Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 24.76 | 25.03 | 24.51 | 24.94 | 214,323 | +0.18(+0.73%) |
May 21, 2024 | 25.00 | 25.29 | 24.74 | 24.76 | 175,635 | -0.33(-1.32%) |
May 20, 2024 | 24.75 | 25.28 | 24.72 | 25.09 | 203,978 | +0.37(+1.50%) |
May 17, 2024 | 24.17 | 24.83 | 24.17 | 24.72 | 238,534 | +0.63(+2.62%) |
May 16, 2024 | 23.97 | 24.11 | 23.86 | 24.09 | 170,033 | +0.16(+0.67%) |
May 15, 2024 | 24.10 | 24.10 | 23.66 | 23.93 | 190,777 | -0.05(-0.21%) |
May 14, 2024 | 23.65 | 24.02 | 23.64 | 23.98 | 169,304 | +0.34(+1.44%) |
May 13, 2024 | 24.07 | 24.18 | 23.58 | 23.64 | 152,387 | -0.45(-1.87%) |
May 10, 2024 | 24.14 | 24.23 | 23.82 | 24.09 | 141,778 | -0.10(-0.41%) |
May 09, 2024 | 24.85 | 24.85 | 24.08 | 24.19 | 228,662 | -0.64(-2.58%) |
May 08, 2024 | 24.07 | 24.94 | 24.00 | 24.83 | 318,079 | +0.74(+3.07%) |
May 07, 2024 | 22.85 | 24.23 | 22.85 | 24.09 | 384,628 | +1.51(+6.69%) |
May 06, 2024 | 22.75 | 22.94 | 22.55 | 22.58 | 128,375 | -0.05(-0.22%) |
May 03, 2024 | 22.38 | 22.65 | 22.18 | 22.63 | 152,563 | +0.28(+1.25%) |
May 02, 2024 | 22.25 | 22.40 | 22.18 | 22.35 | 125,737 | +0.38(+1.73%) |
May 01, 2024 | 22.27 | 22.27 | 21.83 | 21.97 | 147,885 | -0.22(-0.99%) |
Apr 30, 2024 | 22.92 | 22.92 | 22.15 | 22.19 | 139,324 | -0.91(-3.94%) |
Apr 29, 2024 | 22.95 | 23.24 | 22.80 | 23.10 | 111,702 | +0.16(+0.70%) |
Apr 26, 2024 | 22.78 | 22.97 | 22.62 | 22.94 | 99,057 | +0.17(+0.75%) |
Apr 25, 2024 | 22.60 | 22.79 | 22.48 | 22.77 | 178,063 | +0.04(+0.18%) |
Apr 24, 2024 | 22.80 | 23.04 | 22.66 | 22.73 | 119,054 | -0.29(-1.26%) |
Apr 23, 2024 | 22.89 | 23.08 | 22.80 | 23.02 | 128,226 | +0.02(+0.09%) |
Apr 22, 2024 | 23.01 | 23.24 | 22.60 | 23.00 | 120,936 | +0.00(+0.00%) |
Apr 19, 2024 | 22.72 | 23.19 | 22.72 | 23.00 | 185,715 | +0.18(+0.79%) |
Apr 18, 2024 | 23.07 | 23.25 | 22.76 | 22.82 | 242,466 | -0.02(-0.09%) |
Apr 17, 2024 | 23.19 | 23.49 | 22.84 | 22.84 | 230,024 | -0.32(-1.38%) |
Apr 16, 2024 | 23.69 | 23.72 | 22.82 | 23.16 | 200,955 | -0.69(-2.89%) |
Apr 15, 2024 | 23.62 | 24.13 | 23.60 | 23.85 | 330,324 | +0.47(+2.01%) |
Apr 12, 2024 | 23.65 | 23.80 | 23.31 | 23.38 | 165,681 | -0.06(-0.26%) |
Apr 11, 2024 | 23.49 | 23.63 | 23.37 | 23.44 | 215,421 | +0.13(+0.56%) |
