Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 17.13 | 17.56 | 16.73 | 16.75 | 675,151 | -0.49(-2.84%) |
May 21, 2024 | 16.66 | 17.43 | 16.58 | 17.24 | 531,073 | +0.46(+2.74%) |
May 20, 2024 | 16.93 | 17.18 | 16.59 | 16.78 | 482,927 | -0.12(-0.71%) |
May 17, 2024 | 17.50 | 17.51 | 16.87 | 16.90 | 525,096 | -0.56(-3.21%) |
May 16, 2024 | 17.58 | 17.81 | 17.15 | 17.46 | 612,090 | -0.09(-0.51%) |
May 15, 2024 | 17.47 | 18.07 | 17.25 | 17.55 | 868,193 | +0.44(+2.57%) |
May 14, 2024 | 17.50 | 18.00 | 17.02 | 17.11 | 529,526 | -0.10(-0.58%) |
May 13, 2024 | 17.00 | 17.51 | 16.82 | 17.21 | 710,718 | +0.50(+2.99%) |
May 10, 2024 | 16.21 | 17.95 | 16.21 | 16.71 | 966,756 | +0.56(+3.47%) |
May 09, 2024 | 16.96 | 17.70 | 15.87 | 16.15 | 967,251 | +0.89(+5.83%) |
May 08, 2024 | 15.34 | 15.56 | 15.03 | 15.26 | 505,289 | -0.30(-1.93%) |
May 07, 2024 | 15.95 | 16.08 | 15.43 | 15.56 | 366,197 | -0.39(-2.45%) |
May 06, 2024 | 15.77 | 16.17 | 15.54 | 15.95 | 302,687 | +0.25(+1.59%) |
May 03, 2024 | 15.97 | 16.36 | 15.49 | 15.70 | 538,283 | +0.20(+1.29%) |
May 02, 2024 | 15.70 | 15.80 | 15.31 | 15.50 | 455,120 | +0.00(+0.00%) |
May 01, 2024 | 15.27 | 16.38 | 15.13 | 15.50 | 613,039 | +0.27(+1.77%) |
Apr 30, 2024 | 15.38 | 15.69 | 15.14 | 15.23 | 553,390 | -0.40(-2.56%) |
Apr 29, 2024 | 15.32 | 15.93 | 15.20 | 15.63 | 624,432 | +0.08(+0.51%) |
Apr 26, 2024 | 14.73 | 15.62 | 14.59 | 15.55 | 505,353 | +0.82(+5.57%) |
Apr 25, 2024 | 15.19 | 15.19 | 14.65 | 14.73 | 475,001 | -0.70(-4.54%) |
Apr 24, 2024 | 15.49 | 15.85 | 14.71 | 15.43 | 524,078 | -0.07(-0.45%) |
Apr 23, 2024 | 14.77 | 15.62 | 14.57 | 15.50 | 582,461 | +0.82(+5.59%) |
Apr 22, 2024 | 14.67 | 15.19 | 14.51 | 14.68 | 450,974 | +0.09(+0.62%) |
Apr 19, 2024 | 14.77 | 15.19 | 14.10 | 14.59 | 597,303 | -0.25(-1.68%) |
Apr 18, 2024 | 14.74 | 14.94 | 14.51 | 14.84 | 913,975 | +0.00(+0.00%) |
Apr 17, 2024 | 15.95 | 16.04 | 14.79 | 14.84 | 791,378 | -1.03(-6.49%) |
Apr 16, 2024 | 16.32 | 16.62 | 15.85 | 15.87 | 329,031 | -0.42(-2.58%) |
Apr 15, 2024 | 16.56 | 16.66 | 16.03 | 16.29 | 433,335 | -0.29(-1.75%) |
Apr 12, 2024 | 17.21 | 17.50 | 16.16 | 16.58 | 492,167 | -0.71(-4.11%) |
