Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 18.36 | 19.00 | 18.36 | 18.59 | 34,105 | -0.22(-1.17%) |
May 21, 2024 | 19.04 | 19.95 | 18.54 | 18.81 | 17,219 | -0.38(-1.98%) |
May 20, 2024 | 18.87 | 19.50 | 18.70 | 19.19 | 32,491 | +0.45(+2.40%) |
May 17, 2024 | 18.96 | 18.98 | 18.00 | 18.74 | 14,962 | +0.05(+0.27%) |
May 16, 2024 | 18.05 | 19.05 | 18.05 | 18.69 | 33,628 | +0.80(+4.47%) |
May 15, 2024 | 17.75 | 18.17 | 17.48 | 17.89 | 51,735 | +0.46(+2.64%) |
May 14, 2024 | 17.45 | 17.76 | 17.22 | 17.43 | 67,027 | -0.02(-0.11%) |
May 13, 2024 | 17.29 | 18.20 | 17.10 | 17.45 | 105,305 | +0.30(+1.75%) |
May 10, 2024 | 17.29 | 17.29 | 16.95 | 17.15 | 43,384 | +0.09(+0.56%) |
May 09, 2024 | 17.21 | 17.36 | 16.48 | 17.05 | 88,561 | -0.07(-0.38%) |
May 08, 2024 | 16.96 | 17.22 | 16.57 | 17.12 | 54,365 | -0.03(-0.17%) |
May 07, 2024 | 17.54 | 17.95 | 17.00 | 17.15 | 42,816 | -0.30(-1.72%) |
May 06, 2024 | 17.49 | 17.94 | 17.15 | 17.45 | 25,167 | +0.05(+0.29%) |
May 03, 2024 | 16.93 | 17.81 | 16.50 | 17.40 | 31,017 | +0.70(+4.19%) |
May 02, 2024 | 15.97 | 16.93 | 15.79 | 16.70 | 10,820 | +0.62(+3.86%) |
May 01, 2024 | 17.10 | 17.10 | 15.88 | 16.08 | 15,680 | -0.50(-3.02%) |
Apr 30, 2024 | 15.39 | 17.28 | 15.39 | 16.58 | 48,485 | +0.89(+5.67%) |
Apr 29, 2024 | 14.20 | 15.95 | 14.20 | 15.69 | 40,986 | +1.41(+9.87%) |
Apr 26, 2024 | 14.15 | 14.63 | 14.15 | 14.28 | 12,543 | +0.15(+1.06%) |
Apr 25, 2024 | 14.20 | 14.38 | 14.07 | 14.13 | 9,131 | -0.15(-1.05%) |
Apr 24, 2024 | 13.91 | 14.33 | 13.91 | 14.28 | 43,044 | +0.42(+3.03%) |
Apr 23, 2024 | 14.81 | 14.81 | 13.85 | 13.86 | 53,598 | -0.38(-2.67%) |
Apr 22, 2024 | 14.50 | 14.50 | 13.80 | 14.24 | 16,748 | -0.04(-0.28%) |
Apr 19, 2024 | 14.25 | 14.29 | 14.01 | 14.28 | 4,278 | +0.16(+1.13%) |
Apr 18, 2024 | 14.41 | 14.41 | 13.88 | 14.12 | 12,069 | +0.17(+1.22%) |
Apr 17, 2024 | 14.50 | 14.50 | 13.85 | 13.95 | 16,936 | -0.19(-1.34%) |
Apr 16, 2024 | 14.20 | 14.39 | 13.80 | 14.14 | 19,397 | +0.08(+0.57%) |
Apr 15, 2024 | 14.20 | 14.50 | 13.90 | 14.06 | 36,520 | -0.14(-0.99%) |
Apr 12, 2024 | 14.33 | 14.38 | 14.04 | 14.20 | 15,235 | +0.06(+0.42%) |
Apr 11, 2024 | 14.01 | 14.78 | 13.97 | 14.14 | 38,773 | +0.47(+3.44%) |
