Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.67 | 21.67 | 21.43 | 21.67 | 1,518 | +0.39(+1.83%) |
May 30, 2024 | 21.75 | 21.86 | 21.00 | 21.28 | 13,629 | -0.12(-0.55%) |
May 29, 2024 | 21.25 | 21.72 | 21.25 | 21.40 | 3,733 | -0.35(-1.62%) |
May 28, 2024 | 21.71 | 21.93 | 21.34 | 21.75 | 7,307 | +0.03(+0.14%) |
May 24, 2024 | 22.28 | 22.28 | 21.60 | 21.72 | 1,567 | +0.12(+0.56%) |
May 23, 2024 | 22.43 | 22.43 | 21.50 | 21.60 | 95,650 | -0.13(-0.60%) |
May 22, 2024 | 21.50 | 22.29 | 21.50 | 21.73 | 4,740 | -0.38(-1.74%) |
May 21, 2024 | 22.11 | 22.35 | 21.90 | 22.11 | 7,138 | +0.00(+0.02%) |
May 20, 2024 | 22.60 | 22.60 | 22.07 | 22.11 | 2,189 | +0.22(+1.01%) |
May 17, 2024 | 23.54 | 23.54 | 21.21 | 21.89 | 179,310 | +0.27(+1.24%) |
May 16, 2024 | 21.71 | 21.71 | 21.60 | 21.62 | 8,758 | -0.28(-1.28%) |
May 15, 2024 | 21.22 | 22.00 | 21.19 | 21.90 | 72,772 | -0.03(-0.14%) |
May 14, 2024 | 21.68 | 21.93 | 21.65 | 21.93 | 5,888 | +0.38(+1.76%) |
May 13, 2024 | 21.94 | 22.00 | 21.55 | 21.55 | 10,153 | -0.35(-1.60%) |
May 10, 2024 | 20.60 | 23.00 | 20.60 | 21.90 | 18,064 | -0.89(-3.91%) |
May 09, 2024 | 23.36 | 23.36 | 22.74 | 22.79 | 5,308 | -0.91(-3.84%) |
May 08, 2024 | 24.05 | 24.05 | 22.90 | 23.70 | 1,009,489 | +0.55(+2.38%) |
May 07, 2024 | 23.33 | 23.33 | 23.15 | 23.15 | 215,532 | -0.10(-0.43%) |
May 06, 2024 | 23.62 | 23.72 | 23.14 | 23.25 | 2,738 | +0.14(+0.60%) |
May 03, 2024 | 23.25 | 23.99 | 23.09 | 23.11 | 10,106 | +0.00(+0.01%) |
May 02, 2024 | 22.50 | 23.19 | 22.50 | 23.11 | 86,932 | +0.12(+0.52%) |
May 01, 2024 | 23.00 | 23.00 | 22.70 | 22.99 | 4,162 | +0.29(+1.30%) |
Apr 30, 2024 | 23.10 | 23.79 | 22.54 | 22.70 | 10,981 | -0.34(-1.48%) |
Apr 29, 2024 | 23.16 | 23.41 | 22.65 | 23.04 | 4,466 | +0.36(+1.58%) |
Apr 26, 2024 | 23.00 | 23.00 | 22.48 | 22.68 | 201,373 | +0.18(+0.79%) |
Apr 25, 2024 | 23.26 | 23.45 | 22.25 | 22.50 | 109,509 | -0.76(-3.27%) |
Apr 24, 2024 | 23.86 | 23.86 | 23.20 | 23.26 | 511,692 | +0.09(+0.37%) |
Apr 23, 2024 | 23.01 | 23.39 | 22.90 | 23.18 | 402,666 | +0.09(+0.37%) |
Apr 22, 2024 | 22.78 | 23.20 | 22.72 | 23.09 | 266,841 | +0.22(+0.96%) |
Apr 19, 2024 | 22.62 | 23.00 | 22.35 | 22.87 | 11,175 | -0.54(-2.31%) |
Apr 18, 2024 | 23.55 | 23.70 | 23.23 | 23.41 | 484,801 | -0.05(-0.21%) |
