Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.31 | 19.31 | 18.86 | 18.98 | 48,041 | +0.29(+1.55%) |
May 30, 2024 | 18.50 | 18.75 | 18.50 | 18.69 | 41,081 | +0.33(+1.80%) |
May 29, 2024 | 18.45 | 18.47 | 18.36 | 18.36 | 41,249 | -0.66(-3.50%) |
May 28, 2024 | 19.18 | 19.18 | 19.00 | 19.02 | 27,919 | -0.12(-0.60%) |
May 24, 2024 | 19.13 | 19.18 | 19.11 | 19.14 | 53,557 | +0.20(+1.06%) |
May 23, 2024 | 19.18 | 19.24 | 18.87 | 18.94 | 33,958 | +0.16(+0.85%) |
May 22, 2024 | 18.93 | 18.93 | 18.74 | 18.78 | 37,715 | -0.24(-1.26%) |
May 21, 2024 | 19.06 | 19.13 | 19.00 | 19.02 | 36,098 | +0.21(+1.12%) |
May 20, 2024 | 18.84 | 18.91 | 18.77 | 18.81 | 40,475 | -0.28(-1.47%) |
May 17, 2024 | 19.00 | 19.15 | 18.87 | 19.09 | 25,900 | -0.18(-0.93%) |
May 16, 2024 | 19.26 | 19.32 | 19.25 | 19.27 | 20,798 | -0.01(-0.05%) |
May 15, 2024 | 18.40 | 19.33 | 18.40 | 19.28 | 27,659 | +0.34(+1.79%) |
May 14, 2024 | 18.24 | 19.29 | 18.24 | 18.94 | 23,651 | -0.16(-0.84%) |
May 13, 2024 | 19.33 | 19.33 | 19.09 | 19.10 | 38,595 | +0.15(+0.79%) |
May 10, 2024 | 18.33 | 19.05 | 18.33 | 18.95 | 17,873 | -0.07(-0.37%) |
May 09, 2024 | 19.18 | 19.40 | 18.97 | 19.02 | 30,307 | -0.13(-0.68%) |
May 08, 2024 | 19.38 | 19.66 | 19.08 | 19.15 | 18,452 | -0.09(-0.47%) |
May 07, 2024 | 19.23 | 19.28 | 19.16 | 19.24 | 38,303 | +0.04(+0.21%) |
May 06, 2024 | 19.76 | 19.76 | 19.08 | 19.20 | 27,050 | +0.11(+0.58%) |
May 03, 2024 | 19.02 | 19.12 | 18.99 | 19.09 | 29,546 | +0.27(+1.46%) |
May 02, 2024 | 18.68 | 18.86 | 18.61 | 18.82 | 22,972 | +0.27(+1.43%) |
May 01, 2024 | 18.37 | 18.61 | 18.37 | 18.55 | 18,549 | -0.30(-1.59%) |
Apr 30, 2024 | 18.43 | 19.38 | 18.43 | 18.85 | 31,324 | -0.22(-1.15%) |
Apr 29, 2024 | 19.29 | 19.57 | 18.99 | 19.07 | 41,100 | +0.31(+1.65%) |
Apr 26, 2024 | 18.70 | 18.78 | 18.59 | 18.76 | 37,593 | +0.01(+0.05%) |
Apr 25, 2024 | 18.26 | 18.75 | 18.26 | 18.75 | 51,752 | -0.04(-0.21%) |
Apr 24, 2024 | 19.04 | 19.29 | 18.70 | 18.79 | 39,575 | -0.48(-2.49%) |
Apr 23, 2024 | 19.49 | 19.49 | 19.03 | 19.27 | 26,367 | -0.94(-4.65%) |
Apr 22, 2024 | 20.32 | 20.50 | 20.17 | 20.21 | 23,663 | +0.13(+0.65%) |
Apr 19, 2024 | 19.73 | 20.55 | 19.73 | 20.08 | 22,850 | +0.01(+0.05%) |
