Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.58 | 20.60 | 20.25 | 20.43 | 5,885 | -0.04(-0.21%) |
May 30, 2024 | 20.34 | 20.57 | 20.16 | 20.47 | 9,792 | -0.13(-0.64%) |
May 29, 2024 | 20.50 | 20.74 | 20.50 | 20.61 | 5,887 | -0.23(-1.13%) |
May 28, 2024 | 20.83 | 20.95 | 20.67 | 20.84 | 29,585 | +0.36(+1.73%) |
May 24, 2024 | 20.36 | 20.58 | 20.36 | 20.48 | 28,039 | +0.16(+0.76%) |
May 23, 2024 | 20.68 | 20.68 | 20.12 | 20.33 | 37,618 | -0.11(-0.54%) |
May 22, 2024 | 21.00 | 21.00 | 20.41 | 20.44 | 43,405 | -0.92(-4.29%) |
May 21, 2024 | 21.47 | 21.62 | 21.27 | 21.36 | 34,974 | -0.36(-1.67%) |
May 20, 2024 | 21.35 | 21.73 | 21.35 | 21.72 | 20,922 | +0.30(+1.39%) |
May 17, 2024 | 21.02 | 21.44 | 21.02 | 21.42 | 13,682 | +0.59(+2.82%) |
May 16, 2024 | 20.80 | 20.93 | 20.80 | 20.83 | 6,462 | -0.08(-0.40%) |
May 15, 2024 | 21.08 | 21.08 | 20.64 | 20.92 | 16,481 | -0.03(-0.16%) |
May 14, 2024 | 20.81 | 20.96 | 20.74 | 20.95 | 25,046 | +0.44(+2.16%) |
May 13, 2024 | 20.38 | 20.56 | 20.38 | 20.51 | 3,636 | +0.10(+0.47%) |
May 10, 2024 | 20.57 | 20.57 | 20.32 | 20.41 | 6,348 | +0.14(+0.68%) |
May 09, 2024 | 19.89 | 20.35 | 19.89 | 20.28 | 6,148 | +0.45(+2.25%) |
May 08, 2024 | 19.86 | 19.91 | 19.68 | 19.83 | 6,559 | -0.31(-1.52%) |
May 07, 2024 | 20.12 | 20.24 | 20.07 | 20.14 | 6,420 | +0.14(+0.70%) |
May 06, 2024 | 19.94 | 20.05 | 19.88 | 20.00 | 4,440 | +0.21(+1.09%) |
May 03, 2024 | 19.64 | 19.85 | 19.59 | 19.78 | 6,216 | +0.27(+1.36%) |
May 02, 2024 | 19.31 | 19.58 | 19.26 | 19.52 | 13,907 | +0.25(+1.31%) |
May 01, 2024 | 19.35 | 19.55 | 19.16 | 19.26 | 11,287 | -0.02(-0.09%) |
Apr 30, 2024 | 19.64 | 19.81 | 19.28 | 19.28 | 22,435 | -0.71(-3.55%) |
Apr 29, 2024 | 19.77 | 20.08 | 19.75 | 19.99 | 36,326 | +0.32(+1.62%) |
Apr 26, 2024 | 19.39 | 19.68 | 19.30 | 19.67 | 37,570 | +0.45(+2.34%) |
Apr 25, 2024 | 18.93 | 19.34 | 18.84 | 19.22 | 68,576 | +0.20(+1.05%) |
Apr 24, 2024 | 19.10 | 19.11 | 18.81 | 19.02 | 65,823 | -0.05(-0.28%) |
Apr 23, 2024 | 19.00 | 19.16 | 18.92 | 19.07 | 150,849 | -0.13(-0.70%) |
Apr 22, 2024 | 19.08 | 19.21 | 19.08 | 19.21 | 192 | -0.16(-0.82%) |
Apr 19, 2024 | 19.50 | 19.50 | 19.36 | 19.36 | 704 | -0.10(-0.51%) |
Apr 18, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 22 | +0.02(+0.12%) |
Apr 17, 2024 | 19.66 | 19.80 | 19.44 | 19.44 | 1,509 | +0.18(+0.92%) |
Apr 16, 2024 | 19.22 | 19.26 | 19.22 | 19.26 | 807 | -0.44(-2.23%) |
Apr 15, 2024 | 20.04 | 20.04 | 19.70 | 19.70 | 2,933 | -0.08(-0.38%) |
Apr 12, 2024 | 20.20 | 20.20 | 19.78 | 19.78 | 794 | -0.27(-1.37%) |
Apr 11, 2024 | 20.08 | 20.09 | 19.97 | 20.05 | 1,011 | +0.14(+0.72%) |
