Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.81 | 19.87 | 19.27 | 19.63 | 159,390 | -0.22(-1.11%) |
May 30, 2024 | 20.19 | 20.19 | 19.79 | 19.85 | 981,537 | -0.43(-2.12%) |
May 29, 2024 | 20.21 | 20.35 | 20.21 | 20.28 | 87,131 | -0.26(-1.27%) |
May 28, 2024 | 20.50 | 20.59 | 20.36 | 20.54 | 122,026 | +0.12(+0.59%) |
May 24, 2024 | 20.30 | 20.49 | 20.22 | 20.42 | 56,846 | +0.19(+0.94%) |
May 23, 2024 | 20.71 | 20.74 | 20.11 | 20.23 | 119,401 | -0.21(-1.03%) |
May 22, 2024 | 20.41 | 20.53 | 20.31 | 20.44 | 114,984 | +0.03(+0.15%) |
May 21, 2024 | 20.36 | 20.43 | 20.31 | 20.41 | 46,837 | -0.10(-0.49%) |
May 20, 2024 | 20.35 | 20.51 | 20.32 | 20.51 | 408,010 | +0.18(+0.89%) |
May 17, 2024 | 20.42 | 20.42 | 20.21 | 20.33 | 1,156,746 | +0.00(+0.00%) |
May 16, 2024 | 20.45 | 20.50 | 20.33 | 20.33 | 868,220 | -0.17(-0.83%) |
May 15, 2024 | 20.30 | 20.50 | 20.20 | 20.50 | 97,279 | +0.32(+1.59%) |
May 14, 2024 | 19.97 | 20.18 | 19.97 | 20.18 | 73,482 | +0.31(+1.56%) |
May 13, 2024 | 19.77 | 19.95 | 19.77 | 19.87 | 45,277 | +0.22(+1.12%) |
May 10, 2024 | 19.85 | 19.85 | 19.60 | 19.65 | 65,956 | -0.07(-0.35%) |
May 09, 2024 | 19.71 | 19.78 | 19.61 | 19.72 | 50,602 | -0.14(-0.70%) |
May 08, 2024 | 19.77 | 19.87 | 19.70 | 19.86 | 69,217 | -0.10(-0.52%) |
May 07, 2024 | 20.13 | 20.13 | 19.95 | 19.96 | 73,812 | -0.14(-0.68%) |
May 06, 2024 | 19.92 | 20.10 | 19.87 | 20.10 | 82,563 | +0.32(+1.62%) |
May 03, 2024 | 19.91 | 19.95 | 19.70 | 19.78 | 74,826 | +0.20(+1.02%) |
May 02, 2024 | 19.50 | 19.63 | 19.20 | 19.58 | 118,033 | +0.35(+1.82%) |
May 01, 2024 | 19.25 | 19.69 | 19.08 | 19.23 | 73,031 | -0.04(-0.21%) |
Apr 30, 2024 | 19.52 | 19.68 | 19.27 | 19.27 | 65,604 | -0.43(-2.18%) |
Apr 29, 2024 | 19.75 | 19.75 | 19.54 | 19.70 | 53,314 | +0.11(+0.56%) |
Apr 26, 2024 | 19.40 | 19.66 | 19.35 | 19.59 | 87,547 | +0.40(+2.08%) |
Apr 25, 2024 | 18.90 | 19.22 | 18.81 | 19.19 | 78,381 | -0.10(-0.52%) |
Apr 24, 2024 | 19.37 | 19.49 | 19.15 | 19.29 | 119,785 | +0.19(+0.99%) |
Apr 23, 2024 | 18.75 | 19.19 | 18.75 | 19.10 | 128,544 | +0.45(+2.41%) |
Apr 22, 2024 | 18.55 | 18.76 | 18.37 | 18.65 | 172,235 | +0.18(+0.97%) |
Apr 19, 2024 | 18.82 | 18.90 | 18.41 | 18.47 | 214,031 | -0.50(-2.64%) |
