Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.30 | 20.48 | 19.96 | 20.21 | 61,101 | +0.07(+0.35%) |
May 23, 2024 | 20.86 | 20.86 | 20.14 | 20.14 | 97,743 | -0.64(-3.08%) |
May 22, 2024 | 21.02 | 21.02 | 20.65 | 20.78 | 70,300 | -0.22(-1.05%) |
May 21, 2024 | 20.77 | 21.05 | 20.75 | 21.00 | 108,794 | +0.21(+1.01%) |
May 20, 2024 | 21.33 | 21.42 | 20.79 | 20.79 | 139,310 | -0.51(-2.39%) |
May 17, 2024 | 21.33 | 21.55 | 21.05 | 21.30 | 134,675 | +0.04(+0.19%) |
May 16, 2024 | 20.91 | 21.26 | 20.91 | 21.26 | 196,017 | +0.26(+1.24%) |
May 15, 2024 | 21.19 | 21.29 | 20.86 | 21.00 | 109,705 | -0.03(-0.14%) |
May 14, 2024 | 21.28 | 21.40 | 20.80 | 21.03 | 125,125 | -0.02(-0.10%) |
May 13, 2024 | 21.40 | 21.56 | 21.03 | 21.05 | 95,459 | -0.20(-0.94%) |
May 10, 2024 | 21.23 | 21.35 | 21.01 | 21.25 | 126,653 | -0.01(-0.05%) |
May 09, 2024 | 21.07 | 21.32 | 21.00 | 21.26 | 200,455 | +0.34(+1.63%) |
May 08, 2024 | 20.64 | 21.13 | 20.62 | 20.92 | 205,120 | +0.17(+0.82%) |
May 07, 2024 | 20.89 | 21.18 | 20.70 | 20.75 | 102,437 | +0.00(+0.00%) |
May 06, 2024 | 20.82 | 21.00 | 20.70 | 20.75 | 132,827 | +0.00(+0.00%) |
May 03, 2024 | 20.82 | 20.92 | 20.60 | 20.75 | 168,885 | +0.24(+1.17%) |
May 02, 2024 | 19.80 | 20.59 | 19.79 | 20.51 | 193,574 | +0.88(+4.48%) |
May 01, 2024 | 19.25 | 19.88 | 19.25 | 19.63 | 203,056 | +0.55(+2.89%) |
Apr 30, 2024 | 19.10 | 19.23 | 18.86 | 19.08 | 169,801 | -0.16(-0.82%) |
Apr 29, 2024 | 19.58 | 19.66 | 19.22 | 19.24 | 146,210 | -0.21(-1.06%) |
Apr 26, 2024 | 19.85 | 20.00 | 19.43 | 19.44 | 149,100 | -0.32(-1.64%) |
Apr 25, 2024 | 19.94 | 19.94 | 19.48 | 19.77 | 227,462 | -0.30(-1.47%) |
Apr 24, 2024 | 20.43 | 20.52 | 19.40 | 20.06 | 121,654 | -0.21(-1.02%) |
Apr 23, 2024 | 19.88 | 20.48 | 19.88 | 20.27 | 107,213 | +0.45(+2.29%) |
Apr 22, 2024 | 19.69 | 20.08 | 19.61 | 19.82 | 110,226 | +0.10(+0.50%) |
Apr 19, 2024 | 18.77 | 19.80 | 18.71 | 19.72 | 134,897 | +0.82(+4.32%) |
Apr 18, 2024 | 18.76 | 19.11 | 18.76 | 18.90 | 113,934 | +0.16(+0.84%) |
Apr 17, 2024 | 18.97 | 19.16 | 18.74 | 18.74 | 112,673 | -0.06(-0.31%) |
Apr 16, 2024 | 18.90 | 19.16 | 18.70 | 18.80 | 141,502 | -0.24(-1.24%) |
