Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.44 | 23.63 | 23.35 | 23.63 | 155,863 | +0.00(+0.00%) |
May 30, 2024 | 23.54 | 23.65 | 23.52 | 23.63 | 4,275 | +0.12(+0.51%) |
May 29, 2024 | 23.34 | 23.62 | 23.33 | 23.51 | 5,186 | -0.17(-0.72%) |
May 28, 2024 | 23.92 | 23.92 | 23.68 | 23.68 | 3,445 | -0.37(-1.54%) |
May 24, 2024 | 24.00 | 24.14 | 23.97 | 24.05 | 2,735 | +0.14(+0.59%) |
May 23, 2024 | 24.38 | 24.40 | 23.85 | 23.91 | 10,674 | -0.58(-2.37%) |
May 22, 2024 | 24.74 | 24.74 | 24.42 | 24.49 | 11,768 | -0.15(-0.61%) |
May 21, 2024 | 24.80 | 24.80 | 24.64 | 24.64 | 2,457 | -0.41(-1.64%) |
May 20, 2024 | 24.95 | 25.05 | 24.93 | 25.05 | 4,804 | +0.13(+0.52%) |
May 17, 2024 | 24.95 | 25.09 | 24.90 | 24.92 | 2,740 | +0.03(+0.12%) |
May 16, 2024 | 24.90 | 24.94 | 24.85 | 24.89 | 3,857 | +0.06(+0.24%) |
May 15, 2024 | 24.88 | 24.88 | 24.76 | 24.83 | 4,387 | +0.09(+0.36%) |
May 14, 2024 | 24.67 | 24.75 | 24.60 | 24.74 | 4,821 | +0.10(+0.41%) |
May 13, 2024 | 24.59 | 24.85 | 24.52 | 24.64 | 7,600 | +0.40(+1.65%) |
May 10, 2024 | 24.43 | 24.80 | 24.21 | 24.24 | 6,000 | -0.21(-0.86%) |
May 09, 2024 | 24.14 | 24.45 | 24.11 | 24.45 | 5,354 | +0.39(+1.62%) |
May 08, 2024 | 23.96 | 24.06 | 23.81 | 24.06 | 4,663 | -0.46(-1.88%) |
May 07, 2024 | 24.67 | 24.76 | 24.52 | 24.52 | 27,581 | -0.36(-1.45%) |
May 06, 2024 | 24.76 | 24.89 | 24.71 | 24.88 | 59,737 | +0.32(+1.30%) |
May 03, 2024 | 24.31 | 24.59 | 24.31 | 24.56 | 10,698 | +0.56(+2.33%) |
May 02, 2024 | 23.77 | 24.00 | 23.60 | 24.00 | 4,248 | +1.16(+5.08%) |
May 01, 2024 | 22.88 | 22.88 | 21.33 | 22.84 | 5,625 | +0.01(+0.04%) |
Apr 30, 2024 | 23.13 | 23.13 | 22.83 | 22.83 | 5,199 | -0.34(-1.47%) |
Apr 29, 2024 | 23.20 | 23.22 | 23.14 | 23.17 | 3,378 | +0.05(+0.22%) |
Apr 26, 2024 | 22.99 | 23.24 | 22.99 | 23.12 | 4,072 | +0.42(+1.85%) |
Apr 25, 2024 | 22.50 | 22.70 | 22.46 | 22.70 | 1,248 | -0.13(-0.57%) |
Apr 24, 2024 | 23.11 | 23.11 | 22.83 | 22.83 | 1,048 | -0.10(-0.44%) |
Apr 23, 2024 | 22.48 | 23.02 | 22.48 | 22.93 | 2,919 | +0.54(+2.41%) |
Apr 22, 2024 | 22.16 | 22.41 | 22.07 | 22.39 | 2,346 | +0.46(+2.10%) |
Apr 19, 2024 | 21.84 | 22.06 | 21.77 | 21.93 | 20,389 | -0.06(-0.27%) |