Apr 10, 2024 | 23.42 | 23.50 | 23.04 | 23.31 | 221,886 | -0.37(-1.56%) |
Apr 09, 2024 | 23.35 | 23.70 | 23.15 | 23.68 | 150,972 | +0.44(+1.89%) |
Apr 08, 2024 | 23.48 | 23.61 | 23.18 | 23.24 | 214,680 | -0.28(-1.19%) |
Apr 05, 2024 | 23.53 | 23.74 | 23.30 | 23.52 | 98,851 | +0.07(+0.30%) |
Apr 04, 2024 | 23.33 | 23.67 | 23.20 | 23.45 | 173,744 | +0.19(+0.82%) |
Apr 03, 2024 | 23.62 | 23.79 | 23.14 | 23.26 | 224,304 | -0.31(-1.32%) |
Apr 02, 2024 | 23.34 | 23.65 | 23.23 | 23.57 | 229,695 | +0.24(+1.03%) |
Apr 01, 2024 | 23.80 | 23.83 | 23.31 | 23.33 | 266,636 | -0.40(-1.69%) |
Mar 28, 2024 | 23.72 | 23.89 | 23.66 | 23.73 | 247,764 | +0.02(+0.08%) |
Mar 27, 2024 | 23.11 | 23.80 | 23.00 | 23.71 | 189,644 | +0.73(+3.18%) |
Mar 26, 2024 | 23.85 | 23.85 | 22.97 | 22.98 | 226,893 | -0.78(-3.28%) |
Mar 25, 2024 | 23.88 | 24.12 | 23.76 | 23.76 | 164,802 | -0.03(-0.13%) |
Mar 22, 2024 | 24.19 | 24.19 | 23.77 | 23.79 | 103,495 | -0.27(-1.12%) |
Mar 21, 2024 | 24.01 | 24.13 | 23.88 | 24.06 | 154,015 | +0.08(+0.33%) |
Mar 20, 2024 | 23.59 | 24.05 | 23.50 | 23.98 | 148,144 | +0.22(+0.93%) |
Mar 19, 2024 | 23.40 | 23.79 | 23.40 | 23.76 | 176,684 | +0.24(+1.02%) |
Mar 18, 2024 | 23.29 | 23.72 | 23.02 | 23.52 | 247,782 | +0.16(+0.68%) |
Mar 15, 2024 | 23.06 | 23.45 | 23.06 | 23.36 | 396,568 | +0.19(+0.82%) |
Mar 14, 2024 | 23.53 | 23.61 | 23.11 | 23.17 | 197,693 | -0.23(-0.98%) |
Mar 13, 2024 | 23.37 | 23.68 | 23.21 | 23.40 | 210,285 | +0.17(+0.72%) |
Mar 12, 2024 | 23.31 | 23.33 | 22.88 | 23.23 | 201,115 | -0.01(-0.04%) |
Mar 11, 2024 | 22.67 | 23.25 | 22.47 | 23.24 | 180,626 | +0.56(+2.46%) |
Mar 08, 2024 | 22.76 | 22.91 | 22.43 | 22.69 | 182,023 | +0.08(+0.35%) |
Mar 07, 2024 | 22.52 | 22.73 | 22.36 | 22.61 | 207,000 | +0.10(+0.43%) |
Mar 06, 2024 | 22.70 | 22.86 | 22.32 | 22.51 | 194,541 | +0.10(+0.44%) |
Mar 05, 2024 | 22.36 | 22.85 | 22.25 | 22.41 | 224,912 | +0.15(+0.66%) |
Mar 04, 2024 | 22.61 | 22.69 | 22.10 | 22.26 | 212,981 | -0.30(-1.34%) |
Mar 01, 2024 | 22.36 | 23.08 | 22.26 | 22.57 | 422,518 | +0.31(+1.41%) |
Feb 29, 2024 | 22.18 | 22.60 | 22.13 | 22.25 | 262,631 | +0.31(+1.43%) |
Feb 28, 2024 | 21.71 | 22.23 | 21.71 | 21.94 | 227,877 | +0.10(+0.45%) |
Feb 27, 2024 | 21.22 | 21.92 | 21.22 | 21.84 | 732,088 | +1.12(+5.39%) |
