Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 19.35 | 19.49 | 19.34 | 19.44 | 10,583 | +0.04(+0.21%) |
May 15, 2024 | 19.36 | 19.47 | 19.30 | 19.40 | 13,505 | +0.17(+0.88%) |
May 14, 2024 | 19.60 | 19.60 | 19.23 | 19.23 | 11,973 | -0.14(-0.72%) |
May 13, 2024 | 19.30 | 19.46 | 19.16 | 19.37 | 2,710 | +0.07(+0.36%) |
May 10, 2024 | 19.18 | 19.33 | 19.15 | 19.30 | 3,341 | +0.18(+0.94%) |
May 09, 2024 | 19.25 | 19.34 | 19.08 | 19.12 | 19,471 | -0.13(-0.68%) |
May 08, 2024 | 19.64 | 19.64 | 19.00 | 19.25 | 19,062 | -0.23(-1.18%) |
May 07, 2024 | 19.56 | 19.70 | 19.47 | 19.48 | 3,804 | -0.15(-0.78%) |
May 06, 2024 | 19.36 | 19.63 | 19.32 | 19.63 | 19,968 | +0.30(+1.56%) |
May 03, 2024 | 19.47 | 19.62 | 19.25 | 19.33 | 18,127 | +0.04(+0.20%) |
May 02, 2024 | 19.20 | 19.65 | 19.03 | 19.29 | 10,562 | +0.04(+0.22%) |
May 01, 2024 | 19.69 | 19.69 | 18.68 | 19.25 | 11,941 | +0.54(+2.89%) |
Apr 30, 2024 | 19.11 | 19.43 | 18.48 | 18.71 | 12,908 | -0.53(-2.75%) |
Apr 29, 2024 | 21.00 | 21.00 | 19.24 | 19.24 | 5,750 | +0.12(+0.63%) |
Apr 26, 2024 | 19.68 | 19.68 | 19.12 | 19.12 | 5,860 | -0.23(-1.19%) |
Apr 25, 2024 | 19.48 | 19.79 | 19.00 | 19.35 | 5,547 | -0.19(-0.97%) |
Apr 24, 2024 | 19.54 | 20.31 | 19.41 | 19.54 | 15,141 | -0.24(-1.21%) |
Apr 23, 2024 | 19.60 | 20.00 | 19.29 | 19.78 | 14,534 | +0.53(+2.75%) |
Apr 22, 2024 | 19.33 | 19.48 | 19.15 | 19.25 | 4,899 | -0.10(-0.52%) |
Apr 19, 2024 | 19.14 | 19.80 | 19.00 | 19.35 | 9,684 | +0.11(+0.55%) |
Apr 18, 2024 | 19.76 | 19.76 | 19.10 | 19.24 | 14,176 | -0.23(-1.16%) |
Apr 17, 2024 | 19.27 | 20.58 | 19.26 | 19.47 | 9,721 | +0.12(+0.65%) |
Apr 16, 2024 | 18.95 | 19.65 | 18.95 | 19.34 | 4,972 | +0.23(+1.23%) |
Apr 15, 2024 | 19.51 | 19.56 | 18.80 | 19.11 | 27,265 | -0.48(-2.45%) |
Apr 12, 2024 | 19.81 | 19.90 | 19.59 | 19.59 | 8,111 | -0.03(-0.15%) |
Apr 11, 2024 | 19.69 | 19.86 | 19.22 | 19.62 | 20,652 | -0.12(-0.61%) |
Apr 10, 2024 | 20.00 | 20.04 | 19.31 | 19.74 | 17,856 | -0.42(-2.08%) |
Apr 09, 2024 | 20.38 | 20.40 | 20.08 | 20.16 | 8,586 | -0.17(-0.84%) |
Apr 08, 2024 | 20.85 | 20.94 | 20.33 | 20.33 | 11,378 | -0.47(-2.26%) |
Apr 05, 2024 | 20.97 | 21.06 | 20.80 | 20.80 | 12,279 | -0.13(-0.62%) |
