Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.12 | 18.16 | 17.95 | 18.02 | 34,446 | -0.24(-1.31%) |
May 30, 2024 | 18.18 | 18.36 | 18.11 | 18.26 | 30,841 | +0.11(+0.58%) |
May 29, 2024 | 18.24 | 18.29 | 18.15 | 18.16 | 47,708 | -0.36(-1.92%) |
May 28, 2024 | 18.76 | 18.78 | 18.46 | 18.51 | 15,944 | -0.01(-0.05%) |
May 24, 2024 | 18.71 | 18.73 | 18.50 | 18.52 | 16,245 | -0.15(-0.80%) |
May 23, 2024 | 18.85 | 18.86 | 18.60 | 18.67 | 38,077 | -0.16(-0.85%) |
May 22, 2024 | 18.95 | 18.95 | 18.77 | 18.83 | 35,122 | -0.32(-1.67%) |
May 21, 2024 | 19.31 | 19.33 | 19.15 | 19.15 | 10,775 | -0.12(-0.62%) |
May 20, 2024 | 19.22 | 19.41 | 19.16 | 19.27 | 50,730 | -0.08(-0.40%) |
May 17, 2024 | 19.25 | 19.36 | 19.20 | 19.35 | 47,842 | +0.07(+0.38%) |
May 16, 2024 | 19.36 | 19.36 | 19.23 | 19.27 | 7,569 | +0.01(+0.04%) |
May 15, 2024 | 19.10 | 19.27 | 18.98 | 19.27 | 34,457 | -0.14(-0.75%) |
May 14, 2024 | 19.29 | 19.44 | 19.27 | 19.41 | 11,482 | +0.14(+0.73%) |
May 13, 2024 | 19.39 | 19.39 | 19.20 | 19.27 | 48,002 | +0.09(+0.47%) |
May 10, 2024 | 19.41 | 19.41 | 19.16 | 19.18 | 8,843 | -0.12(-0.64%) |
May 09, 2024 | 19.15 | 19.31 | 19.10 | 19.30 | 7,914 | -0.34(-1.73%) |
May 08, 2024 | 19.42 | 19.66 | 19.42 | 19.64 | 12,929 | -0.06(-0.29%) |
May 07, 2024 | 19.72 | 19.77 | 19.64 | 19.70 | 5,824 | +0.14(+0.71%) |
May 06, 2024 | 19.49 | 19.64 | 19.49 | 19.56 | 6,262 | +0.00(+0.02%) |
May 03, 2024 | 19.60 | 19.60 | 19.48 | 19.56 | 97,134 | +0.29(+1.48%) |
May 02, 2024 | 19.17 | 19.28 | 19.10 | 19.27 | 39,117 | +0.47(+2.51%) |
May 01, 2024 | 18.80 | 19.05 | 18.71 | 18.80 | 13,409 | +0.03(+0.14%) |
Apr 30, 2024 | 18.98 | 19.02 | 18.76 | 18.77 | 7,697 | -0.42(-2.18%) |
Apr 29, 2024 | 19.12 | 19.22 | 19.10 | 19.19 | 13,177 | +0.11(+0.60%) |
Apr 26, 2024 | 18.93 | 19.14 | 18.93 | 19.08 | 17,633 | +0.45(+2.43%) |
Apr 25, 2024 | 18.55 | 18.65 | 18.55 | 18.63 | 6,758 | -0.12(-0.63%) |
Apr 24, 2024 | 18.71 | 18.75 | 18.68 | 18.74 | 14,154 | -0.08(-0.42%) |
Apr 23, 2024 | 18.52 | 18.92 | 18.52 | 18.82 | 12,250 | +0.09(+0.49%) |
Apr 22, 2024 | 18.46 | 18.77 | 18.42 | 18.73 | 26,284 | +0.18(+0.97%) |
Apr 19, 2024 | 18.26 | 18.60 | 18.26 | 18.55 | 16,220 | +0.33(+1.83%) |
