Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.56 | 22.56 | 21.52 | 22.05 | 50,589 | -0.37(-1.65%) |
May 30, 2024 | 23.07 | 23.07 | 22.33 | 22.42 | 81,428 | -0.79(-3.40%) |
May 29, 2024 | 23.02 | 23.26 | 23.02 | 23.21 | 35,974 | -0.19(-0.81%) |
May 28, 2024 | 23.47 | 23.54 | 23.15 | 23.40 | 55,075 | +0.12(+0.52%) |
May 24, 2024 | 23.01 | 23.40 | 23.00 | 23.28 | 28,973 | +0.34(+1.48%) |
May 23, 2024 | 23.50 | 23.58 | 22.86 | 22.94 | 86,102 | -0.16(-0.69%) |
May 22, 2024 | 23.18 | 23.19 | 22.91 | 23.10 | 89,126 | -0.07(-0.30%) |
May 21, 2024 | 23.12 | 23.23 | 23.07 | 23.17 | 29,330 | -0.22(-0.94%) |
May 20, 2024 | 23.15 | 23.39 | 23.15 | 23.39 | 35,377 | +0.29(+1.26%) |
May 17, 2024 | 23.24 | 23.26 | 22.95 | 23.10 | 61,436 | -0.00(-0.01%) |
May 16, 2024 | 23.14 | 23.39 | 23.09 | 23.10 | 30,336 | -0.06(-0.25%) |
May 15, 2024 | 22.86 | 23.16 | 22.76 | 23.16 | 81,734 | +0.55(+2.43%) |
May 14, 2024 | 22.40 | 22.62 | 22.40 | 22.61 | 42,770 | +0.21(+0.94%) |
May 13, 2024 | 22.42 | 22.50 | 22.36 | 22.40 | 46,608 | +0.08(+0.36%) |
May 10, 2024 | 22.55 | 22.58 | 22.27 | 22.32 | 28,573 | -0.06(-0.27%) |
May 09, 2024 | 22.33 | 22.42 | 22.20 | 22.38 | 31,353 | +0.17(+0.77%) |
May 08, 2024 | 22.11 | 22.24 | 22.03 | 22.21 | 37,297 | -0.28(-1.24%) |
May 07, 2024 | 22.73 | 22.76 | 22.44 | 22.49 | 35,925 | -0.40(-1.75%) |
May 06, 2024 | 22.57 | 22.89 | 22.57 | 22.89 | 49,759 | +0.49(+2.19%) |
May 03, 2024 | 22.44 | 22.50 | 22.18 | 22.40 | 44,793 | +0.31(+1.40%) |
May 02, 2024 | 22.04 | 22.14 | 21.54 | 22.09 | 48,850 | +0.37(+1.70%) |
May 01, 2024 | 21.81 | 22.34 | 21.50 | 21.72 | 56,344 | -0.23(-1.05%) |
Apr 30, 2024 | 22.41 | 22.51 | 21.95 | 21.95 | 34,102 | -0.68(-3.00%) |
Apr 29, 2024 | 22.58 | 22.73 | 22.40 | 22.63 | 154,696 | +0.21(+0.94%) |
Apr 26, 2024 | 22.24 | 22.47 | 22.10 | 22.42 | 26,164 | +0.50(+2.28%) |
Apr 25, 2024 | 21.49 | 21.98 | 21.48 | 21.92 | 96,344 | +0.11(+0.50%) |
Apr 24, 2024 | 22.08 | 22.14 | 21.64 | 21.81 | 53,418 | +0.03(+0.14%) |
Apr 23, 2024 | 21.34 | 21.92 | 21.34 | 21.78 | 32,448 | +0.57(+2.69%) |
Apr 22, 2024 | 21.04 | 21.33 | 20.81 | 21.21 | 61,993 | +0.22(+1.05%) |
Apr 19, 2024 | 21.54 | 21.69 | 20.88 | 20.99 | 202,933 | -0.68(-3.14%) |
Apr 18, 2024 | 21.83 | 22.02 | 21.51 | 21.67 | 40,745 | -0.01(-0.05%) |
