Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 14.06 | 14.06 | 13.87 | 13.91 | 460,682 | -0.15(-1.03%) |
May 16, 2024 | 14.05 | 14.11 | 14.01 | 14.06 | 136,282 | +0.05(+0.36%) |
May 15, 2024 | 14.17 | 14.26 | 14.01 | 14.01 | 87,751 | -0.31(-2.16%) |
May 14, 2024 | 14.51 | 14.55 | 14.32 | 14.32 | 58,845 | -0.17(-1.17%) |
May 13, 2024 | 14.44 | 14.54 | 14.42 | 14.49 | 63,861 | +0.04(+0.28%) |
May 10, 2024 | 14.50 | 14.55 | 14.45 | 14.45 | 400,076 | -0.10(-0.69%) |
May 09, 2024 | 14.58 | 14.66 | 14.55 | 14.55 | 26,829 | -0.12(-0.82%) |
May 08, 2024 | 14.74 | 14.74 | 14.63 | 14.67 | 55,089 | -0.05(-0.34%) |
May 07, 2024 | 14.70 | 14.75 | 14.68 | 14.72 | 29,823 | +0.01(+0.07%) |
May 06, 2024 | 14.90 | 14.95 | 14.71 | 14.71 | 145,901 | -0.28(-1.87%) |
May 03, 2024 | 15.01 | 15.16 | 14.96 | 14.99 | 79,127 | -0.23(-1.54%) |
May 02, 2024 | 15.38 | 15.57 | 15.22 | 15.22 | 33,987 | -0.41(-2.59%) |
May 01, 2024 | 15.47 | 15.63 | 15.21 | 15.63 | 93,545 | +0.26(+1.69%) |
Apr 30, 2024 | 15.34 | 15.40 | 15.19 | 15.37 | 52,153 | +0.10(+0.65%) |
Apr 29, 2024 | 15.40 | 15.47 | 15.27 | 15.27 | 59,110 | -0.24(-1.55%) |
Apr 26, 2024 | 15.34 | 15.56 | 15.27 | 15.51 | 1,051,923 | +0.00(+0.00%) |
Apr 25, 2024 | 15.91 | 15.93 | 15.51 | 15.51 | 72,566 | -0.08(-0.51%) |
Apr 24, 2024 | 15.62 | 15.77 | 15.57 | 15.59 | 65,874 | -0.03(-0.19%) |
Apr 23, 2024 | 15.74 | 15.76 | 15.55 | 15.62 | 3,754,712 | -0.28(-1.76%) |
Apr 22, 2024 | 16.32 | 16.35 | 15.81 | 15.90 | 178,444 | -0.65(-3.93%) |
Apr 19, 2024 | 16.52 | 16.76 | 16.42 | 16.55 | 61,707 | -0.05(-0.30%) |
Apr 18, 2024 | 16.37 | 16.66 | 16.33 | 16.60 | 78,595 | +0.17(+1.03%) |
Apr 17, 2024 | 16.46 | 16.74 | 16.35 | 16.43 | 29,482 | -0.17(-1.02%) |
Apr 16, 2024 | 17.02 | 17.02 | 16.50 | 16.60 | 47,308 | -0.40(-2.35%) |
Apr 15, 2024 | 16.45 | 17.00 | 16.37 | 17.00 | 82,800 | +0.36(+2.16%) |
Apr 12, 2024 | 16.49 | 16.94 | 16.45 | 16.64 | 3,244,502 | +0.49(+3.03%) |
Apr 11, 2024 | 16.26 | 16.52 | 16.08 | 16.15 | 69,287 | -0.09(-0.52%) |
Apr 10, 2024 | 16.30 | 16.42 | 16.14 | 16.23 | 59,124 | +0.18(+1.09%) |
Apr 09, 2024 | 16.06 | 16.25 | 15.98 | 16.06 | 37,347 | -0.02(-0.12%) |
Apr 08, 2024 | 16.25 | 16.30 | 16.00 | 16.08 | 56,807 | -0.21(-1.29%) |