Apr 04, 2024 | 21.05 | 21.16 | 20.86 | 20.93 | 25,218 | -0.19(-0.90%) |
Apr 03, 2024 | 21.09 | 21.30 | 21.05 | 21.12 | 8,112 | -0.04(-0.19%) |
Apr 02, 2024 | 21.16 | 21.37 | 21.05 | 21.16 | 18,546 | -0.14(-0.66%) |
Apr 01, 2024 | 21.14 | 21.42 | 21.00 | 21.30 | 14,503 | +0.00(+0.00%) |
Mar 28, 2024 | 21.30 | 21.45 | 21.05 | 21.30 | 6,834 | +0.09(+0.45%) |
Mar 27, 2024 | 21.11 | 21.54 | 21.11 | 21.21 | 7,758 | -0.00(-0.02%) |
Mar 26, 2024 | 21.08 | 21.56 | 21.07 | 21.21 | 8,019 | +0.06(+0.28%) |
Mar 25, 2024 | 21.13 | 21.60 | 21.01 | 21.15 | 6,671 | -0.24(-1.13%) |
Mar 22, 2024 | 21.55 | 21.55 | 21.24 | 21.39 | 2,879 | -0.06(-0.27%) |
Mar 21, 2024 | 21.51 | 21.74 | 21.43 | 21.45 | 18,348 | -0.09(-0.42%) |
Mar 20, 2024 | 21.38 | 21.60 | 21.23 | 21.54 | 8,719 | +0.08(+0.37%) |
Mar 19, 2024 | 21.28 | 21.75 | 21.13 | 21.46 | 18,127 | +0.11(+0.52%) |
Mar 18, 2024 | 21.33 | 21.47 | 21.22 | 21.35 | 9,699 | +0.27(+1.26%) |
Mar 15, 2024 | 21.28 | 21.28 | 20.92 | 21.09 | 6,935 | -0.21(-1.01%) |
Mar 14, 2024 | 20.85 | 21.42 | 20.85 | 21.30 | 4,031 | +0.09(+0.42%) |
Mar 13, 2024 | 21.19 | 21.30 | 21.12 | 21.21 | 6,823 | -0.16(-0.75%) |
Mar 12, 2024 | 21.50 | 21.68 | 21.15 | 21.37 | 10,759 | -0.07(-0.34%) |
Mar 11, 2024 | 21.50 | 21.70 | 21.11 | 21.44 | 4,693 | -0.06(-0.27%) |
Mar 08, 2024 | 21.49 | 21.81 | 21.37 | 21.50 | 12,342 | +0.12(+0.56%) |
Mar 07, 2024 | 21.34 | 21.50 | 21.25 | 21.38 | 13,174 | +0.06(+0.28%) |
Mar 06, 2024 | 21.39 | 21.50 | 21.25 | 21.32 | 12,627 | +0.07(+0.33%) |
Mar 05, 2024 | 21.04 | 21.30 | 20.87 | 21.25 | 11,935 | +0.38(+1.82%) |
Mar 04, 2024 | 20.85 | 20.98 | 20.85 | 20.87 | 8,376 | +0.02(+0.10%) |
Mar 01, 2024 | 20.83 | 21.32 | 20.69 | 20.85 | 16,992 | -0.53(-2.48%) |
Feb 29, 2024 | 20.61 | 21.50 | 20.61 | 21.38 | 24,515 | +0.55(+2.62%) |
Feb 28, 2024 | 20.92 | 20.92 | 20.61 | 20.83 | 4,350 | -0.09(-0.41%) |
Feb 27, 2024 | 20.91 | 20.95 | 20.65 | 20.92 | 4,996 | +0.05(+0.24%) |
Feb 26, 2024 | 20.74 | 20.87 | 20.64 | 20.87 | 5,405 | +0.19(+0.92%) |
Feb 23, 2024 | 20.93 | 21.18 | 20.67 | 20.68 | 23,667 | -0.14(-0.67%) |
Feb 22, 2024 | 20.88 | 21.18 | 20.60 | 20.82 | 6,389 | +0.10(+0.48%) |