Apr 15, 2024 | 19.26 | 19.39 | 18.91 | 19.04 | 235,957 | -0.18(-0.92%) |
Apr 12, 2024 | 18.83 | 19.25 | 18.79 | 19.22 | 136,695 | +0.17(+0.88%) |
Apr 11, 2024 | 19.00 | 19.24 | 18.94 | 19.05 | 140,446 | +0.09(+0.47%) |
Apr 10, 2024 | 19.10 | 19.83 | 18.80 | 18.96 | 215,545 | -0.90(-4.51%) |
Apr 09, 2024 | 19.68 | 19.88 | 19.67 | 19.86 | 51,240 | +0.28(+1.41%) |
Apr 08, 2024 | 19.39 | 19.69 | 19.39 | 19.58 | 72,758 | +0.30(+1.53%) |
Apr 05, 2024 | 19.11 | 19.35 | 18.98 | 19.29 | 97,333 | +0.17(+0.88%) |
Apr 04, 2024 | 19.51 | 19.69 | 19.03 | 19.12 | 158,566 | -0.19(-0.97%) |
Apr 03, 2024 | 19.26 | 19.41 | 19.15 | 19.31 | 87,999 | +0.03(+0.15%) |
Apr 02, 2024 | 19.60 | 19.60 | 19.17 | 19.28 | 109,881 | -0.53(-2.68%) |
Apr 01, 2024 | 20.54 | 20.61 | 19.72 | 19.81 | 189,945 | -0.18(-0.89%) |
Mar 28, 2024 | 19.62 | 19.78 | 19.78 | 19.98 | 153,815 | +0.30(+1.50%) |
Mar 27, 2024 | 19.00 | 19.75 | 19.00 | 19.69 | 100,346 | +0.81(+4.28%) |
Mar 26, 2024 | 19.44 | 19.44 | 18.87 | 18.88 | 64,603 | -0.40(-2.09%) |
Mar 25, 2024 | 19.20 | 19.60 | 19.20 | 19.29 | 119,450 | +0.18(+0.93%) |
Mar 22, 2024 | 19.67 | 19.67 | 19.09 | 19.11 | 106,795 | -0.43(-2.22%) |
Mar 21, 2024 | 19.50 | 19.76 | 19.47 | 19.54 | 127,313 | +0.13(+0.66%) |
Mar 20, 2024 | 18.40 | 19.63 | 18.39 | 19.41 | 127,182 | +0.92(+4.95%) |
Mar 19, 2024 | 18.52 | 18.80 | 18.47 | 18.50 | 89,484 | -0.05(-0.27%) |
Mar 18, 2024 | 18.81 | 18.93 | 18.47 | 18.55 | 161,887 | -0.23(-1.21%) |
Mar 15, 2024 | 18.66 | 19.17 | 18.66 | 18.77 | 685,540 | +0.09(+0.47%) |
Mar 14, 2024 | 19.39 | 19.39 | 18.53 | 18.68 | 133,305 | -0.77(-3.95%) |
Mar 13, 2024 | 19.54 | 19.95 | 19.31 | 19.45 | 95,862 | -0.16(-0.80%) |
Mar 12, 2024 | 19.77 | 19.88 | 19.46 | 19.61 | 118,450 | -0.25(-1.24%) |
Mar 11, 2024 | 20.18 | 20.25 | 19.80 | 19.86 | 122,126 | -0.33(-1.66%) |
Mar 08, 2024 | 20.38 | 20.55 | 20.18 | 20.19 | 86,601 | +0.17(+0.84%) |
Mar 07, 2024 | 20.21 | 20.47 | 19.80 | 20.02 | 78,215 | +0.07(+0.35%) |
Mar 06, 2024 | 20.09 | 20.23 | 19.45 | 19.95 | 91,993 | -0.04(-0.20%) |
Mar 05, 2024 | 19.57 | 20.26 | 19.57 | 19.99 | 147,978 | +0.30(+1.50%) |
Mar 04, 2024 | 19.21 | 20.01 | 19.21 | 19.70 | 202,030 | +0.69(+3.62%) |