Apr 11, 2024 | 16.92 | 17.37 | 16.66 | 17.29 | 378,251 | +0.56(+3.35%) |
Apr 10, 2024 | 16.91 | 17.12 | 16.50 | 16.73 | 507,743 | -0.72(-4.13%) |
Apr 09, 2024 | 17.04 | 17.64 | 16.83 | 17.45 | 495,332 | +0.48(+2.83%) |
Apr 08, 2024 | 17.41 | 17.56 | 16.69 | 16.97 | 285,883 | -0.37(-2.13%) |
Apr 05, 2024 | 17.08 | 17.34 | 16.61 | 17.34 | 496,895 | +0.07(+0.41%) |
Apr 04, 2024 | 17.80 | 18.06 | 17.21 | 17.27 | 580,123 | -0.42(-2.37%) |
Apr 03, 2024 | 17.62 | 17.84 | 17.00 | 17.69 | 564,784 | -0.03(-0.17%) |
Apr 02, 2024 | 18.03 | 18.27 | 17.57 | 17.72 | 891,425 | -0.76(-4.11%) |
Apr 01, 2024 | 18.78 | 18.85 | 18.22 | 18.48 | 514,782 | -0.40(-2.12%) |
Mar 28, 2024 | 18.30 | 19.10 | 18.18 | 18.88 | 744,391 | +0.67(+3.68%) |
Mar 27, 2024 | 16.90 | 18.54 | 16.64 | 18.21 | 1,005,729 | +1.56(+9.37%) |
Mar 26, 2024 | 16.66 | 16.75 | 16.31 | 16.65 | 917,496 | +0.18(+1.09%) |
Mar 25, 2024 | 16.47 | 16.69 | 16.10 | 16.47 | 578,538 | +0.04(+0.24%) |
Mar 22, 2024 | 17.15 | 17.22 | 16.37 | 16.43 | 574,806 | -0.81(-4.70%) |
Mar 21, 2024 | 17.48 | 18.08 | 17.22 | 17.24 | 620,278 | -0.25(-1.43%) |
Mar 20, 2024 | 17.19 | 17.67 | 17.01 | 17.49 | 485,700 | +0.19(+1.10%) |
Mar 19, 2024 | 17.16 | 17.66 | 17.03 | 17.30 | 568,487 | +0.08(+0.46%) |
Mar 18, 2024 | 18.92 | 18.98 | 17.16 | 17.22 | 1,002,690 | -1.76(-9.27%) |
Mar 15, 2024 | 18.20 | 19.18 | 18.09 | 18.98 | 1,640,378 | +0.66(+3.60%) |
Mar 14, 2024 | 18.77 | 18.93 | 18.03 | 18.32 | 762,965 | -0.73(-3.83%) |
Mar 13, 2024 | 18.57 | 19.13 | 18.57 | 19.05 | 747,493 | +0.41(+2.20%) |
Mar 12, 2024 | 18.95 | 19.01 | 18.27 | 18.64 | 828,467 | -0.37(-1.95%) |
Mar 11, 2024 | 18.05 | 19.35 | 18.05 | 19.01 | 1,283,578 | +1.02(+5.67%) |
Mar 08, 2024 | 18.19 | 18.50 | 17.76 | 17.99 | 486,418 | +0.07(+0.39%) |
Mar 07, 2024 | 19.43 | 19.69 | 17.86 | 17.92 | 596,068 | -1.44(-7.44%) |
Mar 06, 2024 | 19.00 | 19.43 | 18.64 | 19.36 | 695,937 | +0.58(+3.09%) |
Mar 05, 2024 | 18.81 | 19.13 | 18.51 | 18.78 | 516,396 | -0.23(-1.21%) |
Mar 04, 2024 | 19.36 | 19.36 | 18.50 | 19.01 | 538,581 | -0.09(-0.47%) |
Mar 01, 2024 | 19.20 | 19.60 | 18.95 | 19.10 | 877,827 | -0.03(-0.16%) |
Feb 29, 2024 | 19.55 | 20.00 | 19.00 | 19.13 | 1,001,626 | -0.02(-0.10%) |