Apr 18, 2024 | 19.64 | 20.17 | 19.64 | 20.07 | 24,198 | -0.13(-0.67%) |
Apr 17, 2024 | 20.27 | 20.27 | 20.11 | 20.20 | 29,574 | +0.23(+1.18%) |
Apr 16, 2024 | 19.94 | 19.98 | 19.88 | 19.97 | 27,385 | -0.13(-0.65%) |
Apr 15, 2024 | 20.27 | 20.27 | 20.08 | 20.10 | 28,140 | -0.26(-1.28%) |
Apr 12, 2024 | 20.92 | 20.92 | 20.34 | 20.36 | 15,456 | -0.41(-1.97%) |
Apr 11, 2024 | 20.80 | 20.80 | 20.63 | 20.77 | 22,164 | -0.02(-0.07%) |
Apr 10, 2024 | 20.81 | 20.87 | 20.71 | 20.79 | 15,148 | -0.32(-1.51%) |
Apr 09, 2024 | 20.44 | 21.22 | 20.44 | 21.10 | 14,371 | +0.01(+0.07%) |
Apr 08, 2024 | 21.05 | 21.11 | 21.04 | 21.09 | 15,038 | +0.11(+0.54%) |
Apr 05, 2024 | 20.93 | 21.03 | 20.88 | 20.98 | 77,179 | +0.36(+1.73%) |
Apr 04, 2024 | 20.84 | 20.84 | 20.54 | 20.62 | 17,425 | +0.01(+0.05%) |
Apr 03, 2024 | 19.75 | 20.61 | 19.75 | 20.61 | 56,877 | +0.06(+0.29%) |
Apr 02, 2024 | 20.58 | 20.59 | 20.38 | 20.55 | 15,664 | -0.53(-2.50%) |
Apr 01, 2024 | 20.93 | 21.09 | 20.39 | 21.08 | 12,958 | +0.02(+0.08%) |
Mar 28, 2024 | 21.19 | 21.19 | 20.78 | 21.06 | 12,495 | -0.01(-0.06%) |
Mar 27, 2024 | 21.03 | 21.12 | 20.91 | 21.07 | 46,366 | +0.75(+3.70%) |
Mar 26, 2024 | 20.36 | 20.46 | 20.13 | 20.32 | 23,055 | +0.16(+0.80%) |
Mar 25, 2024 | 20.29 | 20.29 | 20.11 | 20.16 | 22,682 | +0.07(+0.34%) |
Mar 22, 2024 | 19.84 | 20.14 | 19.84 | 20.09 | 18,771 | -0.06(-0.30%) |
Mar 21, 2024 | 20.61 | 20.99 | 20.14 | 20.15 | 59,956 | +0.09(+0.45%) |
Mar 20, 2024 | 20.41 | 20.41 | 19.69 | 20.06 | 24,253 | +0.42(+2.14%) |
Mar 19, 2024 | 19.55 | 19.64 | 19.51 | 19.64 | 18,503 | -0.16(-0.81%) |
Mar 18, 2024 | 19.88 | 19.88 | 19.79 | 19.80 | 21,119 | -0.12(-0.60%) |
Mar 15, 2024 | 19.94 | 20.00 | 19.92 | 19.92 | 24,514 | -0.18(-0.89%) |
Mar 14, 2024 | 20.24 | 20.24 | 20.00 | 20.10 | 23,465 | -0.42(-2.06%) |
Mar 13, 2024 | 20.52 | 20.61 | 20.52 | 20.52 | 12,717 | -0.00(-0.01%) |
Mar 12, 2024 | 20.92 | 20.92 | 20.45 | 20.52 | 14,687 | +0.26(+1.29%) |
Mar 11, 2024 | 20.23 | 20.43 | 20.15 | 20.26 | 16,192 | -0.21(-1.03%) |
Mar 08, 2024 | 20.59 | 20.69 | 20.44 | 20.47 | 21,889 | -0.37(-1.78%) |
Mar 07, 2024 | 20.85 | 20.90 | 20.45 | 20.84 | 12,916 | +0.66(+3.27%) |