Apr 17, 2024 | 22.18 | 22.28 | 21.68 | 21.68 | 62,379 | -0.36(-1.63%) |
Apr 16, 2024 | 21.87 | 22.17 | 21.80 | 22.04 | 39,648 | +0.05(+0.23%) |
Apr 15, 2024 | 22.80 | 22.80 | 21.97 | 21.99 | 84,779 | -0.67(-2.96%) |
Apr 12, 2024 | 23.04 | 23.04 | 22.53 | 22.66 | 51,841 | -0.58(-2.50%) |
Apr 11, 2024 | 23.04 | 23.24 | 22.81 | 23.24 | 31,390 | +0.35(+1.53%) |
Apr 10, 2024 | 22.65 | 23.00 | 22.65 | 22.89 | 44,311 | -0.28(-1.21%) |
Apr 09, 2024 | 23.34 | 23.34 | 22.95 | 23.17 | 40,386 | -0.02(-0.09%) |
Apr 08, 2024 | 23.10 | 23.19 | 22.93 | 23.19 | 38,690 | +0.20(+0.87%) |
Apr 05, 2024 | 22.65 | 23.17 | 22.64 | 22.99 | 43,681 | +0.39(+1.73%) |
Apr 04, 2024 | 23.43 | 23.51 | 22.60 | 22.60 | 47,166 | -0.58(-2.50%) |
Apr 03, 2024 | 22.99 | 23.36 | 22.99 | 23.18 | 49,844 | +0.02(+0.09%) |
Apr 02, 2024 | 23.16 | 23.16 | 22.78 | 23.16 | 49,819 | -0.26(-1.11%) |
Apr 01, 2024 | 23.50 | 23.66 | 23.28 | 23.42 | 71,880 | -0.03(-0.13%) |
Mar 28, 2024 | 23.40 | 23.60 | 23.36 | 23.45 | 45,166 | +0.12(+0.51%) |
Mar 27, 2024 | 23.51 | 23.51 | 23.08 | 23.33 | 51,294 | +0.03(+0.13%) |
Mar 26, 2024 | 23.48 | 23.56 | 23.24 | 23.30 | 80,876 | +0.03(+0.13%) |
Mar 25, 2024 | 23.06 | 23.47 | 23.06 | 23.27 | 92,060 | -0.11(-0.47%) |
Mar 22, 2024 | 23.42 | 23.51 | 23.19 | 23.38 | 51,095 | -0.17(-0.72%) |
Mar 21, 2024 | 24.01 | 24.02 | 23.55 | 23.55 | 149,950 | -0.04(-0.17%) |
Mar 20, 2024 | 23.19 | 23.65 | 23.07 | 23.59 | 101,977 | +0.46(+1.99%) |
Mar 19, 2024 | 23.02 | 23.19 | 22.59 | 23.13 | 118,420 | -0.18(-0.77%) |
Mar 18, 2024 | 23.25 | 23.42 | 23.02 | 23.31 | 108,945 | +0.32(+1.39%) |
Mar 15, 2024 | 23.10 | 23.27 | 22.97 | 22.99 | 67,860 | -0.28(-1.20%) |
Mar 14, 2024 | 23.83 | 23.83 | 23.01 | 23.27 | 147,339 | -0.83(-3.44%) |
Mar 13, 2024 | 24.12 | 24.30 | 23.95 | 24.10 | 89,021 | -0.20(-0.82%) |
Mar 12, 2024 | 24.10 | 24.30 | 23.75 | 24.30 | 103,409 | +0.41(+1.72%) |
Mar 11, 2024 | 24.04 | 24.14 | 23.75 | 23.89 | 141,230 | -0.27(-1.12%) |
Mar 08, 2024 | 24.81 | 25.28 | 24.10 | 24.16 | 146,734 | -0.60(-2.42%) |
Mar 07, 2024 | 24.60 | 24.84 | 24.24 | 24.76 | 90,680 | +0.35(+1.43%) |
Mar 06, 2024 | 24.64 | 24.73 | 24.14 | 24.41 | 129,370 | +0.60(+2.52%) |
Mar 05, 2024 | 24.31 | 24.31 | 23.50 | 23.81 | 242,066 | -0.94(-3.80%) |