Apr 10, 2024 | 19.82 | 19.91 | 19.72 | 19.91 | 772 | -0.25(-1.23%) |
Apr 09, 2024 | 19.99 | 20.24 | 19.99 | 20.16 | 1,566 | +0.40(+2.04%) |
Apr 08, 2024 | 19.66 | 19.75 | 19.66 | 19.75 | 1,190 | +0.37(+1.92%) |
Apr 05, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 117 | +0.02(+0.12%) |
Apr 04, 2024 | 19.71 | 19.85 | 19.36 | 19.36 | 2,120 | -0.16(-0.82%) |
Apr 03, 2024 | 19.37 | 19.52 | 19.37 | 19.52 | 489 | +0.42(+2.19%) |
Apr 02, 2024 | 18.93 | 19.10 | 18.93 | 19.10 | 924 | +0.25(+1.33%) |
Apr 01, 2024 | 18.89 | 18.90 | 17.50 | 18.85 | 1,962 | +0.19(+1.00%) |
Mar 28, 2024 | 18.65 | 18.66 | 18.64 | 18.66 | 355 | +0.28(+1.52%) |
Mar 27, 2024 | 18.24 | 18.38 | 18.24 | 18.38 | 494 | +0.33(+1.83%) |
Mar 26, 2024 | 18.21 | 18.21 | 18.05 | 18.05 | 1,521 | -0.20(-1.09%) |
Mar 25, 2024 | 18.43 | 18.43 | 18.25 | 18.25 | 488 | -0.04(-0.19%) |
Mar 22, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 261 | -0.12(-0.63%) |
Mar 21, 2024 | 18.50 | 18.50 | 18.38 | 18.40 | 447 | -0.01(-0.03%) |
Mar 20, 2024 | 18.41 | 18.45 | 18.41 | 18.41 | 5,723 | +0.48(+2.67%) |
Mar 19, 2024 | 17.92 | 17.93 | 17.92 | 17.93 | 225 | -0.15(-0.83%) |
Mar 18, 2024 | 18.49 | 18.49 | 18.08 | 18.08 | 3,809 | -0.08(-0.46%) |
Mar 15, 2024 | 18.11 | 18.16 | 18.06 | 18.16 | 284 | +0.29(+1.62%) |
Mar 14, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 69 | -0.13(-0.73%) |
Mar 13, 2024 | 18.11 | 18.16 | 18.01 | 18.01 | 708 | +0.60(+3.44%) |
Mar 12, 2024 | 17.48 | 17.48 | 17.36 | 17.41 | 2,737 | +0.04(+0.21%) |
Mar 11, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 162 | +0.02(+0.11%) |
Mar 08, 2024 | 17.46 | 17.46 | 17.29 | 17.35 | 1,056 | +0.05(+0.29%) |
Mar 07, 2024 | 17.09 | 17.30 | 17.09 | 17.30 | 1,028 | +0.50(+2.97%) |
Mar 06, 2024 | 16.82 | 16.82 | 16.80 | 16.80 | 216 | +0.38(+2.28%) |
Mar 05, 2024 | 16.65 | 16.65 | 16.36 | 16.43 | 6,780 | -0.36(-2.14%) |
Mar 04, 2024 | 16.90 | 16.90 | 16.79 | 16.79 | 1,103 | -0.15(-0.90%) |
Mar 01, 2024 | 16.91 | 17.00 | 16.91 | 16.94 | 648 | +0.35(+2.08%) |
Feb 29, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 130 | +0.29(+1.76%) |
Feb 28, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 52 | -0.23(-1.37%) |
Feb 27, 2024 | 16.44 | 16.53 | 16.44 | 16.53 | 1,656 | +0.19(+1.15%) |
Feb 26, 2024 | 16.38 | 16.38 | 16.30 | 16.34 | 1,937 | -0.17(-1.05%) |
Feb 23, 2024 | 16.47 | 16.52 | 16.47 | 16.52 | 306 | +0.02(+0.10%) |
Feb 22, 2024 | 16.46 | 16.61 | 16.46 | 16.50 | 346 | +0.07(+0.42%) |
Feb 21, 2024 | 16.31 | 16.43 | 16.31 | 16.43 | 1,292 | +0.13(+0.78%) |
Feb 20, 2024 | 16.39 | 16.39 | 16.30 | 16.30 | 213 | -0.32(-1.94%) |
