Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 100 | -0.25(-1.32%) |
May 23, 2024 | 18.59 | 18.78 | 18.58 | 18.65 | 45,500 | -0.54(-2.83%) |
May 22, 2024 | 18.95 | 19.37 | 18.71 | 19.19 | 49,568 | -0.07(-0.36%) |
May 21, 2024 | 19.04 | 19.26 | 18.87 | 19.26 | 3,906 | +0.07(+0.36%) |
May 20, 2024 | 19.21 | 19.44 | 19.00 | 19.19 | 10,778 | -0.05(-0.26%) |
May 17, 2024 | 19.30 | 19.46 | 19.24 | 19.24 | 3,511 | -0.11(-0.55%) |
May 16, 2024 | 19.21 | 19.36 | 19.05 | 19.35 | 57,404 | +0.26(+1.35%) |
May 15, 2024 | 18.92 | 19.21 | 18.90 | 19.09 | 3,553 | +0.57(+3.11%) |
May 14, 2024 | 18.57 | 18.57 | 18.23 | 18.52 | 2,147 | -0.09(-0.51%) |
May 13, 2024 | 19.16 | 19.16 | 18.43 | 18.61 | 2,524 | -0.48(-2.53%) |
May 10, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 100 | -0.39(-1.99%) |
May 09, 2024 | 19.31 | 19.48 | 19.07 | 19.48 | 56,497 | +0.41(+2.15%) |
May 08, 2024 | 18.57 | 19.07 | 18.57 | 19.07 | 105 | +0.26(+1.38%) |
May 07, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 249 | +0.11(+0.59%) |
May 06, 2024 | 18.49 | 18.71 | 18.49 | 18.70 | 2,550 | -0.03(-0.16%) |
May 03, 2024 | 18.60 | 18.73 | 18.42 | 18.73 | 57,405 | +0.17(+0.92%) |
May 02, 2024 | 18.30 | 18.56 | 18.25 | 18.56 | 16,210 | +0.50(+2.77%) |
May 01, 2024 | 18.37 | 18.46 | 18.04 | 18.06 | 851 | -0.27(-1.47%) |
Apr 30, 2024 | 18.32 | 18.33 | 18.32 | 18.33 | 269 | -0.15(-0.82%) |
Apr 29, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 264 | +0.38(+2.10%) |
Apr 26, 2024 | 18.25 | 18.33 | 18.10 | 18.10 | 3,472 | -0.03(-0.16%) |
Apr 25, 2024 | 18.07 | 18.19 | 18.01 | 18.13 | 454 | +0.81(+4.68%) |
Apr 24, 2024 | 17.54 | 17.75 | 17.30 | 17.32 | 9,761 | +0.24(+1.41%) |
Apr 23, 2024 | 17.20 | 17.22 | 17.08 | 17.08 | 1,279 | -0.12(-0.70%) |
Apr 22, 2024 | 17.69 | 17.69 | 17.16 | 17.20 | 7,922 | -0.53(-2.96%) |
Apr 19, 2024 | 17.68 | 17.76 | 17.59 | 17.73 | 2,555 | +0.03(+0.19%) |
Apr 18, 2024 | 17.93 | 17.95 | 17.61 | 17.69 | 11,966 | -0.90(-4.85%) |
Apr 17, 2024 | 18.75 | 18.77 | 18.59 | 18.59 | 1,882 | -0.43(-2.24%) |
Apr 16, 2024 | 19.05 | 19.05 | 18.77 | 19.02 | 14,165 | -0.37(-1.91%) |