Apr 10, 2024 | 14.20 | 14.43 | 13.66 | 13.67 | 32,782 | -0.60(-4.20%) |
Apr 09, 2024 | 14.46 | 14.46 | 14.11 | 14.27 | 32,791 | +0.06(+0.42%) |
Apr 08, 2024 | 14.94 | 14.94 | 14.04 | 14.21 | 23,909 | -0.56(-3.79%) |
Apr 05, 2024 | 14.99 | 14.99 | 14.50 | 14.77 | 10,310 | +0.05(+0.34%) |
Apr 04, 2024 | 14.30 | 15.32 | 14.30 | 14.72 | 12,108 | +0.31(+2.15%) |
Apr 03, 2024 | 14.60 | 14.85 | 14.20 | 14.41 | 22,705 | -0.19(-1.30%) |
Apr 02, 2024 | 14.38 | 14.60 | 14.00 | 14.60 | 15,894 | +0.05(+0.34%) |
Apr 01, 2024 | 14.32 | 14.73 | 14.25 | 14.55 | 28,130 | +0.61(+4.38%) |
Mar 28, 2024 | 13.79 | 13.97 | 13.62 | 13.94 | 16,535 | +0.04(+0.29%) |
Mar 27, 2024 | 14.40 | 14.40 | 13.70 | 13.90 | 43,636 | -0.35(-2.46%) |
Mar 26, 2024 | 14.29 | 14.80 | 13.80 | 14.25 | 35,857 | -0.30(-2.06%) |
Mar 25, 2024 | 13.50 | 14.67 | 13.35 | 14.55 | 34,846 | +1.01(+7.46%) |
Mar 22, 2024 | 12.41 | 14.00 | 12.41 | 13.54 | 93,052 | +1.21(+9.81%) |
Mar 21, 2024 | 12.46 | 12.95 | 12.25 | 12.33 | 42,136 | -0.04(-0.32%) |
Mar 20, 2024 | 11.50 | 12.58 | 11.25 | 12.37 | 128,260 | +1.06(+9.37%) |
Mar 19, 2024 | 11.69 | 12.19 | 10.71 | 11.31 | 91,366 | -0.35(-3.00%) |
Mar 18, 2024 | 13.88 | 14.00 | 11.39 | 11.66 | 138,836 | -2.84(-19.59%) |
Mar 15, 2024 | 16.35 | 16.40 | 14.30 | 14.50 | 171,337 | -1.96(-11.91%) |
Mar 14, 2024 | 16.57 | 16.58 | 16.46 | 16.46 | 13,448 | -0.41(-2.43%) |
Mar 13, 2024 | 17.09 | 17.42 | 16.77 | 16.87 | 24,508 | -0.13(-0.74%) |
Mar 12, 2024 | 17.05 | 17.42 | 16.98 | 17.00 | 37,649 | -0.04(-0.26%) |
Mar 11, 2024 | 17.38 | 17.38 | 16.90 | 17.04 | 13,294 | -0.06(-0.35%) |
Mar 08, 2024 | 17.11 | 17.19 | 16.89 | 17.10 | 17,239 | +0.14(+0.83%) |
Mar 07, 2024 | 16.69 | 17.15 | 16.68 | 16.96 | 36,930 | +0.35(+2.11%) |
Mar 06, 2024 | 16.33 | 16.70 | 16.26 | 16.61 | 40,899 | +0.38(+2.34%) |
Mar 05, 2024 | 16.22 | 16.33 | 16.16 | 16.23 | 19,695 | +0.02(+0.12%) |
Mar 04, 2024 | 16.07 | 16.28 | 16.07 | 16.21 | 8,620 | -0.00(-0.03%) |
Mar 01, 2024 | 16.23 | 16.30 | 16.05 | 16.21 | 5,079 | +0.05(+0.34%) |
Feb 29, 2024 | 16.41 | 16.45 | 16.04 | 16.16 | 16,926 | -0.24(-1.46%) |
Feb 28, 2024 | 16.30 | 16.50 | 16.29 | 16.40 | 6,357 | +0.01(+0.06%) |
Feb 27, 2024 | 16.55 | 16.57 | 16.20 | 16.39 | 14,961 | -0.16(-0.97%) |