Apr 18, 2024 | 19.15 | 19.24 | 18.90 | 18.97 | 790,471 | -0.13(-0.68%) |
Apr 17, 2024 | 19.53 | 19.53 | 19.08 | 19.10 | 129,035 | -0.31(-1.60%) |
Apr 16, 2024 | 19.38 | 19.56 | 19.28 | 19.41 | 107,622 | -0.06(-0.31%) |
Apr 15, 2024 | 20.10 | 20.10 | 19.41 | 19.47 | 93,596 | -0.51(-2.55%) |
Apr 12, 2024 | 20.25 | 20.25 | 19.91 | 19.98 | 130,130 | -0.51(-2.50%) |
Apr 11, 2024 | 20.33 | 20.54 | 20.18 | 20.49 | 78,006 | +0.27(+1.34%) |
Apr 10, 2024 | 20.21 | 20.32 | 20.10 | 20.22 | 130,456 | -0.40(-1.94%) |
Apr 09, 2024 | 20.63 | 20.71 | 20.46 | 20.62 | 418,993 | +0.05(+0.24%) |
Apr 08, 2024 | 20.59 | 20.63 | 20.43 | 20.57 | 59,599 | +0.10(+0.49%) |
Apr 05, 2024 | 20.29 | 20.58 | 20.20 | 20.47 | 76,552 | +0.20(+0.99%) |
Apr 04, 2024 | 20.78 | 20.90 | 20.26 | 20.27 | 370,456 | -0.27(-1.31%) |
Apr 03, 2024 | 20.35 | 20.58 | 20.32 | 20.54 | 97,744 | +0.09(+0.44%) |
Apr 02, 2024 | 20.57 | 20.57 | 20.33 | 20.45 | 132,837 | -0.38(-1.82%) |
Apr 01, 2024 | 20.85 | 21.02 | 20.73 | 20.83 | 88,511 | +0.06(+0.29%) |
Mar 28, 2024 | 20.73 | 20.86 | 20.71 | 20.77 | 91,487 | -0.01(-0.05%) |
Mar 27, 2024 | 20.81 | 20.81 | 20.67 | 20.78 | 161,045 | +0.11(+0.53%) |
Mar 26, 2024 | 20.96 | 20.98 | 20.67 | 20.67 | 107,780 | -0.15(-0.72%) |
Mar 25, 2024 | 20.77 | 20.92 | 20.77 | 20.82 | 70,949 | -0.05(-0.24%) |
Mar 22, 2024 | 20.93 | 20.95 | 20.72 | 20.87 | 98,453 | -0.10(-0.48%) |
Mar 21, 2024 | 21.10 | 21.18 | 20.97 | 20.97 | 335,240 | +0.22(+1.06%) |
Mar 20, 2024 | 20.42 | 20.82 | 20.36 | 20.75 | 94,654 | +0.33(+1.62%) |
Mar 19, 2024 | 20.28 | 20.44 | 20.07 | 20.42 | 119,907 | -0.08(-0.39%) |
Mar 18, 2024 | 20.63 | 20.63 | 20.45 | 20.50 | 120,007 | +0.11(+0.54%) |
Mar 15, 2024 | 20.54 | 20.54 | 20.33 | 20.39 | 98,905 | -0.27(-1.31%) |
Mar 14, 2024 | 20.94 | 21.00 | 20.49 | 20.66 | 89,461 | -0.28(-1.34%) |
Mar 13, 2024 | 21.08 | 21.10 | 20.91 | 20.94 | 88,879 | -0.29(-1.37%) |
Mar 12, 2024 | 21.07 | 21.24 | 20.80 | 21.23 | 108,269 | +0.28(+1.34%) |
Mar 11, 2024 | 20.98 | 21.08 | 20.86 | 20.95 | 86,143 | -0.14(-0.66%) |
Mar 08, 2024 | 21.51 | 21.69 | 21.01 | 21.09 | 161,881 | -0.28(-1.31%) |
Mar 07, 2024 | 21.23 | 21.47 | 21.13 | 21.37 | 104,443 | +0.36(+1.71%) |