Feb 21, 2024 | 20.90 | 21.13 | 20.51 | 20.72 | 16,914 | -0.18(-0.86%) |
Feb 20, 2024 | 20.60 | 20.97 | 20.60 | 20.90 | 11,023 | +0.20(+0.97%) |
Feb 16, 2024 | 20.71 | 20.73 | 20.63 | 20.70 | 4,407 | -0.03(-0.14%) |
Feb 15, 2024 | 20.52 | 20.77 | 20.28 | 20.73 | 4,970 | -0.19(-0.91%) |
Feb 14, 2024 | 20.75 | 20.92 | 20.26 | 20.92 | 10,392 | +0.21(+1.01%) |
Feb 13, 2024 | 20.82 | 21.18 | 20.44 | 20.71 | 13,739 | -0.47(-2.22%) |
Feb 12, 2024 | 21.20 | 21.25 | 21.02 | 21.18 | 15,641 | -0.02(-0.09%) |
Feb 09, 2024 | 20.97 | 21.20 | 20.93 | 21.20 | 5,310 | +0.20(+0.95%) |
Feb 08, 2024 | 20.75 | 21.05 | 20.75 | 21.00 | 2,947 | +0.21(+1.01%) |
Feb 07, 2024 | 20.66 | 21.20 | 20.60 | 20.79 | 7,169 | +0.18(+0.87%) |
Feb 06, 2024 | 20.73 | 20.86 | 20.50 | 20.61 | 5,152 | +0.05(+0.24%) |
Feb 05, 2024 | 21.13 | 21.13 | 19.88 | 20.56 | 6,115 | -0.54(-2.54%) |
Feb 02, 2024 | 21.47 | 21.47 | 21.04 | 21.10 | 7,593 | -0.10(-0.49%) |
Feb 01, 2024 | 21.16 | 21.29 | 20.85 | 21.20 | 7,473 | -0.05(-0.24%) |
Jan 31, 2024 | 21.08 | 21.32 | 20.75 | 21.25 | 10,857 | +0.17(+0.81%) |
Jan 30, 2024 | 20.93 | 21.12 | 20.75 | 21.08 | 9,876 | +0.28(+1.35%) |
Jan 29, 2024 | 20.67 | 20.94 | 20.50 | 20.80 | 5,585 | +0.00(+0.00%) |
Jan 26, 2024 | 20.86 | 21.08 | 20.68 | 20.80 | 7,011 | -0.17(-0.81%) |
Jan 25, 2024 | 20.70 | 21.10 | 20.58 | 20.97 | 15,344 | +0.27(+1.30%) |
Jan 24, 2024 | 20.58 | 21.00 | 19.95 | 20.70 | 17,010 | +0.04(+0.19%) |
Jan 23, 2024 | 20.55 | 20.77 | 20.35 | 20.66 | 6,679 | +0.13(+0.63%) |
Jan 22, 2024 | 20.93 | 20.93 | 20.35 | 20.53 | 9,084 | +0.25(+1.23%) |
Jan 19, 2024 | 19.52 | 20.38 | 19.52 | 20.28 | 10,275 | +0.44(+2.22%) |
Jan 18, 2024 | 20.09 | 20.34 | 19.70 | 19.84 | 10,649 | -0.20(-0.99%) |
Jan 17, 2024 | 20.17 | 20.29 | 20.02 | 20.04 | 11,999 | -0.22(-1.09%) |
Jan 16, 2024 | 20.44 | 20.44 | 20.02 | 20.26 | 13,597 | -0.04(-0.20%) |
Jan 12, 2024 | 20.45 | 21.04 | 20.27 | 20.30 | 9,324 | -0.15(-0.73%) |
Jan 11, 2024 | 20.45 | 20.64 | 20.17 | 20.45 | 8,663 | -0.13(-0.63%) |
Jan 10, 2024 | 20.91 | 20.95 | 20.43 | 20.58 | 13,715 | -0.23(-1.11%) |
Jan 09, 2024 | 20.45 | 20.97 | 20.45 | 20.81 | 11,300 | -0.12(-0.57%) |