Feb 26, 2024 | 16.80 | 16.80 | 16.39 | 16.55 | 7,420 | -0.00(-0.03%) |
Feb 23, 2024 | 16.60 | 16.66 | 16.52 | 16.55 | 7,050 | -0.08(-0.45%) |
Feb 22, 2024 | 16.54 | 16.76 | 16.50 | 16.63 | 10,388 | -0.05(-0.30%) |
Feb 21, 2024 | 16.85 | 16.85 | 16.68 | 16.68 | 5,172 | -0.02(-0.12%) |
Feb 20, 2024 | 16.73 | 16.85 | 16.70 | 16.70 | 13,233 | +0.08(+0.48%) |
Feb 16, 2024 | 16.50 | 16.79 | 16.50 | 16.62 | 3,040 | +0.17(+1.03%) |
Feb 15, 2024 | 16.79 | 16.79 | 16.40 | 16.45 | 20,941 | -0.38(-2.26%) |
Feb 14, 2024 | 16.75 | 16.83 | 16.75 | 16.83 | 1,472 | +0.12(+0.72%) |
Feb 13, 2024 | 16.69 | 16.75 | 16.67 | 16.71 | 11,868 | -0.05(-0.30%) |
Feb 12, 2024 | 16.83 | 16.83 | 16.76 | 16.76 | 18,339 | -0.07(-0.42%) |
Feb 09, 2024 | 16.82 | 16.89 | 16.76 | 16.83 | 6,153 | +0.00(+0.00%) |
Feb 08, 2024 | 16.95 | 16.95 | 16.74 | 16.83 | 7,129 | +0.07(+0.45%) |
Feb 07, 2024 | 16.93 | 16.93 | 16.73 | 16.75 | 9,053 | -0.05(-0.33%) |
Feb 06, 2024 | 16.80 | 16.93 | 16.80 | 16.81 | 8,272 | +0.02(+0.12%) |
Feb 05, 2024 | 16.84 | 16.84 | 16.70 | 16.79 | 9,756 | +0.04(+0.24%) |
Feb 02, 2024 | 16.78 | 16.80 | 16.75 | 16.75 | 7,455 | -0.03(-0.18%) |
Feb 01, 2024 | 16.90 | 16.90 | 16.72 | 16.78 | 13,360 | +0.09(+0.54%) |
Jan 31, 2024 | 16.87 | 16.95 | 16.67 | 16.69 | 12,377 | -0.04(-0.24%) |
Jan 30, 2024 | 16.95 | 17.00 | 16.70 | 16.73 | 10,130 | -0.07(-0.42%) |
Jan 29, 2024 | 16.90 | 16.93 | 16.65 | 16.80 | 10,716 | +0.05(+0.30%) |
Jan 26, 2024 | 16.82 | 16.92 | 16.70 | 16.75 | 14,276 | +0.01(+0.06%) |
Jan 25, 2024 | 16.68 | 16.98 | 16.63 | 16.74 | 18,385 | +0.09(+0.54%) |
Jan 24, 2024 | 16.80 | 17.03 | 16.65 | 16.65 | 19,208 | -0.18(-1.07%) |
Jan 23, 2024 | 16.82 | 17.08 | 16.80 | 16.83 | 22,701 | +0.07(+0.42%) |
Jan 22, 2024 | 17.21 | 17.21 | 16.56 | 16.76 | 34,223 | -0.41(-2.39%) |
Jan 19, 2024 | 16.85 | 17.18 | 16.70 | 17.17 | 30,401 | -0.16(-0.92%) |
Jan 18, 2024 | 17.29 | 17.33 | 17.14 | 17.33 | 12,306 | +0.05(+0.29%) |
Jan 17, 2024 | 17.32 | 17.33 | 17.20 | 17.28 | 13,945 | +0.06(+0.35%) |
Jan 16, 2024 | 17.33 | 17.42 | 17.00 | 17.22 | 36,368 | -0.08(-0.46%) |
Jan 12, 2024 | 17.42 | 17.42 | 17.22 | 17.30 | 34,468 | +0.03(+0.17%) |