Apr 05, 2024 | 16.26 | 16.34 | 16.12 | 16.29 | 56,019 | +0.00(+0.00%) |
Apr 04, 2024 | 15.79 | 16.34 | 15.79 | 16.29 | 45,435 | +0.33(+2.07%) |
Apr 03, 2024 | 16.13 | 16.13 | 15.87 | 15.96 | 35,476 | -0.06(-0.37%) |
Apr 02, 2024 | 16.13 | 16.29 | 16.01 | 16.02 | 245,445 | +0.19(+1.20%) |
Apr 01, 2024 | 15.85 | 15.96 | 15.77 | 15.83 | 45,935 | -0.02(-0.12%) |
Mar 28, 2024 | 15.73 | 15.85 | 15.67 | 15.85 | 40,493 | +0.14(+0.89%) |
Mar 27, 2024 | 15.76 | 15.85 | 15.67 | 15.71 | 20,226 | -0.09(-0.57%) |
Mar 26, 2024 | 15.82 | 15.84 | 15.75 | 15.80 | 52,221 | -0.11(-0.69%) |
Mar 25, 2024 | 16.00 | 16.00 | 15.80 | 15.91 | 46,059 | -0.03(-0.19%) |
Mar 22, 2024 | 15.94 | 15.98 | 15.83 | 15.94 | 46,617 | +0.06(+0.38%) |
Mar 21, 2024 | 15.74 | 15.96 | 15.74 | 15.88 | 181,364 | +0.06(+0.38%) |
Mar 20, 2024 | 16.11 | 16.11 | 15.82 | 15.82 | 100,338 | -0.23(-1.43%) |
Mar 19, 2024 | 16.27 | 16.29 | 16.03 | 16.05 | 66,961 | -0.23(-1.44%) |
Mar 18, 2024 | 16.37 | 16.37 | 16.23 | 16.29 | 35,087 | -0.23(-1.42%) |
Mar 15, 2024 | 16.43 | 16.77 | 16.37 | 16.52 | 230,901 | +0.15(+0.92%) |
Mar 14, 2024 | 16.03 | 16.60 | 15.96 | 16.37 | 125,032 | +0.33(+2.06%) |
Mar 13, 2024 | 16.07 | 16.12 | 15.93 | 16.04 | 576,082 | -0.04(-0.22%) |
Mar 12, 2024 | 16.13 | 16.19 | 15.96 | 16.07 | 2,647,820 | -0.20(-1.20%) |
Mar 11, 2024 | 16.37 | 16.51 | 16.16 | 16.27 | 31,975 | -0.03(-0.18%) |
Mar 08, 2024 | 16.00 | 16.61 | 16.00 | 16.30 | 57,598 | +0.17(+1.05%) |
Mar 07, 2024 | 15.96 | 16.17 | 15.93 | 16.13 | 27,391 | +0.07(+0.44%) |
Mar 06, 2024 | 15.84 | 16.07 | 15.84 | 16.06 | 57,631 | -0.02(-0.13%) |
Mar 05, 2024 | 15.86 | 16.26 | 15.84 | 16.08 | 134,518 | +0.29(+1.84%) |
Mar 04, 2024 | 15.66 | 15.81 | 15.63 | 15.79 | 44,786 | +0.17(+1.09%) |
Mar 01, 2024 | 15.57 | 15.70 | 15.51 | 15.62 | 70,639 | +0.04(+0.26%) |
Feb 29, 2024 | 15.55 | 15.67 | 15.52 | 15.58 | 33,717 | -0.10(-0.64%) |
Feb 28, 2024 | 15.62 | 15.74 | 15.55 | 15.68 | 44,041 | +0.16(+1.03%) |
Feb 27, 2024 | 15.56 | 15.58 | 15.51 | 15.52 | 51,905 | -0.10(-0.66%) |
Feb 26, 2024 | 15.66 | 15.70 | 15.58 | 15.62 | 68,247 | -0.18(-1.12%) |
Feb 23, 2024 | 15.83 | 15.91 | 15.79 | 15.80 | 24,806 | -0.26(-1.62%) |