Mar 01, 2024 | 18.94 | 19.10 | 18.53 | 19.01 | 117,123 | -0.07(-0.36%) |
Feb 29, 2024 | 19.10 | 19.38 | 18.92 | 19.08 | 171,594 | +0.42(+2.27%) |
Feb 28, 2024 | 18.81 | 18.95 | 18.62 | 18.66 | 115,067 | -0.30(-1.56%) |
Feb 27, 2024 | 19.17 | 19.27 | 18.90 | 18.95 | 162,224 | -0.04(-0.21%) |
Feb 26, 2024 | 19.33 | 19.43 | 18.93 | 18.99 | 115,714 | -0.43(-2.23%) |
Feb 23, 2024 | 19.18 | 19.72 | 19.07 | 19.42 | 171,986 | +0.07(+0.36%) |
Feb 22, 2024 | 19.52 | 19.73 | 19.18 | 19.35 | 108,864 | -0.29(-1.45%) |
Feb 21, 2024 | 19.84 | 19.84 | 19.47 | 19.64 | 122,908 | -0.28(-1.38%) |
Feb 20, 2024 | 19.90 | 20.34 | 19.88 | 19.92 | 145,346 | -0.29(-1.41%) |
Feb 16, 2024 | 20.29 | 20.50 | 20.06 | 20.20 | 123,674 | -0.31(-1.49%) |
Feb 15, 2024 | 19.76 | 20.57 | 19.76 | 20.51 | 135,779 | +0.83(+4.20%) |
Feb 14, 2024 | 19.50 | 19.79 | 19.22 | 19.68 | 141,833 | +0.55(+2.88%) |
Feb 13, 2024 | 19.88 | 20.13 | 18.87 | 19.13 | 337,695 | -1.42(-6.90%) |
Feb 12, 2024 | 19.78 | 20.75 | 19.78 | 20.55 | 141,519 | +0.67(+3.37%) |
Feb 09, 2024 | 19.57 | 19.90 | 19.29 | 19.88 | 216,927 | +0.33(+1.71%) |
Feb 08, 2024 | 19.17 | 19.54 | 19.08 | 19.54 | 124,329 | +0.37(+1.95%) |
Feb 07, 2024 | 19.49 | 19.49 | 18.61 | 19.17 | 110,790 | -0.31(-1.59%) |
Feb 06, 2024 | 19.63 | 19.93 | 19.34 | 19.48 | 93,411 | -0.17(-0.89%) |
Feb 05, 2024 | 19.87 | 19.96 | 19.48 | 19.65 | 134,617 | -0.47(-2.36%) |
Feb 02, 2024 | 19.75 | 20.29 | 19.58 | 20.13 | 163,985 | +0.00(+0.00%) |
Feb 01, 2024 | 20.48 | 20.56 | 19.39 | 20.13 | 148,443 | -0.12(-0.57%) |
Jan 31, 2024 | 21.00 | 21.23 | 20.20 | 20.24 | 334,188 | -1.18(-5.52%) |
Jan 30, 2024 | 21.43 | 21.62 | 21.21 | 21.43 | 117,032 | -0.07(-0.32%) |
Jan 29, 2024 | 21.53 | 21.68 | 21.28 | 21.49 | 155,507 | +0.01(+0.05%) |
Jan 26, 2024 | 21.52 | 21.73 | 21.12 | 21.48 | 126,094 | +0.13(+0.59%) |
Jan 25, 2024 | 21.29 | 21.46 | 20.62 | 21.36 | 207,986 | +0.32(+1.52%) |
Jan 24, 2024 | 22.05 | 22.05 | 20.81 | 21.04 | 163,010 | -1.55(-6.86%) |
Jan 23, 2024 | 23.26 | 23.26 | 22.49 | 22.59 | 119,925 | -0.45(-1.93%) |
Jan 22, 2024 | 22.40 | 23.04 | 22.40 | 23.03 | 191,856 | +0.89(+4.03%) |
Jan 19, 2024 | 21.87 | 22.14 | 21.43 | 22.14 | 121,494 | +0.41(+1.87%) |