Jan 11, 2024 | 17.16 | 17.33 | 17.16 | 17.27 | 19,800 | +0.11(+0.61%) |
Jan 10, 2024 | 17.01 | 17.42 | 17.01 | 17.16 | 15,027 | +0.00(+0.03%) |
Jan 09, 2024 | 17.36 | 17.40 | 17.08 | 17.16 | 58,551 | -0.25(-1.44%) |
Jan 08, 2024 | 17.38 | 17.42 | 17.27 | 17.41 | 16,899 | +0.03(+0.15%) |
Jan 05, 2024 | 17.42 | 17.42 | 17.34 | 17.38 | 7,522 | +0.05(+0.31%) |
Jan 04, 2024 | 17.37 | 17.37 | 17.27 | 17.33 | 7,798 | +0.03(+0.17%) |
Jan 03, 2024 | 17.35 | 17.40 | 17.16 | 17.30 | 9,508 | +0.07(+0.43%) |
Jan 02, 2024 | 16.76 | 17.37 | 16.76 | 17.23 | 17,400 | +0.96(+5.93%) |
Dec 29, 2023 | 16.80 | 17.03 | 16.25 | 16.26 | 32,326 | -0.49(-2.93%) |
Dec 28, 2023 | 17.07 | 17.07 | 16.75 | 16.75 | 23,995 | -0.26(-1.53%) |
Dec 27, 2023 | 17.25 | 17.42 | 17.00 | 17.01 | 21,872 | -0.22(-1.28%) |
Dec 26, 2023 | 17.20 | 17.35 | 17.10 | 17.23 | 17,064 | +0.01(+0.06%) |
Dec 22, 2023 | 17.25 | 17.45 | 17.22 | 17.22 | 17,606 | +0.00(+0.00%) |
Dec 21, 2023 | 17.60 | 17.60 | 17.03 | 17.22 | 31,751 | -0.29(-1.66%) |
Dec 20, 2023 | 17.71 | 17.93 | 17.25 | 17.51 | 29,615 | -0.09(-0.51%) |
Dec 19, 2023 | 17.50 | 17.70 | 17.32 | 17.60 | 12,075 | +0.15(+0.86%) |
Dec 18, 2023 | 17.60 | 17.86 | 17.35 | 17.45 | 19,484 | -0.13(-0.74%) |
Dec 15, 2023 | 17.65 | 17.81 | 17.30 | 17.58 | 29,931 | -0.02(-0.11%) |
Dec 14, 2023 | 17.71 | 18.01 | 17.35 | 17.60 | 22,807 | -0.46(-2.55%) |
Dec 13, 2023 | 17.97 | 18.12 | 17.64 | 18.06 | 33,324 | +0.18(+1.01%) |
Dec 12, 2023 | 17.70 | 18.09 | 17.61 | 17.88 | 11,485 | +0.06(+0.34%) |
Dec 11, 2023 | 17.60 | 18.10 | 17.50 | 17.82 | 18,608 | +0.06(+0.34%) |
Dec 08, 2023 | 18.10 | 18.10 | 17.50 | 17.76 | 8,688 | -0.15(-0.84%) |
Dec 07, 2023 | 17.80 | 18.50 | 17.78 | 17.91 | 6,976 | +0.13(+0.73%) |
Dec 06, 2023 | 18.20 | 18.48 | 17.50 | 17.78 | 25,722 | -0.17(-0.95%) |
Dec 05, 2023 | 18.60 | 18.60 | 17.80 | 17.95 | 19,268 | -0.62(-3.34%) |
Dec 04, 2023 | 18.48 | 18.83 | 18.35 | 18.57 | 12,235 | +0.13(+0.71%) |
Dec 01, 2023 | 17.96 | 18.44 | 17.96 | 18.44 | 7,323 | +0.54(+3.02%) |
Nov 30, 2023 | 17.90 | 18.20 | 17.82 | 17.90 | 15,459 | +0.03(+0.17%) |
Nov 29, 2023 | 18.32 | 18.40 | 16.50 | 17.87 | 52,973 | -0.45(-2.46%) |
Nov 28, 2023 | 18.61 | 18.77 | 18.00 | 18.32 | 17,148 | -0.42(-2.24%) |