Feb 22, 2024 | 15.73 | 16.06 | 15.64 | 16.06 | 197,357 | +0.04(+0.25%) |
Feb 21, 2024 | 16.28 | 16.28 | 16.02 | 16.02 | 87,218 | -0.21(-1.29%) |
Feb 20, 2024 | 16.14 | 16.43 | 16.13 | 16.23 | 31,299 | +0.14(+0.87%) |
Feb 16, 2024 | 16.13 | 16.22 | 15.99 | 16.09 | 54,861 | -0.07(-0.43%) |
Feb 15, 2024 | 16.02 | 16.27 | 15.95 | 16.16 | 32,277 | +0.02(+0.12%) |
Feb 14, 2024 | 16.12 | 16.34 | 15.97 | 16.14 | 50,679 | -0.21(-1.28%) |
Feb 13, 2024 | 16.25 | 16.89 | 16.21 | 16.35 | 136,345 | +0.33(+2.06%) |
Feb 12, 2024 | 15.74 | 16.04 | 15.64 | 16.02 | 61,958 | +0.31(+1.97%) |
Feb 09, 2024 | 15.58 | 15.75 | 15.49 | 15.71 | 61,498 | +0.09(+0.58%) |
Feb 08, 2024 | 15.68 | 15.77 | 15.59 | 15.62 | 23,183 | -0.05(-0.32%) |
Feb 07, 2024 | 15.63 | 15.73 | 15.61 | 15.67 | 58,311 | +0.01(+0.06%) |
Feb 06, 2024 | 15.72 | 15.87 | 15.64 | 15.66 | 31,122 | -0.17(-1.07%) |
Feb 05, 2024 | 16.03 | 16.24 | 15.75 | 15.83 | 49,164 | -0.23(-1.43%) |
Feb 02, 2024 | 16.01 | 16.06 | 15.85 | 16.06 | 57,805 | +0.06(+0.37%) |
Feb 01, 2024 | 15.97 | 16.18 | 15.85 | 16.00 | 75,193 | -0.11(-0.68%) |
Jan 31, 2024 | 15.75 | 16.16 | 15.71 | 16.11 | 80,677 | +0.40(+2.55%) |
Jan 30, 2024 | 15.62 | 15.71 | 15.59 | 15.71 | 61,679 | +0.03(+0.19%) |
Jan 29, 2024 | 15.70 | 15.81 | 15.65 | 15.68 | 28,807 | +0.02(+0.13%) |
Jan 26, 2024 | 15.72 | 15.73 | 15.60 | 15.66 | 37,749 | -0.09(-0.54%) |
Jan 25, 2024 | 15.59 | 15.75 | 15.55 | 15.75 | 38,473 | +0.11(+0.67%) |
Jan 24, 2024 | 15.39 | 15.67 | 15.39 | 15.64 | 67,786 | +0.19(+1.23%) |
Jan 23, 2024 | 15.55 | 15.58 | 15.45 | 15.45 | 63,657 | -0.26(-1.65%) |
Jan 22, 2024 | 15.89 | 15.95 | 15.67 | 15.71 | 57,091 | -0.28(-1.75%) |
Jan 19, 2024 | 16.12 | 16.17 | 15.92 | 15.99 | 76,533 | -0.25(-1.54%) |
Jan 18, 2024 | 16.31 | 16.53 | 16.24 | 16.24 | 31,372 | -0.33(-1.99%) |
Jan 17, 2024 | 16.72 | 16.84 | 16.40 | 16.57 | 115,585 | +0.18(+1.10%) |
Jan 16, 2024 | 16.25 | 16.47 | 16.16 | 16.39 | 107,211 | +0.39(+2.44%) |
Jan 12, 2024 | 15.89 | 16.06 | 15.83 | 16.00 | 57,593 | +0.06(+0.35%) |
Jan 11, 2024 | 15.71 | 16.13 | 15.64 | 15.94 | 69,518 | +0.09(+0.59%) |
Jan 10, 2024 | 15.94 | 15.96 | 15.82 | 15.85 | 28,150 | -0.17(-1.06%) |