Apr 18, 2024 | 18.32 | 18.39 | 18.06 | 18.22 | 16,935 | -0.02(-0.11%) |
Apr 17, 2024 | 18.35 | 18.39 | 18.16 | 18.24 | 97,465 | +0.06(+0.31%) |
Apr 16, 2024 | 18.20 | 18.35 | 18.08 | 18.18 | 48,703 | -0.45(-2.43%) |
Apr 15, 2024 | 18.70 | 18.75 | 18.47 | 18.63 | 26,403 | -0.25(-1.31%) |
Apr 12, 2024 | 19.15 | 19.15 | 18.86 | 18.88 | 19,930 | -0.32(-1.66%) |
Apr 11, 2024 | 19.37 | 19.37 | 19.20 | 19.20 | 50,759 | -0.18(-0.91%) |
Apr 10, 2024 | 19.59 | 19.60 | 19.31 | 19.38 | 49,684 | -0.52(-2.63%) |
Apr 09, 2024 | 19.84 | 19.90 | 19.78 | 19.90 | 8,893 | +0.22(+1.11%) |
Apr 08, 2024 | 19.32 | 19.68 | 19.32 | 19.68 | 9,797 | +0.49(+2.55%) |
Apr 05, 2024 | 19.35 | 19.37 | 19.14 | 19.19 | 61,301 | -0.17(-0.89%) |
Apr 04, 2024 | 19.70 | 19.84 | 19.35 | 19.36 | 34,417 | -0.02(-0.10%) |
Apr 03, 2024 | 19.24 | 19.47 | 19.05 | 19.38 | 34,070 | +0.00(+0.01%) |
Apr 02, 2024 | 19.30 | 19.38 | 19.22 | 19.38 | 17,054 | +0.12(+0.62%) |
Apr 01, 2024 | 19.56 | 19.56 | 19.20 | 19.26 | 75,392 | -0.33(-1.71%) |
Mar 28, 2024 | 19.46 | 19.64 | 19.46 | 19.59 | 7,034 | -0.05(-0.23%) |
Mar 27, 2024 | 19.45 | 19.64 | 19.39 | 19.64 | 9,990 | +0.18(+0.92%) |
Mar 26, 2024 | 19.41 | 19.52 | 19.41 | 19.46 | 66,832 | -0.04(-0.18%) |
Mar 25, 2024 | 19.46 | 19.52 | 19.46 | 19.50 | 41,122 | +0.07(+0.36%) |
Mar 22, 2024 | 19.52 | 19.57 | 19.39 | 19.43 | 81,228 | -0.22(-1.14%) |
Mar 21, 2024 | 19.84 | 19.84 | 19.65 | 19.65 | 43,549 | -0.19(-0.96%) |
Mar 20, 2024 | 19.43 | 19.86 | 19.41 | 19.84 | 17,540 | +0.46(+2.37%) |
Mar 19, 2024 | 19.30 | 19.52 | 19.30 | 19.38 | 25,868 | +0.08(+0.41%) |
Mar 18, 2024 | 19.50 | 19.52 | 19.18 | 19.30 | 42,239 | -0.06(-0.31%) |
Mar 15, 2024 | 19.50 | 19.50 | 19.35 | 19.36 | 10,884 | -0.22(-1.12%) |
Mar 14, 2024 | 19.62 | 19.70 | 19.48 | 19.58 | 224,661 | -0.11(-0.56%) |
Mar 13, 2024 | 19.59 | 19.76 | 19.59 | 19.69 | 49,470 | +0.06(+0.31%) |
Mar 12, 2024 | 19.44 | 19.69 | 19.40 | 19.63 | 255,400 | +0.27(+1.41%) |
Mar 11, 2024 | 19.28 | 19.52 | 19.28 | 19.36 | 74,856 | -0.10(-0.52%) |
Mar 08, 2024 | 19.37 | 19.55 | 19.32 | 19.46 | 147,644 | -0.46(-2.31%) |
Mar 07, 2024 | 19.94 | 19.96 | 19.83 | 19.92 | 67,117 | -0.01(-0.04%) |