Nov 27, 2023 | 18.38 | 18.93 | 18.00 | 18.74 | 15,489 | +0.47(+2.56%) |
Nov 24, 2023 | 18.00 | 18.79 | 18.00 | 18.27 | 3,593 | +0.17(+0.95%) |
Nov 22, 2023 | 18.32 | 18.83 | 18.01 | 18.10 | 6,973 | -0.17(-0.93%) |
Nov 21, 2023 | 18.49 | 18.88 | 18.01 | 18.27 | 22,817 | -0.37(-1.98%) |
Nov 20, 2023 | 18.39 | 19.06 | 18.39 | 18.64 | 25,466 | +0.31(+1.69%) |
Nov 17, 2023 | 17.31 | 18.45 | 17.30 | 18.33 | 26,516 | +1.10(+6.38%) |
Nov 16, 2023 | 17.07 | 17.33 | 16.87 | 17.23 | 43,032 | +0.25(+1.47%) |
Nov 15, 2023 | 16.38 | 17.23 | 16.38 | 16.98 | 29,425 | +0.60(+3.66%) |
Nov 14, 2023 | 16.50 | 16.50 | 15.80 | 16.38 | 126,720 | +0.46(+2.89%) |
Nov 13, 2023 | 16.88 | 17.25 | 15.76 | 15.92 | 144,986 | -0.16(-1.00%) |
Nov 10, 2023 | 18.45 | 18.70 | 16.00 | 16.08 | 130,895 | -2.89(-15.23%) |
Nov 09, 2023 | 18.62 | 19.00 | 18.21 | 18.97 | 11,834 | +0.35(+1.88%) |
Nov 08, 2023 | 18.60 | 18.83 | 18.16 | 18.62 | 15,324 | +0.06(+0.34%) |
Nov 07, 2023 | 19.43 | 19.43 | 18.52 | 18.56 | 11,072 | -0.78(-4.05%) |
Nov 06, 2023 | 19.60 | 19.97 | 18.25 | 19.34 | 16,330 | -0.41(-2.08%) |
Nov 03, 2023 | 19.13 | 19.75 | 19.13 | 19.75 | 8,355 | +0.57(+2.97%) |
Nov 02, 2023 | 19.36 | 19.40 | 19.18 | 19.18 | 4,958 | +0.28(+1.48%) |
Nov 01, 2023 | 19.01 | 19.49 | 18.85 | 18.90 | 11,731 | -0.32(-1.66%) |
Oct 31, 2023 | 18.49 | 19.37 | 18.45 | 19.22 | 21,571 | +0.83(+4.51%) |
Oct 30, 2023 | 18.40 | 18.61 | 18.25 | 18.39 | 7,793 | +0.07(+0.38%) |
Oct 27, 2023 | 18.40 | 18.40 | 18.25 | 18.32 | 4,832 | -0.08(-0.43%) |
Oct 26, 2023 | 18.62 | 18.62 | 18.25 | 18.40 | 2,709 | -0.06(-0.33%) |
Oct 25, 2023 | 18.50 | 18.62 | 18.25 | 18.46 | 3,796 | +0.11(+0.60%) |
Oct 24, 2023 | 18.46 | 18.46 | 18.05 | 18.35 | 14,564 | +0.05(+0.27%) |
Oct 23, 2023 | 18.48 | 18.56 | 18.30 | 18.30 | 12,337 | -0.06(-0.33%) |
Oct 20, 2023 | 18.42 | 18.47 | 18.25 | 18.36 | 6,598 | -0.14(-0.76%) |
Oct 19, 2023 | 18.50 | 18.67 | 18.45 | 18.50 | 5,286 | -0.05(-0.27%) |
Oct 18, 2023 | 18.62 | 18.76 | 18.22 | 18.55 | 12,123 | +0.05(+0.27%) |
Oct 17, 2023 | 18.78 | 18.90 | 18.32 | 18.50 | 54,000 | -0.31(-1.64%) |
Oct 16, 2023 | 18.94 | 18.94 | 18.51 | 18.81 | 19,189 | -0.08(-0.43%) |
Oct 13, 2023 | 18.55 | 18.96 | 18.25 | 18.89 | 25,325 | -0.06(-0.32%) |
