11 | 17.15 | 534,288 | +0.17(+1.02%) |
Nov 16, 2023 | 17.30 | 17.38 | 16.86 | 16.98 | 713,308 | -0.25(-1.45%) |
Nov 15, 2023 | 17.16 | 17.40 | 17.11 | 17.23 | 711,445 | +0.08(+0.45%) |
Nov 14, 2023 | 16.77 | 17.16 | 16.72 | 17.15 | 892,540 | +0.56(+3.36%) |
Nov 13, 2023 | 16.48 | 16.62 | 16.34 | 16.60 | 543,627 | +0.10(+0.58%) |
Nov 10, 2023 | 16.63 | 16.63 | 16.33 | 16.50 | 795,322 | -0.15(-0.92%) |
Nov 09, 2023 | 16.36 | 16.77 | 16.36 | 16.65 | 929,533 | +0.38(+2.36%) |
Nov 08, 2023 | 16.45 | 16.48 | 16.14 | 16.27 | 1,155,340 | -0.26(-1.57%) |
Nov 07, 2023 | 16.91 | 16.92 | 16.52 | 16.53 | 943,773 | -0.42(-2.49%) |
Nov 06, 2023 | 17.29 | 17.33 | 16.87 | 16.95 | 831,407 | -0.35(-2.00%) |
Nov 03, 2023 | 17.11 | 17.37 | 17.01 | 17.30 | 684,749 | +0.06(+0.33%) |
Nov 02, 2023 | 17.05 | 17.38 | 17.03 | 17.24 | 861,549 | +0.30(+1.76%) |
Nov 01, 2023 | 16.87 | 16.94 | 16.72 | 16.94 | 554,645 | +0.05(+0.28%) |
Oct 31, 2023 | 17.11 | 17.15 | 16.86 | 16.89 | 360,359 | -0.15(-0.90%) |
Oct 30, 2023 | 17.13 | 17.20 | 16.67 | 17.05 | 538,481 | -0.01(-0.06%) |
Oct 27, 2023 | 17.30 | 17.39 | 16.95 | 17.06 | 586,882 | -0.22(-1.28%) |
Oct 26, 2023 | 17.26 | 17.32 | 16.98 | 17.28 | 646,811 | +0.03(+0.17%) |
Oct 25, 2023 | 17.20 | 17.27 | 16.93 | 17.25 | 544,321 | -0.07(-0.39%) |
Oct 24, 2023 | 17.11 | 17.34 | 17.05 | 17.32 | 608,692 | +0.31(+1.81%) |
Oct 23, 2023 | 16.82 | 17.11 | 16.67 | 17.01 | 745,782 | +0.08(+0.45%) |
Oct 20, 2023 | 16.83 | 17.09 | 16.69 | 16.93 | 466,012 | +0.10(+0.57%) |
Oct 19, 2023 | 17.06 | 17.14 | 16.84 | 16.84 | 418,648 | -0.30(-1.74%) |
Oct 18, 2023 | 17.24 | 17.35 | 17.11 | 17.13 | 513,082 | -0.21(-1.22%) |
Oct 17, 2023 | 17.11 | 17.46 | 17.11 | 17.35 | 572,327 | +0.21(+1.23%) |
Oct 16, 2023 | 17.41 | 17.57 | 17.13 | 17.13 | 971,003 | -0.29(-1.65%) |
Oct 13, 2023 | 17.26 | 17.49 | 17.18 | 17.42 | 559,789 | +0.23(+1.34%) |
Oct 12, 2023 | 17.62 | 17.62 | 17.11 | 17.19 | 330,991 | -0.37(-2.08%) |
Oct 11, 2023 | 17.58 | 17.65 | 17.36 | 17.56 | 379,459 | -0.01(-0.05%) |
Oct 10, 2023 | 17.73 | 17.96 | 17.53 | 17.57 | 560,353 | -0.06(-0.33%) |
Oct 09, 2023 | 17.53 | 17.78 | 17.51 | 17.62 | 302,820 | +0.12(+0.66%) |
Oct 06, 2023 | 17.06 | 17.53 | 16.96 | 17.51 | 691,976 | +0.38(+2.24%) |
Oct 05, 2023 | 16.82 | 17.19 | 16.82 | 17.12 | 611,552 | +0.29(+1.71%) |
Oct 04, 2023 | 16.82 | 17.00 | 16.56 | 16.84 | 1,045,006 | -0.10(-0.57%) |
Oct 03, 2023 | 17.25 | 17.33 | 16.82 | 16.93 | 873,612 | -0.41(-2.38%) |
Oct 02, 2023 | 17.62 | 17.68 | 17.23 | 17.35 | 578,335 | -0.28(-1.58%) |