Feb 28, 2024 | 19.88 | 20.11 | 19.13 | 19.15 | 749,207 | -1.03(-5.10%) |
Feb 27, 2024 | 19.71 | 20.31 | 19.49 | 20.18 | 982,949 | +0.52(+2.64%) |
Feb 26, 2024 | 19.50 | 20.17 | 19.28 | 19.66 | 1,014,382 | +0.13(+0.67%) |
Feb 23, 2024 | 19.51 | 19.68 | 18.80 | 19.53 | 1,284,423 | -0.14(-0.71%) |
Feb 22, 2024 | 17.00 | 19.96 | 16.97 | 19.67 | 3,513,425 | +3.26(+19.87%) |
Feb 21, 2024 | 16.39 | 16.61 | 16.07 | 16.41 | 511,610 | -0.19(-1.14%) |
Feb 20, 2024 | 16.55 | 17.04 | 15.93 | 16.60 | 2,172,925 | -0.20(-1.19%) |
Feb 16, 2024 | 16.15 | 16.89 | 16.03 | 16.80 | 935,495 | +0.39(+2.38%) |
Feb 15, 2024 | 16.13 | 16.50 | 15.97 | 16.41 | 1,002,343 | +0.45(+2.82%) |
Feb 14, 2024 | 15.48 | 16.08 | 15.27 | 15.96 | 628,169 | +0.69(+4.52%) |
Feb 13, 2024 | 15.77 | 15.85 | 15.13 | 15.27 | 893,056 | -1.19(-7.23%) |
Feb 12, 2024 | 16.13 | 16.91 | 15.91 | 16.46 | 944,928 | +0.65(+4.11%) |
Feb 09, 2024 | 15.30 | 16.12 | 15.22 | 15.81 | 874,724 | +0.60(+3.94%) |
Feb 08, 2024 | 14.83 | 15.32 | 14.74 | 15.21 | 672,912 | +0.38(+2.56%) |
Feb 07, 2024 | 15.31 | 15.31 | 14.76 | 14.83 | 632,350 | -0.49(-3.20%) |
Feb 06, 2024 | 15.16 | 15.61 | 15.13 | 15.32 | 606,825 | +0.10(+0.66%) |
Feb 05, 2024 | 14.80 | 15.40 | 14.76 | 15.22 | 677,525 | +0.26(+1.74%) |
Feb 02, 2024 | 15.55 | 15.72 | 14.62 | 14.96 | 898,694 | -0.89(-5.62%) |
Feb 01, 2024 | 15.92 | 16.41 | 15.50 | 15.85 | 1,428,152 | +0.71(+4.69%) |
Jan 31, 2024 | 15.70 | 16.10 | 15.12 | 15.14 | 1,286,967 | -0.58(-3.69%) |
Jan 30, 2024 | 16.11 | 16.77 | 15.17 | 15.72 | 2,111,774 | +0.42(+2.75%) |
Jan 29, 2024 | 15.10 | 15.41 | 14.80 | 15.30 | 552,346 | +0.17(+1.12%) |
Jan 26, 2024 | 15.45 | 15.67 | 14.97 | 15.13 | 289,690 | -0.13(-0.85%) |
Jan 25, 2024 | 15.36 | 15.71 | 15.05 | 15.26 | 579,544 | +0.01(+0.07%) |
Jan 24, 2024 | 15.58 | 15.58 | 15.02 | 15.25 | 608,911 | -0.19(-1.23%) |
Jan 23, 2024 | 15.41 | 15.72 | 15.05 | 15.44 | 1,021,404 | +0.33(+2.18%) |
Jan 22, 2024 | 15.37 | 15.86 | 14.84 | 15.11 | 829,056 | -0.23(-1.50%) |
Jan 19, 2024 | 16.41 | 16.41 | 15.20 | 15.34 | 1,874,569 | -1.03(-6.29%) |
Jan 18, 2024 | 17.09 | 17.42 | 16.27 | 16.37 | 799,287 | -0.63(-3.71%) |