Oct 12, 2023 | 18.50 | 18.95 | 18.15 | 18.95 | 12,457 | +0.45(+2.43%) |
Oct 11, 2023 | 18.54 | 18.87 | 18.32 | 18.50 | 18,911 | +0.02(+0.11%) |
Oct 10, 2023 | 18.81 | 19.15 | 18.25 | 18.48 | 20,841 | -0.27(-1.44%) |
Oct 09, 2023 | 19.42 | 19.42 | 18.75 | 18.75 | 31,170 | -0.85(-4.34%) |
Oct 06, 2023 | 20.00 | 20.09 | 19.35 | 19.60 | 38,102 | -0.34(-1.71%) |
Oct 05, 2023 | 20.00 | 20.14 | 19.75 | 19.94 | 2,552 | -0.06(-0.30%) |
Oct 04, 2023 | 20.19 | 20.30 | 20.00 | 20.00 | 24,173 | +0.00(+0.00%) |
Oct 03, 2023 | 20.44 | 20.44 | 19.97 | 20.00 | 23,093 | -0.32(-1.57%) |
Oct 02, 2023 | 20.93 | 20.93 | 20.31 | 20.32 | 13,525 | -0.53(-2.54%) |
Sep 29, 2023 | 20.83 | 20.95 | 20.80 | 20.85 | 28,431 | +0.25(+1.21%) |
Sep 28, 2023 | 20.40 | 20.85 | 20.37 | 20.60 | 9,154 | -0.02(-0.10%) |
Sep 27, 2023 | 20.77 | 20.77 | 20.38 | 20.62 | 10,102 | -0.06(-0.29%) |
Sep 26, 2023 | 20.75 | 20.85 | 20.68 | 20.68 | 4,122 | -0.01(-0.06%) |
Sep 25, 2023 | 20.59 | 20.70 | 20.54 | 20.69 | 4,867 | +0.15(+0.74%) |
Sep 22, 2023 | 20.66 | 20.81 | 20.35 | 20.54 | 7,210 | +0.03(+0.15%) |
Sep 21, 2023 | 20.75 | 20.75 | 20.50 | 20.51 | 4,986 | -0.32(-1.54%) |
Sep 20, 2023 | 20.96 | 21.00 | 20.75 | 20.83 | 10,176 | -0.16(-0.76%) |
Sep 19, 2023 | 20.92 | 21.00 | 20.76 | 20.99 | 13,521 | +0.00(+0.01%) |
Sep 18, 2023 | 20.99 | 20.99 | 20.90 | 20.99 | 3,558 | -0.01(-0.05%) |
Sep 15, 2023 | 20.85 | 21.04 | 20.85 | 21.00 | 5,209 | +0.10(+0.48%) |
Sep 14, 2023 | 20.66 | 20.90 | 20.66 | 20.90 | 4,351 | -0.04(-0.19%) |
Sep 13, 2023 | 21.00 | 21.00 | 20.68 | 20.94 | 14,947 | -0.06(-0.29%) |
Sep 12, 2023 | 20.87 | 21.08 | 20.82 | 21.00 | 4,592 | +0.09(+0.43%) |
Sep 11, 2023 | 21.23 | 21.23 | 20.60 | 20.91 | 7,754 | -0.24(-1.13%) |
Sep 08, 2023 | 21.08 | 21.15 | 21.07 | 21.15 | 3,111 | +0.05(+0.24%) |
Sep 07, 2023 | 20.92 | 21.19 | 20.92 | 21.10 | 11,870 | +0.24(+1.15%) |
Sep 06, 2023 | 20.99 | 21.00 | 20.68 | 20.86 | 17,467 | -0.14(-0.67%) |
Sep 05, 2023 | 20.93 | 21.00 | 20.91 | 21.00 | 15,412 | +0.00(+0.00%) |
Sep 01, 2023 | 21.00 | 21.00 | 20.93 | 21.00 | 5,220 | -0.00(-0.00%) |
Aug 31, 2023 | 20.96 | 21.00 | 20.85 | 21.00 | 20,270 | +0.04(+0.19%) |