Mar 04, 2024 | 25.16 | 25.16 | 24.64 | 24.75 | 120,276 | -0.16(-0.64%) |
Mar 01, 2024 | 24.84 | 24.93 | 24.40 | 24.91 | 199,135 | +0.15(+0.61%) |
Feb 29, 2024 | 24.47 | 24.81 | 24.32 | 24.76 | 157,012 | +0.12(+0.49%) |
Feb 28, 2024 | 24.74 | 24.87 | 24.49 | 24.64 | 214,889 | -0.26(-1.04%) |
Feb 27, 2024 | 25.00 | 25.10 | 24.73 | 24.90 | 121,173 | +0.17(+0.69%) |
Feb 26, 2024 | 24.67 | 24.95 | 24.50 | 24.73 | 233,676 | +0.31(+1.27%) |
Feb 23, 2024 | 24.70 | 24.78 | 24.22 | 24.42 | 162,290 | +0.00(+0.00%) |
Feb 22, 2024 | 24.31 | 24.53 | 23.95 | 24.42 | 366,022 | +0.96(+4.09%) |
Feb 21, 2024 | 23.46 | 23.62 | 23.20 | 23.46 | 158,166 | -1.00(-4.09%) |
Feb 20, 2024 | 25.00 | 25.00 | 23.97 | 24.46 | 228,614 | -0.75(-2.98%) |
Feb 16, 2024 | 25.43 | 25.53 | 24.97 | 25.21 | 366,455 | -0.15(-0.59%) |
Feb 15, 2024 | 25.51 | 25.51 | 25.08 | 25.36 | 119,209 | -0.08(-0.31%) |
Feb 14, 2024 | 25.14 | 25.44 | 24.92 | 25.44 | 177,150 | +0.84(+3.41%) |
Feb 13, 2024 | 24.23 | 24.82 | 23.75 | 24.60 | 304,323 | -0.66(-2.61%) |
Feb 12, 2024 | 25.45 | 25.66 | 25.09 | 25.26 | 331,450 | -0.17(-0.67%) |
Feb 09, 2024 | 25.37 | 25.52 | 25.19 | 25.43 | 201,963 | +0.63(+2.54%) |
Feb 08, 2024 | 24.39 | 24.93 | 24.22 | 24.80 | 143,678 | +0.86(+3.59%) |
Feb 07, 2024 | 23.66 | 24.00 | 23.48 | 23.94 | 132,867 | +0.57(+2.44%) |
Feb 06, 2024 | 23.56 | 23.56 | 22.88 | 23.37 | 87,922 | -0.09(-0.38%) |
Feb 05, 2024 | 23.70 | 23.73 | 22.98 | 23.46 | 356,601 | -0.33(-1.39%) |
Feb 02, 2024 | 23.39 | 23.82 | 23.10 | 23.79 | 148,470 | +0.71(+3.08%) |
Feb 01, 2024 | 23.02 | 23.09 | 22.65 | 23.08 | 56,565 | +0.31(+1.36%) |
Jan 31, 2024 | 23.06 | 23.34 | 22.72 | 22.77 | 230,434 | -0.70(-2.98%) |
Jan 30, 2024 | 23.81 | 23.81 | 23.34 | 23.47 | 93,087 | -0.27(-1.14%) |
Jan 29, 2024 | 23.21 | 23.74 | 23.16 | 23.74 | 111,731 | +0.80(+3.49%) |
Jan 26, 2024 | 22.91 | 23.13 | 22.76 | 22.94 | 161,367 | -0.11(-0.48%) |
Jan 25, 2024 | 23.40 | 23.40 | 22.84 | 23.05 | 88,630 | -0.19(-0.82%) |
Jan 24, 2024 | 23.61 | 23.66 | 23.14 | 23.24 | 65,823 | +0.10(+0.43%) |
Jan 23, 2024 | 23.15 | 23.19 | 22.90 | 23.14 | 61,461 | +0.10(+0.43%) |
Jan 22, 2024 | 23.14 | 23.26 | 22.88 | 23.04 | 103,880 | +0.40(+1.76%) |
Jan 19, 2024 | 22.28 | 22.67 | 22.07 | 22.64 | 74,622 | +0.58(+2.64%) |