Mar 06, 2024 | 21.11 | 21.19 | 20.85 | 21.01 | 110,843 | +0.34(+1.64%) |
Mar 05, 2024 | 21.09 | 21.09 | 20.57 | 20.67 | 174,415 | -0.64(-3.00%) |
Mar 04, 2024 | 21.58 | 21.60 | 21.28 | 21.31 | 504,633 | -0.13(-0.61%) |
Mar 01, 2024 | 21.28 | 21.59 | 21.07 | 21.44 | 141,525 | +0.25(+1.18%) |
Feb 29, 2024 | 21.15 | 21.21 | 20.97 | 21.19 | 127,547 | +0.22(+1.05%) |
Feb 28, 2024 | 21.07 | 21.11 | 20.88 | 20.97 | 135,853 | -0.33(-1.55%) |
Feb 27, 2024 | 21.38 | 21.38 | 21.19 | 21.30 | 92,273 | +0.05(+0.24%) |
Feb 26, 2024 | 21.12 | 21.38 | 21.11 | 21.25 | 1,239,686 | +0.25(+1.19%) |
Feb 23, 2024 | 21.18 | 21.18 | 20.88 | 21.00 | 533,300 | -0.09(-0.43%) |
Feb 22, 2024 | 21.09 | 21.19 | 20.98 | 21.09 | 138,859 | +0.58(+2.83%) |
Feb 21, 2024 | 20.53 | 20.54 | 20.30 | 20.51 | 99,439 | -0.34(-1.63%) |
Feb 20, 2024 | 21.15 | 21.15 | 20.63 | 20.85 | 117,057 | -0.36(-1.70%) |
Feb 16, 2024 | 21.48 | 21.49 | 21.16 | 21.21 | 196,483 | -0.36(-1.67%) |
Feb 15, 2024 | 21.62 | 21.68 | 21.34 | 21.57 | 117,559 | +0.11(+0.51%) |
Feb 14, 2024 | 21.22 | 21.49 | 21.12 | 21.46 | 238,213 | +0.59(+2.83%) |
Feb 13, 2024 | 21.00 | 21.15 | 20.72 | 20.87 | 743,030 | -0.87(-4.00%) |
Feb 12, 2024 | 21.64 | 22.05 | 21.61 | 21.74 | 167,506 | +0.19(+0.88%) |
Feb 09, 2024 | 21.30 | 21.60 | 21.25 | 21.55 | 138,599 | +0.47(+2.23%) |
Feb 08, 2024 | 20.70 | 21.15 | 20.70 | 21.08 | 150,924 | +0.52(+2.53%) |
Feb 07, 2024 | 20.54 | 20.62 | 20.39 | 20.56 | 750,093 | +0.19(+0.93%) |
Feb 06, 2024 | 20.47 | 20.47 | 20.19 | 20.37 | 94,472 | -0.02(-0.10%) |
Feb 05, 2024 | 20.54 | 20.54 | 20.16 | 20.39 | 132,003 | -0.15(-0.73%) |
Feb 02, 2024 | 20.30 | 20.58 | 20.17 | 20.54 | 232,787 | +0.33(+1.63%) |
Feb 01, 2024 | 20.19 | 20.28 | 19.97 | 20.21 | 126,465 | +0.16(+0.80%) |
Jan 31, 2024 | 20.31 | 20.50 | 20.02 | 20.05 | 135,864 | -0.48(-2.34%) |
Jan 30, 2024 | 20.75 | 20.75 | 20.45 | 20.53 | 98,713 | -0.24(-1.16%) |
Jan 29, 2024 | 20.39 | 20.78 | 20.37 | 20.77 | 202,525 | +0.41(+2.01%) |
Jan 26, 2024 | 20.49 | 20.56 | 20.34 | 20.36 | 87,430 | -0.18(-0.88%) |
Jan 25, 2024 | 20.79 | 20.79 | 20.45 | 20.54 | 156,753 | -0.05(-0.24%) |
Jan 24, 2024 | 20.99 | 21.00 | 20.57 | 20.59 | 152,567 | -0.16(-0.78%) |