Jan 08, 2024 | 20.79 | 20.98 | 20.61 | 20.93 | 9,197 | +0.42(+2.05%) |
Jan 05, 2024 | 20.96 | 21.29 | 20.51 | 20.51 | 19,103 | -0.48(-2.29%) |
Jan 04, 2024 | 20.90 | 20.99 | 20.55 | 20.99 | 4,897 | -0.05(-0.24%) |
Jan 03, 2024 | 21.43 | 21.43 | 20.80 | 21.04 | 33,447 | -0.13(-0.61%) |
Jan 02, 2024 | 21.23 | 21.48 | 21.10 | 21.17 | 42,182 | -0.25(-1.17%) |
Dec 29, 2023 | 20.80 | 21.49 | 20.51 | 21.42 | 237,372 | +0.44(+2.10%) |
Dec 28, 2023 | 20.42 | 21.29 | 20.29 | 20.98 | 59,990 | +0.77(+3.81%) |
Dec 27, 2023 | 20.00 | 20.49 | 20.00 | 20.21 | 35,660 | +0.21(+1.05%) |
Dec 26, 2023 | 19.92 | 20.15 | 19.92 | 20.00 | 9,808 | -0.04(-0.20%) |
Dec 22, 2023 | 20.15 | 20.15 | 19.85 | 20.04 | 20,174 | -0.03(-0.15%) |
Dec 21, 2023 | 20.07 | 20.07 | 19.77 | 20.07 | 22,328 | +0.12(+0.60%) |
Dec 20, 2023 | 19.88 | 20.14 | 19.79 | 19.95 | 30,262 | +0.07(+0.35%) |
Dec 19, 2023 | 19.65 | 19.88 | 19.60 | 19.88 | 47,565 | +0.20(+1.02%) |
Dec 18, 2023 | 19.59 | 19.88 | 19.57 | 19.68 | 27,232 | +0.24(+1.23%) |
Dec 15, 2023 | 19.65 | 19.65 | 19.27 | 19.44 | 33,160 | -0.12(-0.61%) |
Dec 14, 2023 | 19.66 | 19.80 | 19.45 | 19.56 | 19,629 | +0.13(+0.67%) |
Dec 13, 2023 | 19.41 | 19.73 | 19.30 | 19.43 | 38,850 | -0.13(-0.66%) |
Dec 12, 2023 | 19.45 | 19.58 | 19.45 | 19.56 | 9,576 | +0.09(+0.46%) |
Dec 11, 2023 | 19.40 | 19.65 | 19.37 | 19.47 | 17,409 | +0.11(+0.57%) |
Dec 08, 2023 | 19.54 | 19.67 | 19.34 | 19.36 | 10,675 | -0.30(-1.53%) |
Dec 07, 2023 | 19.38 | 19.76 | 19.38 | 19.66 | 11,793 | +0.14(+0.72%) |
Dec 06, 2023 | 19.39 | 19.63 | 19.32 | 19.52 | 10,903 | +0.03(+0.15%) |
Dec 05, 2023 | 19.37 | 19.50 | 19.29 | 19.49 | 12,513 | +0.21(+1.09%) |
Dec 04, 2023 | 19.22 | 19.37 | 19.21 | 19.28 | 15,206 | -0.02(-0.10%) |
Dec 01, 2023 | 19.12 | 19.35 | 18.85 | 19.30 | 37,036 | +0.08(+0.42%) |
Nov 30, 2023 | 18.75 | 19.22 | 18.60 | 19.22 | 102,925 | +0.64(+3.44%) |
Nov 29, 2023 | 18.41 | 18.84 | 18.40 | 18.58 | 13,008 | +0.02(+0.11%) |
Nov 28, 2023 | 18.45 | 18.74 | 18.42 | 18.56 | 14,373 | +0.23(+1.25%) |
Nov 27, 2023 | 18.28 | 18.50 | 18.28 | 18.33 | 16,946 | +0.07(+0.38%) |
Nov 24, 2023 | 18.27 | 18.50 | 18.12 | 18.26 | 5,802 | -0.02(-0.11%) |