Jan 09, 2024 | 16.32 | 16.32 | 16.00 | 16.02 | 54,398 | -0.19(-1.17%) |
Jan 08, 2024 | 16.49 | 16.49 | 16.10 | 16.21 | 81,611 | -0.24(-1.46%) |
Jan 05, 2024 | 16.83 | 16.83 | 16.44 | 16.45 | 53,268 | -0.34(-2.03%) |
Jan 04, 2024 | 16.94 | 16.94 | 16.74 | 16.79 | 43,654 | -0.10(-0.59%) |
Jan 03, 2024 | 16.80 | 17.05 | 16.68 | 16.89 | 39,955 | +0.19(+1.14%) |
Jan 02, 2024 | 16.96 | 17.00 | 16.65 | 16.70 | 90,379 | -0.05(-0.30%) |
Dec 29, 2023 | 16.66 | 16.81 | 16.63 | 16.75 | 112,626 | +0.04(+0.24%) |
Dec 28, 2023 | 16.64 | 16.76 | 16.64 | 16.71 | 27,350 | -0.03(-0.18%) |
Dec 27, 2023 | 17.11 | 17.11 | 16.72 | 16.74 | 68,920 | -0.37(-2.16%) |
Dec 26, 2023 | 17.25 | 17.31 | 17.09 | 17.11 | 39,039 | -0.15(-0.87%) |
Dec 22, 2023 | 17.40 | 17.57 | 17.26 | 17.26 | 47,087 | -0.08(-0.46%) |
Dec 21, 2023 | 17.43 | 17.53 | 17.29 | 17.34 | 67,402 | -0.21(-1.20%) |
Dec 20, 2023 | 16.97 | 17.64 | 16.92 | 17.55 | 173,555 | +0.58(+3.42%) |
Dec 19, 2023 | 16.69 | 16.99 | 16.68 | 16.97 | 38,916 | +0.36(+2.17%) |
Dec 18, 2023 | 16.47 | 16.61 | 16.42 | 16.61 | 31,107 | +0.15(+0.91%) |
Dec 15, 2023 | 16.17 | 16.46 | 16.11 | 16.46 | 35,012 | +0.35(+2.17%) |
Dec 14, 2023 | 16.10 | 16.37 | 16.07 | 16.11 | 198,472 | -0.13(-0.80%) |
Dec 13, 2023 | 16.44 | 16.51 | 16.20 | 16.24 | 68,523 | -0.23(-1.40%) |
Dec 12, 2023 | 16.58 | 16.61 | 16.34 | 16.47 | 97,558 | -0.26(-1.55%) |
Dec 11, 2023 | 16.96 | 16.96 | 16.71 | 16.73 | 63,020 | -0.20(-1.18%) |
Dec 08, 2023 | 17.20 | 17.20 | 16.93 | 16.93 | 45,401 | -0.31(-1.80%) |
Dec 07, 2023 | 17.32 | 17.35 | 17.20 | 17.24 | 38,636 | -0.04(-0.23%) |
Dec 06, 2023 | 17.18 | 17.37 | 17.18 | 17.28 | 65,366 | +0.00(+0.00%) |
Dec 05, 2023 | 17.37 | 17.37 | 17.20 | 17.28 | 42,777 | +0.00(+0.00%) |
Dec 04, 2023 | 17.25 | 17.47 | 17.19 | 17.28 | 49,276 | +0.18(+1.05%) |
Dec 01, 2023 | 17.17 | 17.27 | 17.08 | 17.10 | 91,914 | -0.11(-0.64%) |
Nov 30, 2023 | 17.28 | 17.39 | 17.20 | 17.21 | 113,625 | -0.18(-1.04%) |
Nov 29, 2023 | 17.01 | 17.39 | 16.93 | 17.39 | 69,975 | +0.23(+1.34%) |
Nov 28, 2023 | 17.24 | 17.26 | 17.11 | 17.16 | 72,778 | -0.14(-0.81%) |
Nov 27, 2023 | 17.25 | 17.30 | 17.13 | 17.30 | 74,479 | +0.18(+1.05%) |
Nov 24, 2023 | 17.52 | 17.54 | 17.12 | 17.12 | 45,887 | -0.40(-2.26%) |