Feb 26, 2024 | 20.84 | 20.95 | 20.11 | 20.73 | 347,689 | -0.30(-1.44%) |
Feb 23, 2024 | 21.06 | 21.22 | 20.73 | 21.03 | 221,246 | -0.28(-1.33%) |
Feb 22, 2024 | 21.67 | 21.67 | 21.13 | 21.31 | 197,933 | -0.39(-1.80%) |
Feb 21, 2024 | 21.52 | 21.81 | 21.46 | 21.71 | 203,651 | +0.14(+0.64%) |
Feb 20, 2024 | 21.51 | 21.68 | 21.31 | 21.57 | 235,150 | -0.12(-0.54%) |
Feb 16, 2024 | 21.74 | 21.81 | 21.36 | 21.69 | 202,142 | -0.01(-0.05%) |
Feb 15, 2024 | 21.06 | 21.79 | 21.06 | 21.70 | 207,770 | +0.66(+3.12%) |
Feb 14, 2024 | 20.46 | 21.06 | 20.36 | 21.04 | 323,997 | +0.78(+3.87%) |
Feb 13, 2024 | 20.51 | 20.67 | 20.12 | 20.26 | 222,369 | -0.48(-2.31%) |
Feb 12, 2024 | 20.27 | 21.01 | 20.27 | 20.74 | 222,548 | +0.56(+2.77%) |
Feb 09, 2024 | 19.88 | 20.30 | 19.72 | 20.18 | 363,298 | +0.40(+2.03%) |
Feb 08, 2024 | 19.38 | 19.92 | 19.38 | 19.78 | 303,858 | +0.30(+1.56%) |
Feb 07, 2024 | 19.58 | 20.00 | 19.39 | 19.47 | 324,633 | -0.08(-0.40%) |
Feb 06, 2024 | 19.58 | 19.91 | 19.46 | 19.55 | 332,221 | -0.03(-0.15%) |
Feb 05, 2024 | 19.65 | 19.72 | 19.47 | 19.58 | 303,743 | -0.26(-1.33%) |
Feb 02, 2024 | 20.19 | 20.20 | 19.22 | 19.85 | 307,720 | -0.43(-2.12%) |
Feb 01, 2024 | 20.67 | 20.82 | 20.23 | 20.28 | 184,895 | -0.29(-1.43%) |
Jan 31, 2024 | 21.32 | 21.32 | 20.55 | 20.57 | 224,322 | -0.70(-3.31%) |
Jan 30, 2024 | 21.04 | 21.32 | 20.91 | 21.28 | 85,685 | +0.08(+0.37%) |
Jan 29, 2024 | 21.00 | 21.22 | 20.58 | 21.20 | 156,022 | +0.15(+0.70%) |
Jan 26, 2024 | 21.28 | 21.40 | 20.82 | 21.05 | 164,862 | -0.25(-1.20%) |
Jan 25, 2024 | 20.85 | 21.34 | 20.72 | 21.30 | 278,291 | +0.66(+3.18%) |
Jan 24, 2024 | 20.56 | 20.73 | 20.42 | 20.65 | 172,135 | +0.30(+1.49%) |
Jan 23, 2024 | 20.46 | 20.56 | 20.17 | 20.35 | 253,015 | -0.04(-0.19%) |
Jan 22, 2024 | 20.22 | 20.38 | 20.00 | 20.38 | 222,928 | +0.22(+1.07%) |
Jan 19, 2024 | 20.16 | 20.21 | 19.84 | 20.17 | 216,846 | +0.16(+0.78%) |
Jan 18, 2024 | 19.99 | 20.08 | 19.66 | 20.01 | 166,291 | +0.14(+0.69%) |
Jan 17, 2024 | 19.74 | 19.94 | 19.55 | 19.88 | 195,208 | +0.08(+0.40%) |
Jan 16, 2024 | 20.33 | 20.36 | 19.79 | 19.80 | 253,587 | -0.62(-3.02%) |
Jan 12, 2024 | 20.66 | 20.90 | 20.25 | 20.41 | 145,174 | +0.01(+0.05%) |
Jan 11, 2024 | 20.58 | 20.63 | 20.20 | 20.40 | 170,620 | -0.14(-0.67%) |