Aug 30, 2023 | 20.90 | 21.00 | 20.87 | 20.96 | 7,910 | +0.20(+0.96%) |
Aug 29, 2023 | 21.00 | 21.00 | 20.55 | 20.76 | 141,080 | -0.15(-0.72%) |
Aug 28, 2023 | 20.79 | 20.95 | 20.79 | 20.91 | 4,481 | +0.23(+1.11%) |
Aug 25, 2023 | 20.43 | 21.00 | 20.30 | 20.68 | 11,145 | +0.28(+1.37%) |
Aug 24, 2023 | 20.78 | 20.91 | 20.40 | 20.40 | 24,764 | -0.35(-1.69%) |
Aug 23, 2023 | 21.00 | 21.03 | 20.74 | 20.75 | 18,142 | -0.27(-1.28%) |
Aug 22, 2023 | 21.00 | 21.02 | 20.90 | 21.02 | 7,258 | +0.03(+0.14%) |
Aug 21, 2023 | 20.97 | 21.03 | 20.82 | 20.99 | 10,803 | +0.09(+0.43%) |
Aug 18, 2023 | 20.89 | 21.00 | 20.89 | 20.90 | 1,913 | +0.01(+0.05%) |
Aug 17, 2023 | 21.03 | 21.03 | 20.70 | 20.89 | 10,152 | -0.16(-0.76%) |
Aug 16, 2023 | 21.02 | 21.14 | 20.90 | 21.05 | 4,451 | -0.06(-0.28%) |
Aug 15, 2023 | 21.19 | 21.24 | 21.06 | 21.11 | 2,436 | +0.06(+0.29%) |
Aug 14, 2023 | 21.14 | 21.15 | 21.00 | 21.05 | 14,451 | +0.07(+0.33%) |
Aug 11, 2023 | 20.99 | 21.10 | 20.89 | 20.98 | 19,451 | +0.10(+0.47%) |
Aug 10, 2023 | 20.90 | 21.00 | 20.85 | 20.88 | 3,488 | +0.04(+0.20%) |
Aug 09, 2023 | 20.57 | 21.00 | 20.57 | 20.84 | 8,486 | +0.19(+0.92%) |
Aug 08, 2023 | 20.88 | 20.88 | 20.36 | 20.65 | 23,844 | -0.05(-0.24%) |
Aug 07, 2023 | 20.68 | 20.86 | 20.65 | 20.70 | 10,455 | +0.02(+0.11%) |
Aug 04, 2023 | 20.87 | 21.00 | 20.68 | 20.68 | 15,063 | -0.07(-0.35%) |
Aug 03, 2023 | 21.10 | 21.10 | 20.64 | 20.75 | 31,409 | -0.25(-1.19%) |
Aug 02, 2023 | 21.01 | 21.15 | 20.84 | 21.00 | 12,592 | +0.00(+0.00%) |
Aug 01, 2023 | 21.15 | 21.30 | 21.00 | 21.00 | 20,015 | -0.01(-0.05%) |
Jul 31, 2023 | 21.23 | 21.30 | 21.01 | 21.01 | 8,827 | -0.12(-0.57%) |
Jul 28, 2023 | 21.36 | 21.37 | 21.01 | 21.13 | 10,810 | -0.17(-0.80%) |
Jul 27, 2023 | 21.36 | 21.36 | 21.20 | 21.30 | 4,972 | -0.06(-0.28%) |
Jul 26, 2023 | 21.23 | 21.36 | 21.20 | 21.36 | 7,560 | +0.22(+1.04%) |
Jul 25, 2023 | 21.20 | 21.25 | 21.06 | 21.14 | 13,450 | -0.05(-0.24%) |
Jul 24, 2023 | 21.15 | 21.19 | 21.07 | 21.19 | 12,393 | +0.06(+0.28%) |
Jul 21, 2023 | 21.00 | 21.13 | 21.00 | 21.13 | 2,429 | -0.02(-0.09%) |
Jul 20, 2023 | 21.20 | 21.27 | 21.00 | 21.15 | 6,481 | -0.01(-0.05%) |
Jul 19, 2023 | 21.06 | 21.30 | 21.06 | 21.16 | 14,688 | -0.01(-0.05%) |