Apr 15, 2024 | 19.80 | 19.82 | 19.39 | 19.39 | 6,346 | -0.41(-2.07%) |
Apr 12, 2024 | 19.70 | 20.10 | 19.49 | 19.80 | 11,566 | +0.63(+3.29%) |
Apr 11, 2024 | 19.46 | 19.46 | 19.16 | 19.17 | 3,020 | +0.32(+1.70%) |
Apr 10, 2024 | 19.05 | 19.05 | 18.85 | 18.85 | 5,908 | -0.14(-0.74%) |
Apr 09, 2024 | 19.13 | 19.20 | 18.99 | 18.99 | 5,830 | -0.01(-0.05%) |
Apr 08, 2024 | 19.35 | 19.35 | 18.70 | 19.00 | 6,444 | +0.14(+0.74%) |
Apr 05, 2024 | 18.82 | 18.91 | 18.64 | 18.86 | 17,549 | +0.20(+1.07%) |
Apr 04, 2024 | 19.27 | 19.27 | 18.66 | 18.66 | 28,178 | -0.25(-1.32%) |
Apr 03, 2024 | 18.82 | 19.20 | 18.82 | 18.91 | 4,691 | +0.38(+2.05%) |
Apr 02, 2024 | 18.55 | 18.77 | 18.53 | 18.53 | 7,425 | -0.26(-1.38%) |
Apr 01, 2024 | 18.94 | 18.94 | 17.86 | 18.79 | 8,598 | +0.16(+0.86%) |
Mar 28, 2024 | 18.39 | 18.63 | 18.29 | 18.63 | 4,660 | +0.27(+1.47%) |
Mar 27, 2024 | 18.16 | 18.61 | 18.36 | 1,825 | +0.16(+0.88%) | |
Mar 26, 2024 | 18.10 | 18.20 | 17.96 | 18.20 | 3,993 | +0.28(+1.56%) |
Mar 25, 2024 | 18.21 | 18.27 | 17.92 | 17.92 | 3,585 | -0.09(-0.50%) |
Mar 22, 2024 | 18.25 | 18.25 | 18.01 | 18.01 | 22,034 | -0.09(-0.50%) |
Mar 21, 2024 | 18.18 | 18.29 | 17.79 | 18.10 | 17,559 | -0.53(-2.83%) |
Mar 20, 2024 | 18.88 | 18.88 | 18.50 | 18.63 | 2,703 | -0.71(-3.69%) |
Mar 19, 2024 | 19.57 | 19.77 | 19.34 | 19.34 | 12,235 | -0.21(-1.07%) |
Mar 18, 2024 | 20.05 | 20.08 | 18.99 | 19.55 | 94,416 | -0.75(-3.69%) |
Mar 15, 2024 | 19.18 | 20.33 | 19.18 | 20.30 | 11,315 | +0.23(+1.15%) |
Mar 14, 2024 | 19.80 | 20.07 | 19.45 | 20.07 | 54,752 | +1.11(+5.85%) |
Mar 13, 2024 | 18.94 | 19.05 | 18.94 | 18.96 | 1,464 | +0.15(+0.80%) |
Mar 12, 2024 | 18.99 | 19.11 | 18.81 | 18.81 | 965 | +0.11(+0.59%) |
Mar 11, 2024 | 18.41 | 19.08 | 18.41 | 18.70 | 2,996 | +0.53(+2.92%) |
Mar 08, 2024 | 18.49 | 18.51 | 18.17 | 18.17 | 22,700 | -0.05(-0.27%) |
Mar 07, 2024 | 18.40 | 18.56 | 18.22 | 18.22 | 16,185 | +0.17(+0.94%) |
Mar 06, 2024 | 18.11 | 18.44 | 17.90 | 18.05 | 50,478 | -0.92(-4.85%) |
Mar 05, 2024 | 19.24 | 19.24 | 18.63 | 18.97 | 23,170 | -0.24(-1.25%) |
Mar 04, 2024 | 19.00 | 19.60 | 19.00 | 19.21 | 15,322 | +0.71(+3.84%) |