Jan 10, 2024 | 20.62 | 20.78 | 20.28 | 20.54 | 276,166 | -0.06(-0.28%) |
Jan 09, 2024 | 20.92 | 20.92 | 20.46 | 20.60 | 201,646 | -0.34(-1.64%) |
Jan 08, 2024 | 20.95 | 21.00 | 20.29 | 20.94 | 277,421 | -0.22(-1.02%) |
Jan 05, 2024 | 21.00 | 21.27 | 20.90 | 21.16 | 260,040 | +0.28(+1.36%) |
Jan 04, 2024 | 21.45 | 21.62 | 20.85 | 20.87 | 274,698 | -0.52(-2.43%) |
Jan 03, 2024 | 21.47 | 21.80 | 21.36 | 21.39 | 279,304 | +0.02(+0.09%) |
Jan 02, 2024 | 21.49 | 21.87 | 21.28 | 21.37 | 261,915 | -0.06(-0.27%) |
Dec 29, 2023 | 21.90 | 21.90 | 21.41 | 21.43 | 306,183 | -0.35(-1.62%) |
Dec 28, 2023 | 21.75 | 21.92 | 21.59 | 21.78 | 290,877 | -0.08(-0.36%) |
Dec 27, 2023 | 22.52 | 22.53 | 21.82 | 21.86 | 213,887 | -0.58(-2.57%) |
Dec 26, 2023 | 22.07 | 22.75 | 22.03 | 22.44 | 231,169 | +0.53(+2.41%) |
Dec 22, 2023 | 22.08 | 22.39 | 21.79 | 21.91 | 259,424 | -0.06(-0.27%) |
Dec 21, 2023 | 21.78 | 21.98 | 21.66 | 21.97 | 209,373 | +0.16(+0.72%) |
Dec 20, 2023 | 22.03 | 22.48 | 21.78 | 21.81 | 239,739 | -0.22(-0.98%) |
Dec 19, 2023 | 22.23 | 22.34 | 21.93 | 22.03 | 177,726 | -0.16(-0.71%) |
Dec 18, 2023 | 22.52 | 22.76 | 21.97 | 22.19 | 235,142 | +0.02(+0.09%) |
Dec 15, 2023 | 22.56 | 22.76 | 22.12 | 22.17 | 890,880 | -0.46(-2.03%) |
Dec 14, 2023 | 22.76 | 23.07 | 22.33 | 22.63 | 312,157 | +0.40(+1.81%) |
Dec 13, 2023 | 21.47 | 22.27 | 21.34 | 22.23 | 713,861 | +0.73(+3.39%) |
Dec 12, 2023 | 21.96 | 21.96 | 21.08 | 21.50 | 324,098 | -0.53(-2.39%) |
Dec 11, 2023 | 22.02 | 22.37 | 21.89 | 22.02 | 210,789 | -0.04(-0.17%) |
Dec 08, 2023 | 21.79 | 22.41 | 21.77 | 22.06 | 238,261 | +0.27(+1.23%) |
Dec 07, 2023 | 21.54 | 21.87 | 21.48 | 21.79 | 202,335 | +0.35(+1.65%) |
Dec 06, 2023 | 21.66 | 22.00 | 21.35 | 21.44 | 224,573 | -0.22(-1.02%) |
Dec 05, 2023 | 22.18 | 22.27 | 21.58 | 21.66 | 217,076 | -0.44(-1.99%) |
Dec 04, 2023 | 22.52 | 22.68 | 22.08 | 22.10 | 242,702 | -0.49(-2.16%) |
Dec 01, 2023 | 22.52 | 23.07 | 22.48 | 22.59 | 203,353 | -0.05(-0.21%) |
Nov 30, 2023 | 22.50 | 23.42 | 22.50 | 22.64 | 286,707 | +0.32(+1.42%) |
Nov 29, 2023 | 22.54 | 22.82 | 22.30 | 22.32 | 163,626 | -0.01(-0.04%) |
Nov 28, 2023 | 22.61 | 22.68 | 22.32 | 22.33 | 345,449 | -0.23(-1.02%) |