Jan 18, 2024 | 21.67 | 21.80 | 21.49 | 21.74 | 96,605 | +0.19(+0.90%) |
Jan 17, 2024 | 21.14 | 21.63 | 21.14 | 21.54 | 62,071 | +0.00(+0.00%) |
Jan 16, 2024 | 21.63 | 21.74 | 21.46 | 21.54 | 106,790 | -0.38(-1.72%) |
Jan 12, 2024 | 22.40 | 22.51 | 21.70 | 21.92 | 82,034 | -0.19(-0.88%) |
Jan 11, 2024 | 22.43 | 22.59 | 21.81 | 22.11 | 91,863 | -0.43(-1.89%) |
Jan 10, 2024 | 22.29 | 22.55 | 22.08 | 22.54 | 66,105 | +0.23(+1.04%) |
Jan 09, 2024 | 22.47 | 22.47 | 22.19 | 22.31 | 77,188 | -0.43(-1.88%) |
Jan 08, 2024 | 22.73 | 22.83 | 22.44 | 22.73 | 81,433 | +0.02(+0.09%) |
Jan 05, 2024 | 22.55 | 23.07 | 22.44 | 22.71 | 229,119 | -0.07(-0.30%) |
Jan 04, 2024 | 22.73 | 23.03 | 22.43 | 22.78 | 110,462 | +0.16(+0.73%) |
Jan 03, 2024 | 23.23 | 23.26 | 22.56 | 22.62 | 122,873 | -0.78(-3.35%) |
Jan 02, 2024 | 23.15 | 23.74 | 23.03 | 23.40 | 109,366 | +0.05(+0.21%) |
Dec 29, 2023 | 23.87 | 23.87 | 23.30 | 23.35 | 108,107 | -0.66(-2.74%) |
Dec 28, 2023 | 23.80 | 24.04 | 23.80 | 24.01 | 81,914 | +0.11(+0.45%) |
Dec 27, 2023 | 24.03 | 24.10 | 23.84 | 23.91 | 79,378 | +0.02(+0.08%) |
Dec 26, 2023 | 23.51 | 24.02 | 23.47 | 23.89 | 79,865 | +0.44(+1.86%) |
Dec 22, 2023 | 23.22 | 23.68 | 23.22 | 23.45 | 109,505 | +0.47(+2.02%) |
Dec 21, 2023 | 23.04 | 23.26 | 22.80 | 22.99 | 103,114 | +0.16(+0.72%) |
Dec 20, 2023 | 22.89 | 23.72 | 22.64 | 22.82 | 121,473 | -0.07(-0.30%) |
Dec 19, 2023 | 22.59 | 23.01 | 22.50 | 22.89 | 132,348 | +0.35(+1.55%) |
Dec 18, 2023 | 22.83 | 22.88 | 22.38 | 22.54 | 92,508 | -0.13(-0.56%) |
Dec 15, 2023 | 23.31 | 23.31 | 22.56 | 22.67 | 380,395 | -0.47(-2.01%) |
Dec 14, 2023 | 23.21 | 23.50 | 22.87 | 23.13 | 270,661 | +0.53(+2.36%) |
Dec 13, 2023 | 21.05 | 22.66 | 21.02 | 22.60 | 229,275 | +1.66(+7.91%) |
Dec 12, 2023 | 21.08 | 21.11 | 20.88 | 20.94 | 71,674 | -0.22(-1.05%) |
Dec 11, 2023 | 21.08 | 21.28 | 20.94 | 21.16 | 171,968 | -0.03(-0.14%) |
Dec 08, 2023 | 21.07 | 21.42 | 20.81 | 21.19 | 148,900 | +0.18(+0.88%) |
Dec 07, 2023 | 20.49 | 21.02 | 20.35 | 21.01 | 88,404 | +0.55(+2.70%) |
Dec 06, 2023 | 20.80 | 21.32 | 20.41 | 20.46 | 192,451 | -0.12(-0.57%) |