Jan 18, 2024 | 22.36 | 22.36 | 21.75 | 22.06 | 127,718 | +0.09(+0.41%) |
Jan 17, 2024 | 21.84 | 21.97 | 21.54 | 21.97 | 102,553 | -0.21(-0.96%) |
Jan 16, 2024 | 21.99 | 22.32 | 21.90 | 22.18 | 84,522 | +0.06(+0.28%) |
Jan 12, 2024 | 22.20 | 22.34 | 22.02 | 22.12 | 55,707 | -0.11(-0.49%) |
Jan 11, 2024 | 22.27 | 22.43 | 21.88 | 22.23 | 112,994 | +0.01(+0.05%) |
Jan 10, 2024 | 22.23 | 22.29 | 22.00 | 22.22 | 241,576 | +0.08(+0.36%) |
Jan 09, 2024 | 21.75 | 22.16 | 21.74 | 22.14 | 117,074 | +0.27(+1.23%) |
Jan 08, 2024 | 21.34 | 21.88 | 21.34 | 21.87 | 192,020 | +0.70(+3.31%) |
Jan 05, 2024 | 20.86 | 21.33 | 20.86 | 21.17 | 52,989 | +0.21(+1.00%) |
Jan 04, 2024 | 20.94 | 21.14 | 20.62 | 20.96 | 32,319 | +0.04(+0.19%) |
Jan 03, 2024 | 21.06 | 21.22 | 20.90 | 20.92 | 40,298 | -0.60(-2.79%) |
Jan 02, 2024 | 22.07 | 22.07 | 21.40 | 21.52 | 47,109 | -0.98(-4.36%) |
Dec 29, 2023 | 22.68 | 22.77 | 22.39 | 22.50 | 69,084 | -0.18(-0.79%) |
Dec 28, 2023 | 22.66 | 22.78 | 22.64 | 22.68 | 30,659 | +0.04(+0.18%) |
Dec 27, 2023 | 22.72 | 22.72 | 22.49 | 22.64 | 32,425 | +0.05(+0.22%) |
Dec 26, 2023 | 22.37 | 22.65 | 22.37 | 22.59 | 30,868 | +0.29(+1.30%) |
Dec 22, 2023 | 22.53 | 22.53 | 22.26 | 22.30 | 22,921 | -0.05(-0.22%) |
Dec 21, 2023 | 22.19 | 22.35 | 22.08 | 22.35 | 29,192 | +0.58(+2.66%) |
Dec 20, 2023 | 22.37 | 22.53 | 21.77 | 21.77 | 113,884 | -0.72(-3.20%) |
Dec 19, 2023 | 22.33 | 22.51 | 22.30 | 22.49 | 56,920 | +0.24(+1.08%) |
Dec 18, 2023 | 22.16 | 22.36 | 22.04 | 22.25 | 49,899 | +0.11(+0.48%) |
Dec 15, 2023 | 22.14 | 22.27 | 21.93 | 22.14 | 18,302 | +0.17(+0.76%) |
Dec 14, 2023 | 21.66 | 22.00 | 21.66 | 21.98 | 41,740 | +0.69(+3.26%) |
Dec 13, 2023 | 20.80 | 21.31 | 20.67 | 21.28 | 77,058 | +0.60(+2.92%) |
Dec 12, 2023 | 20.45 | 20.76 | 20.38 | 20.68 | 28,032 | +0.14(+0.69%) |
Dec 11, 2023 | 20.34 | 20.59 | 20.34 | 20.54 | 38,438 | +0.27(+1.33%) |
Dec 08, 2023 | 19.96 | 20.39 | 19.89 | 20.27 | 28,771 | -0.06(-0.30%) |
Dec 07, 2023 | 20.00 | 20.33 | 19.93 | 20.33 | 22,556 | +0.34(+1.70%) |
Dec 06, 2023 | 20.21 | 20.51 | 19.96 | 19.99 | 17,378 | +0.20(+1.01%) |
Dec 05, 2023 | 19.76 | 19.83 | 19.58 | 19.79 | 11,282 | +0.00(+0.00%) |
Dec 04, 2023 | 19.62 | 19.79 | 19.45 | 19.79 | 19,573 | +0.02(+0.10%) |
Dec 01, 2023 | 19.27 | 19.77 | 19.25 | 19.77 | 11,103 | +0.39(+2.01%) |