Jul 18, 2023 | 21.05 | 21.30 | 21.05 | 21.17 | 6,423 | +0.12(+0.57%) |
Jul 17, 2023 | 21.38 | 21.38 | 21.01 | 21.05 | 18,147 | -0.20(-0.94%) |
Jul 14, 2023 | 21.25 | 21.27 | 21.19 | 21.25 | 11,956 | +0.00(+0.00%) |
Jul 13, 2023 | 21.30 | 21.30 | 21.19 | 21.25 | 15,246 | -0.02(-0.09%) |
Jul 12, 2023 | 21.35 | 21.35 | 21.15 | 21.27 | 9,780 | +0.05(+0.24%) |
Jul 11, 2023 | 21.20 | 21.26 | 21.17 | 21.22 | 8,966 | -0.03(-0.14%) |
Jul 10, 2023 | 21.26 | 21.32 | 21.19 | 21.25 | 10,074 | -0.01(-0.05%) |
Jul 07, 2023 | 21.09 | 21.45 | 21.00 | 21.26 | 21,896 | +0.17(+0.81%) |
Jul 06, 2023 | 21.01 | 21.27 | 20.90 | 21.09 | 8,250 | +0.07(+0.33%) |
Jul 05, 2023 | 21.48 | 21.62 | 20.83 | 21.02 | 12,728 | -0.46(-2.14%) |
Jul 03, 2023 | 21.48 | 21.72 | 21.10 | 21.48 | 9,763 | +0.08(+0.37%) |
Jun 30, 2023 | 21.37 | 21.40 | 21.11 | 21.40 | 23,796 | +0.27(+1.26%) |
Jun 29, 2023 | 21.02 | 21.27 | 20.94 | 21.13 | 4,540 | +0.13(+0.64%) |
Jun 28, 2023 | 20.95 | 21.33 | 20.80 | 21.00 | 13,252 | +0.13(+0.62%) |
Jun 27, 2023 | 21.14 | 21.39 | 20.87 | 20.87 | 7,651 | -0.13(-0.62%) |
Jun 26, 2023 | 21.05 | 21.22 | 20.98 | 21.00 | 4,031 | -0.05(-0.24%) |
Jun 23, 2023 | 20.80 | 21.11 | 20.80 | 21.05 | 5,214 | +0.01(+0.05%) |
Jun 22, 2023 | 21.18 | 21.38 | 20.95 | 21.04 | 11,973 | +0.00(+0.00%) |
Jun 21, 2023 | 21.03 | 21.40 | 20.87 | 21.04 | 10,832 | +0.04(+0.19%) |
Jun 20, 2023 | 20.79 | 21.04 | 20.77 | 21.00 | 9,367 | +0.15(+0.72%) |
Jun 16, 2023 | 20.95 | 20.95 | 20.65 | 20.85 | 3,698 | +0.24(+1.16%) |
Jun 15, 2023 | 20.61 | 20.96 | 20.61 | 20.61 | 14,974 | -0.09(-0.43%) |
Jun 14, 2023 | 20.57 | 20.90 | 20.57 | 20.70 | 4,808 | -0.18(-0.86%) |
Jun 13, 2023 | 21.37 | 21.50 | 20.79 | 20.88 | 29,784 | -0.15(-0.71%) |
Jun 12, 2023 | 21.33 | 21.38 | 20.86 | 21.03 | 13,734 | -0.22(-1.04%) |
Jun 09, 2023 | 21.35 | 21.50 | 20.75 | 21.25 | 4,463 | +0.04(+0.19%) |
Jun 08, 2023 | 21.19 | 21.30 | 21.19 | 21.21 | 1,591 | +0.20(+0.95%) |
Jun 07, 2023 | 21.07 | 21.42 | 20.93 | 21.01 | 8,708 | -0.07(-0.32%) |
Jun 06, 2023 | 21.14 | 21.46 | 20.81 | 21.08 | 8,090 | -0.04(-0.20%) |
Jun 05, 2023 | 21.10 | 21.50 | 20.97 | 21.12 | 19,206 | +0.15(+0.72%) |
Jun 02, 2023 | 20.84 | 21.29 | 20.68 | 20.97 | 10,321 | -0.31(-1.46%) |