Mar 01, 2024 | 18.08 | 18.79 | 18.08 | 18.50 | 23,530 | +0.85(+4.82%) |
Feb 29, 2024 | 18.10 | 18.22 | 17.20 | 17.65 | 46,902 | -0.69(-3.76%) |
Feb 28, 2024 | 18.50 | 18.55 | 17.92 | 18.34 | 18,954 | +0.52(+2.92%) |
Feb 27, 2024 | 17.84 | 18.10 | 17.72 | 17.82 | 28,841 | -0.20(-1.11%) |
Feb 26, 2024 | 18.73 | 18.73 | 18.02 | 18.02 | 12,581 | -0.85(-4.50%) |
Feb 23, 2024 | 19.06 | 19.20 | 18.81 | 18.87 | 14,966 | -0.10(-0.53%) |
Feb 22, 2024 | 18.66 | 19.21 | 18.54 | 18.97 | 18,272 | +0.68(+3.72%) |
Feb 21, 2024 | 18.76 | 18.82 | 17.56 | 18.29 | 49,849 | -0.76(-3.99%) |
Feb 20, 2024 | 20.51 | 20.55 | 18.75 | 19.05 | 73,071 | -1.93(-9.19%) |
Feb 16, 2024 | 21.01 | 21.04 | 20.48 | 20.98 | 30,994 | +0.14(+0.68%) |
Feb 15, 2024 | 20.70 | 21.15 | 20.07 | 20.84 | 223,987 | +1.47(+7.59%) |
Feb 14, 2024 | 19.85 | 19.85 | 19.20 | 19.37 | 22,758 | -0.13(-0.66%) |
Feb 13, 2024 | 19.44 | 19.65 | 19.17 | 19.50 | 41,266 | +0.54(+2.82%) |
Feb 12, 2024 | 18.12 | 19.07 | 18.12 | 18.96 | 109,505 | +0.66(+3.61%) |
Feb 09, 2024 | 18.33 | 18.46 | 17.92 | 18.30 | 42,113 | +0.01(+0.05%) |
Feb 08, 2024 | 18.09 | 18.55 | 18.07 | 18.29 | 134,944 | +0.70(+3.99%) |
Feb 07, 2024 | 17.63 | 17.73 | 17.08 | 17.59 | 29,020 | +0.28(+1.60%) |
Feb 06, 2024 | 17.07 | 17.39 | 17.02 | 17.31 | 119,160 | +0.53(+3.16%) |
Feb 05, 2024 | 16.91 | 17.10 | 16.61 | 16.78 | 206,220 | -0.17(-1.00%) |
Feb 02, 2024 | 16.95 | 17.15 | 16.63 | 16.95 | 216,303 | -0.12(-0.70%) |
Feb 01, 2024 | 17.15 | 17.18 | 16.87 | 17.07 | 47,059 | +0.02(+0.12%) |
Jan 31, 2024 | 16.96 | 17.57 | 16.87 | 17.05 | 391,069 | -0.06(-0.35%) |
Jan 30, 2024 | 17.15 | 17.80 | 16.91 | 17.11 | 657,183 | -0.37(-2.12%) |
Jan 29, 2024 | 17.80 | 17.80 | 17.29 | 17.48 | 37,838 | -0.30(-1.69%) |
Jan 26, 2024 | 17.60 | 17.80 | 17.60 | 17.78 | 51,521 | +0.30(+1.72%) |
Jan 25, 2024 | 17.31 | 17.75 | 17.23 | 17.48 | 186,199 | +0.17(+0.98%) |
Jan 24, 2024 | 17.11 | 17.43 | 17.05 | 17.31 | 327,236 | -0.09(-0.52%) |
Jan 23, 2024 | 17.77 | 17.77 | 17.26 | 17.40 | 77,563 | -0.67(-3.71%) |
Jan 22, 2024 | 18.15 | 18.69 | 18.07 | 18.07 | 18,099 | +0.03(+0.17%) |