Apr 17, 2024 | 22.71 | 24.10 | 22.71 | 23.46 | 204,991 | -0.25(-1.05%) |
Apr 16, 2024 | 22.98 | 24.43 | 22.98 | 23.71 | 138,269 | -0.47(-1.93%) |
Apr 15, 2024 | 24.40 | 24.69 | 24.17 | 24.17 | 6,322 | -0.25(-1.03%) |
Apr 12, 2024 | 24.89 | 25.19 | 24.43 | 24.43 | 21,603 | -0.50(-1.99%) |
Apr 11, 2024 | 25.42 | 25.42 | 24.41 | 24.92 | 29,131 | +0.60(+2.48%) |
Apr 10, 2024 | 24.69 | 24.70 | 24.32 | 24.32 | 15,360 | -0.31(-1.26%) |
Apr 09, 2024 | 23.40 | 24.90 | 23.40 | 24.63 | 406,945 | +0.16(+0.67%) |
Apr 08, 2024 | 24.33 | 24.52 | 24.33 | 24.46 | 5,132 | +0.36(+1.51%) |
Apr 05, 2024 | 23.81 | 24.16 | 23.81 | 24.10 | 206,964 | +0.06(+0.25%) |
Apr 04, 2024 | 24.17 | 24.43 | 24.00 | 24.04 | 7,915 | -0.16(-0.66%) |
Apr 03, 2024 | 23.91 | 24.45 | 23.91 | 24.20 | 205,072 | +0.04(+0.15%) |
Apr 02, 2024 | 22.70 | 24.59 | 22.70 | 24.16 | 7,143 | -0.04(-0.15%) |
Apr 01, 2024 | 25.44 | 25.75 | 23.05 | 24.20 | 20,331 | -1.06(-4.20%) |
Mar 28, 2024 | 25.38 | 25.45 | 25.12 | 25.26 | 35,773 | -0.22(-0.86%) |
Mar 27, 2024 | 24.67 | 25.50 | 24.67 | 25.48 | 8,026 | +0.15(+0.58%) |
Mar 26, 2024 | 25.31 | 25.50 | 25.30 | 25.33 | 6,380 | +0.01(+0.02%) |
Mar 25, 2024 | 26.02 | 26.02 | 25.21 | 25.33 | 19,915 | -0.20(-0.80%) |
Mar 22, 2024 | 25.33 | 25.62 | 25.33 | 25.53 | 9,715 | +0.39(+1.57%) |
Mar 21, 2024 | 25.03 | 25.63 | 25.03 | 25.14 | 8,756 | +0.46(+1.88%) |
Mar 20, 2024 | 24.50 | 24.67 | 24.36 | 24.67 | 503,296 | +0.36(+1.48%) |
Mar 19, 2024 | 24.00 | 24.60 | 24.00 | 24.31 | 8,910 | +0.50(+2.10%) |
Mar 18, 2024 | 24.00 | 24.00 | 23.60 | 23.81 | 285,957 | +0.32(+1.38%) |
Mar 15, 2024 | 23.75 | 24.35 | 23.41 | 23.48 | 9,155 | +0.34(+1.49%) |
Mar 14, 2024 | 23.50 | 24.00 | 23.12 | 23.14 | 8,626 | -0.10(-0.45%) |
Mar 13, 2024 | 23.70 | 23.70 | 23.24 | 23.24 | 4,215 | -0.51(-2.13%) |
Mar 12, 2024 | 23.70 | 23.77 | 23.69 | 23.75 | 5,941 | +0.12(+0.51%) |
Mar 11, 2024 | 23.86 | 23.86 | 23.50 | 23.63 | 164,233 | -0.72(-2.96%) |
Mar 08, 2024 | 25.00 | 25.00 | 24.27 | 24.35 | 208,485 | -0.51(-2.05%) |
Mar 07, 2024 | 25.22 | 25.22 | 24.59 | 24.86 | 8,194 | -0.40(-1.58%) |
Mar 06, 2024 | 25.00 | 25.62 | 25.00 | 25.26 | 18,962 | +0.50(+2.02%) |
Mar 05, 2024 | 24.03 | 24.88 | 24.03 | 24.76 | 9,576 | +0.37(+1.52%) |