Nov 30, 2023 | 19.71 | 19.71 | 19.20 | 19.38 | 16,660 | -0.07(-0.36%) |
Nov 29, 2023 | 19.15 | 19.59 | 19.15 | 19.45 | 20,373 | +0.57(+3.02%) |
Nov 28, 2023 | 18.53 | 18.91 | 18.53 | 18.88 | 9,494 | +0.17(+0.91%) |
Nov 27, 2023 | 18.73 | 18.85 | 18.68 | 18.71 | 5,429 | +0.01(+0.05%) |
Nov 24, 2023 | 18.62 | 18.70 | 18.62 | 18.70 | 10,281 | +0.12(+0.63%) |
Nov 22, 2023 | 18.68 | 18.68 | 18.46 | 18.58 | 17,479 | +0.11(+0.61%) |
Nov 21, 2023 | 18.54 | 18.54 | 18.28 | 18.47 | 10,754 | -0.25(-1.34%) |
Nov 20, 2023 | 18.47 | 18.72 | 18.46 | 18.72 | 3,253 | +0.30(+1.63%) |
Nov 17, 2023 | 18.36 | 18.43 | 18.32 | 18.42 | 3,968 | +0.20(+1.10%) |
Nov 16, 2023 | 18.22 | 18.24 | 18.04 | 18.22 | 7,849 | -0.21(-1.16%) |
Nov 15, 2023 | 18.52 | 18.76 | 18.40 | 18.43 | 6,231 | +0.04(+0.24%) |
Nov 14, 2023 | 18.02 | 18.45 | 18.02 | 18.39 | 18,446 | +0.85(+4.85%) |
Nov 13, 2023 | 17.35 | 17.56 | 17.35 | 17.54 | 12,127 | +0.20(+1.15%) |
Nov 10, 2023 | 17.04 | 17.36 | 17.03 | 17.34 | 9,302 | +0.44(+2.60%) |
Nov 09, 2023 | 17.42 | 17.43 | 16.88 | 16.90 | 8,915 | -0.41(-2.37%) |
Nov 08, 2023 | 17.49 | 17.49 | 17.16 | 17.31 | 7,618 | -0.05(-0.29%) |
Nov 07, 2023 | 16.99 | 17.41 | 16.99 | 17.36 | 27,290 | +0.75(+4.52%) |
Nov 06, 2023 | 16.85 | 16.85 | 16.46 | 16.61 | 8,174 | -0.22(-1.31%) |
Nov 03, 2023 | 16.24 | 16.89 | 16.24 | 16.83 | 25,308 | +0.70(+4.34%) |
Nov 02, 2023 | 16.20 | 16.47 | 16.09 | 16.13 | 11,928 | -0.04(-0.25%) |
Nov 01, 2023 | 16.16 | 16.19 | 15.92 | 16.17 | 8,119 | +0.08(+0.50%) |
Oct 31, 2023 | 15.72 | 16.10 | 15.72 | 16.09 | 4,055 | +0.26(+1.64%) |
Oct 30, 2023 | 15.97 | 15.97 | 15.78 | 15.83 | 15,136 | +0.03(+0.19%) |
Oct 27, 2023 | 15.84 | 15.91 | 15.72 | 15.80 | 24,472 | +0.10(+0.64%) |
Oct 26, 2023 | 15.94 | 16.08 | 15.55 | 15.70 | 21,789 | -0.26(-1.63%) |
Oct 25, 2023 | 16.63 | 16.63 | 15.96 | 15.96 | 5,489 | -0.89(-5.28%) |
Oct 24, 2023 | 16.81 | 16.92 | 16.71 | 16.85 | 10,764 | +0.33(+2.00%) |
Oct 23, 2023 | 16.29 | 16.65 | 16.29 | 16.52 | 23,960 | +0.03(+0.18%) |
Oct 20, 2023 | 16.85 | 16.95 | 16.38 | 16.49 | 24,509 | -0.51(-3.00%) |
Oct 19, 2023 | 17.32 | 17.32 | 16.96 | 17.00 | 26,966 | -0.23(-1.34%) |
Oct 18, 2023 | 17.50 | 17.51 | 17.20 | 17.23 | 13,388 | -0.56(-3.15%) |