Feb 16, 2024 | 16.51 | 16.73 | 16.51 | 16.63 | 670 | +0.29(+1.80%) |
Feb 15, 2024 | 16.23 | 16.44 | 16.21 | 16.33 | 5,631 | +0.18(+1.13%) |
Feb 14, 2024 | 16.08 | 16.15 | 15.95 | 16.15 | 610 | +0.16(+0.98%) |
Feb 13, 2024 | 16.15 | 16.15 | 15.86 | 15.99 | 6,541 | -0.48(-2.91%) |
Feb 12, 2024 | 16.17 | 16.47 | 16.17 | 16.47 | 2,801 | +0.20(+1.21%) |
Feb 09, 2024 | 16.25 | 16.28 | 16.19 | 16.28 | 610 | -0.14(-0.84%) |
Feb 08, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 86 | -0.23(-1.37%) |
Feb 07, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 17 | -0.10(-0.60%) |
Feb 06, 2024 | 16.73 | 16.74 | 16.73 | 16.74 | 101 | +0.34(+2.08%) |
Feb 05, 2024 | 16.49 | 16.49 | 16.40 | 16.40 | 557 | -0.49(-2.91%) |
Feb 02, 2024 | 16.91 | 16.91 | 16.89 | 16.89 | 451 | -0.28(-1.65%) |
Feb 01, 2024 | 16.99 | 17.17 | 16.99 | 17.17 | 995 | +0.23(+1.33%) |
Jan 31, 2024 | 17.19 | 17.19 | 16.95 | 16.95 | 303 | -0.27(-1.59%) |
Jan 30, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 35 | -0.11(-0.63%) |
Jan 29, 2024 | 17.26 | 17.33 | 17.26 | 17.33 | 271 | +0.03(+0.15%) |
Jan 26, 2024 | 17.22 | 17.32 | 17.19 | 17.31 | 4,393 | +0.09(+0.51%) |
Jan 25, 2024 | 17.38 | 17.38 | 17.03 | 17.22 | 9,147 | -0.03(-0.19%) |
Jan 24, 2024 | 17.36 | 17.36 | 17.25 | 17.25 | 1,133 | +0.48(+2.83%) |
Jan 23, 2024 | 16.57 | 16.77 | 16.57 | 16.77 | 727 | +0.33(+2.03%) |
Jan 22, 2024 | 16.41 | 16.52 | 16.41 | 16.44 | 1,829 | -0.36(-2.14%) |
Jan 19, 2024 | 16.73 | 16.80 | 16.50 | 16.80 | 1,649 | +0.02(+0.11%) |
Jan 18, 2024 | 16.77 | 16.78 | 16.74 | 16.78 | 648 | +0.03(+0.19%) |
Jan 17, 2024 | 16.73 | 16.76 | 16.73 | 16.75 | 819 | -0.41(-2.39%) |
Jan 16, 2024 | 17.48 | 17.48 | 17.14 | 17.16 | 608 | -0.65(-3.63%) |
Jan 12, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 100 | +0.11(+0.65%) |
Jan 11, 2024 | 17.48 | 17.69 | 17.48 | 17.69 | 763 | -0.01(-0.06%) |
Jan 10, 2024 | 17.84 | 17.84 | 17.70 | 17.70 | 389 | -0.22(-1.24%) |
Jan 09, 2024 | 17.83 | 17.98 | 17.83 | 17.92 | 872 | -0.24(-1.33%) |
Jan 08, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 182 | +0.11(+0.59%) |
Jan 05, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 100 | +0.00(+0.01%) |
Jan 04, 2024 | 18.00 | 18.06 | 18.00 | 18.06 | 849 | -0.11(-0.60%) |
Jan 03, 2024 | 18.26 | 18.26 | 18.17 | 18.17 | 982 | -0.37(-2.01%) |
Jan 02, 2024 | 18.67 | 18.75 | 18.54 | 18.54 | 2,357 | -0.24(-1.26%) |
Dec 29, 2023 | 18.84 | 18.84 | 18.78 | 18.78 | 233 | -0.10(-0.51%) |
Dec 28, 2023 | 18.72 | 19.02 | 18.72 | 18.88 | 595 | -0.07(-0.35%) |
Dec 27, 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 54 | +0.16(+0.85%) |