Dec 05, 2023 | 20.74 | 20.74 | 20.45 | 20.57 | 76,975 | -0.20(-0.98%) |
Dec 04, 2023 | 20.14 | 20.80 | 19.96 | 20.78 | 96,745 | +0.41(+2.00%) |
Dec 01, 2023 | 19.12 | 20.46 | 19.12 | 20.37 | 185,401 | +1.02(+5.26%) |
Nov 30, 2023 | 19.68 | 19.78 | 19.23 | 19.35 | 174,794 | -0.24(-1.24%) |
Nov 29, 2023 | 19.36 | 19.72 | 19.18 | 19.59 | 157,943 | +0.48(+2.54%) |
Nov 28, 2023 | 19.26 | 19.31 | 18.85 | 19.11 | 116,339 | -0.15(-0.80%) |
Nov 27, 2023 | 19.52 | 19.52 | 19.09 | 19.26 | 70,383 | -0.35(-1.78%) |
Nov 24, 2023 | 19.44 | 19.62 | 19.38 | 19.61 | 37,789 | +0.24(+1.25%) |
Nov 22, 2023 | 19.54 | 19.62 | 19.30 | 19.37 | 69,536 | +0.06(+0.30%) |
Nov 21, 2023 | 19.90 | 19.91 | 19.26 | 19.31 | 123,651 | -0.75(-3.72%) |
Nov 20, 2023 | 19.86 | 20.07 | 19.52 | 20.06 | 178,958 | +0.15(+0.73%) |
Nov 17, 2023 | 19.91 | 20.16 | 19.71 | 19.91 | 168,789 | +0.28(+1.43%) |
Nov 16, 2023 | 19.74 | 19.75 | 19.29 | 19.63 | 137,229 | -0.12(-0.59%) |
Nov 15, 2023 | 19.60 | 19.93 | 19.23 | 19.75 | 198,552 | +0.10(+0.49%) |
Nov 14, 2023 | 18.67 | 19.68 | 18.61 | 19.65 | 187,389 | +1.69(+9.39%) |
Nov 13, 2023 | 17.69 | 17.97 | 17.56 | 17.97 | 77,901 | +0.10(+0.54%) |
Nov 10, 2023 | 17.78 | 18.02 | 17.69 | 17.87 | 95,899 | +0.07(+0.38%) |
Nov 09, 2023 | 18.13 | 18.14 | 17.73 | 17.80 | 103,399 | -0.18(-1.02%) |
Nov 08, 2023 | 18.15 | 18.15 | 17.72 | 17.99 | 107,332 | -0.20(-1.10%) |
Nov 07, 2023 | 18.38 | 18.39 | 17.92 | 18.19 | 110,247 | -0.14(-0.78%) |
Nov 06, 2023 | 18.53 | 18.56 | 18.18 | 18.33 | 137,106 | -0.23(-1.23%) |
Nov 03, 2023 | 18.28 | 18.79 | 17.98 | 18.56 | 159,195 | +0.77(+4.34%) |
Nov 02, 2023 | 17.12 | 17.79 | 17.12 | 17.78 | 153,383 | +0.86(+5.07%) |
Nov 01, 2023 | 16.59 | 16.94 | 16.28 | 16.93 | 125,331 | +0.39(+2.36%) |
Oct 31, 2023 | 16.55 | 16.74 | 16.31 | 16.54 | 97,704 | -0.02(-0.11%) |
Oct 30, 2023 | 16.42 | 16.69 | 16.35 | 16.56 | 93,700 | +0.30(+1.88%) |
Oct 27, 2023 | 16.52 | 16.52 | 16.00 | 16.25 | 104,379 | -0.22(-1.33%) |
Oct 26, 2023 | 15.92 | 16.57 | 15.92 | 16.47 | 136,289 | +0.65(+4.10%) |
Oct 25, 2023 | 16.62 | 16.62 | 15.05 | 15.82 | 166,914 | +0.30(+1.90%) |
Oct 24, 2023 | 15.82 | 15.91 | 15.28 | 15.53 | 93,646 | -0.18(-1.15%) |