Nov 27, 2023 | 22.81 | 23.04 | 22.08 | 22.56 | 217,373 | -0.48(-2.08%) |
Nov 24, 2023 | 22.62 | 23.22 | 22.62 | 23.04 | 99,336 | +0.57(+2.51%) |
Nov 22, 2023 | 22.48 | 22.68 | 22.17 | 22.47 | 231,744 | -0.46(-2.00%) |
Nov 21, 2023 | 22.36 | 23.24 | 22.03 | 22.93 | 424,674 | +0.32(+1.40%) |
Nov 20, 2023 | 22.12 | 22.79 | 22.07 | 22.62 | 234,655 | +0.70(+3.19%) |
Nov 17, 2023 | 21.32 | 22.06 | 21.32 | 21.92 | 232,307 | +0.76(+3.58%) |
Nov 16, 2023 | 21.74 | 21.80 | 21.01 | 21.16 | 214,684 | -0.44(-2.04%) |
Nov 15, 2023 | 22.13 | 22.60 | 21.59 | 21.60 | 207,563 | -0.53(-2.38%) |
Nov 14, 2023 | 21.38 | 22.16 | 21.28 | 22.13 | 155,252 | +0.91(+4.29%) |
Nov 13, 2023 | 21.15 | 21.44 | 21.10 | 21.22 | 102,264 | +0.08(+0.36%) |
Nov 10, 2023 | 21.12 | 21.28 | 20.79 | 21.14 | 149,306 | +0.34(+1.61%) |
Nov 09, 2023 | 21.58 | 21.58 | 20.79 | 20.81 | 159,001 | -0.48(-2.25%) |
Nov 08, 2023 | 21.68 | 21.71 | 21.14 | 21.29 | 272,513 | -0.57(-2.59%) |
Nov 07, 2023 | 22.54 | 22.75 | 21.77 | 21.85 | 366,766 | -1.02(-4.44%) |
Nov 06, 2023 | 23.29 | 23.42 | 22.73 | 22.87 | 297,007 | -0.48(-2.05%) |
Nov 03, 2023 | 22.81 | 23.74 | 22.81 | 23.35 | 221,996 | +0.16(+0.70%) |
Nov 02, 2023 | 21.67 | 23.33 | 21.55 | 23.18 | 277,047 | +0.24(+1.04%) |
Nov 01, 2023 | 22.76 | 23.05 | 22.65 | 22.94 | 124,697 | +0.25(+1.10%) |
Oct 31, 2023 | 22.52 | 22.86 | 22.38 | 22.69 | 155,656 | +0.08(+0.34%) |
Oct 30, 2023 | 22.83 | 23.00 | 22.39 | 22.62 | 140,288 | +0.11(+0.47%) |
Oct 27, 2023 | 23.13 | 23.23 | 22.39 | 22.51 | 196,796 | -0.65(-2.81%) |
Oct 26, 2023 | 22.99 | 23.40 | 22.80 | 23.16 | 178,476 | -0.09(-0.37%) |
Oct 25, 2023 | 23.32 | 23.53 | 23.10 | 23.25 | 226,739 | -0.23(-0.98%) |
Oct 24, 2023 | 23.54 | 23.78 | 23.22 | 23.48 | 185,553 | +0.09(+0.37%) |
Oct 23, 2023 | 23.94 | 23.95 | 23.03 | 23.39 | 309,182 | -0.62(-2.59%) |
Oct 20, 2023 | 24.05 | 24.26 | 23.97 | 24.02 | 314,722 | +0.01(+0.04%) |
Oct 19, 2023 | 23.64 | 24.36 | 23.44 | 24.01 | 441,974 | +0.16(+0.68%) |
Oct 18, 2023 | 23.62 | 24.02 | 23.23 | 23.84 | 298,112 | +0.34(+1.43%) |
Oct 17, 2023 | 22.80 | 23.82 | 22.68 | 23.51 | 389,025 | +0.94(+4.16%) |
Oct 16, 2023 | 22.30 | 22.64 | 21.99 | 22.57 | 205,405 | +0.73(+3.33%) |
Oct 13, 2023 | 21.71 | 21.89 | 21.43 | 21.84 | 128,328 | +0.51(+2.38%) |