Dec 26, 2023 | 18.71 | 18.78 | 18.71 | 18.78 | 533 | +0.12(+0.64%) |
Dec 22, 2023 | 18.60 | 18.66 | 18.60 | 18.66 | 356 | +0.19(+1.01%) |
Dec 21, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 181 | +0.47(+2.61%) |
Dec 20, 2023 | 18.30 | 18.30 | 18.01 | 18.01 | 162 | -0.39(-2.14%) |
Dec 19, 2023 | 18.25 | 18.40 | 18.25 | 18.40 | 423 | +0.33(+1.80%) |
Dec 18, 2023 | 18.01 | 18.09 | 18.01 | 18.07 | 993 | +0.07(+0.40%) |
Dec 15, 2023 | 17.93 | 18.07 | 17.93 | 18.00 | 737 | +0.04(+0.22%) |
Dec 14, 2023 | 17.56 | 17.96 | 17.56 | 17.96 | 620 | +0.84(+4.92%) |
Dec 13, 2023 | 16.52 | 17.12 | 16.52 | 17.12 | 1,778 | +0.43(+2.60%) |
Dec 12, 2023 | 16.62 | 16.69 | 16.62 | 16.69 | 193 | -0.16(-0.97%) |
Dec 11, 2023 | 16.84 | 16.85 | 16.84 | 16.85 | 366 | -0.17(-1.00%) |
Dec 08, 2023 | 16.99 | 17.02 | 16.96 | 17.02 | 518 | +0.22(+1.31%) |
Dec 07, 2023 | 16.70 | 16.80 | 16.70 | 16.80 | 170 | +0.27(+1.62%) |
Dec 06, 2023 | 16.65 | 16.65 | 16.53 | 16.53 | 1,350 | +0.11(+0.68%) |
Dec 05, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 25 | -0.37(-2.21%) |
Dec 04, 2023 | 16.98 | 16.98 | 16.79 | 16.79 | 1,491 | -0.47(-2.73%) |
Dec 01, 2023 | 16.94 | 17.32 | 16.94 | 17.26 | 1,061 | +0.44(+2.61%) |
Nov 30, 2023 | 16.81 | 16.82 | 16.81 | 16.82 | 853 | +0.05(+0.33%) |
Nov 29, 2023 | 16.84 | 16.84 | 16.77 | 16.77 | 728 | -0.11(-0.67%) |
Nov 28, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 121 | +0.11(+0.65%) |
Nov 27, 2023 | 16.83 | 16.83 | 16.77 | 16.77 | 355 | -0.20(-1.18%) |
Nov 24, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 102 | +0.03(+0.19%) |
Nov 22, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 102 | -0.12(-0.69%) |
Nov 21, 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 6 | -0.07(-0.40%) |
Nov 20, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 33 | +0.15(+0.87%) |
Nov 17, 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 102 | +0.20(+1.21%) |
Nov 16, 2023 | 16.82 | 16.82 | 16.78 | 16.78 | 696 | -0.27(-1.58%) |
Nov 15, 2023 | 17.02 | 17.05 | 17.02 | 17.05 | 211 | +0.18(+1.07%) |
Nov 14, 2023 | 16.60 | 16.86 | 16.60 | 16.86 | 622 | +0.73(+4.50%) |
Nov 13, 2023 | 16.06 | 16.16 | 16.06 | 16.14 | 330 | +0.11(+0.66%) |
Nov 10, 2023 | 15.85 | 16.03 | 15.85 | 16.03 | 3,183 | +0.01(+0.07%) |
Nov 09, 2023 | 16.21 | 16.21 | 16.02 | 16.02 | 333 | -0.09(-0.59%) |
Nov 08, 2023 | 16.16 | 16.16 | 16.01 | 16.12 | 1,241 | -0.23(-1.40%) |
Nov 07, 2023 | 16.30 | 16.34 | 16.30 | 16.34 | 124 | -0.32(-1.94%) |
Nov 06, 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 32 | -0.12(-0.69%) |