Mar 04, 2024 | 23.90 | 24.64 | 23.90 | 24.39 | 6,844 | -0.17(-0.69%) |
Mar 01, 2024 | 24.85 | 25.22 | 24.32 | 24.56 | 7,473 | -0.19(-0.77%) |
Feb 29, 2024 | 24.11 | 24.75 | 23.94 | 24.75 | 231,809 | +0.95(+4.00%) |
Feb 28, 2024 | 24.56 | 24.56 | 23.72 | 23.80 | 7,320 | +0.05(+0.21%) |
Feb 27, 2024 | 24.82 | 24.82 | 23.50 | 23.75 | 10,916 | +0.00(+0.00%) |
Feb 26, 2024 | 23.98 | 24.76 | 23.11 | 23.75 | 8,285 | +0.25(+1.06%) |
Feb 23, 2024 | 23.77 | 24.00 | 23.47 | 23.50 | 9,324 | -0.24(-1.01%) |
Feb 22, 2024 | 22.59 | 23.89 | 22.59 | 23.74 | 11,243 | +1.10(+4.88%) |
Feb 21, 2024 | 22.71 | 23.15 | 22.64 | 22.64 | 6,984 | -0.36(-1.58%) |
Feb 20, 2024 | 22.91 | 23.68 | 22.65 | 23.00 | 7,510 | +0.23(+1.01%) |
Feb 16, 2024 | 22.87 | 23.16 | 22.66 | 22.77 | 15,997 | -0.08(-0.34%) |
Feb 15, 2024 | 23.03 | 23.05 | 22.66 | 22.85 | 11,027 | +0.20(+0.87%) |
Feb 14, 2024 | 23.53 | 23.53 | 22.65 | 22.65 | 7,626 | -0.53(-2.29%) |
Feb 13, 2024 | 23.50 | 23.50 | 22.88 | 23.18 | 9,864 | +0.68(+3.03%) |
Feb 12, 2024 | 21.51 | 22.95 | 21.51 | 22.50 | 3,217 | -0.46(-2.00%) |
Feb 09, 2024 | 21.40 | 22.96 | 21.40 | 22.96 | 25,299 | +0.40(+1.78%) |
Feb 08, 2024 | 21.53 | 22.60 | 21.53 | 22.56 | 6,658 | +0.21(+0.93%) |
Feb 07, 2024 | 21.55 | 22.98 | 21.19 | 22.35 | 9,187 | +0.64(+2.92%) |
Feb 06, 2024 | 21.47 | 22.44 | 20.78 | 21.71 | 203,006 | +1.31(+6.42%) |
Feb 05, 2024 | 20.11 | 20.93 | 20.11 | 20.41 | 10,726 | +0.30(+1.48%) |
Feb 02, 2024 | 20.00 | 20.45 | 20.00 | 20.11 | 13,410 | -0.14(-0.70%) |
Feb 01, 2024 | 19.95 | 20.43 | 19.95 | 20.25 | 9,416 | +0.04(+0.20%) |
Jan 31, 2024 | 20.50 | 20.50 | 19.83 | 20.21 | 83,066 | +0.09(+0.42%) |
Jan 30, 2024 | 19.20 | 20.25 | 19.20 | 20.12 | 8,609 | +0.19(+0.95%) |
Jan 29, 2024 | 19.29 | 20.15 | 19.29 | 19.93 | 223,859 | +0.18(+0.93%) |
Jan 26, 2024 | 19.75 | 19.85 | 19.75 | 19.75 | 5,223 | -0.12(-0.60%) |
Jan 25, 2024 | 20.00 | 20.02 | 19.83 | 19.87 | 7,601 | -0.20(-1.01%) |
Jan 24, 2024 | 20.09 | 20.15 | 20.03 | 20.07 | 6,765 | -0.06(-0.32%) |
Jan 23, 2024 | 20.15 | 20.25 | 20.14 | 20.14 | 708,524 | -0.09(-0.46%) |
Jan 22, 2024 | 20.12 | 20.68 | 20.09 | 20.23 | 6,866 | +0.12(+0.58%) |
Jan 19, 2024 | 19.96 | 20.12 | 19.91 | 20.11 | 7,914 | +0.16(+0.81%) |
Jan 18, 2024 | 19.88 | 20.00 | 19.75 | 19.95 | 5,902 | +0.33(+1.68%) |
