Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 14.34 | 14.61 | 14.25 | 14.55 | 35,976 | +0.18(+1.25%) |
May 22, 2024 | 14.30 | 14.45 | 14.23 | 14.37 | 44,230 | +0.01(+0.09%) |
May 21, 2024 | 14.45 | 14.55 | 14.35 | 14.36 | 50,264 | +0.03(+0.19%) |
May 20, 2024 | 14.24 | 14.34 | 14.10 | 14.33 | 29,945 | +0.09(+0.63%) |
May 17, 2024 | 14.32 | 14.32 | 14.20 | 14.24 | 51,909 | -0.08(-0.56%) |
May 16, 2024 | 14.10 | 14.32 | 14.04 | 14.32 | 33,407 | +0.20(+1.43%) |
May 15, 2024 | 14.10 | 14.35 | 14.10 | 14.12 | 42,495 | +0.07(+0.49%) |
May 14, 2024 | 14.23 | 14.28 | 14.00 | 14.05 | 21,827 | -0.03(-0.21%) |
May 13, 2024 | 13.98 | 14.15 | 13.96 | 14.08 | 57,835 | +0.07(+0.53%) |
May 10, 2024 | 13.89 | 14.04 | 13.84 | 14.01 | 48,709 | +0.14(+1.04%) |
May 09, 2024 | 13.84 | 13.99 | 13.69 | 13.86 | 53,312 | -0.09(-0.64%) |
May 08, 2024 | 14.00 | 14.07 | 13.93 | 13.95 | 52,075 | +0.06(+0.44%) |
May 07, 2024 | 13.88 | 14.00 | 13.84 | 13.89 | 20,824 | -0.02(-0.16%) |
May 06, 2024 | 14.10 | 14.19 | 13.90 | 13.91 | 38,849 | -0.18(-1.28%) |
May 03, 2024 | 14.03 | 14.12 | 13.99 | 14.09 | 61,544 | -0.09(-0.63%) |
May 02, 2024 | 14.49 | 14.52 | 14.17 | 14.18 | 103,491 | -0.47(-3.21%) |
May 01, 2024 | 14.44 | 14.84 | 14.13 | 14.65 | 440,663 | -0.29(-1.94%) |
Apr 30, 2024 | 14.50 | 15.00 | 14.44 | 14.94 | 188,612 | +0.43(+2.96%) |
Apr 29, 2024 | 14.37 | 14.63 | 14.36 | 14.51 | 268,025 | -0.10(-0.68%) |
Apr 26, 2024 | 14.77 | 14.92 | 14.52 | 14.61 | 55,698 | -0.53(-3.50%) |
Apr 25, 2024 | 15.52 | 15.70 | 15.13 | 15.14 | 79,644 | +0.26(+1.75%) |
Apr 24, 2024 | 14.61 | 14.91 | 14.61 | 14.88 | 25,677 | +0.24(+1.64%) |
Apr 23, 2024 | 14.77 | 14.85 | 14.61 | 14.64 | 17,978 | -0.19(-1.28%) |
Apr 22, 2024 | 14.86 | 15.05 | 14.69 | 14.83 | 45,404 | -0.22(-1.46%) |
Apr 19, 2024 | 14.71 | 15.14 | 14.71 | 15.05 | 29,387 | +0.38(+2.59%) |
Apr 18, 2024 | 14.49 | 14.69 | 14.41 | 14.67 | 21,608 | +0.17(+1.17%) |
Apr 17, 2024 | 14.30 | 14.55 | 14.30 | 14.50 | 32,810 | +0.17(+1.19%) |
Apr 16, 2024 | 14.35 | 14.42 | 14.22 | 14.33 | 14,957 | +0.02(+0.14%) |
Apr 15, 2024 | 14.00 | 14.32 | 13.93 | 14.31 | 35,372 | +0.20(+1.38%) |
Apr 12, 2024 | 14.01 | 14.18 | 13.96 | 14.12 | 15,032 | +0.21(+1.55%) |
Apr 11, 2024 | 14.07 | 14.12 | 13.86 | 13.90 | 55,223 | -0.22(-1.56%) |
Apr 10, 2024 | 14.36 | 14.36 | 14.09 | 14.12 | 35,065 | -0.01(-0.07%) |
Apr 09, 2024 | 14.02 | 14.24 | 14.02 | 14.13 | 14,626 | -0.04(-0.28%) |