Nov 22, 2023 | 17.27 | 17.60 | 17.24 | 17.52 | 137,864 | +0.12(+0.67%) |
Nov 21, 2023 | 17.68 | 17.68 | 17.40 | 17.40 | 42,116 | -0.24(-1.36%) |
Nov 20, 2023 | 17.63 | 17.64 | 17.51 | 17.64 | 47,198 | -0.04(-0.23%) |
Nov 17, 2023 | 17.70 | 17.75 | 17.63 | 17.68 | 28,955 | -0.11(-0.60%) |
Nov 16, 2023 | 17.96 | 18.00 | 17.74 | 17.79 | 43,471 | -0.21(-1.19%) |
Nov 15, 2023 | 18.06 | 18.11 | 17.93 | 18.00 | 101,168 | -0.18(-0.99%) |
Nov 14, 2023 | 17.84 | 18.19 | 17.82 | 18.18 | 36,985 | -0.01(-0.05%) |
Nov 13, 2023 | 18.22 | 18.26 | 17.95 | 18.19 | 49,769 | +0.05(+0.28%) |
Nov 10, 2023 | 18.47 | 18.50 | 18.06 | 18.14 | 39,458 | -0.49(-2.63%) |
Nov 09, 2023 | 18.14 | 18.66 | 18.11 | 18.63 | 202,949 | +0.37(+2.03%) |
Nov 08, 2023 | 18.37 | 18.62 | 18.24 | 18.26 | 53,292 | -0.25(-1.35%) |
Nov 07, 2023 | 18.59 | 18.65 | 18.48 | 18.51 | 66,973 | -0.06(-0.32%) |
Nov 06, 2023 | 18.89 | 18.91 | 18.55 | 18.57 | 208,633 | -0.47(-2.47%) |
Nov 03, 2023 | 19.21 | 19.21 | 18.95 | 19.04 | 282,041 | -0.27(-1.40%) |
Nov 02, 2023 | 19.43 | 19.56 | 19.28 | 19.31 | 198,691 | -0.37(-1.88%) |
Nov 01, 2023 | 20.19 | 20.20 | 19.68 | 19.68 | 219,214 | -0.68(-3.34%) |
Oct 31, 2023 | 20.74 | 20.88 | 20.30 | 20.36 | 104,053 | -0.61(-2.91%) |
Oct 30, 2023 | 21.50 | 21.55 | 20.94 | 20.97 | 57,861 | -0.93(-4.25%) |
Oct 27, 2023 | 21.25 | 21.90 | 21.22 | 21.90 | 62,476 | +0.40(+1.86%) |
Oct 26, 2023 | 21.39 | 21.77 | 21.23 | 21.50 | 90,413 | +0.07(+0.33%) |
Oct 25, 2023 | 20.74 | 21.46 | 20.73 | 21.43 | 91,945 | +0.78(+3.78%) |
Oct 24, 2023 | 20.85 | 21.13 | 20.57 | 20.65 | 93,463 | -0.51(-2.41%) |
Oct 23, 2023 | 21.91 | 22.00 | 20.96 | 21.16 | 234,648 | -0.55(-2.53%) |
Oct 20, 2023 | 21.52 | 21.75 | 21.38 | 21.71 | 119,444 | +0.23(+1.07%) |
Oct 19, 2023 | 20.65 | 21.49 | 20.64 | 21.48 | 59,812 | +0.68(+3.29%) |
Oct 18, 2023 | 20.47 | 20.87 | 20.45 | 20.80 | 49,198 | +0.56(+2.74%) |
Oct 17, 2023 | 20.21 | 20.41 | 19.77 | 20.24 | 74,960 | +0.29(+1.45%) |
Oct 16, 2023 | 20.28 | 20.30 | 19.87 | 19.95 | 114,974 | -0.73(-3.53%) |
Oct 13, 2023 | 19.56 | 20.71 | 19.51 | 20.68 | 240,538 | +1.12(+5.73%) |
Oct 12, 2023 | 19.17 | 19.80 | 19.04 | 19.56 | 24,213 | +0.38(+1.98%) |