Nov 22, 2023 | 18.51 | 18.51 | 18.25 | 18.28 | 8,787 | +0.04(+0.22%) |
Nov 21, 2023 | 18.53 | 18.53 | 18.18 | 18.24 | 8,426 | -0.17(-0.92%) |
Nov 20, 2023 | 18.40 | 18.53 | 18.36 | 18.41 | 12,209 | +0.19(+1.04%) |
Nov 17, 2023 | 18.40 | 18.55 | 18.21 | 18.22 | 5,164 | -0.18(-0.97%) |
Nov 16, 2023 | 18.40 | 18.60 | 18.28 | 18.40 | 15,795 | -0.04(-0.22%) |
Nov 15, 2023 | 18.13 | 18.55 | 18.13 | 18.44 | 11,416 | -0.13(-0.70%) |
Nov 14, 2023 | 18.37 | 18.68 | 18.14 | 18.57 | 31,535 | +0.43(+2.36%) |
Nov 13, 2023 | 17.90 | 18.18 | 17.75 | 18.14 | 8,810 | +0.73(+4.18%) |
Nov 10, 2023 | 17.51 | 17.55 | 17.21 | 17.41 | 4,482 | -0.10(-0.54%) |
Nov 09, 2023 | 18.22 | 18.22 | 17.51 | 17.51 | 6,297 | -0.50(-2.78%) |
Nov 08, 2023 | 18.13 | 18.33 | 17.86 | 18.01 | 13,700 | -0.16(-0.88%) |
Nov 07, 2023 | 18.12 | 18.20 | 17.70 | 18.17 | 6,250 | -0.11(-0.62%) |
Nov 06, 2023 | 17.92 | 18.34 | 17.58 | 18.28 | 13,608 | +0.02(+0.13%) |
Nov 03, 2023 | 18.18 | 18.32 | 17.84 | 18.26 | 18,228 | +0.08(+0.44%) |
Nov 02, 2023 | 17.65 | 18.27 | 17.59 | 18.18 | 23,605 | +0.44(+2.48%) |
Nov 01, 2023 | 17.10 | 17.74 | 17.10 | 17.74 | 18,466 | +0.55(+3.20%) |
Oct 31, 2023 | 16.84 | 17.19 | 16.78 | 17.19 | 36,326 | +0.29(+1.72%) |
Oct 30, 2023 | 17.00 | 17.16 | 16.65 | 16.90 | 11,196 | -0.13(-0.76%) |
Oct 27, 2023 | 17.06 | 17.20 | 16.99 | 17.03 | 7,661 | -0.21(-1.22%) |
Oct 26, 2023 | 17.13 | 17.37 | 17.04 | 17.24 | 23,598 | +0.18(+1.06%) |
Oct 25, 2023 | 17.12 | 17.26 | 16.85 | 17.06 | 30,031 | -0.18(-1.04%) |
Oct 24, 2023 | 16.56 | 17.25 | 16.52 | 17.24 | 25,545 | +0.30(+1.77%) |
Oct 23, 2023 | 16.71 | 17.02 | 16.68 | 16.94 | 11,077 | +0.26(+1.56%) |
Oct 20, 2023 | 16.66 | 16.73 | 16.32 | 16.68 | 16,385 | -0.02(-0.12%) |
Oct 19, 2023 | 16.50 | 16.78 | 16.20 | 16.70 | 27,603 | +0.15(+0.91%) |
Oct 18, 2023 | 16.49 | 16.75 | 16.20 | 16.55 | 9,380 | +0.15(+0.91%) |
Oct 17, 2023 | 16.45 | 16.70 | 16.31 | 16.40 | 14,054 | -0.20(-1.20%) |
Oct 16, 2023 | 16.64 | 16.82 | 16.45 | 16.60 | 7,962 | +0.07(+0.42%) |
Oct 13, 2023 | 16.83 | 17.09 | 16.32 | 16.53 | 11,039 | -0.28(-1.67%) |
Oct 12, 2023 | 17.13 | 17.22 | 16.75 | 16.81 | 17,852 | -0.39(-2.27%) |