Apr 08, 2024 | 14.03 | 14.19 | 14.03 | 14.17 | 11,243 | +0.00(+0.00%) |
Apr 05, 2024 | 14.41 | 14.41 | 14.10 | 14.17 | 22,396 | -0.40(-2.76%) |
Apr 04, 2024 | 14.26 | 14.57 | 14.19 | 14.57 | 20,256 | +0.19(+1.29%) |
Apr 03, 2024 | 14.58 | 14.58 | 14.37 | 14.39 | 16,213 | -0.12(-0.85%) |
Apr 02, 2024 | 14.64 | 14.68 | 14.51 | 14.51 | 7,133 | +0.01(+0.07%) |
Apr 01, 2024 | 14.50 | 14.56 | 14.33 | 14.50 | 9,730 | -0.04(-0.24%) |
Mar 28, 2024 | 14.57 | 14.58 | 14.47 | 14.54 | 6,714 | -0.04(-0.31%) |
Mar 27, 2024 | 14.70 | 14.71 | 14.57 | 14.58 | 10,518 | -0.09(-0.61%) |
Mar 26, 2024 | 14.57 | 14.70 | 14.53 | 14.67 | 11,256 | +0.09(+0.62%) |
Mar 25, 2024 | 14.50 | 14.61 | 14.49 | 14.58 | 5,267 | -0.05(-0.34%) |
Mar 22, 2024 | 14.78 | 14.78 | 14.60 | 14.63 | 9,782 | -0.05(-0.34%) |
Mar 21, 2024 | 14.53 | 14.68 | 14.43 | 14.68 | 20,948 | +0.00(+0.00%) |
Mar 20, 2024 | 14.93 | 14.96 | 14.65 | 14.68 | 10,046 | -0.19(-1.27%) |
Mar 19, 2024 | 15.03 | 15.04 | 14.87 | 14.87 | 10,025 | -0.14(-0.96%) |
Mar 18, 2024 | 14.87 | 15.01 | 14.85 | 15.01 | 5,347 | +0.01(+0.07%) |
Mar 15, 2024 | 14.79 | 15.04 | 14.78 | 15.00 | 19,094 | +0.39(+2.64%) |
Mar 14, 2024 | 14.73 | 14.75 | 14.59 | 14.62 | 10,975 | -0.19(-1.27%) |
Mar 13, 2024 | 14.85 | 14.87 | 14.73 | 14.81 | 37,147 | -0.10(-0.66%) |
Mar 12, 2024 | 15.09 | 15.13 | 14.82 | 14.90 | 10,067 | -0.32(-2.08%) |
Mar 11, 2024 | 15.01 | 15.25 | 15.01 | 15.22 | 44,539 | +0.30(+1.99%) |
Mar 08, 2024 | 14.81 | 14.99 | 14.67 | 14.92 | 11,609 | +0.13(+0.87%) |
Mar 07, 2024 | 14.96 | 15.04 | 14.70 | 14.80 | 12,070 | -0.26(-1.74%) |
Mar 06, 2024 | 14.85 | 15.07 | 14.85 | 15.06 | 17,984 | +0.05(+0.36%) |
Mar 05, 2024 | 14.80 | 15.06 | 14.80 | 15.00 | 41,385 | +0.28(+1.88%) |
Mar 04, 2024 | 14.73 | 14.73 | 14.52 | 14.73 | 12,308 | +0.06(+0.40%) |
Mar 01, 2024 | 14.80 | 14.84 | 14.62 | 14.67 | 21,412 | -0.14(-0.93%) |
Feb 29, 2024 | 15.04 | 15.05 | 14.77 | 14.81 | 25,275 | -0.28(-1.84%) |
Feb 28, 2024 | 15.10 | 15.10 | 15.02 | 15.08 | 15,417 | +0.02(+0.13%) |
Feb 27, 2024 | 15.00 | 15.08 | 14.97 | 15.06 | 13,421 | +0.11(+0.76%) |
Feb 26, 2024 | 14.86 | 14.97 | 14.82 | 14.95 | 11,672 | +0.03(+0.20%) |
Feb 23, 2024 | 14.97 | 15.01 | 14.87 | 14.92 | 10,926 | -0.02(-0.17%) |
Feb 22, 2024 | 15.09 | 15.18 | 14.94 | 14.94 | 52,230 | -0.53(-3.45%) |
Feb 21, 2024 | 15.46 | 15.59 | 15.36 | 15.48 | 25,602 | -0.16(-1.01%) |