Oct 12, 2023 | 21.50 | 21.53 | 21.10 | 21.33 | 135,047 | +0.05(+0.23%) |
Oct 11, 2023 | 21.40 | 21.74 | 21.20 | 21.29 | 211,893 | -0.47(-2.16%) |
Oct 10, 2023 | 22.21 | 22.28 | 21.75 | 21.76 | 130,752 | -0.41(-1.86%) |
Oct 09, 2023 | 21.22 | 22.62 | 21.15 | 22.17 | 306,951 | +1.45(+6.98%) |
Oct 06, 2023 | 20.53 | 20.89 | 20.21 | 20.72 | 201,631 | +0.31(+1.50%) |
Oct 05, 2023 | 20.00 | 20.41 | 19.80 | 20.41 | 268,588 | +0.27(+1.33%) |
Oct 04, 2023 | 20.79 | 20.80 | 20.04 | 20.15 | 344,593 | -0.87(-4.15%) |
Oct 03, 2023 | 21.18 | 21.23 | 20.80 | 21.02 | 218,720 | -0.26(-1.22%) |
Oct 02, 2023 | 21.90 | 22.22 | 21.02 | 21.28 | 207,871 | -0.65(-2.97%) |
Sep 29, 2023 | 22.32 | 22.46 | 21.88 | 21.93 | 169,951 | -0.26(-1.17%) |
Sep 28, 2023 | 22.24 | 22.37 | 21.94 | 22.19 | 177,802 | -0.09(-0.39%) |
Sep 27, 2023 | 21.89 | 22.44 | 21.58 | 22.27 | 266,080 | +0.70(+3.24%) |
Sep 26, 2023 | 21.34 | 21.80 | 21.34 | 21.57 | 200,180 | +0.03(+0.13%) |
Sep 25, 2023 | 21.21 | 21.62 | 21.50 | 21.54 | 131,246 | +0.31(+1.44%) |
Sep 22, 2023 | 21.03 | 21.43 | 21.03 | 21.24 | 202,579 | +0.37(+1.79%) |
Sep 21, 2023 | 21.41 | 21.47 | 20.84 | 20.86 | 253,341 | -0.58(-2.72%) |
Sep 20, 2023 | 21.57 | 21.87 | 21.42 | 21.45 | 178,510 | -0.27(-1.24%) |
Sep 19, 2023 | 22.12 | 22.45 | 21.67 | 21.72 | 202,585 | -0.16(-0.74%) |
Sep 18, 2023 | 22.03 | 22.11 | 21.71 | 21.88 | 179,687 | +0.04(+0.18%) |
Sep 15, 2023 | 21.82 | 22.12 | 21.70 | 21.84 | 698,771 | +0.08(+0.35%) |
Sep 14, 2023 | 23.06 | 23.14 | 21.44 | 21.77 | 556,150 | -0.89(-3.93%) |
Sep 13, 2023 | 22.85 | 22.85 | 22.28 | 22.66 | 249,336 | +0.00(+0.00%) |
Sep 12, 2023 | 22.52 | 23.02 | 22.37 | 22.66 | 234,587 | +0.53(+2.37%) |
Sep 11, 2023 | 23.31 | 23.70 | 21.93 | 22.13 | 511,264 | -0.94(-4.07%) |
Sep 08, 2023 | 22.83 | 23.19 | 22.55 | 23.07 | 328,595 | +0.73(+3.28%) |
Sep 07, 2023 | 22.89 | 22.97 | 22.32 | 22.34 | 290,990 | -0.53(-2.30%) |
Sep 06, 2023 | 22.10 | 23.28 | 22.10 | 22.86 | 575,837 | +0.81(+3.66%) |
Sep 05, 2023 | 22.07 | 22.35 | 21.92 | 22.06 | 238,195 | +0.00(+0.00%) |
Sep 01, 2023 | 22.21 | 22.38 | 21.97 | 22.06 | 225,619 | +0.25(+1.16%) |
Aug 31, 2023 | 22.33 | 22.42 | 21.77 | 21.80 | 303,881 | -0.64(-2.84%) |
Aug 30, 2023 | 22.34 | 22.73 | 22.15 | 22.44 | 234,400 | +0.40(+1.83%) |