Jan 17, 2024 | 19.39 | 19.70 | 19.25 | 19.62 | 5,084 | +0.04(+0.18%) |
Jan 16, 2024 | 19.91 | 19.75 | 19.13 | 19.59 | 508,099 | +0.04(+0.18%) |
Jan 12, 2024 | 20.00 | 20.00 | 19.52 | 19.55 | 7,426 | +0.04(+0.21%) |
Jan 11, 2024 | 19.44 | 19.66 | 19.01 | 19.51 | 337,809 | +0.43(+2.24%) |
Jan 10, 2024 | 18.31 | 19.25 | 18.31 | 19.08 | 9,229 | +0.50(+2.68%) |
Jan 09, 2024 | 18.56 | 19.15 | 18.55 | 18.59 | 11,557 | -0.27(-1.45%) |
Jan 08, 2024 | 18.40 | 18.86 | 18.40 | 18.86 | 445,174 | +0.13(+0.69%) |
Jan 05, 2024 | 18.68 | 18.88 | 18.66 | 18.73 | 10,097 | +0.43(+2.32%) |
Jan 04, 2024 | 17.82 | 18.40 | 17.82 | 18.30 | 612,715 | +0.18(+1.02%) |
Jan 03, 2024 | 18.00 | 18.61 | 18.00 | 18.12 | 2,577 | -0.08(-0.43%) |
Jan 02, 2024 | 18.34 | 18.35 | 18.00 | 18.20 | 3,870 | -0.14(-0.77%) |
Dec 29, 2023 | 18.55 | 18.89 | 18.26 | 18.34 | 10,731 | +0.34(+1.90%) |
Dec 28, 2023 | 18.62 | 18.62 | 18.00 | 18.00 | 5,623 | -0.05(-0.30%) |
Dec 27, 2023 | 18.05 | 18.10 | 17.81 | 18.05 | 471,319 | +0.03(+0.17%) |
Dec 26, 2023 | 18.60 | 18.60 | 17.75 | 18.02 | 504,656 | +0.02(+0.10%) |
Dec 22, 2023 | 17.80 | 18.70 | 17.80 | 18.00 | 7,246 | -0.12(-0.69%) |
Dec 21, 2023 | 17.74 | 18.13 | 17.74 | 18.13 | 7,393 | +0.11(+0.63%) |
Dec 20, 2023 | 18.30 | 18.50 | 18.01 | 18.01 | 8,485 | -0.44(-2.37%) |
Dec 19, 2023 | 18.48 | 18.73 | 18.36 | 18.45 | 3,992 | +0.14(+0.75%) |
Dec 18, 2023 | 18.36 | 18.36 | 18.26 | 18.31 | 3,132 | +0.20(+1.12%) |
Dec 15, 2023 | 18.30 | 18.30 | 18.10 | 18.11 | 5,303 | -0.15(-0.83%) |
Dec 14, 2023 | 18.17 | 18.41 | 18.10 | 18.26 | 9,319 | -0.20(-1.09%) |
Dec 13, 2023 | 18.75 | 18.75 | 18.33 | 18.46 | 208,269 | -0.06(-0.32%) |
Dec 12, 2023 | 18.70 | 19.00 | 18.41 | 18.52 | 4,474 | -0.18(-0.96%) |
Dec 11, 2023 | 18.86 | 18.88 | 18.70 | 18.70 | 502,175 | -0.05(-0.27%) |
Dec 08, 2023 | 18.90 | 18.90 | 18.51 | 18.75 | 486,725 | -0.39(-2.03%) |
Dec 07, 2023 | 19.69 | 19.69 | 18.85 | 19.14 | 11,238 | +0.07(+0.36%) |
Dec 06, 2023 | 18.19 | 19.22 | 18.19 | 19.07 | 4,787 | +0.25(+1.33%) |
Dec 05, 2023 | 19.56 | 19.56 | 18.79 | 18.82 | 2,352 | +0.07(+0.37%) |
Dec 04, 2023 | 19.57 | 19.60 | 18.68 | 18.75 | 9,037 | -0.75(-3.85%) |
Dec 01, 2023 | 19.14 | 19.50 | 18.89 | 19.50 | 3,709 | +0.59(+3.13%) |