Mar 06, 2024 | 19.98 | 20.03 | 19.90 | 19.93 | 108,026 | +0.18(+0.90%) |
Mar 05, 2024 | 19.82 | 19.90 | 19.71 | 19.75 | 14,171 | -0.04(-0.20%) |
Mar 04, 2024 | 19.92 | 19.92 | 19.79 | 19.79 | 95,016 | -0.16(-0.79%) |
Mar 01, 2024 | 19.97 | 20.02 | 19.84 | 19.95 | 12,414 | +0.10(+0.50%) |
Feb 29, 2024 | 19.89 | 19.89 | 19.78 | 19.85 | 16,878 | -0.16(-0.82%) |
Feb 28, 2024 | 20.28 | 20.29 | 19.99 | 20.01 | 42,034 | -0.46(-2.23%) |
Feb 27, 2024 | 20.24 | 20.47 | 20.24 | 20.47 | 46,301 | +0.49(+2.45%) |
Feb 26, 2024 | 19.96 | 20.08 | 19.89 | 19.98 | 42,113 | +0.09(+0.45%) |
Feb 23, 2024 | 20.06 | 20.06 | 19.87 | 19.89 | 19,892 | -0.23(-1.13%) |
Feb 22, 2024 | 20.27 | 20.27 | 20.12 | 20.12 | 14,906 | -0.10(-0.51%) |
Feb 21, 2024 | 20.21 | 20.25 | 20.10 | 20.22 | 16,111 | +0.02(+0.10%) |
Feb 20, 2024 | 20.13 | 20.20 | 20.12 | 20.20 | 36,063 | +0.29(+1.43%) |
Feb 16, 2024 | 19.78 | 19.95 | 19.75 | 19.91 | 16,394 | +0.16(+0.84%) |
Feb 15, 2024 | 19.69 | 19.75 | 19.60 | 19.75 | 8,018 | +0.17(+0.87%) |
Feb 14, 2024 | 19.60 | 19.69 | 19.55 | 19.58 | 43,074 | +0.16(+0.82%) |
Feb 13, 2024 | 19.55 | 19.68 | 19.25 | 19.42 | 85,838 | -0.55(-2.75%) |
Feb 12, 2024 | 19.75 | 20.08 | 19.75 | 19.97 | 20,773 | +0.20(+0.99%) |
Feb 09, 2024 | 19.73 | 19.84 | 19.70 | 19.77 | 16,297 | +0.08(+0.43%) |
Feb 08, 2024 | 19.94 | 19.94 | 19.66 | 19.69 | 20,805 | -0.39(-1.94%) |
Feb 07, 2024 | 20.05 | 20.09 | 19.98 | 20.08 | 18,938 | -0.07(-0.35%) |
Feb 06, 2024 | 19.92 | 20.15 | 19.92 | 20.15 | 11,297 | +0.53(+2.70%) |
Feb 05, 2024 | 19.62 | 19.64 | 19.36 | 19.62 | 16,404 | -0.01(-0.05%) |
Feb 02, 2024 | 19.72 | 19.73 | 19.56 | 19.63 | 22,476 | -0.42(-2.07%) |
Feb 01, 2024 | 19.91 | 20.05 | 19.82 | 20.05 | 14,403 | +0.26(+1.32%) |
Jan 31, 2024 | 20.02 | 20.13 | 19.78 | 19.78 | 21,597 | +0.04(+0.22%) |
Jan 30, 2024 | 19.76 | 19.80 | 19.56 | 19.74 | 1,090,151 | -0.14(-0.71%) |
Jan 29, 2024 | 19.98 | 19.98 | 19.79 | 19.88 | 13,509 | -0.21(-1.05%) |
Jan 26, 2024 | 20.04 | 20.12 | 19.94 | 20.09 | 7,462 | +0.16(+0.82%) |
Jan 25, 2024 | 19.91 | 20.01 | 19.84 | 19.93 | 19,640 | +0.14(+0.72%) |
Jan 24, 2024 | 20.05 | 20.08 | 19.77 | 19.79 | 52,742 | +0.01(+0.07%) |