Apr 18, 2024 | 22.09 | 22.36 | 21.99 | 21.99 | 2,295 | -0.02(-0.09%) |
Apr 17, 2024 | 22.28 | 22.35 | 22.01 | 22.01 | 3,807 | -0.20(-0.90%) |
Apr 16, 2024 | 22.01 | 22.34 | 22.01 | 22.21 | 2,950 | +0.00(+0.00%) |
Apr 15, 2024 | 22.86 | 22.86 | 22.21 | 22.21 | 11,251 | -0.53(-2.33%) |
Apr 12, 2024 | 22.98 | 22.98 | 22.64 | 22.74 | 2,576 | -0.70(-2.99%) |
Apr 11, 2024 | 23.30 | 23.45 | 23.28 | 23.44 | 1,079 | +0.10(+0.43%) |
Apr 10, 2024 | 23.36 | 23.48 | 23.22 | 23.34 | 9,489 | -0.45(-1.89%) |
Apr 09, 2024 | 23.68 | 23.85 | 23.59 | 23.79 | 8,884 | +0.23(+0.98%) |
Apr 08, 2024 | 23.55 | 23.65 | 23.54 | 23.56 | 1,931 | +0.03(+0.13%) |
Apr 05, 2024 | 23.54 | 23.54 | 23.53 | 23.53 | 200,965 | +0.25(+1.07%) |
Apr 04, 2024 | 23.82 | 23.82 | 23.27 | 23.28 | 9,610 | -0.31(-1.31%) |
Apr 03, 2024 | 23.59 | 23.70 | 23.48 | 23.59 | 8,518 | -0.01(-0.04%) |
Apr 02, 2024 | 23.60 | 23.64 | 23.40 | 23.60 | 10,798 | -0.30(-1.26%) |
Apr 01, 2024 | 24.03 | 24.03 | 23.76 | 23.90 | 9,939 | +0.02(+0.08%) |
Mar 28, 2024 | 23.99 | 24.05 | 23.88 | 23.88 | 14,015 | -0.08(-0.33%) |
Mar 27, 2024 | 23.90 | 23.96 | 23.87 | 23.96 | 1,986 | +0.08(+0.34%) |
Mar 26, 2024 | 23.98 | 24.00 | 23.84 | 23.88 | 2,790 | +0.00(+0.00%) |
Mar 25, 2024 | 24.00 | 24.09 | 23.84 | 23.88 | 4,622 | +0.02(+0.08%) |
Mar 22, 2024 | 24.10 | 24.10 | 23.86 | 23.86 | 4,897 | -0.30(-1.24%) |
Mar 21, 2024 | 24.20 | 24.32 | 24.16 | 24.16 | 18,861 | +0.04(+0.17%) |
Mar 20, 2024 | 23.66 | 24.12 | 23.66 | 24.12 | 23,259 | +0.54(+2.29%) |
Mar 19, 2024 | 23.32 | 23.61 | 23.32 | 23.58 | 2,621 | +0.01(+0.04%) |
Mar 18, 2024 | 23.63 | 23.66 | 23.51 | 23.57 | 2,259 | +0.14(+0.60%) |
Mar 15, 2024 | 23.52 | 23.52 | 23.40 | 23.43 | 1,811 | -0.07(-0.30%) |
Mar 14, 2024 | 23.54 | 23.55 | 23.50 | 23.50 | 2,806 | -0.35(-1.47%) |
Mar 13, 2024 | 23.42 | 23.96 | 23.42 | 23.85 | 17,291 | +0.53(+2.27%) |
Mar 12, 2024 | 23.28 | 23.39 | 23.24 | 23.32 | 1,946 | +0.27(+1.17%) |
Mar 11, 2024 | 23.16 | 23.22 | 23.05 | 23.05 | 8,595 | -0.11(-0.47%) |
Mar 08, 2024 | 23.17 | 23.54 | 23.10 | 23.16 | 5,090 | +0.04(+0.17%) |
Mar 07, 2024 | 23.02 | 23.12 | 22.93 | 23.12 | 3,844 | +0.22(+0.96%) |