Nov 30, 2023 | 18.70 | 18.96 | 18.59 | 18.91 | 3,860 | +0.01(+0.04%) |
Nov 29, 2023 | 19.15 | 19.15 | 18.89 | 18.90 | 2,695 | +0.29(+1.56%) |
Nov 28, 2023 | 18.34 | 18.92 | 18.34 | 18.61 | 6,909 | -0.08(-0.43%) |
Nov 27, 2023 | 19.20 | 19.20 | 18.34 | 18.69 | 1,220,990 | -0.13(-0.69%) |
Nov 24, 2023 | 18.80 | 18.85 | 18.77 | 18.82 | 2,861 | +0.38(+2.06%) |
Nov 22, 2023 | 18.40 | 18.44 | 18.17 | 18.44 | 4,909 | +0.17(+0.93%) |
Nov 21, 2023 | 17.93 | 18.85 | 17.93 | 18.27 | 6,660 | -0.58(-3.10%) |
Nov 20, 2023 | 18.70 | 19.00 | 18.44 | 18.85 | 3,652 | -0.45(-2.31%) |
Nov 17, 2023 | 19.23 | 19.30 | 19.23 | 19.30 | 4,527 | +0.26(+1.37%) |
Nov 16, 2023 | 19.26 | 19.95 | 19.00 | 19.04 | 4,987 | -0.06(-0.29%) |
Nov 15, 2023 | 18.95 | 19.10 | 18.95 | 19.10 | 872 | -0.05(-0.26%) |
Nov 14, 2023 | 19.01 | 19.18 | 18.78 | 19.15 | 11,548 | +0.43(+2.28%) |
Nov 13, 2023 | 18.69 | 19.43 | 18.54 | 18.72 | 2,408 | +0.05(+0.27%) |
Nov 10, 2023 | 18.51 | 18.67 | 18.48 | 18.67 | 21,554 | +0.26(+1.41%) |
Nov 09, 2023 | 18.62 | 18.62 | 18.39 | 18.41 | 2,481 | +0.06(+0.33%) |
Nov 08, 2023 | 18.35 | 18.80 | 18.26 | 18.35 | 6,264 | -0.58(-3.07%) |
Nov 07, 2023 | 19.00 | 19.00 | 18.80 | 18.93 | 5,105 | -0.07(-0.37%) |
Nov 06, 2023 | 18.95 | 19.00 | 18.91 | 19.00 | 74,218 | +0.10(+0.51%) |
Nov 03, 2023 | 18.90 | 18.94 | 18.27 | 18.90 | 19,034 | +0.29(+1.55%) |
Nov 02, 2023 | 19.08 | 19.08 | 18.50 | 18.61 | 588,837 | -0.08(-0.44%) |
Nov 01, 2023 | 18.41 | 18.90 | 18.04 | 18.70 | 385,623 | +1.18(+6.71%) |
Oct 31, 2023 | 17.29 | 17.61 | 17.29 | 17.52 | 8,362 | +0.17(+0.99%) |
Oct 30, 2023 | 17.82 | 17.82 | 17.25 | 17.35 | 23,255 | +0.09(+0.53%) |
Oct 27, 2023 | 17.40 | 18.09 | 17.26 | 17.26 | 2,722 | +0.03(+0.17%) |
Oct 26, 2023 | 17.66 | 17.87 | 17.00 | 17.23 | 137,581 | -0.41(-2.35%) |
Oct 25, 2023 | 17.68 | 17.68 | 17.45 | 17.64 | 3,802 | +0.24(+1.39%) |
Oct 24, 2023 | 17.50 | 17.50 | 17.35 | 17.40 | 2,961 | -0.02(-0.10%) |
Oct 23, 2023 | 17.86 | 17.86 | 17.35 | 17.42 | 2,692 | +0.00(+0.00%) |
Oct 20, 2023 | 17.43 | 17.43 | 17.38 | 17.42 | 4,964 | -0.01(-0.07%) |
Oct 19, 2023 | 17.41 | 17.58 | 17.41 | 17.43 | 3,949 | -0.19(-1.10%) |
Oct 18, 2023 | 17.70 | 17.77 | 17.56 | 17.62 | 6,642 | -0.12(-0.66%) |
Oct 17, 2023 | 17.91 | 17.95 | 17.73 | 17.74 | 5,890 | -0.18(-0.99%) |