Jan 23, 2024 | 19.61 | 19.77 | 19.49 | 19.77 | 55,887 | +0.35(+1.80%) |
Jan 22, 2024 | 19.59 | 19.74 | 19.32 | 19.42 | 42,066 | -0.35(-1.76%) |
Jan 19, 2024 | 19.70 | 19.78 | 19.66 | 19.77 | 8,548 | +0.00(+0.01%) |
Jan 18, 2024 | 19.82 | 19.82 | 19.68 | 19.77 | 38,763 | -0.17(-0.86%) |
Jan 17, 2024 | 19.96 | 20.00 | 19.89 | 19.94 | 27,701 | -0.13(-0.64%) |
Jan 16, 2024 | 20.40 | 20.40 | 20.05 | 20.07 | 82,389 | -0.54(-2.62%) |
Jan 12, 2024 | 20.74 | 20.80 | 20.56 | 20.61 | 11,811 | +0.11(+0.54%) |
Jan 11, 2024 | 20.54 | 20.57 | 20.34 | 20.50 | 15,452 | +0.11(+0.55%) |
Jan 10, 2024 | 20.42 | 20.44 | 20.32 | 20.39 | 22,015 | -0.04(-0.21%) |
Jan 09, 2024 | 20.56 | 20.58 | 20.42 | 20.43 | 25,149 | -0.31(-1.49%) |
Jan 08, 2024 | 20.55 | 20.75 | 20.55 | 20.74 | 52,172 | +0.06(+0.29%) |
Jan 05, 2024 | 20.58 | 20.80 | 20.57 | 20.68 | 26,005 | +0.21(+1.04%) |
Jan 04, 2024 | 20.37 | 20.56 | 20.36 | 20.47 | 31,085 | -0.18(-0.88%) |
Jan 03, 2024 | 20.60 | 20.76 | 20.60 | 20.65 | 28,625 | +0.08(+0.38%) |
Jan 02, 2024 | 20.82 | 20.88 | 20.49 | 20.57 | 111,210 | -0.38(-1.81%) |
Dec 29, 2023 | 21.05 | 21.08 | 20.89 | 20.95 | 116,093 | -0.12(-0.58%) |
Dec 28, 2023 | 21.10 | 21.18 | 21.02 | 21.07 | 10,468 | -0.06(-0.28%) |
Dec 27, 2023 | 21.08 | 21.19 | 21.06 | 21.13 | 39,102 | +0.05(+0.24%) |
Dec 26, 2023 | 20.96 | 21.12 | 20.95 | 21.08 | 18,536 | +0.30(+1.44%) |
Dec 22, 2023 | 20.70 | 20.88 | 20.70 | 20.78 | 9,737 | +0.15(+0.73%) |
Dec 21, 2023 | 20.57 | 20.69 | 20.49 | 20.63 | 23,858 | +0.33(+1.62%) |
Dec 20, 2023 | 20.59 | 20.59 | 20.28 | 20.30 | 7,972 | -0.33(-1.60%) |
Dec 19, 2023 | 20.59 | 20.64 | 20.54 | 20.63 | 21,340 | +0.27(+1.30%) |
Dec 18, 2023 | 20.16 | 20.42 | 20.14 | 20.36 | 37,942 | +0.32(+1.62%) |
Dec 15, 2023 | 20.25 | 20.25 | 20.02 | 20.04 | 224,973 | -0.24(-1.20%) |
Dec 14, 2023 | 20.27 | 20.45 | 20.22 | 20.28 | 53,457 | +0.23(+1.13%) |
Dec 13, 2023 | 19.48 | 20.06 | 19.38 | 20.06 | 39,889 | +0.69(+3.57%) |
Dec 12, 2023 | 19.53 | 19.53 | 19.32 | 19.37 | 14,619 | -0.19(-0.99%) |
Dec 11, 2023 | 19.46 | 19.59 | 19.46 | 19.56 | 96,748 | -0.07(-0.34%) |
Dec 08, 2023 | 19.42 | 19.68 | 19.42 | 19.63 | 10,389 | +0.13(+0.69%) |