Feb 20, 2024 | 15.57 | 15.75 | 15.54 | 15.64 | 53,927 | +0.22(+1.41%) |
Feb 16, 2024 | 15.51 | 15.61 | 15.34 | 15.42 | 24,201 | +0.04(+0.25%) |
Feb 15, 2024 | 15.29 | 15.56 | 15.29 | 15.38 | 16,319 | +0.12(+0.79%) |
Feb 14, 2024 | 15.50 | 15.50 | 15.23 | 15.26 | 35,867 | -0.21(-1.34%) |
Feb 13, 2024 | 15.55 | 15.70 | 15.30 | 15.47 | 29,855 | +0.33(+2.16%) |
Feb 12, 2024 | 14.94 | 15.21 | 14.90 | 15.14 | 26,261 | +0.20(+1.32%) |
Feb 09, 2024 | 15.26 | 15.29 | 14.90 | 14.94 | 20,733 | -0.43(-2.77%) |
Feb 08, 2024 | 15.37 | 15.42 | 15.25 | 15.37 | 7,375 | +0.06(+0.39%) |
Feb 07, 2024 | 15.40 | 15.40 | 15.28 | 15.31 | 21,396 | -0.12(-0.77%) |
Feb 06, 2024 | 15.33 | 15.54 | 15.33 | 15.43 | 11,309 | +0.11(+0.71%) |
Feb 05, 2024 | 15.36 | 15.52 | 15.29 | 15.32 | 59,784 | +0.15(+0.98%) |
Feb 02, 2024 | 15.46 | 15.64 | 15.12 | 15.17 | 241,794 | -1.26(-7.65%) |
Feb 01, 2024 | 16.83 | 16.83 | 16.43 | 16.43 | 180,693 | -0.49(-2.92%) |
Jan 31, 2024 | 16.75 | 16.92 | 16.55 | 16.92 | 45,522 | +0.41(+2.46%) |
Jan 30, 2024 | 16.32 | 16.54 | 16.27 | 16.52 | 12,187 | +0.24(+1.46%) |
Jan 29, 2024 | 16.47 | 16.48 | 16.28 | 16.28 | 13,097 | -0.21(-1.26%) |
Jan 26, 2024 | 16.55 | 16.56 | 16.35 | 16.49 | 7,754 | -0.13(-0.77%) |
Jan 25, 2024 | 16.73 | 16.91 | 16.57 | 16.61 | 9,632 | -0.11(-0.64%) |
Jan 24, 2024 | 16.55 | 16.73 | 16.55 | 16.72 | 12,658 | -0.09(-0.54%) |
Jan 23, 2024 | 17.00 | 17.00 | 16.81 | 16.81 | 6,255 | -0.12(-0.70%) |
Jan 22, 2024 | 16.70 | 16.98 | 16.70 | 16.93 | 5,975 | +0.05(+0.29%) |
Jan 19, 2024 | 17.11 | 17.11 | 16.87 | 16.88 | 12,464 | -0.19(-1.10%) |
Jan 18, 2024 | 17.15 | 17.20 | 17.04 | 17.07 | 13,677 | -0.20(-1.15%) |
Jan 17, 2024 | 17.29 | 17.44 | 17.24 | 17.27 | 28,213 | +0.17(+0.97%) |
Jan 16, 2024 | 17.05 | 17.21 | 17.00 | 17.10 | 11,262 | +0.16(+0.94%) |
Jan 12, 2024 | 16.86 | 16.95 | 16.77 | 16.94 | 16,326 | +0.07(+0.41%) |
Jan 11, 2024 | 16.73 | 17.03 | 16.69 | 16.87 | 27,980 | -0.15(-0.87%) |
Jan 10, 2024 | 17.20 | 17.21 | 16.93 | 17.02 | 23,113 | -0.25(-1.43%) |
Jan 09, 2024 | 17.62 | 17.62 | 17.26 | 17.27 | 14,822 | -0.27(-1.52%) |
Jan 08, 2024 | 17.82 | 17.84 | 17.52 | 17.53 | 21,591 | -0.49(-2.74%) |
Jan 05, 2024 | 18.10 | 18.10 | 17.87 | 18.03 | 15,527 | -0.07(-0.38%) |
Jan 04, 2024 | 18.00 | 18.13 | 17.77 | 18.10 | 51,566 | +0.47(+2.68%) |
Jan 03, 2024 | 17.51 | 17.63 | 17.34 | 17.63 | 22,092 | +0.19(+1.09%) |