Nov 03, 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 102 | +0.19(+1.14%) |
Nov 02, 2023 | 16.37 | 16.64 | 16.37 | 16.59 | 2,043 | +0.35(+2.13%) |
Nov 01, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 86 | +0.01(+0.09%) |
Oct 31, 2023 | 16.28 | 16.28 | 16.22 | 16.23 | 2,408 | -0.26(-1.57%) |
Oct 30, 2023 | 16.78 | 16.78 | 16.49 | 16.49 | 814 | +0.04(+0.24%) |
Oct 27, 2023 | 16.56 | 16.56 | 16.45 | 16.45 | 1,498 | +0.04(+0.24%) |
Oct 26, 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 87 | -0.02(-0.12%) |
Oct 25, 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 59 | -0.16(-0.97%) |
Oct 24, 2023 | 16.43 | 16.60 | 16.43 | 16.60 | 940 | +0.25(+1.52%) |
Oct 23, 2023 | 16.49 | 16.49 | 16.35 | 16.35 | 1,247 | -0.13(-0.76%) |
Oct 20, 2023 | 16.47 | 16.57 | 16.46 | 16.47 | 617 | -0.34(-2.03%) |
Oct 19, 2023 | 17.08 | 17.08 | 16.81 | 16.81 | 422 | -0.31(-1.82%) |
Oct 18, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 27 | -0.48(-2.73%) |
Oct 17, 2023 | 17.31 | 17.61 | 17.31 | 17.61 | 476 | +0.12(+0.71%) |
Oct 16, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 332 | +0.22(+1.28%) |
Oct 13, 2023 | 17.37 | 17.37 | 17.26 | 17.26 | 109 | -0.06(-0.36%) |
Oct 12, 2023 | 17.30 | 17.32 | 17.30 | 17.32 | 180 | -0.25(-1.42%) |
Oct 11, 2023 | 17.62 | 17.62 | 17.57 | 17.57 | 965 | -0.08(-0.46%) |
Oct 10, 2023 | 17.66 | 17.65 | 17.65 | 17.65 | 18 | +0.42(+2.46%) |
Oct 09, 2023 | 17.27 | 17.27 | 17.23 | 17.23 | 285 | +0.06(+0.38%) |
Oct 06, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 331 | +0.36(+2.14%) |
Oct 05, 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 111 | -0.11(-0.64%) |
Oct 04, 2023 | 16.82 | 16.91 | 16.69 | 16.91 | 1,543 | -0.11(-0.62%) |
Oct 03, 2023 | 17.20 | 17.20 | 17.02 | 17.02 | 268 | -0.42(-2.43%) |
Oct 02, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 102 | -0.45(-2.51%) |
Sep 29, 2023 | 18.29 | 18.29 | 17.89 | 17.89 | 504 | +0.03(+0.17%) |
Sep 28, 2023 | 17.61 | 17.86 | 17.61 | 17.86 | 578 | +0.47(+2.73%) |
Sep 27, 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 119 | -0.08(-0.43%) |
Sep 26, 2023 | 17.64 | 17.64 | 17.43 | 17.46 | 598 | -0.34(-1.90%) |
Sep 25, 2023 | 17.55 | 17.80 | 17.73 | 17.80 | 3,155 | -0.09(-0.49%) |
Sep 22, 2023 | 18.09 | 18.17 | 17.89 | 17.89 | 375 | +0.15(+0.82%) |
Sep 21, 2023 | 17.93 | 17.93 | 17.74 | 17.74 | 498 | -0.55(-3.00%) |
Sep 20, 2023 | 18.43 | 18.43 | 18.29 | 18.29 | 495 | -0.13(-0.71%) |
Sep 19, 2023 | 18.46 | 18.46 | 18.42 | 18.42 | 2,594 | -0.15(-0.82%) |
Sep 18, 2023 | 18.51 | 18.63 | 18.51 | 18.58 | 482 | -0.09(-0.47%) |
Sep 15, 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 125 | +0.03(+0.15%) |