Mar 06, 2024 | 20.16 | 20.24 | 20.13 | 20.18 | 37,318 | +0.19(+0.95%) |
Mar 05, 2024 | 19.52 | 20.20 | 19.52 | 19.99 | 19,525 | +0.13(+0.65%) |
Mar 04, 2024 | 19.94 | 20.20 | 19.81 | 19.86 | 14,827 | +0.03(+0.15%) |
Mar 01, 2024 | 19.72 | 19.95 | 19.64 | 19.83 | 16,246 | +0.26(+1.33%) |
Feb 29, 2024 | 19.58 | 19.95 | 19.54 | 19.57 | 17,203 | +0.27(+1.40%) |
Feb 28, 2024 | 19.30 | 19.41 | 19.28 | 19.30 | 19,401 | +0.01(+0.05%) |
Feb 27, 2024 | 19.33 | 19.35 | 19.28 | 19.29 | 16,531 | -0.01(-0.05%) |
Feb 26, 2024 | 19.51 | 19.51 | 19.18 | 19.30 | 16,447 | -0.66(-3.31%) |
Feb 23, 2024 | 19.50 | 19.97 | 19.50 | 19.96 | 22,583 | -0.01(-0.05%) |
Feb 22, 2024 | 20.27 | 20.27 | 19.89 | 19.97 | 28,893 | +0.03(+0.15%) |
Feb 21, 2024 | 19.38 | 20.28 | 19.38 | 19.94 | 25,056 | -0.05(-0.25%) |
Feb 20, 2024 | 20.49 | 20.49 | 19.40 | 19.99 | 15,568 | +0.00(+0.00%) |
Feb 16, 2024 | 19.27 | 20.05 | 19.27 | 19.99 | 11,930 | +0.11(+0.55%) |
Feb 15, 2024 | 19.75 | 20.05 | 19.28 | 19.88 | 21,819 | +0.30(+1.54%) |
Feb 14, 2024 | 19.71 | 19.71 | 19.45 | 19.58 | 25,468 | +0.30(+1.57%) |
Feb 13, 2024 | 19.48 | 19.48 | 19.22 | 19.28 | 22,643 | -0.39(-2.00%) |
Feb 12, 2024 | 18.87 | 19.80 | 18.87 | 19.67 | 11,867 | -0.10(-0.51%) |
Feb 09, 2024 | 19.83 | 19.83 | 19.67 | 19.77 | 19,365 | +0.34(+1.75%) |
Feb 08, 2024 | 19.18 | 19.78 | 19.18 | 19.43 | 13,512 | -0.02(-0.10%) |
Feb 07, 2024 | 19.36 | 19.47 | 19.36 | 19.45 | 18,924 | +0.61(+3.24%) |
Feb 06, 2024 | 18.72 | 18.87 | 18.57 | 18.84 | 25,559 | -0.22(-1.15%) |
Feb 05, 2024 | 19.04 | 19.31 | 18.95 | 19.06 | 24,460 | -0.04(-0.19%) |
Feb 02, 2024 | 19.17 | 19.36 | 19.03 | 19.10 | 20,085 | +0.11(+0.56%) |
Feb 01, 2024 | 18.93 | 19.09 | 18.83 | 18.99 | 18,744 | -0.16(-0.84%) |
Jan 31, 2024 | 19.36 | 19.50 | 19.11 | 19.15 | 20,863 | -0.11(-0.57%) |
Jan 30, 2024 | 19.14 | 19.27 | 19.00 | 19.26 | 15,056 | -0.21(-1.08%) |
Jan 29, 2024 | 19.23 | 19.50 | 19.23 | 19.47 | 16,258 | +0.08(+0.41%) |
Jan 26, 2024 | 19.37 | 19.47 | 19.27 | 19.39 | 17,887 | +0.01(+0.05%) |
Jan 25, 2024 | 19.24 | 19.46 | 19.24 | 19.38 | 28,592 | +0.00(+0.00%) |
Jan 24, 2024 | 19.79 | 19.79 | 19.36 | 19.38 | 27,543 | +0.17(+0.88%) |