Oct 11, 2023 | 16.84 | 17.21 | 16.72 | 17.20 | 20,219 | +0.36(+2.14%) |
Oct 10, 2023 | 16.48 | 16.89 | 16.48 | 16.84 | 16,590 | +0.25(+1.51%) |
Oct 09, 2023 | 16.28 | 16.76 | 16.11 | 16.59 | 9,269 | +0.31(+1.90%) |
Oct 06, 2023 | 16.09 | 16.71 | 16.09 | 16.28 | 29,186 | +0.06(+0.37%) |
Oct 05, 2023 | 16.20 | 16.30 | 16.18 | 16.22 | 10,740 | +0.03(+0.19%) |
Oct 04, 2023 | 16.19 | 16.44 | 16.06 | 16.19 | 29,039 | -0.01(-0.06%) |
Oct 03, 2023 | 16.53 | 16.69 | 16.10 | 16.20 | 26,930 | -0.54(-3.20%) |
Oct 02, 2023 | 16.77 | 17.03 | 16.49 | 16.73 | 32,462 | -0.00(-0.03%) |
Sep 29, 2023 | 17.16 | 17.34 | 16.68 | 16.74 | 285,340 | -0.26(-1.53%) |
Sep 28, 2023 | 17.30 | 17.30 | 16.99 | 17.00 | 16,110 | -0.35(-2.02%) |
Sep 27, 2023 | 17.50 | 17.51 | 17.07 | 17.35 | 17,170 | +0.13(+0.75%) |
Sep 26, 2023 | 17.20 | 17.88 | 17.20 | 17.22 | 11,249 | -0.07(-0.40%) |
Sep 25, 2023 | 17.70 | 17.42 | 17.25 | 17.29 | 7,525 | -0.40(-2.26%) |
Sep 22, 2023 | 17.75 | 17.85 | 17.69 | 17.69 | 6,242 | -0.05(-0.28%) |
Sep 21, 2023 | 17.89 | 17.92 | 17.62 | 17.74 | 25,409 | -0.23(-1.28%) |
Sep 20, 2023 | 17.92 | 18.08 | 17.88 | 17.97 | 8,504 | +0.04(+0.22%) |
Sep 19, 2023 | 17.98 | 18.27 | 17.78 | 17.93 | 27,976 | +0.00(+0.00%) |
Sep 18, 2023 | 18.02 | 18.15 | 17.90 | 17.93 | 27,001 | -0.17(-0.94%) |
Sep 15, 2023 | 18.15 | 18.36 | 18.01 | 18.10 | 19,787 | -0.03(-0.17%) |
Sep 14, 2023 | 18.19 | 18.36 | 17.98 | 18.13 | 27,853 | +0.03(+0.17%) |
Sep 13, 2023 | 18.07 | 18.50 | 17.98 | 18.10 | 40,522 | -0.35(-1.90%) |
Sep 12, 2023 | 18.47 | 18.58 | 18.35 | 18.45 | 18,779 | +0.07(+0.38%) |
Sep 11, 2023 | 18.53 | 18.72 | 18.35 | 18.38 | 14,872 | -0.13(-0.70%) |
Sep 08, 2023 | 18.71 | 18.74 | 18.51 | 18.51 | 10,502 | -0.13(-0.70%) |
Sep 07, 2023 | 18.73 | 18.77 | 18.51 | 18.64 | 14,007 | -0.09(-0.48%) |
Sep 06, 2023 | 18.85 | 18.92 | 18.49 | 18.73 | 22,926 | +0.04(+0.21%) |
Sep 05, 2023 | 18.85 | 19.06 | 18.52 | 18.69 | 19,563 | -0.30(-1.58%) |
Sep 01, 2023 | 19.04 | 19.30 | 18.81 | 18.99 | 12,183 | -0.20(-1.04%) |
Aug 31, 2023 | 18.82 | 19.36 | 18.70 | 19.19 | 41,564 | +0.44(+2.35%) |
Aug 30, 2023 | 18.89 | 18.89 | 18.70 | 18.75 | 9,429 | -0.11(-0.58%) |