Jan 17, 2024 | 16.82 | 17.02 | 16.54 | 17.00 | 499,141 | +0.10(+0.59%) |
Jan 16, 2024 | 17.19 | 17.19 | 16.33 | 16.90 | 562,724 | -0.61(-3.48%) |
Jan 12, 2024 | 17.45 | 18.05 | 17.43 | 17.51 | 439,380 | +0.16(+0.92%) |
Jan 11, 2024 | 17.57 | 17.70 | 17.29 | 17.35 | 568,547 | -0.54(-3.02%) |
Jan 10, 2024 | 18.56 | 18.92 | 17.58 | 17.89 | 432,282 | -0.75(-4.02%) |
Jan 09, 2024 | 18.60 | 19.00 | 18.39 | 18.64 | 590,904 | -0.14(-0.75%) |
Jan 08, 2024 | 17.73 | 18.82 | 17.32 | 18.78 | 955,562 | +1.05(+5.92%) |
Jan 05, 2024 | 18.61 | 18.90 | 17.70 | 17.73 | 724,661 | -1.27(-6.68%) |
Jan 04, 2024 | 19.73 | 20.09 | 18.98 | 19.00 | 921,003 | -0.73(-3.70%) |
Jan 03, 2024 | 19.49 | 19.97 | 19.12 | 19.73 | 684,251 | +0.05(+0.25%) |
Jan 02, 2024 | 19.03 | 20.27 | 18.83 | 19.68 | 623,613 | +0.58(+3.04%) |
Dec 29, 2023 | 19.62 | 19.62 | 19.02 | 19.10 | 503,775 | -0.53(-2.70%) |
Dec 28, 2023 | 18.90 | 19.67 | 18.90 | 19.63 | 835,663 | +0.77(+4.08%) |
Dec 27, 2023 | 18.42 | 18.87 | 18.18 | 18.86 | 646,035 | +0.44(+2.39%) |
Dec 26, 2023 | 18.40 | 18.74 | 18.22 | 18.42 | 454,698 | +0.27(+1.49%) |
Dec 22, 2023 | 17.81 | 18.34 | 17.38 | 18.15 | 655,208 | +0.62(+3.54%) |
Dec 21, 2023 | 17.34 | 17.76 | 17.20 | 17.53 | 395,924 | +0.44(+2.57%) |
Dec 20, 2023 | 18.21 | 18.30 | 17.00 | 17.09 | 735,262 | -1.25(-6.82%) |
Dec 19, 2023 | 17.90 | 18.40 | 17.78 | 18.34 | 794,788 | +0.62(+3.50%) |
Dec 18, 2023 | 18.02 | 18.02 | 17.44 | 17.72 | 950,929 | -0.40(-2.21%) |
Dec 15, 2023 | 17.71 | 18.41 | 17.50 | 18.12 | 2,953,410 | +0.49(+2.78%) |
Dec 14, 2023 | 17.73 | 17.81 | 17.12 | 17.63 | 1,866,844 | +0.39(+2.26%) |
Dec 13, 2023 | 16.07 | 17.34 | 16.07 | 17.24 | 870,957 | +1.08(+6.68%) |
Dec 12, 2023 | 16.03 | 16.33 | 15.71 | 16.16 | 623,390 | +0.16(+1.00%) |
Dec 11, 2023 | 15.62 | 16.04 | 15.19 | 16.00 | 539,225 | +0.23(+1.46%) |
Dec 08, 2023 | 15.66 | 16.02 | 15.40 | 15.77 | 496,989 | +0.13(+0.83%) |
Dec 07, 2023 | 15.89 | 16.06 | 15.51 | 15.64 | 604,581 | -0.17(-1.08%) |
Dec 06, 2023 | 15.81 | 16.31 | 15.62 | 15.81 | 568,108 | +0.14(+0.89%) |
Dec 05, 2023 | 15.91 | 16.11 | 15.59 | 15.67 | 571,690 | -0.43(-2.67%) |