Mar 06, 2024 | 23.09 | 23.11 | 22.89 | 22.90 | 2,994 | +0.13(+0.57%) |
Mar 05, 2024 | 22.78 | 22.82 | 22.59 | 22.77 | 1,863 | -0.22(-0.96%) |
Mar 04, 2024 | 23.34 | 23.34 | 22.95 | 22.99 | 7,085 | -0.23(-0.99%) |
Mar 01, 2024 | 22.93 | 23.25 | 22.93 | 23.22 | 2,025 | +0.34(+1.51%) |
Feb 29, 2024 | 22.89 | 23.06 | 22.81 | 22.88 | 3,900 | +0.13(+0.57%) |
Feb 28, 2024 | 22.94 | 22.94 | 22.73 | 22.75 | 1,549 | -0.00(-0.02%) |
Feb 27, 2024 | 22.51 | 22.82 | 22.51 | 22.75 | 3,742 | +0.46(+2.06%) |
Feb 26, 2024 | 22.31 | 22.50 | 22.29 | 22.29 | 8,311 | +0.05(+0.22%) |
Feb 23, 2024 | 22.04 | 22.30 | 22.04 | 22.24 | 5,292 | +0.39(+1.78%) |
Feb 22, 2024 | 21.75 | 21.90 | 21.65 | 21.85 | 9,905 | +0.49(+2.29%) |
Feb 21, 2024 | 21.38 | 21.43 | 21.25 | 21.36 | 5,076 | -0.21(-0.97%) |
Feb 20, 2024 | 21.47 | 21.57 | 21.47 | 21.57 | 1,909 | -0.27(-1.24%) |
Feb 16, 2024 | 22.02 | 22.02 | 21.84 | 21.84 | 3,633 | -0.16(-0.73%) |
Feb 15, 2024 | 21.72 | 22.00 | 21.72 | 22.00 | 8,560 | +0.55(+2.56%) |
Feb 14, 2024 | 21.26 | 21.45 | 21.26 | 21.45 | 2,371 | +0.44(+2.09%) |
Feb 13, 2024 | 21.11 | 21.15 | 21.01 | 21.01 | 6,827 | -0.62(-2.87%) |
Feb 12, 2024 | 21.43 | 21.89 | 21.37 | 21.63 | 16,522 | +0.26(+1.22%) |
Feb 09, 2024 | 21.11 | 21.40 | 21.11 | 21.37 | 3,102 | +0.13(+0.61%) |
Feb 08, 2024 | 21.00 | 21.27 | 21.00 | 21.24 | 3,859 | +0.12(+0.57%) |
Feb 07, 2024 | 20.98 | 21.13 | 20.91 | 21.12 | 3,669 | -0.03(-0.14%) |
Feb 06, 2024 | 20.82 | 21.15 | 20.82 | 21.15 | 9,126 | +0.51(+2.47%) |
Feb 05, 2024 | 20.50 | 20.70 | 20.46 | 20.64 | 15,582 | -0.04(-0.21%) |
Feb 02, 2024 | 20.41 | 20.70 | 20.25 | 20.68 | 8,820 | +0.24(+1.19%) |
Feb 01, 2024 | 20.45 | 20.45 | 20.36 | 20.44 | 2,520 | +0.34(+1.69%) |
Jan 31, 2024 | 20.37 | 20.45 | 20.10 | 20.10 | 1,193 | -0.37(-1.81%) |
Jan 30, 2024 | 20.59 | 20.64 | 20.46 | 20.47 | 2,732 | -0.37(-1.78%) |
Jan 29, 2024 | 20.61 | 20.86 | 20.61 | 20.84 | 1,582 | -0.06(-0.29%) |
Jan 26, 2024 | 20.79 | 21.06 | 20.79 | 20.90 | 4,731 | +0.06(+0.29%) |
Jan 25, 2024 | 20.83 | 20.84 | 20.70 | 20.84 | 3,544 | +0.09(+0.43%) |
Jan 24, 2024 | 20.88 | 20.92 | 20.75 | 20.75 | 1,739 | +0.12(+0.58%) |