Jan 23, 2024 | 20.76 | 20.78 | 20.61 | 20.75 | 149,675 | +0.12(+0.59%) |
Jan 22, 2024 | 20.51 | 20.79 | 20.50 | 20.63 | 114,158 | +0.36(+1.78%) |
Jan 19, 2024 | 20.06 | 20.28 | 19.91 | 20.27 | 465,521 | +0.37(+1.86%) |
Jan 18, 2024 | 19.90 | 19.98 | 19.64 | 19.90 | 206,850 | +0.28(+1.43%) |
Jan 17, 2024 | 19.64 | 19.64 | 19.30 | 19.62 | 177,512 | -0.24(-1.21%) |
Jan 16, 2024 | 19.86 | 19.98 | 19.68 | 19.86 | 848,461 | -0.14(-0.70%) |
Jan 12, 2024 | 20.19 | 20.26 | 19.94 | 20.00 | 134,299 | -0.09(-0.43%) |
Jan 11, 2024 | 20.20 | 20.26 | 19.78 | 20.09 | 121,168 | -0.00(-0.01%) |
Jan 10, 2024 | 20.13 | 20.18 | 19.87 | 20.09 | 120,712 | +0.06(+0.30%) |
Jan 09, 2024 | 19.86 | 20.16 | 19.85 | 20.03 | 129,718 | -0.02(-0.10%) |
Jan 08, 2024 | 19.55 | 20.07 | 19.55 | 20.05 | 166,873 | +0.60(+3.08%) |
Jan 05, 2024 | 19.41 | 19.64 | 19.36 | 19.45 | 917,286 | +0.02(+0.10%) |
Jan 04, 2024 | 19.35 | 19.57 | 19.27 | 19.43 | 112,428 | -0.12(-0.61%) |
Jan 03, 2024 | 19.70 | 19.73 | 19.51 | 19.55 | 140,640 | -0.45(-2.25%) |
Jan 02, 2024 | 20.46 | 20.46 | 19.90 | 20.00 | 289,213 | -0.69(-3.33%) |
Dec 29, 2023 | 20.97 | 20.97 | 20.58 | 20.69 | 127,115 | -0.28(-1.34%) |
Dec 28, 2023 | 21.01 | 21.06 | 20.93 | 20.97 | 127,680 | -0.01(-0.03%) |
Dec 27, 2023 | 21.08 | 21.08 | 20.89 | 20.98 | 872,471 | +0.02(+0.10%) |
Dec 26, 2023 | 21.00 | 21.01 | 20.79 | 20.96 | 109,920 | +0.31(+1.50%) |
Dec 22, 2023 | 20.71 | 20.74 | 20.51 | 20.65 | 113,636 | +0.13(+0.66%) |
Dec 21, 2023 | 20.39 | 20.52 | 20.29 | 20.51 | 700,935 | +0.46(+2.29%) |
Dec 20, 2023 | 20.51 | 20.67 | 20.05 | 20.05 | 161,632 | -0.55(-2.67%) |
Dec 19, 2023 | 20.42 | 20.61 | 20.42 | 20.60 | 112,996 | +0.25(+1.23%) |
Dec 18, 2023 | 20.41 | 20.42 | 20.22 | 20.35 | 94,773 | -0.03(-0.15%) |
Dec 15, 2023 | 20.47 | 20.56 | 20.28 | 20.38 | 193,467 | -0.01(-0.05%) |
Dec 14, 2023 | 20.16 | 20.44 | 20.14 | 20.39 | 184,578 | +0.49(+2.46%) |
Dec 13, 2023 | 19.51 | 19.91 | 19.27 | 19.90 | 94,069 | +0.48(+2.47%) |
Dec 12, 2023 | 19.40 | 19.47 | 19.26 | 19.42 | 780,038 | +0.01(+0.05%) |
Dec 11, 2023 | 19.25 | 19.45 | 19.19 | 19.41 | 144,188 | +0.20(+1.04%) |
Dec 08, 2023 | 18.96 | 19.25 | 18.91 | 19.21 | 104,900 | +0.19(+1.00%) |