Dec 04, 2023 | 16.04 | 16.57 | 15.94 | 16.10 | 990,956 | +0.03(+0.19%) |
Dec 01, 2023 | 14.95 | 16.10 | 14.38 | 16.07 | 801,268 | +1.01(+6.71%) |
Nov 30, 2023 | 15.03 | 15.36 | 14.90 | 15.06 | 864,830 | +0.44(+3.01%) |
Nov 29, 2023 | 14.24 | 14.98 | 14.24 | 14.62 | 542,673 | +0.47(+3.32%) |
Nov 28, 2023 | 14.08 | 14.18 | 13.67 | 14.15 | 338,677 | +0.09(+0.64%) |
Nov 27, 2023 | 14.12 | 14.12 | 13.49 | 14.06 | 900,855 | +0.00(+0.00%) |
Nov 24, 2023 | 13.82 | 14.16 | 13.82 | 14.06 | 163,307 | +0.19(+1.37%) |
Nov 22, 2023 | 14.07 | 14.20 | 13.62 | 13.87 | 443,147 | +0.06(+0.43%) |
Nov 21, 2023 | 13.77 | 14.10 | 13.53 | 13.81 | 466,120 | -0.15(-1.07%) |
Nov 20, 2023 | 14.61 | 14.88 | 13.89 | 13.96 | 571,313 | -0.53(-3.66%) |
Nov 17, 2023 | 14.19 | 14.81 | 14.19 | 14.49 | 540,582 | +0.44(+3.13%) |
Nov 16, 2023 | 14.52 | 14.57 | 13.83 | 14.05 | 527,621 | -0.50(-3.44%) |
Nov 15, 2023 | 14.23 | 15.25 | 14.23 | 14.55 | 682,620 | +0.16(+1.11%) |
Nov 14, 2023 | 13.89 | 14.55 | 13.89 | 14.39 | 914,431 | +0.96(+7.15%) |
Nov 13, 2023 | 13.38 | 13.58 | 12.95 | 13.43 | 484,025 | -0.11(-0.81%) |
Nov 10, 2023 | 13.65 | 13.75 | 13.11 | 13.54 | 842,172 | -0.20(-1.46%) |
Nov 09, 2023 | 16.10 | 16.10 | 13.72 | 13.74 | 834,849 | -2.27(-14.18%) |
Nov 08, 2023 | 16.54 | 16.95 | 15.59 | 16.01 | 1,030,563 | -0.44(-2.67%) |
Nov 07, 2023 | 15.79 | 16.52 | 15.57 | 16.45 | 1,488,116 | +0.88(+5.65%) |
Nov 06, 2023 | 16.53 | 16.53 | 15.35 | 15.57 | 2,067,437 | -0.80(-4.89%) |
Nov 03, 2023 | 16.09 | 16.76 | 16.09 | 16.37 | 1,082,774 | +0.62(+3.94%) |
Nov 02, 2023 | 16.22 | 16.48 | 15.60 | 15.75 | 834,856 | -0.07(-0.44%) |
Nov 01, 2023 | 15.84 | 15.85 | 15.46 | 15.82 | 666,634 | +0.11(+0.70%) |
Oct 31, 2023 | 14.85 | 15.74 | 14.72 | 15.71 | 732,637 | +0.76(+5.08%) |
Oct 30, 2023 | 14.49 | 15.10 | 14.47 | 14.95 | 730,484 | +0.62(+4.33%) |
Oct 27, 2023 | 16.01 | 16.01 | 14.33 | 14.33 | 881,392 | -1.59(-9.99%) |
Oct 26, 2023 | 15.66 | 16.14 | 15.56 | 15.92 | 487,829 | +0.26(+1.66%) |
Oct 25, 2023 | 15.69 | 16.06 | 15.53 | 15.66 | 489,569 | -0.21(-1.32%) |
Oct 24, 2023 | 16.33 | 16.66 | 15.54 | 15.87 | 868,683 | -0.31(-1.92%) |
Oct 23, 2023 | 16.04 | 16.38 | 15.84 | 16.18 | 794,548 | +0.06(+0.37%) |