Dec 07, 2023 | 19.57 | 19.58 | 19.42 | 19.49 | 104,979 | +0.03(+0.15%) |
Dec 06, 2023 | 19.71 | 19.71 | 19.43 | 19.46 | 90,403 | -0.07(-0.38%) |
Dec 05, 2023 | 19.45 | 19.63 | 19.41 | 19.54 | 8,324 | +0.08(+0.43%) |
Dec 04, 2023 | 19.69 | 19.70 | 19.43 | 19.45 | 22,781 | -0.44(-2.24%) |
Dec 01, 2023 | 19.56 | 19.94 | 19.56 | 19.90 | 13,081 | +0.24(+1.25%) |
Nov 30, 2023 | 19.47 | 19.65 | 19.43 | 19.65 | 19,315 | +0.15(+0.77%) |
Nov 29, 2023 | 19.64 | 19.69 | 19.50 | 19.50 | 25,341 | -0.19(-0.98%) |
Nov 28, 2023 | 19.45 | 19.81 | 19.45 | 19.69 | 28,593 | +0.24(+1.24%) |
Nov 27, 2023 | 19.49 | 19.51 | 19.30 | 19.45 | 8,742 | -0.03(-0.15%) |
Nov 24, 2023 | 19.52 | 19.63 | 19.45 | 19.48 | 13,487 | -0.00(-0.00%) |
Nov 22, 2023 | 19.68 | 19.70 | 19.46 | 19.48 | 11,688 | -0.01(-0.03%) |
Nov 21, 2023 | 19.64 | 19.64 | 19.39 | 19.49 | 49,440 | -0.22(-1.10%) |
Nov 20, 2023 | 19.56 | 19.78 | 19.52 | 19.70 | 20,632 | +0.35(+1.80%) |
Nov 17, 2023 | 19.38 | 19.53 | 19.34 | 19.36 | 16,746 | -0.11(-0.57%) |
Nov 16, 2023 | 19.40 | 19.49 | 19.24 | 19.47 | 29,329 | +0.02(+0.12%) |
Nov 15, 2023 | 19.43 | 19.55 | 19.32 | 19.44 | 29,387 | +0.15(+0.79%) |
Nov 14, 2023 | 19.22 | 19.33 | 19.19 | 19.29 | 14,334 | +0.59(+3.15%) |
Nov 13, 2023 | 18.59 | 18.73 | 18.59 | 18.70 | 8,465 | -0.01(-0.08%) |
Nov 10, 2023 | 18.59 | 18.76 | 18.59 | 18.72 | 39,342 | +0.32(+1.77%) |
Nov 09, 2023 | 18.61 | 18.67 | 18.32 | 18.39 | 12,088 | -0.10(-0.52%) |
Nov 08, 2023 | 18.65 | 18.65 | 18.49 | 18.49 | 2,526 | -0.16(-0.84%) |
Nov 07, 2023 | 18.68 | 18.75 | 18.62 | 18.64 | 22,934 | +0.15(+0.80%) |
Nov 06, 2023 | 18.47 | 18.52 | 18.40 | 18.50 | 20,033 | +0.08(+0.44%) |
Nov 03, 2023 | 18.26 | 18.46 | 18.26 | 18.41 | 19,894 | +0.26(+1.41%) |
Nov 02, 2023 | 17.99 | 18.24 | 17.96 | 18.16 | 48,458 | +0.46(+2.62%) |
Nov 01, 2023 | 17.32 | 17.75 | 17.32 | 17.69 | 53,149 | +0.52(+3.04%) |
Oct 31, 2023 | 16.97 | 17.21 | 16.97 | 17.17 | 27,680 | +0.11(+0.65%) |
Oct 30, 2023 | 17.55 | 17.55 | 17.05 | 17.06 | 18,090 | -0.25(-1.45%) |
Oct 27, 2023 | 17.87 | 17.87 | 17.26 | 17.31 | 8,197 | -0.28(-1.57%) |
Oct 26, 2023 | 17.37 | 17.62 | 17.35 | 17.59 | 14,918 | +0.28(+1.64%) |