Sep 14, 2023 | 18.48 | 18.67 | 18.48 | 18.64 | 388 | +0.50(+2.78%) |
Sep 13, 2023 | 18.07 | 18.13 | 18.07 | 18.13 | 108 | -0.04(-0.24%) |
Sep 12, 2023 | 18.24 | 18.24 | 18.17 | 18.17 | 170 | -0.07(-0.36%) |
Sep 11, 2023 | 18.31 | 18.41 | 18.24 | 18.24 | 400 | +0.37(+2.09%) |
Sep 08, 2023 | 17.95 | 17.95 | 17.86 | 17.86 | 147 | -0.21(-1.14%) |
Sep 07, 2023 | 18.03 | 18.07 | 17.91 | 18.07 | 1,956 | -0.28(-1.52%) |
Sep 06, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 2,032 | -0.11(-0.60%) |
Sep 05, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 34 | -0.13(-0.72%) |
Sep 01, 2023 | 18.50 | 18.60 | 18.50 | 18.60 | 248 | +0.31(+1.71%) |
Aug 31, 2023 | 18.29 | 18.29 | 18.28 | 18.28 | 1,102 | -0.11(-0.58%) |
Aug 30, 2023 | 18.29 | 18.41 | 18.29 | 18.39 | 764 | -0.03(-0.15%) |
Aug 29, 2023 | 18.36 | 18.42 | 18.36 | 18.42 | 486 | +0.40(+2.25%) |
Aug 28, 2023 | 18.11 | 18.11 | 17.99 | 18.01 | 630 | +0.13(+0.73%) |
Aug 25, 2023 | 17.95 | 17.95 | 17.74 | 17.88 | 1,292 | -0.01(-0.08%) |
Aug 24, 2023 | 18.09 | 18.09 | 17.90 | 17.90 | 2,977 | -0.33(-1.82%) |
Aug 23, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 44 | +0.25(+1.40%) |
Aug 22, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 284 | +0.14(+0.76%) |
Aug 21, 2023 | 17.87 | 17.87 | 17.84 | 17.84 | 517 | +0.20(+1.15%) |
Aug 18, 2023 | 17.57 | 17.64 | 17.57 | 17.64 | 196 | -0.16(-0.92%) |
Aug 17, 2023 | 18.04 | 18.04 | 17.80 | 17.80 | 957 | +0.04(+0.21%) |
Aug 16, 2023 | 17.86 | 17.86 | 17.77 | 17.77 | 499 | -0.20(-1.12%) |
Aug 15, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 131 | -0.56(-3.00%) |
Aug 14, 2023 | 18.60 | 18.60 | 18.52 | 18.52 | 469 | -0.30(-1.59%) |
Aug 11, 2023 | 18.69 | 18.82 | 18.69 | 18.82 | 758 | -0.29(-1.50%) |
Aug 10, 2023 | 19.42 | 19.45 | 19.11 | 19.11 | 402 | -0.04(-0.23%) |
Aug 09, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 41 | +0.06(+0.31%) |
Aug 08, 2023 | 18.92 | 19.23 | 18.65 | 19.10 | 2,466 | -0.25(-1.27%) |
Aug 07, 2023 | 19.46 | 19.46 | 19.27 | 19.34 | 538 | +0.01(+0.06%) |
Aug 04, 2023 | 19.56 | 19.56 | 19.33 | 19.33 | 421 | -0.11(-0.55%) |
Aug 03, 2023 | 19.21 | 19.48 | 19.21 | 19.44 | 2,251 | +0.23(+1.17%) |
Aug 02, 2023 | 19.55 | 19.55 | 19.19 | 19.21 | 3,063 | -0.63(-3.16%) |
Aug 01, 2023 | 19.92 | 19.92 | 19.84 | 19.84 | 339 | -0.46(-2.26%) |
Jul 31, 2023 | 20.22 | 20.32 | 20.22 | 20.30 | 1,430 | +0.27(+1.33%) |
Jul 28, 2023 | 20.06 | 20.06 | 20.01 | 20.03 | 957 | +0.34(+1.72%) |
Jul 27, 2023 | 19.89 | 19.95 | 19.69 | 19.69 | 1,343 | -0.43(-2.13%) |
Jul 26, 2023 | 20.01 | 20.12 | 19.89 | 20.12 | 3,205 | +0.05(+0.23%) |