Oct 11, 2023 | 19.44 | 19.67 | 19.18 | 19.18 | 22,213 | -0.24(-1.24%) |
Oct 10, 2023 | 19.66 | 19.68 | 19.30 | 19.42 | 192,082 | -0.38(-1.92%) |
Oct 09, 2023 | 20.15 | 20.26 | 19.75 | 19.80 | 98,292 | +0.09(+0.46%) |
Oct 06, 2023 | 20.34 | 20.46 | 19.60 | 19.71 | 97,495 | -0.35(-1.74%) |
Oct 05, 2023 | 20.00 | 20.54 | 20.00 | 20.06 | 121,487 | -0.05(-0.25%) |
Oct 04, 2023 | 20.47 | 20.53 | 20.10 | 20.11 | 60,915 | -0.34(-1.66%) |
Oct 03, 2023 | 19.70 | 20.47 | 19.55 | 20.45 | 236,153 | +1.07(+5.52%) |
Oct 02, 2023 | 19.44 | 19.55 | 19.20 | 19.38 | 59,493 | -0.03(-0.15%) |
Sep 29, 2023 | 18.93 | 19.46 | 18.91 | 19.41 | 67,194 | +0.15(+0.78%) |
Sep 28, 2023 | 19.77 | 19.88 | 19.22 | 19.26 | 193,699 | -0.45(-2.28%) |
Sep 27, 2023 | 19.79 | 20.30 | 19.71 | 19.71 | 101,560 | -0.26(-1.30%) |
Sep 26, 2023 | 19.37 | 20.01 | 19.28 | 19.97 | 98,642 | +0.80(+4.17%) |
Sep 25, 2023 | 19.37 | 19.28 | 19.11 | 19.17 | 106,766 | +0.04(+0.21%) |
Sep 22, 2023 | 19.04 | 19.14 | 18.92 | 19.13 | 32,581 | +0.04(+0.21%) |
Sep 21, 2023 | 18.97 | 19.12 | 18.88 | 19.09 | 85,987 | +0.51(+2.74%) |
Sep 20, 2023 | 18.20 | 18.60 | 18.12 | 18.58 | 82,290 | +0.29(+1.59%) |
Sep 19, 2023 | 18.39 | 18.69 | 18.28 | 18.29 | 74,037 | -0.16(-0.87%) |
Sep 18, 2023 | 18.65 | 18.65 | 18.27 | 18.45 | 68,730 | -0.06(-0.32%) |
Sep 15, 2023 | 18.23 | 18.51 | 18.16 | 18.51 | 79,003 | +0.36(+1.98%) |
Sep 14, 2023 | 18.39 | 18.39 | 18.15 | 18.15 | 86,671 | -0.32(-1.73%) |
Sep 13, 2023 | 18.46 | 18.53 | 18.35 | 18.47 | 22,438 | -0.08(-0.43%) |
Sep 12, 2023 | 18.48 | 18.55 | 18.33 | 18.55 | 22,360 | +0.11(+0.60%) |
Sep 11, 2023 | 18.53 | 18.71 | 18.44 | 18.44 | 37,688 | -0.34(-1.81%) |
Sep 08, 2023 | 18.95 | 18.95 | 18.69 | 18.78 | 37,092 | -0.18(-0.95%) |
Sep 07, 2023 | 19.41 | 19.42 | 18.96 | 18.96 | 95,762 | -0.22(-1.15%) |
Sep 06, 2023 | 19.03 | 19.29 | 19.03 | 19.18 | 45,317 | +0.24(+1.27%) |
Sep 05, 2023 | 19.07 | 19.12 | 18.81 | 18.94 | 87,530 | -0.11(-0.58%) |
Sep 01, 2023 | 18.90 | 19.06 | 18.84 | 19.05 | 187,991 | -0.04(-0.21%) |
Aug 31, 2023 | 19.32 | 19.32 | 19.04 | 19.09 | 248,221 | -0.23(-1.19%) |
Aug 30, 2023 | 19.48 | 19.52 | 19.26 | 19.32 | 61,496 | -0.17(-0.87%) |