Oct 25, 2023 | 17.48 | 17.48 | 17.27 | 17.30 | 13,381 | -0.20(-1.12%) |
Oct 24, 2023 | 17.33 | 17.52 | 17.33 | 17.50 | 24,257 | +0.27(+1.59%) |
Oct 23, 2023 | 17.18 | 17.45 | 17.14 | 17.23 | 15,537 | -0.06(-0.37%) |
Oct 20, 2023 | 17.33 | 17.34 | 17.18 | 17.29 | 6,185 | -0.10(-0.55%) |
Oct 19, 2023 | 17.33 | 17.50 | 17.33 | 17.39 | 11,575 | +0.03(+0.17%) |
Oct 18, 2023 | 17.51 | 17.51 | 17.35 | 17.36 | 19,946 | -0.33(-1.86%) |
Oct 17, 2023 | 17.78 | 17.87 | 17.64 | 17.68 | 6,802 | -0.05(-0.28%) |
Oct 16, 2023 | 17.62 | 17.75 | 17.59 | 17.73 | 4,608 | +0.28(+1.60%) |
Oct 13, 2023 | 17.68 | 17.71 | 17.43 | 17.45 | 7,038 | +0.04(+0.23%) |
Oct 12, 2023 | 17.71 | 17.71 | 17.30 | 17.41 | 9,595 | -0.33(-1.86%) |
Oct 11, 2023 | 17.74 | 17.75 | 17.57 | 17.74 | 14,682 | +0.09(+0.50%) |
Oct 10, 2023 | 17.41 | 17.68 | 17.40 | 17.66 | 10,675 | +0.44(+2.58%) |
Oct 09, 2023 | 16.92 | 17.21 | 16.87 | 17.21 | 10,379 | +0.26(+1.52%) |
Oct 06, 2023 | 16.57 | 17.00 | 16.43 | 16.95 | 31,322 | +0.17(+1.00%) |
Oct 05, 2023 | 16.90 | 16.90 | 16.67 | 16.79 | 31,557 | -0.09(-0.52%) |
Oct 04, 2023 | 16.88 | 17.03 | 16.71 | 16.87 | 70,722 | +0.04(+0.23%) |
Oct 03, 2023 | 17.28 | 17.37 | 16.83 | 16.83 | 97,049 | -0.58(-3.32%) |
Oct 02, 2023 | 17.68 | 17.68 | 17.34 | 17.41 | 736,012 | -0.35(-1.97%) |
Sep 29, 2023 | 17.84 | 17.85 | 17.66 | 17.76 | 115,518 | +0.16(+0.94%) |
Sep 28, 2023 | 17.32 | 17.64 | 17.31 | 17.60 | 10,792 | +0.21(+1.22%) |
Sep 27, 2023 | 17.65 | 17.65 | 17.18 | 17.39 | 44,791 | -0.17(-0.99%) |
Sep 26, 2023 | 17.76 | 17.77 | 17.56 | 17.56 | 7,398 | -0.38(-2.10%) |
Sep 25, 2023 | 17.91 | 17.94 | 17.90 | 17.94 | 11,024 | -0.11(-0.59%) |
Sep 22, 2023 | 18.14 | 18.18 | 18.01 | 18.04 | 6,222 | +0.02(+0.11%) |
Sep 21, 2023 | 18.15 | 18.25 | 18.00 | 18.02 | 12,774 | -0.58(-3.12%) |
Sep 20, 2023 | 18.65 | 18.81 | 18.60 | 18.60 | 9,915 | +0.10(+0.53%) |
Sep 19, 2023 | 18.64 | 18.64 | 18.48 | 18.50 | 5,473 | -0.16(-0.83%) |
Sep 18, 2023 | 18.81 | 18.82 | 18.63 | 18.66 | 30,548 | +0.03(+0.14%) |
Sep 15, 2023 | 18.78 | 18.80 | 18.63 | 18.63 | 30,838 | -0.09(-0.50%) |
Sep 14, 2023 | 18.59 | 18.77 | 18.55 | 18.73 | 19,707 | +0.37(+2.00%) |
Sep 13, 2023 | 18.32 | 18.51 | 18.32 | 18.36 | 5,092 | +0.16(+0.90%) |