Jan 02, 2024 | 17.49 | 17.58 | 17.43 | 17.44 | 17,798 | +0.22(+1.26%) |
Dec 29, 2023 | 17.10 | 17.30 | 17.04 | 17.22 | 15,218 | +0.16(+0.93%) |
Dec 28, 2023 | 17.07 | 17.07 | 16.98 | 17.06 | 12,560 | +0.04(+0.23%) |
Dec 27, 2023 | 16.91 | 17.05 | 16.90 | 17.02 | 13,099 | -0.01(-0.06%) |
Dec 26, 2023 | 17.02 | 17.06 | 16.99 | 17.03 | 14,841 | +0.01(+0.03%) |
Dec 22, 2023 | 16.99 | 17.05 | 16.96 | 17.02 | 8,515 | +0.04(+0.26%) |
Dec 21, 2023 | 17.05 | 17.15 | 16.97 | 16.98 | 34,348 | -0.18(-1.05%) |
Dec 20, 2023 | 17.06 | 17.20 | 16.80 | 17.16 | 34,403 | +0.19(+1.09%) |
Dec 19, 2023 | 16.90 | 17.05 | 16.90 | 16.97 | 24,469 | +0.04(+0.21%) |
Dec 18, 2023 | 17.40 | 17.40 | 16.85 | 16.94 | 48,766 | -0.48(-2.78%) |
Dec 15, 2023 | 17.61 | 17.64 | 17.35 | 17.42 | 22,705 | -0.28(-1.60%) |
Dec 14, 2023 | 17.42 | 17.92 | 17.36 | 17.71 | 16,502 | +0.19(+1.06%) |
Dec 13, 2023 | 17.60 | 17.75 | 17.52 | 17.52 | 23,124 | -0.18(-0.99%) |
Dec 12, 2023 | 17.83 | 17.92 | 17.68 | 17.70 | 14,819 | -0.19(-1.04%) |
Dec 11, 2023 | 17.91 | 18.07 | 17.86 | 17.88 | 34,875 | +0.18(+0.99%) |
Dec 08, 2023 | 17.91 | 17.91 | 17.68 | 17.71 | 12,985 | -0.04(-0.22%) |
Dec 07, 2023 | 17.87 | 17.87 | 17.62 | 17.75 | 12,861 | -0.28(-1.57%) |
Dec 06, 2023 | 17.65 | 18.04 | 17.65 | 18.03 | 14,563 | +0.28(+1.60%) |
Dec 05, 2023 | 18.12 | 18.12 | 17.55 | 17.75 | 18,949 | -0.25(-1.41%) |
Dec 04, 2023 | 17.95 | 18.20 | 17.94 | 18.00 | 19,631 | +0.26(+1.49%) |
Dec 01, 2023 | 17.85 | 17.90 | 17.71 | 17.74 | 21,831 | -0.10(-0.55%) |
Nov 30, 2023 | 17.99 | 18.04 | 17.77 | 17.83 | 51,170 | +0.05(+0.27%) |
Nov 29, 2023 | 17.61 | 17.82 | 17.54 | 17.79 | 25,314 | +0.07(+0.39%) |
Nov 28, 2023 | 17.69 | 17.87 | 17.65 | 17.72 | 26,283 | +0.10(+0.55%) |
Nov 27, 2023 | 17.65 | 17.72 | 17.45 | 17.62 | 84,328 | -0.13(-0.72%) |
Nov 24, 2023 | 17.78 | 17.86 | 17.71 | 17.75 | 57,472 | +0.02(+0.10%) |
Nov 22, 2023 | 17.99 | 17.99 | 17.60 | 17.73 | 53,334 | -0.33(-1.83%) |
Nov 21, 2023 | 18.06 | 18.35 | 18.06 | 18.06 | 44,618 | +0.26(+1.48%) |
Nov 20, 2023 | 17.90 | 17.94 | 17.75 | 17.80 | 17,248 | -0.12(-0.65%) |
Nov 17, 2023 | 18.21 | 18.23 | 17.90 | 17.91 | 37,389 | -0.29(-1.61%) |
Nov 16, 2023 | 18.44 | 18.57 | 18.15 | 18.21 | 44,517 | +0.06(+0.32%) |
Nov 15, 2023 | 17.66 | 18.21 | 17.66 | 18.15 | 92,145 | +0.33(+1.86%) |
Nov 14, 2023 | 17.92 | 17.94 | 17.66 | 17.82 | 75,916 | -0.40(-2.20%) |
Nov 13, 2023 | 18.30 | 18.46 | 18.16 | 18.22 | 26,800 | +0.13(+0.70%) |