Oct 17, 2023 | 17.52 | 18.00 | 17.52 | 17.79 | 9,184 | -0.06(-0.34%) |
Oct 16, 2023 | 17.49 | 17.89 | 17.53 | 17.85 | 7,328 | +0.46(+2.65%) |
Oct 13, 2023 | 17.77 | 17.77 | 17.28 | 17.39 | 28,315 | -0.41(-2.29%) |
Oct 12, 2023 | 18.04 | 18.10 | 17.63 | 17.80 | 18,017 | -0.26(-1.43%) |
Oct 11, 2023 | 18.15 | 18.26 | 17.90 | 18.06 | 10,473 | +0.01(+0.03%) |
Oct 10, 2023 | 17.85 | 18.22 | 17.80 | 18.05 | 33,609 | +0.37(+2.09%) |
Oct 09, 2023 | 17.36 | 17.80 | 17.34 | 17.68 | 10,883 | +0.06(+0.34%) |
Oct 06, 2023 | 16.68 | 17.66 | 16.67 | 17.62 | 8,440 | +0.70(+4.14%) |
Oct 05, 2023 | 17.15 | 17.15 | 16.76 | 16.92 | 5,620 | -0.31(-1.80%) |
Oct 04, 2023 | 16.99 | 17.29 | 16.99 | 17.23 | 4,521 | +0.29(+1.71%) |
Oct 03, 2023 | 17.32 | 17.33 | 16.84 | 16.94 | 24,430 | -0.68(-3.85%) |
Oct 02, 2023 | 17.62 | 17.87 | 17.52 | 17.62 | 41,225 | +0.08(+0.45%) |
Sep 29, 2023 | 17.68 | 17.78 | 17.53 | 17.54 | 18,967 | +0.23(+1.33%) |
Sep 28, 2023 | 16.82 | 17.39 | 16.80 | 17.31 | 9,988 | +0.31(+1.82%) |
Sep 27, 2023 | 16.89 | 17.11 | 16.84 | 17.00 | 10,457 | +0.28(+1.67%) |
Sep 26, 2023 | 16.78 | 16.88 | 16.67 | 16.72 | 6,530 | -0.20(-1.18%) |
Sep 25, 2023 | 16.81 | 16.92 | 16.86 | 16.92 | 28,079 | +0.04(+0.21%) |
Sep 22, 2023 | 16.97 | 17.10 | 16.88 | 16.88 | 8,573 | +0.04(+0.26%) |
Sep 21, 2023 | 17.09 | 17.17 | 16.82 | 16.84 | 12,173 | -0.66(-3.77%) |
Sep 20, 2023 | 17.76 | 17.91 | 17.50 | 17.50 | 8,044 | -0.25(-1.41%) |
Sep 19, 2023 | 17.81 | 17.81 | 17.57 | 17.75 | 10,925 | -0.17(-0.95%) |
Sep 18, 2023 | 17.93 | 18.07 | 17.88 | 17.92 | 18,361 | -0.17(-0.94%) |
Sep 15, 2023 | 18.25 | 18.25 | 18.03 | 18.09 | 11,534 | -0.45(-2.42%) |
Sep 14, 2023 | 18.56 | 18.57 | 18.36 | 18.54 | 6,104 | +0.14(+0.76%) |
Sep 13, 2023 | 18.49 | 18.56 | 18.32 | 18.40 | 5,326 | -0.11(-0.59%) |
Sep 12, 2023 | 18.59 | 18.92 | 18.51 | 18.51 | 8,542 | -0.29(-1.54%) |
Sep 11, 2023 | 18.66 | 18.87 | 18.53 | 18.80 | 9,783 | +0.34(+1.84%) |
Sep 08, 2023 | 18.56 | 18.62 | 18.45 | 18.46 | 5,464 | -0.02(-0.11%) |
Sep 07, 2023 | 18.14 | 18.54 | 18.09 | 18.48 | 7,992 | -0.12(-0.65%) |
Sep 06, 2023 | 18.75 | 18.97 | 18.55 | 18.60 | 19,874 | -0.28(-1.50%) |
Sep 05, 2023 | 18.56 | 18.91 | 18.47 | 18.88 | 21,330 | +0.23(+1.25%) |
Sep 01, 2023 | 18.74 | 18.91 | 18.61 | 18.65 | 10,323 | +0.14(+0.76%) |