Aug 29, 2023 | 19.73 | 19.73 | 19.37 | 19.49 | 184,523 | -0.29(-1.47%) |
Aug 28, 2023 | 19.99 | 20.00 | 19.69 | 19.78 | 198,744 | -0.33(-1.64%) |
Aug 25, 2023 | 20.43 | 20.61 | 19.97 | 20.11 | 67,375 | -0.54(-2.62%) |
Aug 24, 2023 | 20.09 | 20.65 | 20.07 | 20.65 | 32,442 | +0.31(+1.52%) |
Aug 23, 2023 | 20.41 | 20.43 | 20.21 | 20.34 | 155,956 | -0.24(-1.17%) |
Aug 22, 2023 | 20.32 | 20.62 | 20.27 | 20.58 | 19,785 | +0.15(+0.73%) |
Aug 21, 2023 | 20.58 | 20.75 | 20.30 | 20.43 | 43,657 | -0.17(-0.83%) |
Aug 18, 2023 | 21.17 | 21.25 | 20.60 | 20.60 | 60,837 | -0.19(-0.91%) |
Aug 17, 2023 | 20.37 | 20.93 | 20.37 | 20.79 | 112,184 | +0.26(+1.27%) |
Aug 16, 2023 | 20.27 | 20.55 | 20.05 | 20.53 | 220,077 | +0.18(+0.88%) |
Aug 15, 2023 | 19.88 | 20.43 | 19.88 | 20.35 | 79,051 | +0.59(+2.99%) |
Aug 14, 2023 | 20.01 | 20.15 | 19.74 | 19.76 | 35,574 | -0.14(-0.70%) |
Aug 11, 2023 | 20.30 | 20.30 | 19.81 | 19.90 | 24,722 | -0.33(-1.63%) |
Aug 10, 2023 | 19.87 | 20.35 | 19.68 | 20.23 | 148,067 | +0.02(+0.10%) |
Aug 09, 2023 | 20.12 | 20.42 | 19.90 | 20.21 | 64,302 | -0.03(-0.15%) |
Aug 08, 2023 | 20.27 | 20.86 | 20.19 | 20.24 | 41,534 | +0.35(+1.76%) |
Aug 07, 2023 | 20.09 | 20.19 | 19.86 | 19.89 | 22,236 | -0.53(-2.60%) |
Aug 04, 2023 | 20.12 | 20.53 | 19.76 | 20.42 | 54,414 | +0.29(+1.44%) |
Aug 03, 2023 | 20.52 | 20.71 | 20.11 | 20.13 | 87,112 | -0.10(-0.49%) |
Aug 02, 2023 | 19.96 | 20.55 | 19.96 | 20.23 | 196,564 | +0.65(+3.32%) |
Aug 01, 2023 | 19.77 | 19.77 | 19.44 | 19.58 | 62,210 | +0.21(+1.08%) |
Jul 31, 2023 | 19.36 | 19.56 | 19.36 | 19.37 | 85,659 | -0.10(-0.51%) |
Jul 28, 2023 | 19.25 | 19.54 | 19.24 | 19.47 | 353,948 | -0.28(-1.42%) |
Jul 27, 2023 | 19.30 | 19.95 | 19.23 | 19.75 | 56,103 | +0.42(+2.17%) |
Jul 26, 2023 | 19.74 | 19.74 | 19.33 | 19.33 | 48,001 | -0.27(-1.38%) |
Jul 25, 2023 | 19.85 | 19.85 | 19.44 | 19.60 | 45,685 | -0.07(-0.36%) |
Jul 24, 2023 | 19.84 | 19.85 | 19.58 | 19.67 | 68,150 | -0.22(-1.12%) |
Jul 21, 2023 | 20.10 | 20.10 | 19.71 | 19.89 | 35,215 | -0.20(-0.98%) |
Jul 20, 2023 | 19.95 | 20.14 | 19.81 | 20.09 | 73,154 | +0.08(+0.40%) |
Jul 19, 2023 | 19.75 | 20.05 | 19.67 | 20.01 | 81,665 | +0.26(+1.32%) |
Jul 18, 2023 | 19.90 | 19.90 | 19.63 | 19.75 | 74,594 | -0.02(-0.10%) |