Jan 19, 2024 | 17.77 | 18.45 | 17.69 | 18.04 | 93,362 | +0.39(+2.22%) |
Jan 18, 2024 | 17.60 | 17.72 | 17.57 | 17.65 | 92,801 | +0.04(+0.21%) |
Jan 17, 2024 | 18.02 | 18.02 | 17.43 | 17.61 | 16,453 | -0.87(-4.71%) |
Jan 16, 2024 | 18.52 | 18.56 | 18.25 | 18.48 | 33,727 | -0.54(-2.84%) |
Jan 12, 2024 | 18.84 | 19.09 | 18.70 | 19.02 | 108,240 | +1.30(+7.32%) |
Jan 11, 2024 | 17.82 | 17.83 | 17.60 | 17.72 | 23,722 | -0.37(-2.03%) |
Jan 10, 2024 | 18.16 | 18.22 | 18.06 | 18.09 | 56,533 | +0.03(+0.17%) |
Jan 09, 2024 | 18.27 | 18.27 | 18.00 | 18.06 | 80,652 | -1.78(-8.97%) |
Jan 08, 2024 | 19.72 | 19.87 | 18.44 | 19.84 | 128,131 | +1.49(+8.12%) |
Jan 05, 2024 | 17.29 | 18.41 | 17.29 | 18.35 | 92,618 | +1.35(+7.94%) |
Jan 04, 2024 | 16.72 | 17.15 | 16.72 | 17.00 | 949 | +0.97(+6.02%) |
Jan 03, 2024 | 15.90 | 16.14 | 15.90 | 16.04 | 8,943 | +0.24(+1.50%) |
Jan 02, 2024 | 16.10 | 16.10 | 15.68 | 15.80 | 15,332 | -0.35(-2.18%) |
Dec 29, 2023 | 16.19 | 16.20 | 16.15 | 16.15 | 765 | -0.08(-0.49%) |
Dec 28, 2023 | 16.21 | 16.40 | 16.21 | 16.23 | 954 | -0.41(-2.49%) |
Dec 27, 2023 | 16.60 | 16.79 | 16.59 | 16.64 | 1,877 | -0.14(-0.80%) |
Dec 26, 2023 | 16.61 | 16.84 | 16.61 | 16.78 | 1,040 | +0.11(+0.66%) |
Dec 22, 2023 | 16.60 | 16.76 | 16.56 | 16.67 | 5,173 | -0.02(-0.12%) |
Dec 21, 2023 | 16.86 | 16.90 | 16.69 | 16.69 | 2,340 | -0.54(-3.11%) |
Dec 20, 2023 | 17.23 | 17.28 | 17.05 | 17.23 | 3,843 | +0.58(+3.48%) |
Dec 19, 2023 | 16.73 | 16.73 | 16.50 | 16.64 | 8,762 | -0.67(-3.87%) |
Dec 18, 2023 | 17.56 | 17.58 | 17.20 | 17.32 | 16,488 | +1.16(+7.15%) |
Dec 15, 2023 | 15.91 | 16.23 | 15.91 | 16.16 | 7,844 | +0.47(+3.00%) |
Dec 14, 2023 | 15.77 | 15.77 | 15.68 | 15.69 | 1,589 | +0.23(+1.48%) |
Dec 13, 2023 | 15.70 | 15.70 | 15.39 | 15.46 | 2,044 | -0.28(-1.75%) |
Dec 12, 2023 | 16.02 | 16.07 | 15.74 | 15.74 | 2,201 | -0.48(-2.97%) |
Dec 11, 2023 | 16.39 | 16.39 | 16.22 | 16.22 | 600 | -0.16(-0.95%) |
Dec 08, 2023 | 16.20 | 16.39 | 16.20 | 16.37 | 925 | +0.06(+0.38%) |
Dec 07, 2023 | 16.53 | 16.53 | 16.28 | 16.31 | 1,860 | -0.24(-1.48%) |
Dec 06, 2023 | 16.85 | 16.85 | 16.56 | 16.56 | 2,481 | -0.42(-2.46%) |