Sep 29, 2023 | 17.67 | 17.71 | 17.51 | 17.62 | 607,394 | +0.03(+0.16%) |
Sep 28, 2023 | 17.50 | 17.76 | 17.36 | 17.60 | 719,793 | +0.08(+0.44%) |
Sep 27, 2023 | 17.58 | 17.64 | 17.39 | 17.52 | 652,429 | +0.01(+0.05%) |
Sep 26, 2023 | 17.40 | 17.77 | 17.35 | 17.51 | 554,040 | +0.04(+0.22%) |
Sep 25, 2023 | 17.38 | 17.54 | 17.42 | 17.47 | 540,107 | +0.05(+0.28%) |
Sep 22, 2023 | 17.33 | 17.52 | 17.19 | 17.42 | 543,349 | +0.13(+0.78%) |
Sep 21, 2023 | 17.46 | 17.54 | 17.15 | 17.29 | 696,977 | -0.22(-1.26%) |
Sep 20, 2023 | 17.50 | 17.72 | 17.49 | 17.51 | 743,648 | +0.06(+0.33%) |
Sep 19, 2023 | 17.36 | 17.56 | 17.36 | 17.45 | 598,677 | +0.20(+1.17%) |
Sep 18, 2023 | 17.11 | 17.42 | 17.04 | 17.25 | 449,191 | +0.14(+0.84%) |
Sep 15, 2023 | 17.37 | 17.40 | 17.06 | 17.11 | 595,209 | -0.24(-1.38%) |
Sep 14, 2023 | 17.47 | 17.63 | 17.27 | 17.35 | 831,631 | +0.06(+0.33%) |
Sep 13, 2023 | 17.41 | 17.45 | 17.21 | 17.29 | 682,924 | -0.12(-0.66%) |
Sep 12, 2023 | 17.49 | 17.69 | 17.25 | 17.40 | 702,737 | -0.17(-0.98%) |
Sep 11, 2023 | 17.59 | 17.79 | 17.55 | 17.58 | 640,695 | +0.10(+0.55%) |
Sep 08, 2023 | 17.38 | 17.64 | 17.38 | 17.48 | 276,630 | +0.04(+0.22%) |
Sep 07, 2023 | 17.61 | 17.82 | 17.38 | 17.44 | 698,423 | -0.27(-1.52%) |
Sep 06, 2023 | 17.91 | 18.24 | 17.70 | 17.71 | 433,883 | -0.21(-1.18%) |
Sep 05, 2023 | 18.47 | 18.52 | 17.70 | 17.92 | 705,310 | -0.61(-3.32%) |
Sep 01, 2023 | 18.61 | 18.79 | 18.52 | 18.54 | 507,992 | -0.01(-0.05%) |
Aug 31, 2023 | 18.63 | 18.72 | 18.49 | 18.55 | 676,177 | -0.09(-0.46%) |
Aug 30, 2023 | 18.28 | 18.75 | 18.28 | 18.63 | 573,782 | +0.27(+1.47%) |
Aug 29, 2023 | 18.03 | 18.45 | 17.94 | 18.36 | 473,504 | +0.39(+2.19%) |
Aug 28, 2023 | 17.98 | 18.30 | 17.89 | 17.97 | 578,174 | +0.05(+0.27%) |
Aug 25, 2023 | 18.16 | 18.21 | 17.69 | 17.92 | 1,134,116 | -0.25(-1.37%) |
Aug 24, 2023 | 18.34 | 18.36 | 18.10 | 18.17 | 624,211 | -0.24(-1.31%) |
Aug 23, 2023 | 18.40 | 18.56 | 18.14 | 18.41 | 293,893 | -0.03(-0.16%) |
Aug 22, 2023 | 18.40 | 18.52 | 18.32 | 18.44 | 529,580 | -0.01(-0.08%) |
Aug 21, 2023 | 18.62 | 18.62 | 18.38 | 18.46 | 433,437 | -0.11(-0.61%) |
Aug 18, 2023 | 18.47 | 18.60 | 18.20 | 18.57 | 597,641 | -0.10(-0.56%) |
Aug 17, 2023 | 18.57 | 18.84 | 18.57 | 18.67 | 522,921 | +0.11(+0.61%) |
Aug 16, 2023 | 18.83 | 18.96 | 18.54 | 18.56 | 461,168 | -0.26(-1.40%) |
Aug 15, 2023 | 18.74 | 18.88 | 18.71 | 18.82 | 289,693 | -0.01(-0.05%) |
Aug 14, 2023 | 18.98 | 18.99 | 18.64 | 18.83 | 777,929 | -0.24(-1.24%) |
Aug 11, 2023 | 19.10 | 19.28 | 19.02 | 19.07 | 455,294 | -0.14(-0.74%) |