Oct 23, 2023 | 15.77 | 16.07 | 15.70 | 15.71 | 78,548 | -0.19(-1.20%) |
Oct 20, 2023 | 16.45 | 16.45 | 15.89 | 15.90 | 113,614 | -0.53(-3.25%) |
Oct 19, 2023 | 16.50 | 16.78 | 16.43 | 16.43 | 77,679 | -0.02(-0.12%) |
Oct 18, 2023 | 16.71 | 16.71 | 16.38 | 16.45 | 97,545 | -0.45(-2.65%) |
Oct 17, 2023 | 16.20 | 17.02 | 16.19 | 16.90 | 174,900 | +0.63(+3.87%) |
Oct 16, 2023 | 16.16 | 16.29 | 16.06 | 16.27 | 107,028 | +0.31(+1.97%) |
Oct 13, 2023 | 16.55 | 16.64 | 15.93 | 15.96 | 79,474 | -0.46(-2.79%) |
Oct 12, 2023 | 16.62 | 16.62 | 16.19 | 16.41 | 129,521 | -0.16(-0.98%) |
Oct 11, 2023 | 16.48 | 16.77 | 16.42 | 16.57 | 75,702 | +0.14(+0.87%) |
Oct 10, 2023 | 16.20 | 16.58 | 16.16 | 16.43 | 333,665 | +0.30(+1.89%) |
Oct 09, 2023 | 15.84 | 16.24 | 15.84 | 16.13 | 137,009 | +0.13(+0.83%) |
Oct 06, 2023 | 16.06 | 16.35 | 15.65 | 15.99 | 117,915 | -0.21(-1.29%) |
Oct 05, 2023 | 16.07 | 16.38 | 15.79 | 16.20 | 270,626 | +0.14(+0.89%) |
Oct 04, 2023 | 16.01 | 16.11 | 15.82 | 16.06 | 134,782 | +0.08(+0.48%) |
Oct 03, 2023 | 16.23 | 16.65 | 15.95 | 15.98 | 124,044 | -0.31(-1.93%) |
Oct 02, 2023 | 16.23 | 16.36 | 16.10 | 16.30 | 167,736 | +0.04(+0.23%) |
Sep 29, 2023 | 16.36 | 16.57 | 16.15 | 16.26 | 210,198 | +0.01(+0.06%) |
Sep 28, 2023 | 16.13 | 16.46 | 16.13 | 16.25 | 206,055 | +0.11(+0.71%) |
Sep 27, 2023 | 16.16 | 16.26 | 15.99 | 16.14 | 117,071 | +0.08(+0.48%) |
Sep 26, 2023 | 16.03 | 16.46 | 15.96 | 16.06 | 263,124 | -0.19(-1.17%) |
Sep 25, 2023 | 15.84 | 16.25 | 16.14 | 16.25 | 146,576 | +0.40(+2.53%) |
Sep 22, 2023 | 16.13 | 16.19 | 15.76 | 15.85 | 272,803 | -0.26(-1.60%) |
Sep 21, 2023 | 16.17 | 16.50 | 16.09 | 16.11 | 137,005 | -0.12(-0.76%) |
Sep 20, 2023 | 16.36 | 16.57 | 16.20 | 16.23 | 149,151 | -0.09(-0.53%) |
Sep 19, 2023 | 16.36 | 16.57 | 16.20 | 16.32 | 166,690 | -0.01(-0.06%) |
Sep 18, 2023 | 17.20 | 17.38 | 16.21 | 16.33 | 198,942 | -0.82(-4.78%) |
Sep 15, 2023 | 17.74 | 17.98 | 17.02 | 17.15 | 450,369 | -0.62(-3.49%) |
Sep 14, 2023 | 17.55 | 17.79 | 17.44 | 17.77 | 202,420 | +0.43(+2.47%) |
Sep 13, 2023 | 17.70 | 17.93 | 17.28 | 17.34 | 151,657 | -0.30(-1.73%) |
Sep 12, 2023 | 17.65 | 17.85 | 17.61 | 17.64 | 93,728 | -0.03(-0.16%) |