Jan 23, 2024 | 20.62 | 20.80 | 20.62 | 20.63 | 5,440 | +0.18(+0.90%) |
Jan 22, 2024 | 20.28 | 20.47 | 20.28 | 20.45 | 4,953 | +0.04(+0.17%) |
Jan 19, 2024 | 20.16 | 20.41 | 20.07 | 20.41 | 6,990 | +0.25(+1.24%) |
Jan 18, 2024 | 20.22 | 20.22 | 20.12 | 20.16 | 6,990 | +0.10(+0.50%) |
Jan 17, 2024 | 19.84 | 20.06 | 19.77 | 20.06 | 6,230 | -0.17(-0.84%) |
Jan 16, 2024 | 20.19 | 20.23 | 20.19 | 20.23 | 3,217 | -0.32(-1.56%) |
Jan 12, 2024 | 20.61 | 20.61 | 20.55 | 20.55 | 678 | -0.12(-0.60%) |
Jan 11, 2024 | 20.75 | 20.75 | 20.64 | 20.67 | 1,558 | -0.04(-0.17%) |
Jan 10, 2024 | 20.77 | 20.80 | 20.68 | 20.71 | 1,552 | +0.07(+0.34%) |
Jan 09, 2024 | 20.41 | 20.71 | 20.41 | 20.64 | 4,058 | +0.00(+0.00%) |
Jan 08, 2024 | 20.42 | 20.64 | 20.39 | 20.64 | 19,421 | +0.32(+1.57%) |
Jan 05, 2024 | 20.50 | 20.53 | 20.08 | 20.32 | 36,549 | -0.10(-0.49%) |
Jan 04, 2024 | 20.42 | 20.54 | 20.38 | 20.42 | 2,840 | -0.07(-0.34%) |
Jan 03, 2024 | 20.49 | 20.52 | 20.40 | 20.49 | 3,294 | -0.20(-0.97%) |
Jan 02, 2024 | 20.90 | 20.90 | 20.69 | 20.69 | 2,579 | -0.50(-2.36%) |
Dec 29, 2023 | 21.17 | 21.32 | 21.10 | 21.19 | 6,694 | -0.01(-0.05%) |
Dec 28, 2023 | 21.11 | 21.21 | 21.11 | 21.20 | 7,166 | +0.18(+0.86%) |
Dec 27, 2023 | 20.98 | 21.10 | 20.94 | 21.02 | 20,054 | +0.05(+0.24%) |
Dec 26, 2023 | 21.04 | 21.06 | 20.78 | 20.97 | 9,288 | -0.03(-0.14%) |
Dec 22, 2023 | 21.00 | 21.08 | 20.95 | 21.00 | 6,526 | -0.23(-1.07%) |
Dec 21, 2023 | 20.85 | 21.23 | 20.85 | 21.23 | 7,131 | +0.58(+2.79%) |
Dec 20, 2023 | 20.95 | 21.17 | 20.65 | 20.65 | 11,649 | -0.50(-2.38%) |
Dec 19, 2023 | 20.99 | 21.16 | 20.99 | 21.15 | 4,951 | +0.38(+1.85%) |
Dec 18, 2023 | 20.72 | 20.81 | 20.66 | 20.77 | 3,159 | +0.08(+0.39%) |
Dec 15, 2023 | 20.85 | 20.85 | 20.64 | 20.69 | 2,547 | +0.00(+0.00%) |
Dec 14, 2023 | 20.54 | 20.73 | 20.52 | 20.69 | 4,436 | +0.32(+1.57%) |
Dec 13, 2023 | 19.90 | 20.40 | 19.76 | 20.37 | 2,046 | +0.30(+1.49%) |
Dec 12, 2023 | 20.03 | 20.07 | 19.90 | 20.07 | 7,302 | -0.02(-0.10%) |
Dec 11, 2023 | 19.80 | 20.17 | 19.80 | 20.09 | 7,503 | +0.19(+0.95%) |
Dec 08, 2023 | 19.71 | 19.97 | 19.71 | 19.90 | 39,872 | +0.02(+0.10%) |