Oct 20, 2023 | 15.69 | 16.37 | 15.52 | 16.12 | 750,830 | +0.36(+2.28%) |
Oct 19, 2023 | 16.14 | 16.27 | 15.68 | 15.76 | 667,442 | -0.40(-2.48%) |
Oct 18, 2023 | 16.42 | 16.45 | 16.06 | 16.16 | 695,730 | -0.33(-2.00%) |
Oct 17, 2023 | 16.24 | 16.90 | 16.24 | 16.49 | 560,523 | +0.14(+0.86%) |
Oct 16, 2023 | 16.12 | 16.80 | 16.12 | 16.35 | 603,862 | +0.23(+1.43%) |
Oct 13, 2023 | 15.91 | 16.35 | 15.65 | 16.12 | 575,390 | +0.30(+1.90%) |
Oct 12, 2023 | 16.39 | 16.39 | 15.53 | 15.82 | 571,526 | -0.53(-3.24%) |
Oct 11, 2023 | 16.62 | 16.79 | 16.17 | 16.35 | 354,506 | -0.29(-1.74%) |
Oct 10, 2023 | 16.36 | 16.91 | 16.30 | 16.64 | 430,843 | +0.23(+1.40%) |
Oct 09, 2023 | 16.56 | 16.57 | 16.00 | 16.41 | 476,639 | -0.30(-1.80%) |
Oct 06, 2023 | 16.10 | 16.71 | 16.07 | 16.71 | 660,331 | +0.33(+2.01%) |
Oct 05, 2023 | 15.69 | 16.68 | 15.64 | 16.38 | 1,373,157 | +0.56(+3.54%) |
Oct 04, 2023 | 17.00 | 17.03 | 15.75 | 15.82 | 852,684 | -1.24(-7.27%) |
Oct 03, 2023 | 17.24 | 17.73 | 17.00 | 17.06 | 900,891 | -0.23(-1.33%) |
Oct 02, 2023 | 17.87 | 17.93 | 17.01 | 17.29 | 1,004,686 | -0.66(-3.68%) |
Sep 29, 2023 | 18.30 | 18.48 | 17.62 | 17.95 | 877,773 | -0.11(-0.61%) |
Sep 28, 2023 | 18.60 | 18.60 | 17.75 | 18.06 | 1,516,088 | -0.69(-3.68%) |
Sep 27, 2023 | 19.01 | 19.35 | 18.51 | 18.75 | 571,455 | -0.45(-2.34%) |
Sep 26, 2023 | 18.78 | 19.43 | 18.71 | 19.20 | 980,019 | +0.54(+2.89%) |
Sep 25, 2023 | 19.61 | 19.01 | 18.48 | 18.66 | 948,644 | -1.06(-5.38%) |
Sep 22, 2023 | 20.48 | 20.48 | 19.70 | 19.72 | 719,739 | -0.66(-3.24%) |
Sep 21, 2023 | 19.59 | 20.44 | 19.50 | 20.38 | 502,861 | +0.58(+2.93%) |
Sep 20, 2023 | 20.52 | 20.60 | 19.76 | 19.80 | 392,097 | -0.57(-2.80%) |
Sep 19, 2023 | 19.80 | 20.43 | 19.80 | 20.37 | 308,654 | +0.47(+2.36%) |
Sep 18, 2023 | 20.23 | 20.51 | 19.75 | 19.90 | 795,373 | -0.67(-3.26%) |
Sep 15, 2023 | 20.31 | 20.66 | 19.98 | 20.57 | 1,176,557 | +0.32(+1.58%) |
Sep 14, 2023 | 20.94 | 20.94 | 20.17 | 20.25 | 374,497 | -0.47(-2.27%) |
Sep 13, 2023 | 21.36 | 21.61 | 20.71 | 20.72 | 371,660 | -0.53(-2.49%) |
Sep 12, 2023 | 20.54 | 21.34 | 20.49 | 21.25 | 484,037 | +0.46(+2.21%) |