Jul 17, 2023 | 19.90 | 19.90 | 19.48 | 19.77 | 80,900 | +0.06(+0.30%) |
Jul 14, 2023 | 19.89 | 19.96 | 19.58 | 19.71 | 118,974 | -0.12(-0.60%) |
Jul 13, 2023 | 19.57 | 19.84 | 19.47 | 19.83 | 68,744 | +0.03(+0.15%) |
Jul 12, 2023 | 19.95 | 19.95 | 19.66 | 19.80 | 173,483 | -0.45(-2.22%) |
Jul 11, 2023 | 20.25 | 20.44 | 20.12 | 20.25 | 42,652 | -0.09(-0.44%) |
Jul 10, 2023 | 20.56 | 20.63 | 20.33 | 20.34 | 14,475 | -0.34(-1.64%) |
Jul 07, 2023 | 21.12 | 21.12 | 20.48 | 20.68 | 98,482 | -0.27(-1.29%) |
Jul 06, 2023 | 20.72 | 21.73 | 20.72 | 20.95 | 265,964 | +0.45(+2.20%) |
Jul 05, 2023 | 20.72 | 20.72 | 20.50 | 20.50 | 130,412 | -0.02(-0.09%) |
Jul 03, 2023 | 20.48 | 20.52 | 20.36 | 20.52 | 52,515 | +0.04(+0.21%) |
Jun 30, 2023 | 20.75 | 20.78 | 20.44 | 20.48 | 87,271 | -0.43(-2.08%) |
Jun 29, 2023 | 20.66 | 20.92 | 20.64 | 20.91 | 121,037 | +0.33(+1.60%) |
Jun 28, 2023 | 21.00 | 21.03 | 20.58 | 20.58 | 148,536 | -0.54(-2.56%) |
Jun 27, 2023 | 21.52 | 21.52 | 21.04 | 21.12 | 149,461 | -0.53(-2.45%) |
Jun 26, 2023 | 21.78 | 21.80 | 21.48 | 21.65 | 76,191 | -0.28(-1.28%) |
Jun 23, 2023 | 21.94 | 22.09 | 21.73 | 21.93 | 91,945 | +0.17(+0.78%) |
Jun 22, 2023 | 22.07 | 22.08 | 21.70 | 21.76 | 31,924 | -0.15(-0.66%) |
Jun 21, 2023 | 21.96 | 21.98 | 21.84 | 21.91 | 62,154 | -0.21(-0.97%) |
Jun 20, 2023 | 21.92 | 22.16 | 21.90 | 22.12 | 292,749 | +0.31(+1.42%) |
Jun 16, 2023 | 22.15 | 22.28 | 21.72 | 21.81 | 68,873 | -0.37(-1.67%) |
Jun 15, 2023 | 21.93 | 22.18 | 21.89 | 22.18 | 60,390 | +0.14(+0.64%) |
Jun 14, 2023 | 22.35 | 22.35 | 21.94 | 22.04 | 69,871 | -0.20(-0.90%) |
Jun 13, 2023 | 22.12 | 22.39 | 22.02 | 22.24 | 150,758 | -0.05(-0.22%) |
Jun 12, 2023 | 22.40 | 22.58 | 22.26 | 22.29 | 73,876 | -0.02(-0.09%) |
Jun 09, 2023 | 22.34 | 22.48 | 22.18 | 22.31 | 47,948 | -0.04(-0.18%) |
Jun 08, 2023 | 22.75 | 22.78 | 22.33 | 22.35 | 89,504 | -0.47(-2.06%) |
Jun 07, 2023 | 22.75 | 22.88 | 22.68 | 22.82 | 241,817 | +0.23(+1.02%) |
Jun 06, 2023 | 23.37 | 23.39 | 22.54 | 22.59 | 251,073 | -0.86(-3.67%) |
Jun 05, 2023 | 23.51 | 23.71 | 23.44 | 23.45 | 129,674 | -0.22(-0.93%) |
Jun 02, 2023 | 23.90 | 23.95 | 23.39 | 23.67 | 77,799 | -0.50(-2.07%) |