Oct 16, 2023 | 18.38 | 18.14 | 17.84 | 17.92 | 9,668 | -0.19(-1.05%) |
Oct 13, 2023 | 18.47 | 18.47 | 17.98 | 18.11 | 3,119 | -0.13(-0.71%) |
Oct 12, 2023 | 17.70 | 18.83 | 17.70 | 18.24 | 1,789 | +0.45(+2.53%) |
Oct 11, 2023 | 17.84 | 17.84 | 17.74 | 17.79 | 17,904 | +0.16(+0.91%) |
Oct 10, 2023 | 17.03 | 17.75 | 17.03 | 17.63 | 3,606 | +0.24(+1.40%) |
Oct 09, 2023 | 17.40 | 17.40 | 17.21 | 17.39 | 3,130 | +0.04(+0.21%) |
Oct 06, 2023 | 16.96 | 17.35 | 16.64 | 17.35 | 2,465 | +0.13(+0.75%) |
Oct 05, 2023 | 16.84 | 17.41 | 16.84 | 17.22 | 1,005,421 | +0.23(+1.35%) |
Oct 04, 2023 | 17.00 | 17.16 | 16.79 | 16.99 | 1,773,617 | -0.39(-2.24%) |
Oct 03, 2023 | 17.57 | 17.80 | 17.31 | 17.38 | 17,815 | -0.41(-2.30%) |
Oct 02, 2023 | 18.22 | 18.22 | 17.57 | 17.79 | 447,683 | -0.21(-1.17%) |
Sep 29, 2023 | 18.20 | 18.50 | 18.00 | 18.00 | 2,262 | -0.27(-1.45%) |
Sep 28, 2023 | 18.42 | 18.42 | 18.04 | 18.27 | 7,808 | +0.07(+0.41%) |
Sep 27, 2023 | 19.24 | 19.24 | 18.01 | 18.19 | 10,888 | +0.14(+0.80%) |
Sep 26, 2023 | 18.11 | 18.11 | 18.01 | 18.05 | 701,634 | -0.43(-2.33%) |
Sep 25, 2023 | 17.92 | 18.54 | 18.45 | 18.48 | 7,398 | +0.08(+0.41%) |
Sep 22, 2023 | 18.62 | 18.66 | 18.40 | 18.40 | 568,587 | -0.25(-1.32%) |
Sep 21, 2023 | 18.15 | 18.74 | 18.15 | 18.65 | 288,146 | -0.27(-1.45%) |
Sep 20, 2023 | 18.96 | 19.58 | 18.92 | 18.92 | 192,989 | -0.81(-4.11%) |
Sep 19, 2023 | 19.10 | 19.73 | 19.10 | 19.73 | 571,154 | +0.92(+4.89%) |
Sep 18, 2023 | 18.61 | 18.91 | 18.55 | 18.81 | 7,727 | -0.13(-0.67%) |
Sep 15, 2023 | 19.09 | 19.19 | 18.86 | 18.94 | 34,920 | +0.07(+0.35%) |
Sep 14, 2023 | 18.80 | 18.87 | 18.70 | 18.87 | 488,813 | +0.46(+2.52%) |
Sep 13, 2023 | 18.93 | 18.93 | 18.12 | 18.41 | 6,324 | +0.16(+0.87%) |
Sep 12, 2023 | 17.75 | 18.25 | 17.75 | 18.25 | 10,892 | +0.38(+2.14%) |
Sep 11, 2023 | 17.77 | 17.90 | 17.50 | 17.86 | 4,200 | +0.16(+0.93%) |
Sep 08, 2023 | 17.11 | 18.20 | 17.11 | 17.70 | 143,990 | -0.19(-1.03%) |
Sep 07, 2023 | 17.96 | 18.43 | 17.77 | 17.89 | 5,546 | -0.02(-0.11%) |
Sep 06, 2023 | 17.41 | 17.91 | 17.41 | 17.91 | 11,977 | +0.38(+2.17%) |
Sep 05, 2023 | 17.33 | 17.57 | 17.30 | 17.52 | 27,371 | +0.30(+1.77%) |
Sep 01, 2023 | 16.87 | 17.31 | 16.87 | 17.22 | 2,608 | +0.07(+0.41%) |