Nov 10, 2023 | 18.51 | 18.57 | 18.09 | 18.09 | 53,509 | -0.41(-2.22%) |
Nov 09, 2023 | 18.30 | 18.56 | 18.24 | 18.50 | 60,121 | +0.21(+1.18%) |
Nov 08, 2023 | 18.20 | 18.38 | 18.16 | 18.28 | 90,341 | +0.08(+0.43%) |
Nov 07, 2023 | 18.49 | 18.49 | 18.12 | 18.21 | 56,433 | -0.37(-2.00%) |
Nov 06, 2023 | 18.71 | 18.76 | 18.48 | 18.58 | 43,904 | -0.18(-0.94%) |
Nov 03, 2023 | 18.65 | 18.86 | 18.63 | 18.75 | 31,635 | -0.05(-0.29%) |
Nov 02, 2023 | 18.72 | 19.01 | 18.69 | 18.81 | 114,433 | -0.14(-0.75%) |
Nov 01, 2023 | 19.44 | 19.44 | 18.90 | 18.95 | 110,637 | -0.59(-3.00%) |
Oct 31, 2023 | 19.55 | 19.69 | 19.46 | 19.54 | 57,698 | -0.04(-0.20%) |
Oct 30, 2023 | 20.04 | 20.10 | 19.55 | 19.57 | 102,765 | -0.77(-3.79%) |
Oct 27, 2023 | 20.63 | 20.76 | 19.95 | 20.35 | 389,297 | -1.46(-6.68%) |
Oct 26, 2023 | 21.68 | 22.05 | 21.48 | 21.80 | 239,358 | +0.29(+1.36%) |
Oct 25, 2023 | 20.99 | 21.60 | 20.93 | 21.51 | 36,826 | +1.16(+5.72%) |
Oct 24, 2023 | 20.47 | 20.70 | 20.34 | 20.35 | 10,008 | -0.35(-1.68%) |
Oct 23, 2023 | 21.07 | 21.08 | 20.51 | 20.69 | 37,603 | -0.21(-1.01%) |
Oct 20, 2023 | 20.43 | 20.93 | 20.43 | 20.90 | 20,497 | +0.51(+2.49%) |
Oct 19, 2023 | 20.06 | 20.49 | 19.80 | 20.40 | 318,186 | -0.04(-0.19%) |
Oct 18, 2023 | 20.21 | 20.49 | 20.09 | 20.43 | 21,609 | +0.52(+2.63%) |
Oct 17, 2023 | 20.06 | 20.30 | 19.79 | 19.91 | 11,471 | +0.17(+0.87%) |
Oct 16, 2023 | 20.04 | 19.90 | 19.67 | 19.74 | 16,565 | -0.44(-2.18%) |
Oct 13, 2023 | 19.87 | 20.29 | 19.82 | 20.18 | 32,593 | +0.41(+2.08%) |
Oct 12, 2023 | 19.83 | 19.91 | 19.50 | 19.77 | 51,985 | -0.07(-0.34%) |
Oct 11, 2023 | 20.16 | 20.16 | 19.82 | 19.84 | 20,396 | -0.38(-1.88%) |
Oct 10, 2023 | 20.38 | 20.38 | 20.02 | 20.22 | 54,246 | -0.19(-0.91%) |
Oct 09, 2023 | 20.74 | 20.91 | 20.35 | 20.41 | 47,299 | -0.06(-0.29%) |
Oct 06, 2023 | 20.99 | 21.01 | 20.38 | 20.46 | 49,513 | -0.31(-1.51%) |
Oct 05, 2023 | 20.77 | 21.01 | 20.69 | 20.78 | 20,511 | +0.19(+0.90%) |
Oct 04, 2023 | 20.77 | 20.78 | 20.54 | 20.59 | 21,419 | -0.35(-1.68%) |
Oct 03, 2023 | 20.41 | 21.03 | 20.41 | 20.94 | 46,526 | +0.73(+3.63%) |
Oct 02, 2023 | 20.56 | 20.60 | 20.09 | 20.21 | 15,700 | -0.39(-1.88%) |
Sep 29, 2023 | 20.42 | 20.69 | 20.35 | 20.60 | 29,822 | -0.17(-0.84%) |
Sep 28, 2023 | 21.04 | 21.25 | 20.69 | 20.77 | 83,790 | -0.01(-0.06%) |
Sep 27, 2023 | 20.84 | 21.06 | 20.64 | 20.79 | 72,530 | -0.00(-0.01%) |