Aug 29, 2023 | 18.55 | 18.90 | 18.50 | 18.86 | 9,901 | +0.14(+0.77%) |
Aug 28, 2023 | 18.51 | 18.72 | 18.51 | 18.71 | 4,922 | +0.09(+0.51%) |
Aug 25, 2023 | 18.67 | 18.67 | 18.51 | 18.62 | 5,865 | -0.09(-0.48%) |
Aug 24, 2023 | 18.65 | 18.90 | 18.61 | 18.71 | 5,423 | -0.03(-0.16%) |
Aug 23, 2023 | 18.59 | 18.77 | 18.56 | 18.74 | 5,341 | +0.23(+1.24%) |
Aug 22, 2023 | 18.70 | 18.81 | 18.50 | 18.51 | 6,990 | -0.06(-0.32%) |
Aug 21, 2023 | 18.74 | 18.85 | 18.52 | 18.57 | 7,403 | -0.25(-1.33%) |
Aug 18, 2023 | 18.87 | 18.96 | 18.73 | 18.82 | 8,091 | -0.02(-0.11%) |
Aug 17, 2023 | 18.92 | 18.92 | 18.72 | 18.84 | 5,612 | +0.08(+0.40%) |
Aug 16, 2023 | 18.81 | 18.84 | 18.74 | 18.77 | 4,713 | -0.04(-0.23%) |
Aug 15, 2023 | 18.80 | 19.00 | 18.70 | 18.81 | 18,154 | +0.04(+0.21%) |
Aug 14, 2023 | 18.85 | 19.11 | 18.77 | 18.77 | 15,427 | -0.12(-0.64%) |
Aug 11, 2023 | 18.94 | 18.98 | 18.83 | 18.89 | 7,351 | -0.02(-0.11%) |
Aug 10, 2023 | 18.98 | 18.98 | 18.91 | 18.91 | 7,743 | -0.05(-0.26%) |
Aug 09, 2023 | 19.00 | 19.05 | 18.91 | 18.96 | 5,577 | -0.02(-0.11%) |
Aug 08, 2023 | 18.86 | 19.06 | 18.81 | 18.98 | 5,284 | -0.10(-0.52%) |
Aug 07, 2023 | 19.05 | 19.09 | 18.86 | 19.08 | 8,296 | +0.03(+0.15%) |
Aug 04, 2023 | 19.10 | 19.10 | 18.92 | 19.05 | 16,154 | +0.12(+0.62%) |
Aug 03, 2023 | 19.03 | 19.15 | 18.83 | 18.93 | 19,956 | -0.22(-1.13%) |
Aug 02, 2023 | 18.93 | 19.20 | 18.79 | 19.15 | 11,096 | +0.22(+1.16%) |
Aug 01, 2023 | 19.30 | 19.30 | 18.93 | 18.93 | 10,621 | -0.18(-0.94%) |
Jul 31, 2023 | 18.92 | 19.11 | 18.86 | 19.11 | 17,371 | +0.26(+1.38%) |
Jul 28, 2023 | 19.05 | 19.05 | 18.80 | 18.85 | 4,254 | -0.25(-1.31%) |
Jul 27, 2023 | 19.11 | 19.11 | 18.86 | 19.10 | 6,994 | +0.03(+0.16%) |
Jul 26, 2023 | 18.83 | 19.08 | 18.77 | 19.07 | 12,421 | +0.25(+1.33%) |
Jul 25, 2023 | 18.75 | 19.09 | 18.75 | 18.82 | 8,357 | -0.02(-0.10%) |
Jul 24, 2023 | 18.84 | 18.96 | 18.70 | 18.84 | 9,340 | +0.04(+0.21%) |
Jul 21, 2023 | 19.02 | 19.11 | 18.76 | 18.80 | 6,732 | -0.25(-1.30%) |
Jul 20, 2023 | 19.09 | 19.11 | 18.82 | 19.05 | 14,113 | +0.06(+0.30%) |
Jul 19, 2023 | 18.78 | 19.00 | 18.65 | 18.99 | 7,134 | +0.14(+0.74%) |
Jul 18, 2023 | 18.75 | 18.97 | 18.64 | 18.85 | 12,303 | +0.08(+0.43%) |