Dec 05, 2023 | 17.10 | 17.10 | 16.97 | 16.97 | 475 | -0.33(-1.88%) |
Dec 04, 2023 | 17.07 | 17.54 | 17.07 | 17.30 | 51,821 | +0.82(+4.98%) |
Dec 01, 2023 | 17.19 | 17.22 | 16.48 | 16.48 | 3,610 | -0.85(-4.89%) |
Nov 30, 2023 | 17.34 | 17.34 | 17.33 | 17.33 | 487 | -0.31(-1.78%) |
Nov 29, 2023 | 17.53 | 17.66 | 17.53 | 17.64 | 300 | +0.14(+0.80%) |
Nov 28, 2023 | 17.40 | 17.50 | 17.40 | 17.50 | 101 | -0.20(-1.13%) |
Nov 27, 2023 | 17.72 | 17.72 | 17.70 | 17.70 | 402 | +0.03(+0.17%) |
Nov 24, 2023 | 17.48 | 17.67 | 17.48 | 17.67 | 50,117 | +0.65(+3.79%) |
Nov 22, 2023 | 16.97 | 17.02 | 16.97 | 17.02 | 102 | -0.33(-1.92%) |
Nov 21, 2023 | 17.24 | 17.36 | 16.84 | 17.36 | 34,604 | -0.19(-1.10%) |
Nov 20, 2023 | 17.54 | 17.55 | 17.42 | 17.55 | 14,800 | +0.02(+0.14%) |
Nov 17, 2023 | 17.75 | 17.81 | 17.53 | 17.53 | 308 | -0.20(-1.14%) |
Nov 16, 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 8 | -0.44(-2.43%) |
Nov 15, 2023 | 17.76 | 18.17 | 17.72 | 18.17 | 1,278 | +0.98(+5.70%) |
Nov 14, 2023 | 16.98 | 17.19 | 16.77 | 17.19 | 32,215 | +0.77(+4.66%) |
Nov 13, 2023 | 16.29 | 16.46 | 16.16 | 16.43 | 58,475 | -0.17(-1.03%) |
Nov 10, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 100 | -0.14(-0.81%) |
Nov 09, 2023 | 16.84 | 16.84 | 16.40 | 16.73 | 580 | -0.12(-0.70%) |
Nov 08, 2023 | 16.99 | 16.99 | 16.72 | 16.85 | 14,793 | -0.18(-1.09%) |
Nov 07, 2023 | 17.00 | 17.09 | 16.96 | 17.04 | 3,452 | -0.21(-1.25%) |
Nov 06, 2023 | 17.21 | 17.26 | 17.09 | 17.25 | 1,111 | +0.02(+0.11%) |
Nov 03, 2023 | 17.41 | 17.41 | 17.19 | 17.23 | 1,734 | -0.27(-1.54%) |
Nov 02, 2023 | 17.79 | 17.79 | 17.50 | 17.50 | 3,754 | -0.31(-1.72%) |
Nov 01, 2023 | 17.88 | 17.88 | 17.66 | 17.81 | 7,410 | -0.42(-2.28%) |
Oct 31, 2023 | 18.29 | 18.29 | 18.22 | 18.22 | 1,156 | -0.13(-0.68%) |
Oct 30, 2023 | 18.47 | 18.47 | 18.27 | 18.35 | 3,199 | +0.20(+1.10%) |
Oct 27, 2023 | 17.95 | 18.20 | 17.94 | 18.15 | 3,205 | +0.88(+5.08%) |
Oct 26, 2023 | 17.06 | 17.27 | 17.03 | 17.27 | 4,653 | +0.82(+4.98%) |
Oct 25, 2023 | 16.26 | 16.45 | 16.25 | 16.45 | 3,707 | -0.09(-0.51%) |