Aug 10, 2023 | 19.34 | 19.42 | 19.16 | 19.21 | 389,450 | +0.02(+0.10%) |
Aug 09, 2023 | 19.32 | 19.47 | 19.18 | 19.19 | 547,426 | -0.07(-0.34%) |
Aug 08, 2023 | 19.01 | 19.27 | 18.78 | 19.26 | 338,225 | -0.06(-0.29%) |
Aug 07, 2023 | 19.48 | 19.56 | 19.17 | 19.31 | 803,787 | -0.14(-0.73%) |
Aug 04, 2023 | 20.29 | 20.37 | 19.43 | 19.45 | 964,128 | -0.82(-4.04%) |
Aug 03, 2023 | 19.69 | 20.32 | 19.69 | 20.27 | 936,505 | +0.69(+3.51%) |
Aug 02, 2023 | 19.93 | 19.93 | 19.33 | 19.59 | 702,439 | -0.51(-2.53%) |
Aug 01, 2023 | 20.03 | 20.14 | 19.79 | 20.10 | 296,684 | -0.13(-0.65%) |
Jul 31, 2023 | 20.45 | 20.58 | 20.16 | 20.23 | 452,905 | -0.11(-0.56%) |
Jul 28, 2023 | 19.45 | 20.39 | 19.45 | 20.34 | 949,606 | +0.98(+5.06%) |
Jul 27, 2023 | 19.65 | 19.72 | 19.28 | 19.36 | 371,285 | -0.20(-1.01%) |
Jul 26, 2023 | 19.42 | 19.60 | 19.33 | 19.56 | 260,425 | +0.10(+0.53%) |
Jul 25, 2023 | 19.48 | 19.85 | 19.45 | 19.45 | 344,233 | +0.04(+0.19%) |
Jul 24, 2023 | 19.13 | 19.49 | 19.11 | 19.42 | 583,998 | +0.33(+1.73%) |
Jul 21, 2023 | 19.06 | 19.20 | 18.68 | 19.09 | 824,345 | +0.05(+0.25%) |
Jul 20, 2023 | 19.36 | 19.42 | 18.89 | 19.04 | 466,730 | -0.38(-1.94%) |
Jul 19, 2023 | 19.28 | 19.57 | 19.23 | 19.42 | 569,373 | +0.21(+1.08%) |
Jul 18, 2023 | 18.87 | 19.26 | 18.79 | 19.21 | 437,607 | +0.45(+2.41%) |
Jul 17, 2023 | 18.85 | 18.96 | 18.52 | 18.76 | 609,530 | -0.15(-0.80%) |
Jul 14, 2023 | 19.32 | 19.32 | 18.88 | 18.91 | 313,631 | -0.40(-2.05%) |
Jul 13, 2023 | 19.32 | 19.49 | 19.19 | 19.30 | 387,126 | +0.00(+0.00%) |
Jul 12, 2023 | 19.67 | 19.81 | 19.25 | 19.30 | 512,532 | -0.16(-0.82%) |
Jul 11, 2023 | 19.22 | 19.49 | 19.12 | 19.46 | 1,050,442 | +0.33(+1.72%) |
Jul 10, 2023 | 19.00 | 19.14 | 18.87 | 19.13 | 632,165 | +0.14(+0.74%) |
Jul 07, 2023 | 18.55 | 19.23 | 18.50 | 18.99 | 847,487 | +0.51(+2.75%) |
Jul 06, 2023 | 18.37 | 18.50 | 18.05 | 18.48 | 405,479 | -0.01(-0.05%) |
Jul 05, 2023 | 18.46 | 18.62 | 18.32 | 18.49 | 285,160 | -0.11(-0.61%) |
Jul 03, 2023 | 18.38 | 18.65 | 18.35 | 18.61 | 260,274 | +0.32(+1.75%) |
Jun 30, 2023 | 18.35 | 18.36 | 18.06 | 18.29 | 685,277 | +0.08(+0.41%) |
Jun 29, 2023 | 17.97 | 18.24 | 17.92 | 18.21 | 558,052 | +0.24(+1.31%) |
Jun 28, 2023 | 17.91 | 17.99 | 17.77 | 17.97 | 480,067 | +0.02(+0.10%) |
Jun 27, 2023 | 17.80 | 18.05 | 17.72 | 17.96 | 531,557 | +0.15(+0.85%) |
Jun 26, 2023 | 17.79 | 17.99 | 17.71 | 17.80 | 571,711 | +0.08(+0.43%) |
Jun 23, 2023 | 17.63 | 17.94 | 17.58 | 17.73 | 595,993 | -0.04(-0.21%) |
Jun 22, 2023 | 17.72 | 17.97 | 17.59 | 17.77 | 307,158 | -0.03(-0.16%) |