Jan 23, 2024 | 19.29 | 19.30 | 19.17 | 19.21 | 19,134 | +0.15(+0.79%) |
Jan 22, 2024 | 18.96 | 19.17 | 18.96 | 19.06 | 24,684 | +0.22(+1.19%) |
Jan 19, 2024 | 18.65 | 18.96 | 18.65 | 18.84 | 17,373 | +0.40(+2.16%) |
Jan 18, 2024 | 18.36 | 18.45 | 18.32 | 18.44 | 21,781 | +0.12(+0.63%) |
Jan 17, 2024 | 18.07 | 18.42 | 18.07 | 18.32 | 26,363 | +0.12(+0.66%) |
Jan 16, 2024 | 18.28 | 18.32 | 18.15 | 18.20 | 30,641 | -0.06(-0.33%) |
Jan 12, 2024 | 18.33 | 18.44 | 18.22 | 18.26 | 27,914 | +0.01(+0.05%) |
Jan 11, 2024 | 18.23 | 18.45 | 18.02 | 18.25 | 32,909 | -0.05(-0.27%) |
Jan 10, 2024 | 18.15 | 18.38 | 18.13 | 18.30 | 16,719 | -0.16(-0.87%) |
Jan 09, 2024 | 17.98 | 18.60 | 17.98 | 18.46 | 20,056 | +0.15(+0.82%) |
Jan 08, 2024 | 18.16 | 18.35 | 17.89 | 18.31 | 20,665 | -0.04(-0.22%) |
Jan 05, 2024 | 18.74 | 18.74 | 17.96 | 18.35 | 18,126 | -0.04(-0.22%) |
Jan 04, 2024 | 18.63 | 18.63 | 18.01 | 18.39 | 16,583 | +0.17(+0.93%) |
Jan 03, 2024 | 18.35 | 18.63 | 17.91 | 18.22 | 23,226 | -0.11(-0.60%) |
Jan 02, 2024 | 17.98 | 18.40 | 17.94 | 18.33 | 30,511 | -0.09(-0.49%) |
Dec 29, 2023 | 18.27 | 18.58 | 18.01 | 18.42 | 14,164 | +0.00(+0.00%) |
Dec 28, 2023 | 17.94 | 18.59 | 17.94 | 18.42 | 23,301 | +0.01(+0.05%) |
Dec 27, 2023 | 18.37 | 18.41 | 18.29 | 18.41 | 12,688 | +0.00(+0.00%) |
Dec 26, 2023 | 18.53 | 18.53 | 17.94 | 18.41 | 20,434 | +0.12(+0.65%) |
Dec 22, 2023 | 18.48 | 18.48 | 18.25 | 18.29 | 17,486 | -0.12(-0.64%) |
Dec 21, 2023 | 17.81 | 18.41 | 17.81 | 18.41 | 55,657 | +0.48(+2.71%) |
Dec 20, 2023 | 18.03 | 18.09 | 17.90 | 17.93 | 28,165 | +0.13(+0.71%) |
Dec 19, 2023 | 17.70 | 17.85 | 17.70 | 17.80 | 19,907 | +0.16(+0.90%) |
Dec 18, 2023 | 17.20 | 17.80 | 17.20 | 17.64 | 21,544 | +0.07(+0.40%) |
Dec 15, 2023 | 17.60 | 17.65 | 17.10 | 17.57 | 36,916 | +0.10(+0.57%) |
Dec 14, 2023 | 17.50 | 17.55 | 17.45 | 17.47 | 30,249 | +0.03(+0.17%) |
Dec 13, 2023 | 17.10 | 17.44 | 17.05 | 17.44 | 28,121 | +0.37(+2.17%) |
Dec 12, 2023 | 17.01 | 17.09 | 17.01 | 17.07 | 33,009 | +0.26(+1.55%) |
Dec 11, 2023 | 16.80 | 16.87 | 16.79 | 16.81 | 72,810 | -0.21(-1.23%) |
Dec 08, 2023 | 17.07 | 17.11 | 16.99 | 17.02 | 35,831 | -0.18(-1.05%) |