Aug 31, 2023 | 18.36 | 18.56 | 18.32 | 18.51 | 18,133 | +0.42(+2.32%) |
Aug 30, 2023 | 17.89 | 18.12 | 17.88 | 18.09 | 8,416 | +0.17(+0.95%) |
Aug 29, 2023 | 17.54 | 18.00 | 17.54 | 17.92 | 13,339 | +0.48(+2.75%) |
Aug 28, 2023 | 17.57 | 17.57 | 17.38 | 17.44 | 8,593 | -0.02(-0.11%) |
Aug 25, 2023 | 17.39 | 17.55 | 17.10 | 17.46 | 8,867 | +0.14(+0.81%) |
Aug 24, 2023 | 18.38 | 18.38 | 17.31 | 17.32 | 42,171 | -0.66(-3.67%) |
Aug 23, 2023 | 17.51 | 18.05 | 17.51 | 17.98 | 35,592 | +0.50(+2.86%) |
Aug 22, 2023 | 17.84 | 17.84 | 17.48 | 17.48 | 4,158 | -0.23(-1.30%) |
Aug 21, 2023 | 17.29 | 17.73 | 17.29 | 17.71 | 16,150 | +0.65(+3.81%) |
Aug 18, 2023 | 16.55 | 17.06 | 16.53 | 17.06 | 40,159 | +0.18(+1.07%) |
Aug 17, 2023 | 17.25 | 17.25 | 16.86 | 16.88 | 9,400 | -0.41(-2.37%) |
Aug 16, 2023 | 17.48 | 17.49 | 17.29 | 17.29 | 11,720 | -0.21(-1.20%) |
Aug 15, 2023 | 17.74 | 17.74 | 17.50 | 17.50 | 6,397 | -0.28(-1.57%) |
Aug 14, 2023 | 17.31 | 17.78 | 17.21 | 17.78 | 15,504 | +0.35(+2.01%) |
Aug 11, 2023 | 17.42 | 17.61 | 17.40 | 17.43 | 10,851 | -0.23(-1.30%) |
Aug 10, 2023 | 17.82 | 18.05 | 17.49 | 17.66 | 25,147 | +0.10(+0.57%) |
Aug 09, 2023 | 17.92 | 17.92 | 17.42 | 17.56 | 13,163 | -0.34(-1.90%) |
Aug 08, 2023 | 17.96 | 17.96 | 17.62 | 17.90 | 29,209 | -0.62(-3.35%) |
Aug 07, 2023 | 18.58 | 18.58 | 18.14 | 18.52 | 24,809 | -0.07(-0.38%) |
Aug 04, 2023 | 19.07 | 19.10 | 18.50 | 18.59 | 8,241 | +0.00(+0.00%) |
Aug 03, 2023 | 18.33 | 18.74 | 18.33 | 18.59 | 17,944 | +0.03(+0.16%) |
Aug 02, 2023 | 19.40 | 19.40 | 18.32 | 18.56 | 40,097 | -1.17(-5.93%) |
Aug 01, 2023 | 19.61 | 19.79 | 19.35 | 19.73 | 16,905 | -0.06(-0.30%) |
Jul 31, 2023 | 19.51 | 19.85 | 19.51 | 19.79 | 23,136 | +0.43(+2.22%) |
Jul 28, 2023 | 19.24 | 19.38 | 19.15 | 19.36 | 10,928 | +0.46(+2.43%) |
Jul 27, 2023 | 19.48 | 19.50 | 18.79 | 18.90 | 18,152 | -0.12(-0.63%) |
Jul 26, 2023 | 18.88 | 19.14 | 18.88 | 19.02 | 23,891 | -0.10(-0.52%) |
Jul 25, 2023 | 19.14 | 19.29 | 19.09 | 19.12 | 17,902 | +0.35(+1.86%) |
Jul 24, 2023 | 18.90 | 18.98 | 18.62 | 18.77 | 26,060 | -0.13(-0.69%) |
Jul 21, 2023 | 19.11 | 19.18 | 18.79 | 18.90 | 37,649 | +0.04(+0.21%) |
Jul 20, 2023 | 19.55 | 19.60 | 18.82 | 18.86 | 54,796 | -0.98(-4.94%) |
Jul 19, 2023 | 19.83 | 20.11 | 19.64 | 19.84 | 48,037 | +0.22(+1.15%) |