Jul 17, 2023 | 18.63 | 18.97 | 18.56 | 18.77 | 6,933 | +0.01(+0.05%) |
Jul 14, 2023 | 19.06 | 19.10 | 18.64 | 18.76 | 6,988 | -0.25(-1.32%) |
Jul 13, 2023 | 18.91 | 19.11 | 18.91 | 19.01 | 10,257 | +0.05(+0.26%) |
Jul 12, 2023 | 19.08 | 19.14 | 18.86 | 18.96 | 16,638 | -0.08(-0.42%) |
Jul 11, 2023 | 19.12 | 19.12 | 18.94 | 19.04 | 4,781 | +0.10(+0.54%) |
Jul 10, 2023 | 19.11 | 19.13 | 18.91 | 18.94 | 8,711 | +0.08(+0.41%) |
Jul 07, 2023 | 18.90 | 19.05 | 18.66 | 18.86 | 11,563 | +0.09(+0.48%) |
Jul 06, 2023 | 19.36 | 19.36 | 18.53 | 18.77 | 29,035 | -0.69(-3.55%) |
Jul 05, 2023 | 19.64 | 19.76 | 19.22 | 19.46 | 20,656 | -0.13(-0.66%) |
Jul 03, 2023 | 19.31 | 19.59 | 19.22 | 19.59 | 8,283 | +0.46(+2.40%) |
Jun 30, 2023 | 19.37 | 19.57 | 18.90 | 19.13 | 37,631 | -0.11(-0.57%) |
Jun 29, 2023 | 19.01 | 19.33 | 18.76 | 19.24 | 21,689 | -0.01(-0.05%) |
Jun 28, 2023 | 19.48 | 19.48 | 19.07 | 19.25 | 15,692 | -0.05(-0.26%) |
Jun 27, 2023 | 19.36 | 19.87 | 19.27 | 19.30 | 15,135 | -0.15(-0.77%) |
Jun 26, 2023 | 19.42 | 19.89 | 19.12 | 19.45 | 21,355 | -0.01(-0.05%) |
Jun 23, 2023 | 19.10 | 19.46 | 18.88 | 19.46 | 12,680 | +0.47(+2.47%) |
Jun 22, 2023 | 18.90 | 19.08 | 18.25 | 18.99 | 11,473 | -0.11(-0.58%) |
Jun 21, 2023 | 18.95 | 19.10 | 18.89 | 19.10 | 8,317 | +0.15(+0.79%) |
Jun 20, 2023 | 18.90 | 19.04 | 18.58 | 18.95 | 17,935 | -0.03(-0.16%) |
Jun 16, 2023 | 19.06 | 19.07 | 18.89 | 18.98 | 5,005 | -0.02(-0.10%) |
Jun 15, 2023 | 19.35 | 20.00 | 18.77 | 19.00 | 34,540 | -0.31(-1.61%) |
Jun 14, 2023 | 19.78 | 20.08 | 19.22 | 19.31 | 5,096 | -0.39(-1.98%) |
Jun 13, 2023 | 19.94 | 20.20 | 19.34 | 19.70 | 9,290 | -0.35(-1.75%) |
Jun 12, 2023 | 20.66 | 20.90 | 20.01 | 20.05 | 11,318 | -0.27(-1.33%) |
Jun 09, 2023 | 19.87 | 20.55 | 19.87 | 20.32 | 16,426 | +0.26(+1.30%) |
Jun 08, 2023 | 20.23 | 20.30 | 19.96 | 20.06 | 6,755 | -0.17(-0.84%) |
Jun 07, 2023 | 20.28 | 20.30 | 19.95 | 20.23 | 9,123 | +0.03(+0.15%) |
Jun 06, 2023 | 20.13 | 20.20 | 19.88 | 20.20 | 9,084 | +0.04(+0.20%) |
Jun 05, 2023 | 20.17 | 20.30 | 19.72 | 20.16 | 9,074 | -0.02(-0.10%) |
Jun 02, 2023 | 20.12 | 20.19 | 19.56 | 20.18 | 21,761 | +0.16(+0.80%) |