Dec 07, 2023 | 18.93 | 19.05 | 18.75 | 19.02 | 266,459 | +0.22(+1.15%) |
Dec 06, 2023 | 19.17 | 19.20 | 18.80 | 18.81 | 121,858 | -0.16(-0.84%) |
Dec 05, 2023 | 18.95 | 19.05 | 18.81 | 18.97 | 597,977 | -0.10(-0.55%) |
Dec 04, 2023 | 18.96 | 19.09 | 18.77 | 19.07 | 741,165 | -0.08(-0.42%) |
Dec 01, 2023 | 18.61 | 19.16 | 18.61 | 19.15 | 1,066,864 | +0.50(+2.67%) |
Nov 30, 2023 | 18.85 | 18.87 | 18.53 | 18.65 | 96,550 | -0.10(-0.53%) |
Nov 29, 2023 | 18.71 | 18.99 | 18.69 | 18.75 | 103,783 | +0.30(+1.62%) |
Nov 28, 2023 | 18.29 | 18.48 | 18.24 | 18.45 | 53,656 | +0.12(+0.65%) |
Nov 27, 2023 | 18.33 | 18.43 | 18.26 | 18.33 | 81,412 | -0.08(-0.43%) |
Nov 24, 2023 | 18.35 | 18.41 | 18.28 | 18.41 | 77,272 | +0.03(+0.16%) |
Nov 22, 2023 | 18.38 | 18.51 | 18.29 | 18.38 | 83,195 | +0.12(+0.66%) |
Nov 21, 2023 | 18.37 | 18.41 | 18.16 | 18.26 | 113,617 | -0.19(-1.03%) |
Nov 20, 2023 | 18.28 | 18.53 | 18.28 | 18.45 | 173,746 | +0.23(+1.26%) |
Nov 17, 2023 | 18.16 | 18.26 | 18.10 | 18.22 | 87,739 | +0.17(+0.94%) |
Nov 16, 2023 | 18.14 | 18.14 | 17.96 | 18.06 | 53,985 | -0.18(-0.98%) |
Nov 15, 2023 | 18.20 | 18.44 | 18.14 | 18.23 | 144,931 | +0.13(+0.72%) |
Nov 14, 2023 | 17.82 | 18.12 | 17.82 | 18.11 | 115,315 | +0.74(+4.25%) |
Nov 13, 2023 | 17.24 | 17.43 | 17.19 | 17.37 | 186,893 | -0.04(-0.23%) |
Nov 10, 2023 | 17.03 | 17.42 | 17.02 | 17.41 | 112,866 | +0.40(+2.35%) |
Nov 09, 2023 | 17.30 | 17.40 | 16.98 | 17.01 | 86,059 | -0.21(-1.22%) |
Nov 08, 2023 | 17.32 | 17.32 | 17.13 | 17.22 | 173,060 | -0.04(-0.23%) |
Nov 07, 2023 | 17.04 | 17.32 | 17.01 | 17.26 | 897,044 | +0.31(+1.82%) |
Nov 06, 2023 | 17.22 | 17.22 | 16.81 | 16.95 | 70,925 | -0.09(-0.53%) |
Nov 03, 2023 | 16.81 | 17.12 | 16.80 | 17.04 | 744,716 | +0.45(+2.71%) |
Nov 02, 2023 | 16.44 | 16.62 | 16.44 | 16.59 | 94,678 | +0.48(+2.97%) |
Nov 01, 2023 | 15.96 | 16.12 | 15.88 | 16.11 | 55,957 | +0.15(+0.94%) |
Oct 31, 2023 | 15.82 | 15.97 | 15.70 | 15.96 | 67,701 | +0.07(+0.44%) |
Oct 30, 2023 | 16.06 | 16.06 | 15.76 | 15.89 | 72,878 | -0.07(-0.44%) |
Oct 27, 2023 | 16.14 | 16.14 | 15.90 | 15.96 | 291,398 | -0.01(-0.06%) |
Oct 26, 2023 | 16.02 | 16.25 | 15.87 | 15.97 | 73,982 | -0.14(-0.87%) |