Dec 07, 2023 | 17.13 | 17.26 | 17.12 | 17.20 | 33,214 | -0.03(-0.17%) |
Dec 06, 2023 | 17.16 | 17.58 | 17.16 | 17.23 | 24,376 | +0.03(+0.17%) |
Dec 05, 2023 | 17.44 | 17.44 | 17.20 | 17.20 | 23,754 | -0.30(-1.71%) |
Dec 04, 2023 | 17.78 | 18.06 | 16.96 | 17.50 | 35,456 | -0.59(-3.26%) |
Dec 01, 2023 | 17.78 | 18.09 | 17.74 | 18.09 | 26,713 | +0.58(+3.31%) |
Nov 30, 2023 | 17.25 | 17.60 | 17.25 | 17.51 | 49,441 | +0.34(+1.98%) |
Nov 29, 2023 | 17.11 | 17.29 | 16.88 | 17.17 | 33,618 | -0.07(-0.41%) |
Nov 28, 2023 | 17.81 | 17.81 | 17.18 | 17.24 | 47,853 | +0.11(+0.64%) |
Nov 27, 2023 | 17.16 | 17.20 | 17.09 | 17.13 | 37,656 | -0.22(-1.27%) |
Nov 24, 2023 | 17.26 | 17.35 | 17.26 | 17.35 | 15,147 | +0.30(+1.76%) |
Nov 22, 2023 | 17.08 | 17.11 | 17.00 | 17.05 | 46,608 | +0.04(+0.24%) |
Nov 21, 2023 | 17.02 | 17.05 | 16.90 | 17.01 | 44,011 | -0.04(-0.23%) |
Nov 20, 2023 | 16.98 | 17.09 | 16.98 | 17.05 | 43,667 | -0.15(-0.87%) |
Nov 17, 2023 | 17.08 | 17.34 | 17.08 | 17.20 | 29,980 | -0.22(-1.26%) |
Nov 16, 2023 | 17.43 | 17.43 | 17.21 | 17.42 | 25,555 | -0.01(-0.06%) |
Nov 15, 2023 | 17.44 | 17.65 | 17.43 | 17.43 | 63,209 | -0.51(-2.84%) |
Nov 14, 2023 | 17.75 | 17.94 | 17.75 | 17.94 | 51,534 | +0.52(+2.99%) |
Nov 13, 2023 | 17.36 | 17.46 | 17.29 | 17.42 | 44,682 | +0.12(+0.69%) |
Nov 10, 2023 | 17.21 | 17.30 | 17.19 | 17.30 | 35,287 | -0.02(-0.09%) |
Nov 09, 2023 | 17.52 | 17.56 | 17.26 | 17.32 | 43,426 | -0.02(-0.14%) |
Nov 08, 2023 | 17.00 | 17.49 | 17.00 | 17.34 | 45,106 | +0.10(+0.58%) |
Nov 07, 2023 | 17.21 | 17.28 | 17.19 | 17.24 | 49,888 | -0.14(-0.81%) |
Nov 06, 2023 | 17.48 | 17.97 | 17.37 | 17.38 | 48,054 | -0.23(-1.31%) |
Nov 03, 2023 | 17.54 | 17.66 | 16.93 | 17.61 | 76,260 | +0.42(+2.44%) |
Nov 02, 2023 | 16.68 | 17.24 | 16.68 | 17.19 | 38,016 | +0.00(+0.00%) |
Nov 01, 2023 | 16.58 | 17.23 | 16.58 | 17.19 | 55,565 | +0.54(+3.24%) |
Oct 31, 2023 | 16.62 | 16.73 | 16.59 | 16.65 | 475,447 | -0.05(-0.30%) |
Oct 30, 2023 | 16.62 | 16.89 | 16.62 | 16.70 | 88,705 | +0.08(+0.48%) |
Oct 27, 2023 | 17.00 | 17.00 | 16.62 | 16.62 | 47,917 | -0.96(-5.46%) |
Oct 26, 2023 | 17.12 | 17.66 | 17.12 | 17.58 | 43,301 | -0.67(-3.67%) |