Sep 11, 2023 | 21.57 | 21.79 | 20.75 | 20.79 | 464,530 | -0.59(-2.76%) |
Sep 08, 2023 | 21.33 | 21.54 | 21.00 | 21.38 | 706,080 | +0.10(+0.47%) |
Sep 07, 2023 | 22.39 | 22.39 | 21.17 | 21.28 | 870,664 | -1.22(-5.42%) |
Sep 06, 2023 | 22.19 | 22.68 | 21.95 | 22.50 | 619,848 | +0.51(+2.32%) |
Sep 05, 2023 | 21.00 | 22.06 | 20.99 | 21.99 | 899,110 | +0.79(+3.73%) |
Sep 01, 2023 | 20.96 | 21.34 | 20.76 | 21.20 | 718,622 | +0.70(+3.41%) |
Aug 31, 2023 | 19.98 | 21.04 | 19.98 | 20.50 | 1,143,325 | +0.41(+2.04%) |
Aug 30, 2023 | 20.15 | 20.73 | 19.99 | 20.09 | 1,350,004 | -0.09(-0.45%) |
Aug 29, 2023 | 21.80 | 21.91 | 20.18 | 20.18 | 1,227,670 | -1.58(-7.26%) |
Aug 28, 2023 | 22.85 | 23.19 | 21.43 | 21.76 | 1,105,483 | -0.83(-3.67%) |
Aug 25, 2023 | 22.91 | 23.14 | 21.34 | 22.59 | 1,154,152 | -0.33(-1.44%) |
Aug 24, 2023 | 23.00 | 23.56 | 22.53 | 22.92 | 1,358,809 | -0.11(-0.48%) |
Aug 23, 2023 | 23.22 | 25.47 | 22.57 | 23.03 | 4,637,935 | +4.22(+22.43%) |
Aug 22, 2023 | 18.93 | 19.13 | 18.42 | 18.81 | 437,421 | -0.16(-0.84%) |
Aug 21, 2023 | 19.07 | 19.47 | 18.61 | 18.97 | 530,243 | -0.07(-0.37%) |
Aug 18, 2023 | 17.48 | 19.07 | 17.48 | 19.04 | 677,426 | +1.42(+8.06%) |
Aug 17, 2023 | 17.70 | 17.70 | 17.25 | 17.62 | 426,398 | -0.08(-0.45%) |
Aug 16, 2023 | 17.81 | 18.01 | 17.58 | 17.70 | 421,106 | -0.27(-1.50%) |
Aug 15, 2023 | 18.08 | 18.26 | 17.90 | 17.97 | 952,587 | -0.06(-0.33%) |
Aug 14, 2023 | 18.17 | 18.35 | 17.65 | 18.03 | 463,242 | -0.18(-0.99%) |
Aug 11, 2023 | 18.34 | 18.82 | 18.19 | 18.21 | 420,828 | -0.23(-1.25%) |
Aug 10, 2023 | 17.89 | 18.48 | 17.89 | 18.44 | 494,905 | +0.40(+2.22%) |
Aug 09, 2023 | 18.64 | 18.76 | 17.93 | 18.04 | 661,507 | -0.40(-2.17%) |
Aug 08, 2023 | 18.06 | 18.55 | 17.73 | 18.44 | 993,440 | +0.23(+1.26%) |
Aug 07, 2023 | 19.31 | 19.36 | 18.09 | 18.21 | 669,106 | -0.81(-4.26%) |
Aug 04, 2023 | 19.05 | 19.32 | 18.91 | 19.02 | 472,379 | -0.01(-0.05%) |
Aug 03, 2023 | 19.20 | 19.37 | 18.96 | 19.03 | 432,146 | -0.11(-0.57%) |
Aug 02, 2023 | 19.19 | 19.34 | 18.76 | 19.14 | 603,072 | -0.37(-1.90%) |
Aug 01, 2023 | 19.60 | 19.71 | 19.17 | 19.51 | 539,988 | -0.39(-1.96%) |
Jul 31, 2023 | 19.99 | 20.17 | 19.41 | 19.90 | 439,558 | +0.00(+0.00%) |