Oct 25, 2023 | 16.63 | 16.63 | 16.06 | 16.11 | 155,588 | -0.64(-3.81%) |
Oct 24, 2023 | 16.58 | 16.82 | 16.56 | 16.75 | 423,682 | +0.22(+1.33%) |
Oct 23, 2023 | 16.46 | 16.76 | 16.29 | 16.53 | 96,695 | -0.09(-0.54%) |
Oct 20, 2023 | 16.84 | 16.93 | 16.57 | 16.62 | 76,220 | -0.34(-2.03%) |
Oct 19, 2023 | 17.20 | 17.25 | 16.90 | 16.96 | 100,293 | -0.08(-0.50%) |
Oct 18, 2023 | 17.33 | 17.34 | 17.03 | 17.05 | 93,478 | -0.48(-2.73%) |
Oct 17, 2023 | 17.25 | 17.62 | 17.23 | 17.53 | 80,243 | +0.02(+0.11%) |
Oct 16, 2023 | 17.33 | 17.54 | 17.26 | 17.51 | 82,638 | +0.25(+1.45%) |
Oct 13, 2023 | 17.67 | 17.67 | 17.20 | 17.26 | 770,914 | -0.36(-2.04%) |
Oct 12, 2023 | 17.80 | 17.88 | 17.48 | 17.62 | 57,730 | -0.17(-0.95%) |
Oct 11, 2023 | 17.84 | 17.88 | 17.61 | 17.79 | 117,089 | +0.04(+0.22%) |
Oct 10, 2023 | 17.50 | 17.88 | 17.50 | 17.75 | 189,997 | +0.31(+1.77%) |
Oct 09, 2023 | 17.32 | 17.50 | 17.22 | 17.44 | 66,983 | -0.05(-0.29%) |
Oct 06, 2023 | 16.93 | 17.56 | 16.93 | 17.49 | 137,735 | +0.41(+2.39%) |
Oct 05, 2023 | 17.19 | 17.20 | 16.91 | 17.08 | 36,156 | -0.04(-0.23%) |
Oct 04, 2023 | 16.93 | 17.17 | 16.87 | 17.12 | 131,807 | +0.19(+1.12%) |
Oct 03, 2023 | 17.19 | 17.26 | 16.84 | 16.93 | 64,339 | -0.44(-2.53%) |
Oct 02, 2023 | 17.41 | 17.51 | 17.26 | 17.37 | 50,020 | -0.01(-0.06%) |
Sep 29, 2023 | 17.48 | 17.61 | 17.32 | 17.38 | 93,972 | +0.07(+0.40%) |
Sep 28, 2023 | 17.02 | 17.41 | 16.95 | 17.31 | 273,579 | +0.29(+1.70%) |
Sep 27, 2023 | 16.92 | 17.13 | 16.82 | 17.02 | 263,658 | +0.20(+1.19%) |
Sep 26, 2023 | 16.97 | 17.06 | 16.79 | 16.82 | 99,677 | -0.34(-1.98%) |
Sep 25, 2023 | 17.05 | 17.15 | 17.04 | 17.16 | 170,249 | +0.07(+0.41%) |
Sep 22, 2023 | 17.19 | 17.25 | 17.05 | 17.09 | 559,805 | +0.08(+0.47%) |
Sep 21, 2023 | 17.21 | 17.22 | 17.01 | 17.01 | 122,876 | -0.46(-2.63%) |
Sep 20, 2023 | 17.77 | 17.89 | 17.46 | 17.47 | 48,015 | -0.26(-1.46%) |
Sep 19, 2023 | 17.80 | 17.80 | 17.58 | 17.73 | 54,650 | -0.11(-0.62%) |
Sep 18, 2023 | 17.79 | 17.93 | 17.76 | 17.84 | 37,546 | -0.05(-0.28%) |
Sep 15, 2023 | 18.16 | 18.16 | 17.81 | 17.89 | 92,559 | -0.32(-1.75%) |
Sep 14, 2023 | 18.27 | 18.28 | 18.06 | 18.20 | 75,222 | +0.07(+0.38%) |
Sep 13, 2023 | 18.13 | 18.25 | 18.05 | 18.14 | 50,102 | +0.00(+0.00%) |