Oct 25, 2023 | 17.90 | 18.25 | 17.90 | 18.25 | 49,679 | -0.12(-0.65%) |
Oct 24, 2023 | 17.71 | 18.38 | 17.71 | 18.37 | 50,275 | +0.28(+1.55%) |
Oct 23, 2023 | 17.99 | 18.15 | 17.84 | 18.09 | 20,864 | +0.05(+0.28%) |
Oct 20, 2023 | 18.15 | 18.18 | 18.04 | 18.04 | 24,942 | -0.01(-0.06%) |
Oct 19, 2023 | 18.31 | 18.52 | 17.97 | 18.05 | 28,514 | -0.12(-0.66%) |
Oct 18, 2023 | 18.32 | 18.36 | 18.17 | 18.17 | 52,577 | -0.26(-1.41%) |
Oct 17, 2023 | 18.41 | 18.44 | 18.28 | 18.43 | 45,589 | +0.27(+1.49%) |
Oct 16, 2023 | 18.05 | 18.19 | 18.02 | 18.16 | 33,796 | +0.30(+1.68%) |
Oct 13, 2023 | 18.00 | 18.06 | 17.86 | 17.86 | 20,438 | -0.19(-1.05%) |
Oct 12, 2023 | 18.22 | 18.22 | 18.03 | 18.05 | 30,083 | -0.32(-1.77%) |
Oct 11, 2023 | 18.35 | 18.43 | 18.26 | 18.38 | 43,697 | -0.00(-0.03%) |
Oct 10, 2023 | 18.22 | 18.38 | 18.22 | 18.38 | 21,881 | +0.21(+1.16%) |
Oct 09, 2023 | 18.19 | 18.34 | 18.00 | 18.17 | 32,252 | -0.13(-0.71%) |
Oct 06, 2023 | 17.75 | 18.34 | 17.75 | 18.30 | 34,347 | +0.07(+0.38%) |
Oct 05, 2023 | 18.31 | 18.31 | 18.12 | 18.23 | 29,973 | +0.05(+0.28%) |
Oct 04, 2023 | 17.75 | 18.19 | 17.75 | 18.18 | 46,417 | +0.12(+0.66%) |
Oct 03, 2023 | 18.10 | 18.16 | 18.03 | 18.06 | 39,008 | -0.12(-0.65%) |
Oct 02, 2023 | 18.26 | 18.77 | 18.11 | 18.18 | 35,016 | -0.36(-1.96%) |
Sep 29, 2023 | 18.66 | 18.66 | 18.46 | 18.54 | 21,067 | -0.06(-0.32%) |
Sep 28, 2023 | 18.67 | 18.67 | 18.34 | 18.60 | 57,224 | +0.23(+1.25%) |
Sep 27, 2023 | 18.50 | 18.50 | 18.25 | 18.37 | 64,579 | -0.45(-2.39%) |
Sep 26, 2023 | 18.79 | 18.86 | 18.55 | 18.82 | 29,913 | +0.03(+0.16%) |
Sep 25, 2023 | 18.75 | 18.79 | 18.71 | 18.79 | 15,438 | +0.22(+1.18%) |
Sep 22, 2023 | 18.62 | 18.65 | 18.49 | 18.57 | 26,469 | +0.10(+0.54%) |
Sep 21, 2023 | 18.70 | 18.73 | 18.43 | 18.47 | 16,648 | -0.54(-2.84%) |
Sep 20, 2023 | 19.65 | 19.65 | 19.01 | 19.01 | 41,325 | +0.04(+0.21%) |
Sep 19, 2023 | 19.38 | 19.38 | 18.90 | 18.97 | 19,267 | +0.04(+0.21%) |
Sep 18, 2023 | 18.95 | 19.33 | 18.92 | 18.93 | 19,851 | -0.07(-0.37%) |
Sep 15, 2023 | 19.11 | 19.16 | 19.00 | 19.00 | 20,882 | -0.14(-0.73%) |
Sep 14, 2023 | 19.28 | 19.65 | 19.05 | 19.14 | 28,409 | +0.12(+0.63%) |
Sep 13, 2023 | 19.65 | 19.65 | 19.02 | 19.02 | 39,604 | -0.53(-2.71%) |