Aug 29, 2023 | 21.72 | 22.18 | 21.57 | 22.04 | 195,383 | +0.39(+1.82%) |
Aug 28, 2023 | 21.88 | 22.01 | 21.58 | 21.64 | 190,610 | -0.08(-0.39%) |
Aug 25, 2023 | 21.62 | 21.82 | 21.36 | 21.73 | 147,467 | +0.14(+0.65%) |
Aug 24, 2023 | 21.44 | 22.06 | 21.44 | 21.59 | 218,795 | +0.15(+0.70%) |
Aug 23, 2023 | 21.11 | 21.68 | 20.90 | 21.44 | 235,125 | +0.11(+0.53%) |
Aug 22, 2023 | 21.87 | 22.05 | 21.28 | 21.32 | 305,753 | -0.52(-2.36%) |
Aug 21, 2023 | 22.23 | 22.57 | 21.83 | 21.84 | 236,322 | -0.13(-0.60%) |
Aug 18, 2023 | 21.64 | 22.32 | 21.64 | 21.97 | 200,497 | +0.03(+0.13%) |
Aug 17, 2023 | 22.21 | 22.63 | 21.91 | 21.94 | 214,537 | -0.05(-0.21%) |
Aug 16, 2023 | 21.88 | 22.37 | 21.63 | 21.99 | 325,648 | -0.18(-0.80%) |
Aug 15, 2023 | 22.42 | 22.49 | 21.86 | 22.17 | 251,108 | -0.71(-3.12%) |
Aug 14, 2023 | 23.22 | 23.28 | 22.57 | 22.88 | 254,472 | -0.39(-1.69%) |
Aug 11, 2023 | 22.68 | 23.45 | 22.68 | 23.28 | 209,805 | +0.68(+2.99%) |
Aug 10, 2023 | 22.63 | 22.91 | 22.37 | 22.60 | 244,765 | -0.17(-0.74%) |
Aug 09, 2023 | 22.85 | 23.68 | 22.58 | 22.77 | 323,649 | -0.51(-2.18%) |
Aug 08, 2023 | 22.72 | 23.52 | 22.50 | 23.28 | 181,732 | +0.23(+0.98%) |
Aug 07, 2023 | 22.78 | 23.08 | 22.24 | 23.05 | 312,102 | +0.48(+2.12%) |
Aug 04, 2023 | 22.70 | 22.95 | 22.37 | 22.57 | 236,871 | +0.01(+0.04%) |
Aug 03, 2023 | 21.97 | 22.86 | 21.94 | 22.56 | 288,585 | +0.55(+2.51%) |
Aug 02, 2023 | 22.73 | 22.81 | 21.72 | 22.01 | 392,655 | -1.00(-4.36%) |
Aug 01, 2023 | 22.28 | 23.06 | 21.31 | 23.01 | 851,914 | -0.62(-2.62%) |
Jul 31, 2023 | 23.67 | 23.88 | 23.38 | 23.63 | 400,103 | +0.33(+1.41%) |
Jul 28, 2023 | 23.05 | 23.39 | 22.83 | 23.30 | 280,276 | +0.58(+2.56%) |
Jul 27, 2023 | 22.99 | 23.07 | 22.66 | 22.72 | 279,844 | -0.24(-1.06%) |
Jul 26, 2023 | 22.83 | 23.14 | 22.69 | 22.97 | 219,776 | +0.02(+0.08%) |
Jul 25, 2023 | 22.66 | 23.14 | 22.42 | 22.95 | 227,787 | +0.27(+1.20%) |
Jul 24, 2023 | 22.17 | 23.09 | 22.17 | 22.68 | 409,497 | +0.66(+2.98%) |
Jul 21, 2023 | 22.58 | 22.58 | 21.90 | 22.02 | 271,684 | -0.49(-2.17%) |
Jul 20, 2023 | 22.52 | 22.60 | 22.03 | 22.51 | 247,914 | +0.16(+0.71%) |
Jul 19, 2023 | 22.23 | 22.55 | 21.96 | 22.35 | 226,629 | +0.09(+0.42%) |