Sep 12, 2023 | 18.16 | 18.23 | 18.15 | 18.20 | 8,991 | +0.09(+0.48%) |
Sep 11, 2023 | 18.00 | 18.11 | 17.91 | 18.11 | 20,060 | +0.40(+2.24%) |
Sep 08, 2023 | 17.70 | 17.78 | 17.61 | 17.71 | 30,278 | +0.25(+1.44%) |
Sep 07, 2023 | 17.68 | 17.68 | 17.46 | 17.46 | 31,731 | -0.36(-2.01%) |
Sep 06, 2023 | 17.98 | 18.12 | 17.81 | 17.82 | 13,349 | -0.18(-1.02%) |
Sep 05, 2023 | 17.98 | 18.16 | 17.97 | 18.00 | 223,505 | -0.21(-1.17%) |
Sep 01, 2023 | 18.26 | 18.28 | 18.09 | 18.22 | 9,045 | +0.34(+1.89%) |
Aug 31, 2023 | 18.21 | 18.21 | 17.88 | 17.88 | 12,025 | -0.54(-2.94%) |
Aug 30, 2023 | 18.60 | 18.60 | 18.41 | 18.42 | 15,193 | -0.18(-0.99%) |
Aug 29, 2023 | 18.35 | 18.65 | 18.29 | 18.60 | 222,689 | +0.26(+1.39%) |
Aug 28, 2023 | 18.09 | 18.35 | 18.03 | 18.35 | 17,498 | +0.25(+1.36%) |
Aug 25, 2023 | 18.20 | 18.26 | 18.02 | 18.10 | 425,465 | -0.17(-0.95%) |
Aug 24, 2023 | 18.38 | 18.51 | 18.26 | 18.27 | 30,065 | -0.20(-1.10%) |
Aug 23, 2023 | 18.24 | 18.51 | 18.09 | 18.48 | 12,046 | +0.58(+3.24%) |
Aug 22, 2023 | 17.74 | 17.91 | 17.69 | 17.90 | 755,392 | +0.42(+2.43%) |
Aug 21, 2023 | 17.53 | 17.53 | 17.41 | 17.47 | 64,194 | -0.17(-0.98%) |
Aug 18, 2023 | 17.47 | 17.71 | 17.47 | 17.65 | 8,653 | +0.12(+0.66%) |
Aug 17, 2023 | 17.81 | 17.87 | 17.53 | 17.53 | 47,852 | -0.11(-0.60%) |
Aug 16, 2023 | 17.79 | 17.96 | 17.64 | 17.64 | 9,554 | -0.11(-0.60%) |
Aug 15, 2023 | 17.92 | 17.92 | 17.74 | 17.74 | 82,387 | -0.16(-0.92%) |
Aug 14, 2023 | 18.05 | 18.05 | 17.84 | 17.91 | 33,743 | -0.36(-1.96%) |
Aug 11, 2023 | 18.41 | 18.46 | 18.23 | 18.26 | 17,944 | -0.14(-0.73%) |
Aug 10, 2023 | 18.54 | 18.68 | 18.39 | 18.40 | 19,365 | +0.08(+0.42%) |
Aug 09, 2023 | 18.39 | 18.43 | 18.25 | 18.32 | 48,599 | -0.14(-0.73%) |
Aug 08, 2023 | 18.25 | 18.52 | 18.16 | 18.46 | 20,984 | -0.06(-0.34%) |
Aug 07, 2023 | 18.55 | 18.58 | 18.38 | 18.52 | 47,472 | +0.00(+0.02%) |
Aug 04, 2023 | 18.76 | 18.95 | 18.52 | 18.52 | 19,432 | -0.12(-0.62%) |
Aug 03, 2023 | 18.96 | 18.98 | 18.63 | 18.63 | 27,068 | -0.42(-2.18%) |
Aug 02, 2023 | 19.12 | 19.12 | 18.90 | 19.05 | 64,435 | -0.11(-0.55%) |
Aug 01, 2023 | 19.24 | 19.28 | 19.05 | 19.15 | 23,387 | -0.40(-2.03%) |