Jun 21, 2023 | 17.79 | 18.04 | 17.77 | 17.80 | 378,002 | +0.01(+0.05%) |
Jun 20, 2023 | 17.72 | 17.80 | 17.53 | 17.79 | 436,425 | -0.01(-0.05%) |
Jun 16, 2023 | 18.21 | 18.21 | 17.75 | 17.80 | 319,569 | -0.30(-1.67%) |
Jun 15, 2023 | 17.67 | 18.23 | 17.67 | 18.10 | 355,646 | +0.35(+1.96%) |
Jun 14, 2023 | 18.07 | 18.33 | 17.61 | 17.75 | 509,937 | -0.22(-1.21%) |
Jun 13, 2023 | 17.96 | 18.24 | 17.86 | 17.97 | 502,188 | +0.12(+0.69%) |
Jun 12, 2023 | 17.91 | 17.98 | 17.70 | 17.84 | 527,864 | +0.01(+0.05%) |
Jun 09, 2023 | 18.20 | 18.24 | 17.83 | 17.83 | 1,054,412 | -0.31(-1.71%) |
Jun 08, 2023 | 17.91 | 18.16 | 17.63 | 18.14 | 757,447 | +0.27(+1.53%) |
Jun 07, 2023 | 17.77 | 18.05 | 17.73 | 17.87 | 658,649 | +0.18(+1.01%) |
Jun 06, 2023 | 17.02 | 17.79 | 16.90 | 17.69 | 744,064 | +0.53(+3.08%) |
Jun 05, 2023 | 17.19 | 17.45 | 17.05 | 17.16 | 394,022 | -0.08(-0.49%) |
Jun 02, 2023 | 17.02 | 17.46 | 17.02 | 17.25 | 441,472 | +0.48(+2.87%) |
Jun 01, 2023 | 16.33 | 16.80 | 16.27 | 16.77 | 791,182 | +0.54(+3.31%) |
May 31, 2023 | 16.87 | 16.87 | 16.14 | 16.23 | 961,879 | -0.72(-4.23%) |
May 30, 2023 | 16.97 | 17.05 | 16.81 | 16.95 | 717,328 | -0.06(-0.33%) |
May 26, 2023 | 16.96 | 17.13 | 16.81 | 17.00 | 535,198 | +0.10(+0.61%) |
May 25, 2023 | 16.69 | 17.02 | 16.69 | 16.90 | 363,538 | -0.04(-0.22%) |
May 24, 2023 | 16.97 | 17.11 | 16.68 | 16.94 | 278,848 | -0.19(-1.10%) |
May 23, 2023 | 17.29 | 17.55 | 17.10 | 17.13 | 429,882 | -0.05(-0.30%) |
May 22, 2023 | 17.64 | 17.70 | 17.13 | 17.18 | 591,803 | -0.42(-2.41%) |
May 19, 2023 | 17.82 | 17.82 | 17.57 | 17.60 | 499,490 | -0.03(-0.16%) |
May 18, 2023 | 17.63 | 17.75 | 17.46 | 17.63 | 455,356 | +0.03(+0.16%) |
May 17, 2023 | 17.51 | 17.62 | 17.29 | 17.60 | 495,010 | +0.26(+1.49%) |
May 16, 2023 | 17.73 | 18.02 | 17.28 | 17.34 | 757,027 | -0.42(-2.39%) |
May 15, 2023 | 17.31 | 17.77 | 17.25 | 17.77 | 882,280 | +0.54(+3.16%) |
May 12, 2023 | 17.59 | 17.78 | 17.04 | 17.22 | 331,117 | -0.25(-1.43%) |
May 11, 2023 | 17.09 | 17.59 | 16.97 | 17.47 | 858,042 | +0.34(+1.99%) |
May 10, 2023 | 16.99 | 17.15 | 16.32 | 17.13 | 1,043,594 | +0.43(+2.60%) |
May 09, 2023 | 16.76 | 16.84 | 16.53 | 16.70 | 858,162 | -0.18(-1.09%) |
May 08, 2023 | 16.71 | 16.98 | 16.53 | 16.88 | 725,625 | +0.43(+2.64%) |
May 05, 2023 | 16.18 | 16.62 | 16.18 | 16.45 | 770,654 | +0.44(+2.77%) |
May 04, 2023 | 16.35 | 16.44 | 15.89 | 16.01 | 860,361 | -0.66(-3.94%) |
May 03, 2023 | 16.91 | 16.95 | 16.54 | 16.66 | 700,114 | -0.20(-1.20%) |
May 02, 2023 | 17.04 | 17.10 | 16.35 | 16.86 | 1,156,164 | -0.23(-1.35%) |