Sep 11, 2023 | 17.78 | 17.91 | 17.61 | 17.67 | 117,784 | -0.02(-0.11%) |
Sep 08, 2023 | 17.59 | 17.82 | 17.43 | 17.69 | 126,444 | +0.20(+1.14%) |
Sep 07, 2023 | 17.30 | 17.51 | 17.21 | 17.49 | 257,589 | +0.15(+0.88%) |
Sep 06, 2023 | 17.75 | 17.85 | 17.18 | 17.34 | 227,657 | -0.35(-1.99%) |
Sep 05, 2023 | 18.28 | 18.28 | 17.66 | 17.69 | 127,767 | -0.71(-3.83%) |
Sep 01, 2023 | 18.16 | 18.61 | 18.16 | 18.39 | 115,410 | +0.44(+2.44%) |
Aug 31, 2023 | 17.90 | 18.06 | 17.86 | 17.96 | 161,634 | +0.14(+0.80%) |
Aug 30, 2023 | 17.95 | 17.95 | 17.57 | 17.81 | 136,003 | -0.09(-0.48%) |
Aug 29, 2023 | 18.06 | 18.25 | 17.83 | 17.90 | 156,954 | -0.08(-0.42%) |
Aug 28, 2023 | 17.82 | 18.18 | 17.81 | 17.98 | 127,028 | +0.28(+1.56%) |
Aug 25, 2023 | 17.96 | 17.96 | 17.39 | 17.70 | 157,509 | -0.13(-0.75%) |
Aug 24, 2023 | 17.78 | 18.38 | 17.76 | 17.83 | 173,846 | +0.07(+0.38%) |
Aug 23, 2023 | 17.78 | 18.35 | 17.56 | 17.77 | 196,170 | +0.05(+0.27%) |
Aug 22, 2023 | 18.19 | 18.25 | 17.67 | 17.72 | 148,933 | -0.43(-2.36%) |
Aug 21, 2023 | 18.49 | 18.75 | 18.07 | 18.15 | 127,674 | -0.25(-1.35%) |
Aug 18, 2023 | 18.59 | 18.80 | 18.37 | 18.39 | 178,081 | -0.37(-1.98%) |
Aug 17, 2023 | 19.11 | 19.86 | 18.61 | 18.77 | 146,706 | -0.27(-1.40%) |
Aug 16, 2023 | 19.46 | 19.82 | 19.00 | 19.03 | 190,655 | -0.56(-2.87%) |
Aug 15, 2023 | 20.07 | 20.23 | 19.55 | 19.60 | 140,174 | -0.63(-3.11%) |
Aug 14, 2023 | 20.31 | 20.41 | 19.89 | 20.22 | 139,001 | -0.18(-0.89%) |
Aug 11, 2023 | 20.25 | 20.54 | 20.22 | 20.41 | 132,970 | +0.28(+1.37%) |
Aug 10, 2023 | 19.92 | 20.32 | 19.86 | 20.13 | 145,024 | +0.25(+1.25%) |
Aug 09, 2023 | 20.12 | 20.28 | 19.73 | 19.88 | 167,823 | -0.24(-1.18%) |
Aug 08, 2023 | 20.12 | 20.17 | 19.48 | 20.12 | 117,674 | -0.40(-1.95%) |
Aug 07, 2023 | 20.33 | 20.83 | 20.11 | 20.52 | 143,049 | +0.31(+1.56%) |
Aug 04, 2023 | 20.28 | 20.55 | 20.04 | 20.21 | 102,126 | -0.01(-0.05%) |
Aug 03, 2023 | 19.93 | 20.29 | 19.69 | 20.22 | 108,204 | +0.29(+1.44%) |
Aug 02, 2023 | 19.85 | 20.17 | 19.65 | 19.93 | 163,023 | -0.11(-0.56%) |
Aug 01, 2023 | 20.31 | 20.32 | 19.84 | 20.04 | 129,124 | -0.30(-1.48%) |