Dec 07, 2023 | 19.79 | 19.94 | 19.79 | 19.88 | 1,967 | +0.14(+0.71%) |
Dec 06, 2023 | 20.03 | 20.03 | 19.71 | 19.74 | 5,463 | -0.21(-1.05%) |
Dec 05, 2023 | 20.00 | 20.00 | 19.77 | 19.95 | 4,493 | -0.16(-0.80%) |
Dec 04, 2023 | 20.10 | 20.16 | 19.88 | 20.11 | 25,898 | -0.03(-0.15%) |
Dec 01, 2023 | 19.74 | 20.15 | 19.74 | 20.14 | 5,476 | +0.26(+1.31%) |
Nov 30, 2023 | 19.90 | 19.90 | 19.74 | 19.88 | 3,358 | -0.01(-0.05%) |
Nov 29, 2023 | 19.99 | 20.06 | 19.81 | 19.89 | 3,277 | +0.07(+0.38%) |
Nov 28, 2023 | 19.55 | 19.82 | 19.55 | 19.82 | 4,785 | +0.35(+1.77%) |
Nov 27, 2023 | 19.22 | 19.47 | 19.22 | 19.47 | 8,742 | +0.17(+0.88%) |
Nov 24, 2023 | 19.14 | 19.31 | 19.14 | 19.30 | 1,790 | +0.07(+0.36%) |
Nov 22, 2023 | 19.17 | 19.28 | 19.17 | 19.23 | 4,597 | +0.19(+1.00%) |
Nov 21, 2023 | 19.11 | 19.11 | 18.97 | 19.04 | 3,078 | -0.23(-1.19%) |
Nov 20, 2023 | 18.96 | 19.35 | 18.96 | 19.27 | 8,708 | +0.33(+1.74%) |
Nov 17, 2023 | 18.82 | 19.02 | 18.82 | 18.94 | 2,026 | +0.25(+1.34%) |
Nov 16, 2023 | 18.64 | 18.69 | 18.64 | 18.69 | 1,015 | -0.23(-1.23%) |
Nov 15, 2023 | 18.75 | 19.20 | 18.75 | 18.92 | 9,972 | +0.27(+1.46%) |
Nov 14, 2023 | 18.36 | 18.70 | 18.36 | 18.65 | 48,182 | +0.54(+2.98%) |
Nov 13, 2023 | 17.99 | 18.15 | 17.94 | 18.11 | 3,166 | +0.09(+0.50%) |
Nov 10, 2023 | 17.83 | 18.02 | 17.77 | 18.02 | 3,051 | +0.14(+0.78%) |
Nov 09, 2023 | 18.21 | 18.21 | 17.83 | 17.88 | 4,075 | -0.30(-1.65%) |
Nov 08, 2023 | 18.17 | 18.21 | 18.14 | 18.18 | 3,160 | -0.15(-0.82%) |
Nov 07, 2023 | 18.34 | 18.38 | 18.31 | 18.33 | 1,849 | +0.21(+1.16%) |
Nov 06, 2023 | 18.22 | 18.22 | 18.08 | 18.12 | 1,194 | -0.14(-0.77%) |
Nov 03, 2023 | 17.68 | 18.27 | 17.68 | 18.26 | 3,666 | +0.87(+5.00%) |
Nov 02, 2023 | 17.32 | 17.39 | 17.32 | 17.39 | 3,857 | +0.48(+2.84%) |
Nov 01, 2023 | 16.81 | 16.91 | 16.81 | 16.91 | 3,972 | -0.06(-0.35%) |
Oct 31, 2023 | 16.96 | 17.03 | 16.75 | 16.97 | 36,090 | +0.12(+0.71%) |
Oct 30, 2023 | 16.78 | 16.99 | 16.78 | 16.85 | 9,929 | +0.23(+1.38%) |
Oct 27, 2023 | 16.72 | 16.72 | 16.59 | 16.62 | 1,534 | +0.03(+0.18%) |
Oct 26, 2023 | 16.81 | 16.81 | 16.53 | 16.59 | 3,430 | -0.19(-1.13%) |