Jul 18, 2023 | 22.41 | 22.70 | 22.18 | 22.25 | 270,054 | +0.14(+0.64%) |
Jul 17, 2023 | 21.21 | 22.17 | 21.21 | 22.11 | 278,986 | +0.83(+3.88%) |
Jul 14, 2023 | 21.92 | 22.09 | 21.26 | 21.29 | 273,390 | -0.65(-2.95%) |
Jul 13, 2023 | 22.00 | 22.53 | 21.81 | 21.93 | 324,270 | -0.09(-0.43%) |
Jul 12, 2023 | 22.09 | 22.20 | 21.88 | 22.03 | 204,167 | +0.21(+0.95%) |
Jul 11, 2023 | 22.68 | 22.98 | 21.60 | 21.82 | 640,750 | +0.23(+1.04%) |
Jul 10, 2023 | 20.70 | 21.61 | 20.59 | 21.60 | 351,073 | +0.89(+4.30%) |
Jul 07, 2023 | 20.09 | 21.14 | 20.09 | 20.70 | 357,562 | +0.65(+3.23%) |
Jul 06, 2023 | 20.45 | 20.64 | 19.79 | 20.06 | 394,134 | -0.58(-2.82%) |
Jul 05, 2023 | 21.43 | 21.58 | 20.64 | 20.64 | 400,873 | -0.57(-2.70%) |
Jul 03, 2023 | 21.20 | 21.65 | 21.14 | 21.21 | 170,728 | +0.20(+0.94%) |
Jun 30, 2023 | 21.06 | 21.23 | 20.58 | 21.01 | 432,558 | +0.20(+0.95%) |
Jun 29, 2023 | 20.77 | 20.89 | 20.58 | 20.82 | 332,618 | +0.19(+0.91%) |
Jun 28, 2023 | 20.07 | 20.83 | 19.92 | 20.63 | 494,746 | +0.50(+2.47%) |
Jun 27, 2023 | 20.53 | 20.53 | 19.85 | 20.13 | 561,896 | -0.28(-1.38%) |
Jun 26, 2023 | 20.08 | 20.84 | 19.90 | 20.41 | 516,929 | +0.70(+3.57%) |
Jun 23, 2023 | 20.35 | 20.91 | 19.67 | 19.71 | 4,736,991 | -0.84(-4.11%) |
Jun 22, 2023 | 20.85 | 21.12 | 19.99 | 20.55 | 647,233 | -0.56(-2.67%) |
Jun 21, 2023 | 21.29 | 21.55 | 21.11 | 21.12 | 471,262 | -0.19(-0.88%) |
Jun 20, 2023 | 22.26 | 22.29 | 21.12 | 21.31 | 711,532 | -1.11(-4.94%) |
Jun 16, 2023 | 23.44 | 23.44 | 22.39 | 22.41 | 1,896,295 | -0.68(-2.96%) |
Jun 15, 2023 | 23.02 | 23.57 | 22.94 | 23.10 | 548,733 | +0.17(+0.74%) |
Jun 14, 2023 | 23.40 | 23.42 | 22.62 | 22.93 | 524,747 | -0.21(-0.89%) |
Jun 13, 2023 | 22.97 | 23.60 | 22.94 | 23.13 | 582,248 | +0.52(+2.32%) |
Jun 12, 2023 | 23.43 | 23.61 | 22.44 | 22.61 | 717,569 | -0.63(-2.69%) |
Jun 09, 2023 | 23.54 | 23.99 | 23.13 | 23.24 | 467,575 | -0.44(-1.86%) |
Jun 08, 2023 | 23.36 | 24.13 | 22.85 | 23.68 | 777,935 | +0.32(+1.38%) |
Jun 07, 2023 | 23.35 | 25.19 | 23.17 | 23.36 | 957,348 | +0.17(+0.71%) |
Jun 06, 2023 | 21.72 | 23.19 | 21.48 | 23.19 | 736,340 | +1.32(+6.06%) |
Jun 05, 2023 | 22.31 | 22.73 | 21.43 | 21.87 | 663,933 | -0.32(-1.45%) |
Jun 02, 2023 | 21.72 | 22.22 | 21.47 | 22.19 | 646,095 | +1.02(+4.82%) |