Oct 24, 2023 | 16.11 | 16.54 | 16.03 | 16.54 | 6,104 | +0.52(+3.21%) |
Oct 23, 2023 | 15.80 | 16.02 | 15.76 | 16.02 | 4,769 | +0.01(+0.06%) |
Oct 20, 2023 | 15.73 | 16.01 | 15.71 | 16.01 | 6,032 | +0.53(+3.42%) |
Oct 19, 2023 | 15.18 | 15.48 | 14.18 | 15.48 | 6,897 | -0.30(-1.88%) |
Oct 18, 2023 | 16.00 | 16.10 | 15.70 | 15.78 | 7,707 | -0.43(-2.64%) |
Oct 17, 2023 | 16.33 | 16.35 | 16.20 | 16.20 | 2,395 | -0.74(-4.34%) |
Oct 16, 2023 | 17.16 | 17.37 | 16.89 | 16.94 | 8,181 | +0.82(+5.08%) |
Oct 13, 2023 | 16.30 | 16.30 | 16.06 | 16.12 | 632 | -0.31(-1.89%) |
Oct 12, 2023 | 16.14 | 16.43 | 16.13 | 16.43 | 1,604 | +0.59(+3.73%) |
Oct 11, 2023 | 15.93 | 16.05 | 15.65 | 15.84 | 24,499 | +0.93(+6.24%) |
Oct 10, 2023 | 15.06 | 15.06 | 14.91 | 14.91 | 2,092 | +0.60(+4.20%) |
Oct 09, 2023 | 14.77 | 14.84 | 14.31 | 14.31 | 5,905 | +0.33(+2.35%) |
Oct 06, 2023 | 13.66 | 14.05 | 13.58 | 13.98 | 9,276 | +0.02(+0.12%) |
Oct 05, 2023 | 14.33 | 14.33 | 13.96 | 13.96 | 5,490 | -0.37(-2.59%) |
Oct 04, 2023 | 14.46 | 14.47 | 14.34 | 14.34 | 1,257 | -0.38(-2.55%) |
Oct 03, 2023 | 14.85 | 14.93 | 14.71 | 14.71 | 5,231 | -0.46(-3.05%) |
Oct 02, 2023 | 15.48 | 15.48 | 15.17 | 15.17 | 2,910 | -0.59(-3.75%) |
Sep 29, 2023 | 15.92 | 15.95 | 15.70 | 15.77 | 4,642 | -0.17(-1.07%) |
Sep 28, 2023 | 15.91 | 15.94 | 15.91 | 15.94 | 353 | -0.67(-4.06%) |
Sep 27, 2023 | 16.66 | 16.67 | 16.61 | 16.61 | 1,411 | -0.04(-0.21%) |
Sep 26, 2023 | 16.99 | 16.99 | 16.64 | 16.64 | 1,732 | -0.85(-4.86%) |
Sep 25, 2023 | 17.81 | 17.56 | 17.45 | 17.50 | 15,702 | -0.72(-3.95%) |
Sep 22, 2023 | 18.22 | 18.22 | 18.00 | 18.21 | 12,079 | +0.38(+2.15%) |
Sep 21, 2023 | 18.43 | 18.53 | 17.75 | 17.83 | 15,179 | -0.07(-0.39%) |
Sep 20, 2023 | 17.08 | 18.07 | 17.08 | 17.90 | 12,977 | +1.00(+5.92%) |
Sep 19, 2023 | 16.64 | 16.98 | 16.57 | 16.90 | 3,869 | +0.57(+3.49%) |
Sep 18, 2023 | 16.38 | 16.51 | 16.33 | 16.33 | 21,916 | +0.43(+2.70%) |
Sep 15, 2023 | 15.79 | 16.02 | 15.69 | 15.90 | 4,000 | +1.18(+7.99%) |
Sep 14, 2023 | 14.71 | 14.82 | 14.71 | 14.72 | 31,257 | +0.06(+0.41%) |
Sep 13, 2023 | 14.57 | 14.66 | 14.57 | 14.66 | 1,003 | +0.21(+1.46%) |