Oct 25, 2023 | 16.85 | 16.92 | 16.78 | 16.78 | 4,098 | -0.50(-2.89%) |
Oct 24, 2023 | 17.03 | 17.38 | 17.03 | 17.28 | 2,161 | +0.29(+1.71%) |
Oct 23, 2023 | 16.85 | 17.06 | 16.85 | 16.99 | 1,074 | +0.03(+0.18%) |
Oct 20, 2023 | 17.06 | 17.07 | 16.90 | 16.96 | 5,096 | -0.24(-1.40%) |
Oct 19, 2023 | 17.36 | 17.43 | 17.20 | 17.20 | 391 | -0.31(-1.75%) |
Oct 18, 2023 | 17.61 | 17.61 | 17.49 | 17.51 | 997 | -0.34(-1.93%) |
Oct 17, 2023 | 17.77 | 17.89 | 17.76 | 17.85 | 3,726 | +0.07(+0.39%) |
Oct 16, 2023 | 17.77 | 17.86 | 17.77 | 17.78 | 560 | +0.29(+1.66%) |
Oct 13, 2023 | 17.78 | 17.79 | 17.46 | 17.49 | 1,108 | -0.33(-1.85%) |
Oct 12, 2023 | 17.98 | 18.08 | 17.77 | 17.82 | 10,173 | -0.35(-1.93%) |
Oct 11, 2023 | 18.45 | 18.45 | 17.99 | 18.17 | 3,081 | +0.06(+0.30%) |
Oct 10, 2023 | 18.00 | 18.21 | 18.00 | 18.11 | 9,232 | +0.23(+1.31%) |
Oct 09, 2023 | 17.67 | 17.88 | 17.67 | 17.88 | 2,814 | -0.05(-0.28%) |
Oct 06, 2023 | 17.55 | 17.95 | 17.49 | 17.93 | 14,095 | +0.40(+2.28%) |
Oct 05, 2023 | 17.57 | 17.57 | 17.34 | 17.53 | 6,566 | -0.08(-0.45%) |
Oct 04, 2023 | 17.52 | 17.61 | 17.46 | 17.61 | 851 | +0.13(+0.74%) |
Oct 03, 2023 | 17.59 | 17.59 | 17.44 | 17.48 | 638 | -0.54(-3.00%) |
Oct 02, 2023 | 18.07 | 18.18 | 17.97 | 18.02 | 4,255 | -0.07(-0.39%) |
Sep 29, 2023 | 18.08 | 18.17 | 18.08 | 18.09 | 102,064 | +0.12(+0.67%) |
Sep 28, 2023 | 17.62 | 18.02 | 17.62 | 17.97 | 162,046 | +0.18(+1.01%) |
Sep 27, 2023 | 17.78 | 17.81 | 17.68 | 17.79 | 3,183 | +0.14(+0.79%) |
Sep 26, 2023 | 17.80 | 17.80 | 17.58 | 17.65 | 5,444 | -0.33(-1.84%) |
Sep 25, 2023 | 17.75 | 18.00 | 17.96 | 17.98 | 3,123 | +0.16(+0.90%) |
Sep 22, 2023 | 17.93 | 18.00 | 17.76 | 17.82 | 17,165 | +0.12(+0.68%) |
Sep 21, 2023 | 17.76 | 17.79 | 17.70 | 17.70 | 2,406 | -0.40(-2.21%) |
Sep 20, 2023 | 18.20 | 18.31 | 18.10 | 18.10 | 2,902 | -0.17(-0.93%) |
Sep 19, 2023 | 18.31 | 18.31 | 18.20 | 18.27 | 2,004 | -0.16(-0.84%) |
Sep 18, 2023 | 18.60 | 18.60 | 18.42 | 18.43 | 1,661 | -0.22(-1.21%) |
Sep 15, 2023 | 18.63 | 18.67 | 18.59 | 18.65 | 1,849 | -0.06(-0.32%) |
Sep 14, 2023 | 18.73 | 18.73 | 18.71 | 18.71 | 1,541 | +0.09(+0.48%) |
Sep 13, 2023 | 18.67 | 18.67 | 18.55 | 18.62 | 3,129 | -0.09(-0.48%) |