Aug 31, 2023 | 16.67 | 17.21 | 16.67 | 17.15 | 2,002,270 | +0.32(+1.90%) |
Aug 30, 2023 | 16.82 | 17.00 | 16.74 | 16.83 | 6,868 | +0.13(+0.78%) |
Aug 29, 2023 | 16.70 | 16.70 | 16.40 | 16.70 | 2,232 | +0.05(+0.29%) |
Aug 28, 2023 | 16.51 | 17.18 | 16.13 | 16.65 | 4,415 | +0.15(+0.92%) |
Aug 25, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 314 | +0.08(+0.50%) |
Aug 24, 2023 | 16.39 | 16.42 | 16.28 | 16.42 | 5,579 | -0.13(-0.79%) |
Aug 23, 2023 | 16.22 | 16.55 | 16.22 | 16.55 | 15,249 | +0.04(+0.23%) |
Aug 22, 2023 | 16.54 | 16.59 | 16.50 | 16.51 | 13,667 | +0.22(+1.36%) |
Aug 21, 2023 | 16.29 | 16.29 | 16.16 | 16.29 | 3,362 | +0.16(+0.99%) |
Aug 18, 2023 | 15.57 | 16.18 | 15.57 | 16.13 | 2,684 | -0.12(-0.74%) |
Aug 17, 2023 | 16.38 | 16.38 | 16.25 | 16.25 | 2,846 | +0.05(+0.31%) |
Aug 16, 2023 | 16.52 | 16.52 | 16.20 | 16.20 | 4,966 | -0.32(-1.95%) |
Aug 15, 2023 | 16.53 | 16.64 | 16.49 | 16.52 | 1,845 | -0.11(-0.68%) |
Aug 14, 2023 | 16.09 | 17.05 | 16.09 | 16.64 | 210,507 | -0.07(-0.45%) |
Aug 11, 2023 | 16.32 | 16.73 | 16.32 | 16.71 | 1,895 | -0.05(-0.32%) |
Aug 10, 2023 | 17.46 | 17.46 | 16.41 | 16.76 | 16,611 | +0.03(+0.19%) |
Aug 09, 2023 | 17.25 | 17.25 | 16.67 | 16.73 | 6,730 | -0.20(-1.17%) |
Aug 08, 2023 | 17.36 | 17.37 | 16.90 | 16.93 | 6,454 | -0.41(-2.39%) |
Aug 07, 2023 | 17.24 | 17.38 | 17.19 | 17.34 | 5,121 | +0.28(+1.64%) |
Aug 04, 2023 | 17.18 | 17.19 | 17.07 | 17.07 | 34,338 | +0.37(+2.19%) |
Aug 03, 2023 | 17.20 | 17.20 | 16.70 | 16.70 | 8,551 | -0.70(-4.02%) |
Aug 02, 2023 | 17.95 | 17.95 | 17.34 | 17.40 | 5,427 | +0.18(+1.05%) |
Aug 01, 2023 | 17.00 | 17.36 | 17.00 | 17.22 | 23,521 | +0.37(+2.20%) |
Jul 31, 2023 | 16.76 | 16.99 | 16.76 | 16.85 | 6,544 | +0.14(+0.84%) |
Jul 28, 2023 | 16.48 | 16.97 | 16.45 | 16.71 | 7,187 | +0.15(+0.91%) |
Jul 27, 2023 | 17.12 | 17.12 | 16.55 | 16.56 | 2,269 | +0.04(+0.27%) |
Jul 26, 2023 | 16.55 | 16.57 | 16.48 | 16.52 | 4,085 | -0.17(-1.04%) |
Jul 25, 2023 | 16.67 | 16.69 | 16.02 | 16.69 | 429,852 | +0.23(+1.39%) |
Jul 24, 2023 | 16.80 | 16.80 | 16.43 | 16.46 | 3,361 | +0.18(+1.07%) |
Jul 21, 2023 | 16.30 | 16.32 | 16.29 | 16.29 | 263,579 | -0.05(-0.34%) |
Jul 20, 2023 | 16.30 | 16.51 | 16.30 | 16.34 | 2,591 | -0.02(-0.12%) |
Jul 19, 2023 | 16.50 | 16.54 | 16.36 | 16.36 | 15,244 | +0.02(+0.15%) |