Sep 12, 2023 | 19.50 | 19.58 | 19.47 | 19.55 | 53,423 | +0.06(+0.31%) |
Sep 11, 2023 | 19.59 | 19.59 | 19.40 | 19.49 | 23,822 | +0.15(+0.78%) |
Sep 08, 2023 | 19.27 | 19.35 | 19.27 | 19.34 | 15,017 | +0.05(+0.26%) |
Sep 07, 2023 | 19.27 | 19.32 | 19.25 | 19.29 | 17,988 | +0.10(+0.52%) |
Sep 06, 2023 | 19.31 | 19.31 | 19.14 | 19.19 | 15,115 | -0.17(-0.90%) |
Sep 05, 2023 | 19.37 | 19.40 | 19.06 | 19.36 | 33,901 | +0.04(+0.23%) |
Sep 01, 2023 | 19.40 | 19.40 | 19.26 | 19.32 | 12,100 | -0.01(-0.05%) |
Aug 31, 2023 | 19.41 | 19.41 | 19.27 | 19.33 | 18,196 | -0.43(-2.18%) |
Aug 30, 2023 | 19.04 | 19.97 | 19.04 | 19.76 | 14,288 | +1.33(+7.22%) |
Aug 29, 2023 | 18.01 | 18.43 | 18.01 | 18.43 | 24,756 | +0.24(+1.32%) |
Aug 28, 2023 | 18.40 | 18.40 | 18.08 | 18.19 | 22,505 | +0.25(+1.37%) |
Aug 25, 2023 | 18.70 | 18.70 | 17.79 | 17.95 | 25,528 | -0.25(-1.35%) |
Aug 24, 2023 | 18.36 | 18.70 | 18.02 | 18.19 | 33,696 | -0.11(-0.60%) |
Aug 23, 2023 | 18.14 | 18.30 | 18.00 | 18.30 | 18,818 | +0.18(+0.99%) |
Aug 22, 2023 | 18.14 | 18.14 | 18.00 | 18.12 | 38,145 | -0.01(-0.06%) |
Aug 21, 2023 | 17.73 | 18.48 | 17.73 | 18.13 | 33,820 | +0.05(+0.28%) |
Aug 18, 2023 | 17.91 | 18.28 | 17.54 | 18.08 | 21,668 | +0.03(+0.17%) |
Aug 17, 2023 | 18.36 | 18.51 | 18.03 | 18.05 | 29,722 | -0.05(-0.28%) |
Aug 16, 2023 | 17.92 | 18.53 | 17.92 | 18.10 | 39,520 | +0.15(+0.84%) |
Aug 15, 2023 | 18.12 | 18.21 | 17.91 | 17.95 | 19,507 | -0.46(-2.50%) |
Aug 14, 2023 | 18.21 | 18.43 | 18.13 | 18.41 | 26,442 | +0.10(+0.55%) |
Aug 11, 2023 | 18.69 | 18.69 | 18.25 | 18.31 | 21,540 | -0.18(-0.97%) |
Aug 10, 2023 | 18.69 | 18.69 | 18.20 | 18.49 | 14,884 | -0.19(-1.02%) |
Aug 09, 2023 | 18.17 | 18.68 | 18.12 | 18.68 | 18,334 | +0.27(+1.47%) |
Aug 08, 2023 | 18.68 | 18.68 | 18.21 | 18.41 | 24,870 | -0.05(-0.27%) |
Aug 07, 2023 | 18.02 | 18.64 | 18.02 | 18.46 | 29,297 | +0.12(+0.65%) |
Aug 04, 2023 | 18.26 | 18.68 | 17.86 | 18.34 | 17,907 | +0.12(+0.66%) |
Aug 03, 2023 | 18.34 | 18.34 | 18.06 | 18.22 | 36,287 | -0.03(-0.16%) |
Aug 02, 2023 | 18.50 | 18.78 | 18.12 | 18.25 | 62,524 | -0.46(-2.46%) |
Aug 01, 2023 | 18.98 | 19.22 | 18.70 | 18.71 | 58,055 | -0.28(-1.47%) |