Jul 18, 2023 | 19.42 | 19.70 | 19.32 | 19.62 | 64,690 | +0.25(+1.27%) |
Jul 17, 2023 | 19.03 | 19.45 | 19.00 | 19.37 | 21,344 | +0.36(+1.89%) |
Jul 14, 2023 | 19.34 | 19.53 | 18.94 | 19.01 | 36,976 | -0.30(-1.55%) |
Jul 13, 2023 | 18.79 | 19.31 | 18.79 | 19.31 | 75,092 | +0.71(+3.82%) |
Jul 12, 2023 | 19.01 | 19.01 | 18.34 | 18.60 | 57,937 | -0.07(-0.37%) |
Jul 11, 2023 | 18.54 | 18.74 | 18.44 | 18.67 | 51,390 | +0.24(+1.30%) |
Jul 10, 2023 | 17.99 | 18.43 | 17.78 | 18.43 | 77,335 | +0.43(+2.39%) |
Jul 07, 2023 | 18.02 | 18.27 | 18.00 | 18.00 | 17,341 | +0.07(+0.39%) |
Jul 06, 2023 | 17.95 | 17.95 | 17.66 | 17.93 | 23,715 | -0.32(-1.75%) |
Jul 05, 2023 | 18.32 | 18.37 | 18.20 | 18.25 | 23,773 | -0.22(-1.19%) |
Jul 03, 2023 | 18.45 | 18.51 | 18.39 | 18.47 | 22,619 | +0.10(+0.54%) |
Jun 30, 2023 | 18.35 | 18.57 | 18.35 | 18.37 | 99,085 | +0.25(+1.40%) |
Jun 29, 2023 | 18.33 | 18.39 | 18.02 | 18.12 | 24,820 | -0.25(-1.38%) |
Jun 28, 2023 | 18.14 | 18.60 | 18.07 | 18.37 | 66,083 | +0.15(+0.83%) |
Jun 27, 2023 | 18.00 | 18.29 | 17.85 | 18.22 | 75,296 | +0.46(+2.58%) |
Jun 26, 2023 | 18.01 | 18.25 | 17.72 | 17.76 | 37,603 | -0.25(-1.39%) |
Jun 23, 2023 | 18.00 | 18.11 | 17.85 | 18.01 | 45,893 | -0.20(-1.10%) |
Jun 22, 2023 | 17.87 | 18.29 | 17.87 | 18.21 | 70,188 | +0.16(+0.89%) |
Jun 21, 2023 | 18.06 | 18.15 | 17.83 | 18.05 | 10,282 | -0.46(-2.49%) |
Jun 20, 2023 | 18.64 | 18.82 | 18.35 | 18.51 | 26,781 | -0.22(-1.20%) |
Jun 16, 2023 | 19.36 | 19.36 | 18.73 | 18.73 | 24,541 | -0.39(-2.02%) |
Jun 15, 2023 | 18.66 | 19.20 | 18.66 | 19.12 | 24,206 | +0.26(+1.38%) |
Jun 14, 2023 | 18.74 | 18.88 | 18.60 | 18.86 | 24,093 | +0.09(+0.48%) |
Jun 13, 2023 | 18.83 | 18.83 | 18.61 | 18.77 | 12,465 | +0.22(+1.19%) |
Jun 12, 2023 | 18.26 | 18.55 | 18.16 | 18.55 | 20,554 | +0.54(+3.01%) |
Jun 09, 2023 | 18.17 | 18.31 | 17.93 | 18.01 | 11,255 | +0.12(+0.66%) |
Jun 08, 2023 | 17.59 | 18.00 | 17.59 | 17.89 | 14,797 | +0.33(+1.88%) |
Jun 07, 2023 | 18.45 | 18.49 | 17.48 | 17.56 | 23,834 | -0.76(-4.15%) |
Jun 06, 2023 | 17.95 | 18.40 | 17.95 | 18.32 | 14,130 | +0.44(+2.46%) |
Jun 05, 2023 | 17.53 | 17.90 | 17.44 | 17.88 | 20,640 | +0.22(+1.25%) |
Jun 02, 2023 | 17.88 | 18.01 | 17.63 | 17.66 | 16,585 | -0.25(-1.40%) |