Jul 31, 2023 | 19.40 | 19.56 | 19.38 | 19.55 | 21,163 | +0.29(+1.50%) |
Jul 28, 2023 | 19.26 | 19.27 | 19.18 | 19.26 | 39,566 | +0.17(+0.91%) |
Jul 27, 2023 | 19.56 | 19.56 | 19.09 | 19.09 | 26,274 | -0.55(-2.80%) |
Jul 26, 2023 | 19.49 | 19.67 | 19.43 | 19.64 | 19,092 | +0.17(+0.89%) |
Jul 25, 2023 | 19.61 | 19.61 | 19.43 | 19.46 | 114,691 | +0.04(+0.20%) |
Jul 24, 2023 | 19.14 | 19.48 | 19.13 | 19.42 | 35,746 | +0.37(+1.95%) |
Jul 21, 2023 | 18.91 | 19.10 | 18.91 | 19.05 | 14,131 | +0.43(+2.31%) |
Jul 20, 2023 | 18.66 | 18.69 | 18.56 | 18.62 | 14,895 | +0.02(+0.12%) |
Jul 19, 2023 | 18.51 | 18.61 | 18.38 | 18.60 | 11,158 | +0.03(+0.18%) |
Jul 18, 2023 | 18.54 | 18.67 | 18.49 | 18.57 | 25,749 | -0.08(-0.45%) |
Jul 17, 2023 | 18.36 | 18.65 | 18.23 | 18.65 | 12,496 | +0.08(+0.42%) |
Jul 14, 2023 | 18.75 | 18.77 | 18.57 | 18.57 | 8,974 | -0.24(-1.27%) |
Jul 13, 2023 | 18.73 | 18.87 | 18.73 | 18.81 | 10,832 | +0.37(+1.98%) |
Jul 12, 2023 | 18.62 | 18.77 | 18.45 | 18.45 | 30,499 | +0.14(+0.75%) |
Jul 11, 2023 | 17.94 | 18.36 | 17.83 | 18.31 | 14,458 | +0.02(+0.11%) |
Jul 10, 2023 | 18.42 | 18.42 | 18.28 | 18.29 | 19,856 | -0.20(-1.09%) |
Jul 07, 2023 | 18.37 | 18.63 | 18.37 | 18.49 | 9,316 | +0.42(+2.34%) |
Jul 06, 2023 | 18.36 | 18.46 | 18.01 | 18.07 | 20,269 | -0.62(-3.32%) |
Jul 05, 2023 | 18.60 | 18.79 | 18.54 | 18.69 | 21,687 | -0.18(-0.97%) |
Jul 03, 2023 | 18.87 | 18.96 | 18.87 | 18.87 | 13,369 | +0.21(+1.14%) |
Jun 30, 2023 | 18.70 | 18.80 | 18.61 | 18.66 | 101,344 | +0.10(+0.52%) |
Jun 29, 2023 | 18.35 | 18.56 | 18.33 | 18.56 | 20,693 | +0.25(+1.37%) |
Jun 28, 2023 | 18.43 | 18.46 | 18.27 | 18.31 | 63,573 | -0.35(-1.86%) |
Jun 27, 2023 | 18.90 | 18.91 | 18.49 | 18.66 | 21,627 | -0.18(-0.97%) |
Jun 26, 2023 | 18.83 | 18.96 | 18.73 | 18.84 | 16,933 | -0.00(-0.01%) |
Jun 23, 2023 | 18.80 | 18.96 | 18.72 | 18.85 | 18,218 | -0.09(-0.45%) |
Jun 22, 2023 | 18.96 | 18.96 | 18.79 | 18.93 | 55,729 | -0.20(-1.03%) |
Jun 21, 2023 | 18.88 | 19.16 | 18.88 | 19.13 | 6,366 | +0.28(+1.50%) |
Jun 20, 2023 | 18.88 | 18.90 | 18.73 | 18.84 | 14,278 | +0.20(+1.09%) |
Jun 16, 2023 | 18.58 | 18.82 | 18.51 | 18.64 | 15,310 | -0.23(-1.20%) |