Jul 28, 2023 | 19.78 | 20.64 | 19.60 | 19.90 | 818,368 | +0.40(+2.05%) |
Jul 27, 2023 | 19.50 | 19.90 | 19.19 | 19.50 | 812,901 | +0.06(+0.31%) |
Jul 26, 2023 | 19.38 | 19.97 | 19.10 | 19.44 | 912,102 | +0.16(+0.83%) |
Jul 25, 2023 | 19.47 | 19.72 | 19.15 | 19.28 | 1,000,820 | -0.22(-1.13%) |
Jul 24, 2023 | 19.81 | 19.90 | 19.39 | 19.50 | 646,150 | -0.54(-2.69%) |
Jul 21, 2023 | 19.81 | 20.10 | 19.51 | 20.04 | 653,826 | +0.40(+2.04%) |
Jul 20, 2023 | 19.80 | 20.14 | 19.36 | 19.64 | 623,298 | -0.13(-0.66%) |
Jul 19, 2023 | 20.24 | 20.66 | 19.69 | 19.77 | 909,425 | -0.64(-3.14%) |
Jul 18, 2023 | 21.85 | 21.91 | 20.34 | 20.41 | 710,695 | -1.32(-6.07%) |
Jul 17, 2023 | 21.95 | 22.38 | 21.53 | 21.73 | 622,498 | -0.17(-0.78%) |
Jul 14, 2023 | 22.64 | 22.84 | 21.74 | 21.90 | 559,631 | -0.78(-3.44%) |
Jul 13, 2023 | 23.70 | 23.71 | 22.23 | 22.68 | 953,085 | -0.86(-3.65%) |
Jul 12, 2023 | 23.08 | 24.17 | 22.88 | 23.54 | 1,726,884 | +0.88(+3.88%) |
Jul 11, 2023 | 21.90 | 23.13 | 21.90 | 22.66 | 1,366,772 | +0.78(+3.56%) |
Jul 10, 2023 | 20.40 | 21.90 | 20.35 | 21.88 | 942,296 | +1.51(+7.41%) |
Jul 07, 2023 | 20.66 | 21.04 | 20.30 | 20.37 | 543,899 | -0.30(-1.45%) |
Jul 06, 2023 | 20.27 | 21.24 | 20.11 | 20.67 | 1,689,319 | +0.00(+0.00%) |
Jul 05, 2023 | 20.58 | 20.88 | 20.38 | 20.67 | 658,196 | +0.23(+1.13%) |
Jul 03, 2023 | 20.41 | 20.95 | 20.06 | 20.44 | 423,596 | +0.13(+0.64%) |
Jun 30, 2023 | 19.97 | 20.83 | 19.84 | 20.31 | 949,643 | +0.60(+3.04%) |
Jun 29, 2023 | 20.30 | 20.30 | 19.54 | 19.71 | 615,760 | -0.39(-1.94%) |
Jun 28, 2023 | 19.35 | 20.22 | 18.81 | 20.10 | 718,252 | +0.84(+4.36%) |
Jun 27, 2023 | 18.80 | 19.36 | 18.13 | 19.26 | 682,048 | +0.53(+2.83%) |
Jun 26, 2023 | 19.30 | 19.37 | 18.59 | 18.73 | 670,205 | -0.51(-2.65%) |
Jun 23, 2023 | 19.18 | 19.46 | 18.84 | 19.24 | 1,517,838 | -0.03(-0.16%) |
Jun 22, 2023 | 19.01 | 19.48 | 18.82 | 19.27 | 771,698 | +0.36(+1.90%) |
Jun 21, 2023 | 18.77 | 19.02 | 17.89 | 18.91 | 1,222,134 | -0.04(-0.21%) |
Jun 20, 2023 | 19.46 | 19.46 | 18.67 | 18.95 | 1,911,426 | -0.59(-3.02%) |
Jun 16, 2023 | 19.77 | 19.77 | 18.86 | 19.54 | 4,395,048 | -0.06(-0.31%) |