Sep 12, 2023 | 14.40 | 14.45 | 14.40 | 14.45 | 1,113 | -0.23(-1.56%) |
Sep 11, 2023 | 15.20 | 15.20 | 14.66 | 14.68 | 1,305 | -0.41(-2.73%) |
Sep 08, 2023 | 15.41 | 15.41 | 15.10 | 15.10 | 505 | -0.35(-2.30%) |
Sep 07, 2023 | 15.26 | 15.67 | 15.26 | 15.45 | 1,019 | +0.57(+3.87%) |
Sep 06, 2023 | 14.94 | 15.10 | 14.81 | 14.88 | 5,380 | -0.68(-4.36%) |
Sep 05, 2023 | 16.02 | 16.05 | 15.52 | 15.55 | 3,857 | -0.68(-4.21%) |
Sep 01, 2023 | 16.32 | 16.32 | 16.24 | 16.24 | 840 | -0.07(-0.43%) |
Aug 31, 2023 | 16.47 | 16.47 | 16.25 | 16.31 | 4,058 | -1.09(-6.24%) |
Aug 30, 2023 | 17.47 | 17.47 | 17.39 | 17.39 | 1,381 | -0.32(-1.83%) |
Aug 29, 2023 | 19.23 | 19.23 | 17.72 | 17.72 | 1,266 | -0.49(-2.70%) |
Aug 28, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 4 | +0.03(+0.17%) |
Aug 25, 2023 | 18.25 | 18.26 | 18.07 | 18.18 | 918 | -0.06(-0.33%) |
Aug 24, 2023 | 18.29 | 18.29 | 18.20 | 18.24 | 1,520 | +0.14(+0.77%) |
Aug 23, 2023 | 18.21 | 18.22 | 18.10 | 18.10 | 410 | -0.18(-0.99%) |
Aug 22, 2023 | 18.48 | 18.48 | 18.28 | 18.28 | 10,680 | -0.16(-0.87%) |
Aug 21, 2023 | 18.68 | 18.68 | 18.38 | 18.44 | 7,409 | -0.22(-1.16%) |
Aug 18, 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 100 | -0.07(-0.37%) |
Aug 17, 2023 | 18.75 | 18.86 | 18.73 | 18.73 | 2,241 | +0.71(+3.94%) |
Aug 16, 2023 | 18.56 | 19.05 | 18.02 | 18.02 | 7,535 | -1.03(-5.38%) |
Aug 15, 2023 | 19.19 | 19.24 | 19.05 | 19.05 | 1,454 | -0.41(-2.13%) |
Aug 14, 2023 | 19.66 | 19.66 | 19.46 | 19.46 | 155 | -0.07(-0.38%) |
Aug 11, 2023 | 19.62 | 19.62 | 19.54 | 19.54 | 1,088 | +0.23(+1.17%) |
Aug 10, 2023 | 19.52 | 19.52 | 19.31 | 19.31 | 842 | -0.07(-0.34%) |
Aug 09, 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 10 | -0.09(-0.44%) |
Aug 08, 2023 | 19.47 | 19.47 | 19.46 | 19.46 | 227 | -0.42(-2.12%) |
Aug 07, 2023 | 19.94 | 20.06 | 19.88 | 19.88 | 451 | -0.06(-0.30%) |
Aug 04, 2023 | 20.06 | 20.08 | 19.94 | 19.94 | 2,381 | -0.01(-0.08%) |
Aug 03, 2023 | 20.04 | 20.04 | 19.95 | 19.95 | 120 | +0.11(+0.55%) |
Aug 02, 2023 | 20.26 | 20.26 | 19.84 | 19.84 | 807 | -0.28(-1.39%) |
Aug 01, 2023 | 20.33 | 20.41 | 20.10 | 20.12 | 2,750 | -0.08(-0.38%) |