Jul 31, 2023 | 19.05 | 19.22 | 18.94 | 18.99 | 23,225 | +0.24(+1.28%) |
Jul 28, 2023 | 18.61 | 18.88 | 18.61 | 18.75 | 22,454 | -0.15(-0.79%) |
Jul 27, 2023 | 19.15 | 19.15 | 18.79 | 18.90 | 20,629 | -0.07(-0.34%) |
Jul 26, 2023 | 19.00 | 19.10 | 18.85 | 18.96 | 37,809 | -0.23(-1.17%) |
Jul 25, 2023 | 19.36 | 19.36 | 19.02 | 19.19 | 14,743 | +0.08(+0.42%) |
Jul 24, 2023 | 19.53 | 19.53 | 19.01 | 19.11 | 13,681 | +0.19(+1.00%) |
Jul 21, 2023 | 19.53 | 19.53 | 18.90 | 18.92 | 24,026 | -0.13(-0.71%) |
Jul 20, 2023 | 18.50 | 19.31 | 18.50 | 19.05 | 12,412 | +0.07(+0.34%) |
Jul 19, 2023 | 19.02 | 19.24 | 18.74 | 18.99 | 31,024 | -0.20(-1.04%) |
Jul 18, 2023 | 19.18 | 19.36 | 19.01 | 19.19 | 59,607 | -0.11(-0.57%) |
Jul 17, 2023 | 19.08 | 19.60 | 18.73 | 19.30 | 19,169 | -0.11(-0.57%) |
Jul 14, 2023 | 19.27 | 19.50 | 19.03 | 19.41 | 9,714 | -0.02(-0.10%) |
Jul 13, 2023 | 18.96 | 19.43 | 18.81 | 19.43 | 16,689 | +0.43(+2.26%) |
Jul 12, 2023 | 18.87 | 19.01 | 18.87 | 19.00 | 15,639 | +0.16(+0.85%) |
Jul 11, 2023 | 18.50 | 18.97 | 18.50 | 18.84 | 23,212 | +0.09(+0.48%) |
Jul 10, 2023 | 18.60 | 18.75 | 18.60 | 18.75 | 25,920 | -0.17(-0.90%) |
Jul 07, 2023 | 18.77 | 18.96 | 18.58 | 18.92 | 16,491 | -0.03(-0.16%) |
Jul 06, 2023 | 19.11 | 19.11 | 18.81 | 18.95 | 21,082 | -0.29(-1.51%) |
Jul 05, 2023 | 19.31 | 19.42 | 19.20 | 19.24 | 41,881 | -0.28(-1.43%) |
Jul 03, 2023 | 19.35 | 19.52 | 19.32 | 19.52 | 9,625 | +0.22(+1.14%) |
Jun 30, 2023 | 19.15 | 19.30 | 19.09 | 19.30 | 30,190 | +0.17(+0.89%) |
Jun 29, 2023 | 19.02 | 19.29 | 18.77 | 19.13 | 13,801 | +0.36(+1.92%) |
Jun 28, 2023 | 18.68 | 18.84 | 18.68 | 18.77 | 12,920 | -0.19(-1.00%) |
Jun 27, 2023 | 18.56 | 19.22 | 18.56 | 18.96 | 22,454 | +0.11(+0.58%) |
Jun 26, 2023 | 18.70 | 18.85 | 18.70 | 18.85 | 16,981 | +0.13(+0.69%) |
Jun 23, 2023 | 18.76 | 18.99 | 18.72 | 18.72 | 18,951 | -0.40(-2.09%) |
Jun 22, 2023 | 19.00 | 19.23 | 19.00 | 19.12 | 19,235 | -0.06(-0.31%) |
Jun 21, 2023 | 19.08 | 19.26 | 18.90 | 19.18 | 20,615 | -0.08(-0.42%) |
Jun 20, 2023 | 19.04 | 19.26 | 19.04 | 19.26 | 25,153 | +0.19(+1.00%) |
Jun 16, 2023 | 19.14 | 19.47 | 18.80 | 19.07 | 15,972 | -0.03(-0.16%) |