Sep 12, 2023 | 18.70 | 18.82 | 18.68 | 18.71 | 2,550 | -0.11(-0.58%) |
Sep 11, 2023 | 18.84 | 18.84 | 18.79 | 18.82 | 1,955 | +0.10(+0.53%) |
Sep 08, 2023 | 18.80 | 18.80 | 18.71 | 18.72 | 4,873 | -0.10(-0.50%) |
Sep 07, 2023 | 18.74 | 18.85 | 18.74 | 18.82 | 1,117 | -0.29(-1.49%) |
Sep 06, 2023 | 19.08 | 19.10 | 19.08 | 19.10 | 752 | -0.14(-0.73%) |
Sep 05, 2023 | 19.23 | 19.32 | 19.19 | 19.24 | 1,754 | -0.18(-0.93%) |
Sep 01, 2023 | 19.41 | 19.50 | 19.36 | 19.42 | 2,707 | +0.35(+1.85%) |
Aug 31, 2023 | 19.01 | 19.15 | 19.01 | 19.07 | 4,377 | +0.05(+0.27%) |
Aug 30, 2023 | 19.00 | 19.06 | 18.99 | 19.02 | 2,001 | +0.11(+0.56%) |
Aug 29, 2023 | 18.57 | 18.97 | 18.57 | 18.91 | 3,429 | +0.45(+2.44%) |
Aug 28, 2023 | 18.47 | 18.47 | 18.32 | 18.46 | 1,761 | +0.23(+1.26%) |
Aug 25, 2023 | 18.19 | 18.26 | 18.05 | 18.23 | 4,680 | +0.14(+0.77%) |
Aug 24, 2023 | 18.29 | 18.29 | 18.09 | 18.09 | 673 | -0.39(-2.11%) |
Aug 23, 2023 | 18.35 | 18.52 | 18.35 | 18.48 | 2,325 | +0.41(+2.24%) |
Aug 22, 2023 | 18.24 | 18.24 | 18.06 | 18.07 | 1,519 | -0.07(-0.36%) |
Aug 21, 2023 | 18.02 | 18.14 | 18.02 | 18.14 | 1,160 | +0.06(+0.33%) |
Aug 18, 2023 | 18.00 | 18.12 | 18.00 | 18.08 | 2,654 | -0.20(-1.09%) |
Aug 17, 2023 | 18.62 | 18.62 | 18.28 | 18.28 | 6,938 | -0.23(-1.24%) |
Aug 16, 2023 | 18.61 | 18.63 | 18.51 | 18.51 | 1,595 | -0.26(-1.39%) |
Aug 15, 2023 | 18.92 | 18.92 | 18.77 | 18.77 | 2,830 | -0.61(-3.15%) |
Aug 14, 2023 | 19.22 | 19.38 | 19.22 | 19.38 | 2,142 | +0.05(+0.26%) |
Aug 11, 2023 | 19.31 | 19.38 | 19.23 | 19.33 | 7,472 | -0.25(-1.25%) |
Aug 10, 2023 | 19.81 | 19.85 | 19.57 | 19.57 | 849 | +0.04(+0.23%) |
Aug 09, 2023 | 19.81 | 19.81 | 19.53 | 19.53 | 4,440 | -0.16(-0.81%) |
Aug 08, 2023 | 19.56 | 19.71 | 19.45 | 19.69 | 3,561 | -0.27(-1.35%) |
Aug 07, 2023 | 19.96 | 20.00 | 19.73 | 19.96 | 54,893 | +0.18(+0.91%) |
Aug 04, 2023 | 20.14 | 20.14 | 19.78 | 19.78 | 9,716 | -0.04(-0.20%) |
Aug 03, 2023 | 19.80 | 19.90 | 19.80 | 19.82 | 3,672 | +0.02(+0.10%) |
Aug 02, 2023 | 20.22 | 20.22 | 19.70 | 19.80 | 5,093 | -0.71(-3.46%) |
Aug 01, 2023 | 20.60 | 20.60 | 20.50 | 20.51 | 5,270 | -0.33(-1.58%) |