Jul 31, 2023 | 20.39 | 20.39 | 20.20 | 20.20 | 2,147 | -0.31(-1.51%) |
Jul 28, 2023 | 20.64 | 20.64 | 20.49 | 20.51 | 1,000 | +0.01(+0.05%) |
Jul 27, 2023 | 19.94 | 20.50 | 19.93 | 20.50 | 1,519 | +0.61(+3.06%) |
Jul 26, 2023 | 19.96 | 19.96 | 19.89 | 19.89 | 100 | -0.02(-0.12%) |
Jul 25, 2023 | 19.61 | 19.92 | 19.61 | 19.91 | 418 | +0.18(+0.91%) |
Jul 24, 2023 | 19.67 | 19.86 | 19.67 | 19.73 | 682 | +0.01(+0.07%) |
Jul 21, 2023 | 19.72 | 19.72 | 19.72 | 19.72 | 0 | -0.25(-1.23%) |
Jul 20, 2023 | 19.83 | 19.97 | 19.83 | 19.97 | 109 | +0.21(+1.04%) |
Jul 19, 2023 | 19.59 | 19.77 | 19.59 | 19.76 | 745 | +0.09(+0.43%) |
Jul 18, 2023 | 19.67 | 19.68 | 19.68 | 19.68 | 201 | -0.26(-1.29%) |
Jul 17, 2023 | 19.80 | 20.00 | 19.71 | 19.93 | 611 | +0.25(+1.28%) |
Jul 14, 2023 | 19.23 | 19.68 | 19.23 | 19.68 | 801 | +0.65(+3.42%) |
Jul 13, 2023 | 18.67 | 19.03 | 18.45 | 19.03 | 2,906 | +0.47(+2.53%) |
Jul 12, 2023 | 18.68 | 18.68 | 18.56 | 18.56 | 101 | +0.31(+1.70%) |
Jul 11, 2023 | 18.34 | 18.37 | 18.21 | 18.25 | 932 | -0.24(-1.30%) |
Jul 10, 2023 | 19.08 | 19.08 | 18.49 | 18.49 | 502 | -0.38(-2.04%) |
Jul 07, 2023 | 18.71 | 19.03 | 18.71 | 18.88 | 320 | +0.39(+2.14%) |
Jul 06, 2023 | 18.46 | 18.48 | 18.46 | 18.48 | 338 | -0.23(-1.26%) |
Jul 05, 2023 | 18.57 | 18.71 | 18.57 | 18.71 | 674 | -0.97(-4.93%) |
Jul 03, 2023 | 19.86 | 19.86 | 19.68 | 19.68 | 1,527 | -1.20(-5.72%) |
Jun 30, 2023 | 20.60 | 21.15 | 20.60 | 20.88 | 2,479 | +1.14(+5.80%) |
Jun 29, 2023 | 19.20 | 19.74 | 19.20 | 19.74 | 1,046 | +1.61(+8.88%) |
Jun 28, 2023 | 18.28 | 18.28 | 18.12 | 18.12 | 633 | +0.20(+1.12%) |
Jun 27, 2023 | 17.93 | 17.93 | 17.92 | 17.92 | 143 | +0.35(+2.01%) |
Jun 26, 2023 | 17.62 | 17.62 | 17.57 | 17.57 | 2,927 | -0.77(-4.22%) |
Jun 23, 2023 | 18.30 | 18.34 | 18.30 | 18.34 | 135 | -0.07(-0.38%) |
Jun 22, 2023 | 18.49 | 18.50 | 18.42 | 18.42 | 302 | -0.31(-1.68%) |
Jun 21, 2023 | 18.99 | 19.12 | 18.73 | 18.73 | 5,897 | -0.26(-1.35%) |
Jun 20, 2023 | 18.63 | 19.00 | 18.63 | 18.99 | 2,259 | -1.97(-9.40%) |
Jun 16, 2023 | 21.36 | 21.52 | 20.95 | 20.95 | 1,626 | -0.07(-0.32%) |