Jul 18, 2023 | 16.00 | 16.37 | 16.00 | 16.34 | 10,237 | +0.46(+2.87%) |
Jul 17, 2023 | 15.41 | 15.96 | 15.41 | 15.88 | 58,744 | -0.05(-0.35%) |
Jul 14, 2023 | 16.25 | 16.25 | 15.90 | 15.94 | 32,750 | -0.19(-1.15%) |
Jul 13, 2023 | 16.55 | 16.55 | 16.05 | 16.12 | 111,012 | +0.16(+1.00%) |
Jul 12, 2023 | 16.00 | 16.11 | 15.95 | 15.96 | 3,904 | +0.12(+0.76%) |
Jul 11, 2023 | 15.98 | 15.98 | 15.72 | 15.84 | 28,756 | -0.21(-1.31%) |
Jul 10, 2023 | 16.59 | 16.68 | 16.00 | 16.05 | 12,156 | -0.19(-1.17%) |
Jul 07, 2023 | 16.18 | 16.27 | 16.17 | 16.24 | 5,064 | +0.13(+0.81%) |
Jul 06, 2023 | 16.25 | 16.27 | 16.04 | 16.11 | 5,057 | -0.08(-0.49%) |
Jul 05, 2023 | 16.21 | 16.21 | 16.17 | 16.19 | 32,098 | +0.11(+0.70%) |
Jul 03, 2023 | 16.29 | 16.29 | 16.08 | 16.08 | 1,164 | +0.03(+0.20%) |
Jun 30, 2023 | 16.29 | 16.29 | 16.02 | 16.05 | 155,427 | -0.00(-0.03%) |
Jun 29, 2023 | 16.02 | 16.05 | 16.02 | 16.05 | 371,099 | +0.04(+0.25%) |
Jun 28, 2023 | 16.17 | 16.17 | 15.75 | 16.01 | 5,821 | +0.37(+2.37%) |
Jun 27, 2023 | 15.61 | 15.64 | 15.60 | 15.64 | 1,831 | +0.14(+0.90%) |
Jun 26, 2023 | 15.20 | 15.55 | 15.20 | 15.50 | 4,639 | +0.16(+1.08%) |
Jun 23, 2023 | 15.02 | 15.51 | 15.02 | 15.34 | 7,046 | -0.36(-2.31%) |
Jun 22, 2023 | 15.77 | 15.77 | 15.69 | 15.70 | 1,008 | +0.07(+0.44%) |
Jun 21, 2023 | 15.91 | 15.91 | 15.63 | 15.63 | 9,886 | -0.06(-0.38%) |
Jun 20, 2023 | 16.39 | 16.39 | 15.67 | 15.69 | 568,450 | -0.87(-5.24%) |
Jun 16, 2023 | 16.78 | 16.78 | 16.50 | 16.56 | 12,706 | -0.31(-1.85%) |
Jun 15, 2023 | 16.54 | 16.88 | 16.45 | 16.87 | 136,033 | +0.32(+1.93%) |
Jun 14, 2023 | 16.83 | 16.83 | 16.30 | 16.55 | 39,781 | +0.73(+4.58%) |
Jun 13, 2023 | 15.76 | 15.90 | 15.52 | 15.82 | 14,575 | +0.85(+5.67%) |
Jun 12, 2023 | 14.85 | 15.00 | 14.85 | 14.98 | 4,941 | +0.13(+0.85%) |
Jun 09, 2023 | 15.05 | 15.05 | 14.84 | 14.85 | 6,995 | +0.09(+0.64%) |
Jun 08, 2023 | 14.60 | 14.80 | 14.54 | 14.76 | 2,481 | +0.07(+0.48%) |
Jun 07, 2023 | 14.85 | 14.85 | 14.54 | 14.69 | 3,164 | -0.13(-0.88%) |
Jun 06, 2023 | 14.40 | 14.85 | 14.40 | 14.81 | 1,531 | +0.21(+1.47%) |
Jun 05, 2023 | 14.33 | 14.64 | 14.08 | 14.60 | 6,060 | -0.02(-0.10%) |
Jun 02, 2023 | 14.39 | 14.77 | 14.39 | 14.62 | 14,893 | +0.56(+4.02%) |