Jul 25, 2023 | 20.10 | 20.20 | 20.07 | 20.07 | 2,500 | +0.49(+2.51%) |
Jul 24, 2023 | 19.60 | 19.66 | 19.58 | 19.58 | 3,645 | +0.08(+0.43%) |
Jul 21, 2023 | 19.53 | 19.53 | 19.50 | 19.50 | 267 | -0.30(-1.51%) |
Jul 20, 2023 | 19.91 | 19.91 | 19.80 | 19.80 | 805 | +0.08(+0.43%) |
Jul 19, 2023 | 19.75 | 19.75 | 19.66 | 19.71 | 838 | -0.08(-0.39%) |
Jul 18, 2023 | 19.55 | 19.79 | 19.55 | 19.79 | 372 | +0.04(+0.22%) |
Jul 17, 2023 | 19.52 | 19.75 | 19.52 | 19.75 | 1,189 | -0.14(-0.70%) |
Jul 14, 2023 | 20.17 | 20.17 | 19.88 | 19.88 | 869 | -0.27(-1.35%) |
Jul 13, 2023 | 20.10 | 20.22 | 20.10 | 20.16 | 1,558 | +0.49(+2.48%) |
Jul 12, 2023 | 19.67 | 19.67 | 19.63 | 19.67 | 1,416 | +0.53(+2.76%) |
Jul 11, 2023 | 19.08 | 19.14 | 19.08 | 19.14 | 443 | +0.23(+1.20%) |
Jul 10, 2023 | 18.90 | 18.98 | 18.90 | 18.91 | 1,052 | +0.07(+0.39%) |
Jul 07, 2023 | 18.89 | 18.96 | 18.82 | 18.84 | 3,362 | +0.46(+2.53%) |
Jul 06, 2023 | 20.02 | 20.02 | 18.18 | 18.38 | 1,532 | -0.61(-3.21%) |
Jul 05, 2023 | 19.06 | 19.06 | 18.97 | 18.99 | 1,195 | -0.15(-0.81%) |
Jul 03, 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 102 | +0.36(+1.93%) |
Jun 30, 2023 | 18.64 | 18.78 | 18.64 | 18.78 | 366 | +0.35(+1.88%) |
Jun 29, 2023 | 18.41 | 18.43 | 18.41 | 18.43 | 389 | +0.04(+0.23%) |
Jun 28, 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 14 | -0.40(-2.14%) |
Jun 27, 2023 | 18.71 | 18.79 | 18.71 | 18.79 | 277 | +0.18(+0.97%) |
Jun 26, 2023 | 18.56 | 18.61 | 18.56 | 18.61 | 581 | +0.20(+1.10%) |
Jun 23, 2023 | 18.94 | 18.94 | 18.33 | 18.41 | 420 | -0.53(-2.80%) |
Jun 22, 2023 | 19.10 | 19.10 | 18.83 | 18.94 | 1,046 | -0.25(-1.29%) |
Jun 21, 2023 | 19.15 | 19.24 | 19.15 | 19.18 | 626 | -0.13(-0.66%) |
Jun 20, 2023 | 19.40 | 21.01 | 19.31 | 19.31 | 5,007 | -0.45(-2.27%) |
Jun 16, 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 102 | +0.03(+0.17%) |
Jun 15, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 29 | +0.19(+0.98%) |
Jun 14, 2023 | 19.67 | 19.68 | 19.46 | 19.54 | 384 | +0.17(+0.90%) |
Jun 13, 2023 | 19.22 | 19.41 | 19.22 | 19.36 | 979 | +0.57(+3.04%) |
Jun 12, 2023 | 18.78 | 18.83 | 18.78 | 18.79 | 1,483 | -0.10(-0.55%) |
Jun 09, 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 209 | -0.06(-0.29%) |
Jun 08, 2023 | 18.79 | 18.95 | 18.79 | 18.95 | 382 | +0.19(+0.99%) |
Jun 07, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 10 | -0.06(-0.33%) |
Jun 06, 2023 | 18.82 | 18.83 | 18.76 | 18.83 | 714 | +0.24(+1.31%) |
Jun 05, 2023 | 18.65 | 18.65 | 18.58 | 18.58 | 763 | -0.16(-0.86%) |
Jun 02, 2023 | 18.70 | 18.75 | 18.62 | 18.75 | 1,149 | +0.69(+3.85%) |