Sep 12, 2023 | 18.24 | 18.42 | 18.14 | 18.14 | 68,218 | -0.25(-1.36%) |
Sep 11, 2023 | 18.44 | 18.44 | 18.18 | 18.38 | 49,334 | +0.12(+0.66%) |
Sep 08, 2023 | 18.26 | 18.39 | 18.18 | 18.26 | 58,619 | -0.03(-0.16%) |
Sep 07, 2023 | 18.32 | 18.32 | 18.07 | 18.29 | 48,322 | -0.34(-1.82%) |
Sep 06, 2023 | 18.66 | 18.75 | 18.45 | 18.63 | 86,808 | -0.07(-0.37%) |
Sep 05, 2023 | 18.63 | 18.75 | 18.47 | 18.70 | 70,770 | +0.03(+0.16%) |
Sep 01, 2023 | 18.68 | 18.75 | 18.57 | 18.67 | 64,835 | +0.13(+0.70%) |
Aug 31, 2023 | 18.52 | 18.66 | 18.45 | 18.54 | 57,610 | +0.08(+0.46%) |
Aug 30, 2023 | 18.38 | 18.53 | 18.24 | 18.46 | 75,100 | +0.05(+0.30%) |
Aug 29, 2023 | 17.96 | 18.43 | 17.86 | 18.40 | 86,456 | +0.47(+2.61%) |
Aug 28, 2023 | 17.87 | 17.99 | 17.83 | 17.94 | 61,344 | +0.10(+0.57%) |
Aug 25, 2023 | 17.67 | 17.90 | 17.50 | 17.83 | 43,642 | +0.18(+1.01%) |
Aug 24, 2023 | 18.43 | 18.43 | 17.65 | 17.66 | 147,219 | -0.51(-2.80%) |
Aug 23, 2023 | 17.83 | 18.21 | 17.76 | 18.16 | 383,331 | +0.39(+2.19%) |
Aug 22, 2023 | 17.92 | 18.01 | 17.71 | 17.78 | 45,263 | +0.04(+0.22%) |
Aug 21, 2023 | 17.56 | 17.79 | 17.50 | 17.74 | 91,455 | +0.34(+1.95%) |
Aug 18, 2023 | 17.17 | 17.46 | 17.09 | 17.40 | 73,940 | +0.06(+0.35%) |
Aug 17, 2023 | 17.74 | 17.74 | 17.30 | 17.34 | 94,197 | -0.31(-1.75%) |
Aug 16, 2023 | 17.89 | 17.95 | 17.64 | 17.65 | 109,982 | -0.32(-1.78%) |
Aug 15, 2023 | 18.20 | 18.20 | 17.96 | 17.97 | 93,738 | -0.24(-1.32%) |
Aug 14, 2023 | 17.96 | 18.21 | 17.85 | 18.20 | 77,647 | +0.17(+0.94%) |
Aug 11, 2023 | 18.12 | 18.20 | 18.02 | 18.04 | 68,660 | -0.20(-1.09%) |
Aug 10, 2023 | 18.46 | 18.69 | 18.16 | 18.23 | 124,413 | -0.12(-0.64%) |
Aug 09, 2023 | 18.69 | 18.69 | 18.25 | 18.35 | 294,191 | -0.39(-2.08%) |
Aug 08, 2023 | 18.72 | 18.74 | 18.51 | 18.74 | 275,607 | -0.32(-1.67%) |
Aug 07, 2023 | 19.13 | 19.13 | 18.85 | 19.06 | 115,175 | +0.06(+0.32%) |
Aug 04, 2023 | 19.13 | 19.31 | 18.88 | 19.00 | 90,045 | -0.13(-0.68%) |
Aug 03, 2023 | 19.08 | 19.24 | 18.97 | 19.13 | 214,171 | -0.17(-0.88%) |
Aug 02, 2023 | 19.80 | 19.80 | 19.09 | 19.30 | 279,584 | -0.83(-4.11%) |
Aug 01, 2023 | 20.05 | 20.16 | 19.85 | 20.13 | 130,321 | -0.08(-0.39%) |