Jul 31, 2023 | 20.54 | 20.66 | 20.15 | 20.34 | 146,252 | -0.20(-0.96%) |
Jul 28, 2023 | 20.54 | 20.88 | 20.53 | 20.54 | 166,433 | -0.08(-0.36%) |
Jul 27, 2023 | 20.84 | 21.12 | 20.33 | 20.61 | 239,980 | -0.17(-0.81%) |
Jul 26, 2023 | 20.68 | 21.50 | 19.87 | 20.78 | 476,370 | +2.89(+16.17%) |
Jul 25, 2023 | 17.86 | 18.14 | 17.62 | 17.89 | 191,430 | -0.05(-0.26%) |
Jul 24, 2023 | 17.37 | 18.07 | 17.37 | 17.94 | 159,758 | +0.59(+3.41%) |
Jul 21, 2023 | 17.57 | 17.57 | 17.22 | 17.35 | 116,449 | -0.15(-0.86%) |
Jul 20, 2023 | 17.53 | 17.53 | 17.04 | 17.50 | 225,189 | +0.11(+0.65%) |
Jul 19, 2023 | 17.32 | 17.56 | 17.19 | 17.38 | 343,751 | +0.20(+1.15%) |
Jul 18, 2023 | 16.54 | 17.29 | 16.54 | 17.19 | 223,619 | +0.65(+3.92%) |
Jul 17, 2023 | 16.32 | 16.75 | 16.24 | 16.54 | 91,125 | +0.21(+1.26%) |
Jul 14, 2023 | 16.57 | 16.57 | 16.14 | 16.33 | 111,826 | -0.15(-0.91%) |
Jul 13, 2023 | 16.42 | 16.71 | 16.32 | 16.48 | 127,306 | +0.08(+0.46%) |
Jul 12, 2023 | 16.35 | 16.68 | 16.27 | 16.41 | 114,469 | +0.37(+2.28%) |
Jul 11, 2023 | 15.91 | 16.13 | 15.75 | 16.04 | 128,549 | +0.15(+0.95%) |
Jul 10, 2023 | 15.97 | 16.39 | 15.81 | 15.89 | 198,407 | -0.09(-0.59%) |
Jul 07, 2023 | 14.99 | 16.06 | 14.99 | 15.98 | 319,637 | +1.07(+7.18%) |
Jul 06, 2023 | 15.03 | 15.10 | 14.75 | 14.91 | 208,298 | -0.28(-1.85%) |
Jul 05, 2023 | 15.26 | 15.34 | 14.92 | 15.20 | 169,788 | -0.18(-1.16%) |
Jul 03, 2023 | 15.02 | 15.37 | 15.02 | 15.37 | 87,055 | +0.33(+2.18%) |
Jun 30, 2023 | 15.42 | 15.42 | 15.02 | 15.05 | 198,255 | -0.27(-1.78%) |
Jun 29, 2023 | 15.12 | 15.57 | 15.12 | 15.32 | 203,215 | +0.34(+2.26%) |
Jun 28, 2023 | 15.24 | 15.24 | 14.77 | 14.98 | 166,649 | -0.30(-1.97%) |
Jun 27, 2023 | 15.27 | 15.46 | 15.12 | 15.28 | 150,633 | -0.01(-0.06%) |
Jun 26, 2023 | 15.41 | 15.67 | 15.27 | 15.29 | 162,048 | -0.13(-0.85%) |
Jun 23, 2023 | 14.76 | 15.73 | 14.75 | 15.42 | 1,000,713 | +0.45(+3.01%) |
Jun 22, 2023 | 15.11 | 15.19 | 14.72 | 14.97 | 154,481 | -0.23(-1.54%) |
Jun 21, 2023 | 15.35 | 15.41 | 15.12 | 15.21 | 115,691 | -0.23(-1.46%) |
Jun 20, 2023 | 15.51 | 15.59 | 15.26 | 15.43 | 168,407 | -0.14(-0.90%) |
Jun 16, 2023 | 15.61 | 15.67 | 15.28 | 15.57 | 338,611 | +0.08(+0.55%) |