Jul 31, 2023 | 20.57 | 20.84 | 20.57 | 20.84 | 603,423 | +0.37(+1.81%) |
Jul 28, 2023 | 20.20 | 20.47 | 20.20 | 20.47 | 12,331 | +0.79(+4.01%) |
Jul 27, 2023 | 20.16 | 20.19 | 19.68 | 19.68 | 7,854 | -0.37(-1.85%) |
Jul 26, 2023 | 19.68 | 20.05 | 19.68 | 20.05 | 21,017 | +0.32(+1.64%) |
Jul 25, 2023 | 19.76 | 19.80 | 19.73 | 19.73 | 3,619 | +0.03(+0.14%) |
Jul 24, 2023 | 19.59 | 19.80 | 19.59 | 19.70 | 7,549 | +0.17(+0.86%) |
Jul 21, 2023 | 19.69 | 19.69 | 19.48 | 19.53 | 7,332 | +0.02(+0.12%) |
Jul 20, 2023 | 19.61 | 19.76 | 19.43 | 19.51 | 3,136 | -0.32(-1.61%) |
Jul 19, 2023 | 19.90 | 19.98 | 19.76 | 19.83 | 4,744 | +0.09(+0.48%) |
Jul 18, 2023 | 19.73 | 19.76 | 19.69 | 19.73 | 6,940 | +0.02(+0.13%) |
Jul 17, 2023 | 19.41 | 19.79 | 19.41 | 19.71 | 4,840 | +0.18(+0.92%) |
Jul 14, 2023 | 19.75 | 19.75 | 19.52 | 19.53 | 4,555 | -0.38(-1.91%) |
Jul 13, 2023 | 19.69 | 19.93 | 19.69 | 19.91 | 2,578 | +0.55(+2.84%) |
Jul 12, 2023 | 19.34 | 19.48 | 19.22 | 19.36 | 9,072 | +0.36(+1.89%) |
Jul 11, 2023 | 18.85 | 19.00 | 18.80 | 19.00 | 2,045 | +0.45(+2.43%) |
Jul 10, 2023 | 18.18 | 18.60 | 18.18 | 18.55 | 2,100 | +0.24(+1.31%) |
Jul 07, 2023 | 18.29 | 18.31 | 18.29 | 18.31 | 506 | +0.33(+1.84%) |
Jul 06, 2023 | 18.02 | 18.03 | 17.96 | 17.98 | 4,525 | -0.61(-3.26%) |
Jul 05, 2023 | 18.58 | 18.62 | 18.50 | 18.59 | 4,156 | -0.11(-0.61%) |
Jul 03, 2023 | 18.71 | 18.71 | 18.68 | 18.70 | 1,966 | +0.21(+1.14%) |
Jun 30, 2023 | 18.39 | 18.53 | 18.39 | 18.49 | 305,459 | +0.27(+1.48%) |
Jun 29, 2023 | 18.25 | 18.25 | 18.17 | 18.22 | 1,697 | +0.01(+0.05%) |
Jun 28, 2023 | 18.09 | 18.30 | 18.09 | 18.21 | 13,211 | -0.04(-0.22%) |
Jun 27, 2023 | 18.21 | 18.28 | 18.21 | 18.25 | 3,348 | +0.46(+2.59%) |
Jun 26, 2023 | 17.90 | 17.90 | 17.79 | 17.79 | 1,560 | -0.07(-0.39%) |
Jun 23, 2023 | 17.89 | 17.96 | 17.80 | 17.86 | 1,915 | -0.36(-1.98%) |
Jun 22, 2023 | 17.92 | 18.22 | 17.92 | 18.22 | 4,275 | +0.36(+2.02%) |
Jun 21, 2023 | 17.93 | 17.93 | 17.73 | 17.86 | 1,856 | -0.19(-1.05%) |
Jun 20, 2023 | 18.22 | 18.22 | 17.96 | 18.05 | 3,054 | -0.27(-1.47%) |
Jun 16, 2023 | 18.37 | 18.37 | 18.26 | 18.32 | 1,486 | -0.09(-0.49%) |