Jul 31, 2023 | 19.98 | 20.21 | 19.95 | 20.21 | 119,264 | +0.32(+1.60%) |
Jul 28, 2023 | 19.72 | 19.90 | 19.65 | 19.89 | 263,064 | +0.45(+2.31%) |
Jul 27, 2023 | 19.86 | 20.03 | 19.35 | 19.44 | 161,749 | -0.10(-0.51%) |
Jul 26, 2023 | 19.38 | 19.62 | 19.33 | 19.54 | 236,881 | -0.04(-0.20%) |
Jul 25, 2023 | 19.43 | 19.65 | 19.43 | 19.58 | 108,563 | +0.24(+1.24%) |
Jul 24, 2023 | 19.52 | 19.57 | 19.30 | 19.34 | 115,266 | -0.16(-0.82%) |
Jul 21, 2023 | 19.71 | 19.77 | 19.40 | 19.50 | 104,328 | +0.01(+0.05%) |
Jul 20, 2023 | 20.05 | 20.05 | 19.45 | 19.49 | 583,756 | -0.75(-3.70%) |
Jul 19, 2023 | 20.41 | 20.47 | 20.12 | 20.24 | 206,118 | -0.01(-0.05%) |
Jul 18, 2023 | 20.10 | 20.29 | 19.99 | 20.25 | 230,067 | +0.17(+0.84%) |
Jul 17, 2023 | 19.69 | 20.15 | 19.65 | 20.08 | 325,629 | +0.38(+1.92%) |
Jul 14, 2023 | 20.11 | 20.15 | 19.66 | 19.70 | 218,784 | -0.36(-1.81%) |
Jul 13, 2023 | 19.90 | 20.10 | 19.88 | 20.07 | 184,248 | +0.39(+2.00%) |
Jul 12, 2023 | 19.70 | 19.75 | 19.45 | 19.67 | 172,033 | +0.35(+1.81%) |
Jul 11, 2023 | 19.23 | 19.33 | 19.10 | 19.32 | 162,282 | +0.20(+1.04%) |
Jul 10, 2023 | 18.84 | 19.13 | 18.73 | 19.12 | 246,335 | +0.32(+1.70%) |
Jul 07, 2023 | 18.76 | 19.02 | 18.70 | 18.80 | 127,519 | +0.09(+0.48%) |
Jul 06, 2023 | 18.79 | 18.79 | 18.48 | 18.71 | 200,959 | -0.32(-1.68%) |
Jul 05, 2023 | 19.06 | 19.11 | 18.95 | 19.03 | 107,239 | -0.12(-0.62%) |
Jul 03, 2023 | 19.11 | 19.18 | 19.03 | 19.15 | 554,197 | +0.13(+0.68%) |
Jun 30, 2023 | 19.00 | 19.14 | 18.92 | 19.02 | 363,329 | +0.28(+1.49%) |
Jun 29, 2023 | 18.80 | 18.82 | 18.64 | 18.74 | 113,596 | -0.02(-0.11%) |
Jun 28, 2023 | 18.51 | 18.82 | 18.45 | 18.76 | 694,519 | +0.18(+0.98%) |
Jun 27, 2023 | 18.27 | 18.63 | 18.11 | 18.58 | 147,698 | +0.48(+2.63%) |
Jun 26, 2023 | 18.34 | 18.51 | 18.11 | 18.11 | 134,790 | -0.15(-0.82%) |
Jun 23, 2023 | 18.45 | 18.45 | 18.19 | 18.25 | 128,948 | -0.41(-2.20%) |
Jun 22, 2023 | 18.59 | 18.76 | 18.47 | 18.67 | 180,571 | -0.02(-0.12%) |
Jun 21, 2023 | 19.13 | 19.13 | 18.61 | 18.69 | 323,996 | -0.52(-2.73%) |
Jun 20, 2023 | 19.39 | 19.44 | 19.07 | 19.21 | 218,235 | -0.26(-1.33%) |
Jun 16, 2023 | 19.83 | 19.83 | 19.43 | 19.47 | 259,730 | -0.15(-0.76%) |