Sep 26, 2023 | 20.18 | 20.86 | 20.18 | 20.79 | 168,592 | +0.83(+4.13%) |
Sep 25, 2023 | 20.31 | 20.03 | 19.93 | 19.96 | 14,536 | -0.35(-1.71%) |
Sep 22, 2023 | 19.97 | 20.38 | 19.89 | 20.31 | 43,974 | +0.08(+0.38%) |
Sep 21, 2023 | 19.91 | 20.24 | 19.83 | 20.23 | 52,572 | +0.85(+4.40%) |
Sep 20, 2023 | 18.95 | 19.38 | 18.84 | 19.38 | 61,831 | +0.32(+1.69%) |
Sep 19, 2023 | 18.92 | 19.30 | 18.92 | 19.06 | 18,736 | +0.33(+1.76%) |
Sep 18, 2023 | 18.62 | 18.82 | 18.51 | 18.73 | 25,635 | +0.06(+0.34%) |
Sep 15, 2023 | 18.38 | 18.70 | 18.29 | 18.66 | 43,016 | +0.54(+2.95%) |
Sep 14, 2023 | 18.08 | 18.32 | 18.00 | 18.13 | 36,655 | +0.04(+0.22%) |
Sep 13, 2023 | 18.59 | 18.61 | 18.08 | 18.09 | 47,103 | -0.48(-2.59%) |
Sep 12, 2023 | 18.43 | 18.64 | 18.35 | 18.57 | 36,004 | +0.24(+1.32%) |
Sep 11, 2023 | 18.90 | 18.90 | 18.26 | 18.33 | 55,209 | -0.68(-3.56%) |
Sep 08, 2023 | 19.08 | 19.08 | 18.95 | 19.00 | 8,224 | -0.03(-0.15%) |
Sep 07, 2023 | 19.59 | 19.68 | 19.03 | 19.03 | 26,682 | -0.34(-1.78%) |
Sep 06, 2023 | 19.24 | 19.45 | 19.10 | 19.38 | 35,284 | +0.28(+1.45%) |
Sep 05, 2023 | 19.05 | 19.26 | 19.05 | 19.10 | 53,838 | +0.11(+0.55%) |
Sep 01, 2023 | 18.81 | 19.15 | 18.74 | 18.99 | 28,383 | +0.00(+0.02%) |
Aug 31, 2023 | 19.41 | 19.41 | 18.88 | 18.99 | 76,598 | -0.41(-2.13%) |
Aug 30, 2023 | 19.42 | 19.56 | 19.32 | 19.41 | 46,875 | -0.01(-0.05%) |
Aug 29, 2023 | 19.62 | 19.66 | 19.41 | 19.42 | 76,367 | -0.26(-1.34%) |
Aug 28, 2023 | 19.57 | 19.84 | 19.57 | 19.68 | 42,836 | +0.01(+0.03%) |
Aug 25, 2023 | 19.73 | 20.05 | 19.59 | 19.67 | 40,249 | -0.16(-0.80%) |
Aug 24, 2023 | 19.20 | 19.84 | 19.20 | 19.83 | 70,687 | +0.51(+2.65%) |
Aug 23, 2023 | 19.47 | 19.65 | 19.27 | 19.32 | 52,954 | -0.18(-0.94%) |
Aug 22, 2023 | 19.34 | 19.56 | 19.31 | 19.50 | 18,530 | +0.06(+0.33%) |
Aug 21, 2023 | 19.57 | 19.69 | 19.37 | 19.44 | 37,213 | -0.22(-1.14%) |
Aug 18, 2023 | 19.88 | 19.94 | 19.55 | 19.66 | 143,163 | +0.12(+0.63%) |
Aug 17, 2023 | 19.34 | 19.59 | 19.30 | 19.54 | 131,554 | +0.16(+0.84%) |
Aug 16, 2023 | 19.10 | 19.38 | 19.07 | 19.38 | 141,889 | +0.38(+2.03%) |
Aug 15, 2023 | 18.63 | 19.05 | 18.60 | 18.99 | 52,851 | +0.38(+2.04%) |
Aug 14, 2023 | 18.93 | 18.94 | 18.61 | 18.61 | 48,634 | -0.30(-1.59%) |
Aug 11, 2023 | 18.97 | 19.00 | 18.81 | 18.91 | 27,589 | +0.04(+0.23%) |
Aug 10, 2023 | 18.81 | 19.00 | 18.62 | 18.87 | 135,167 | -0.08(-0.43%) |
Aug 09, 2023 | 18.69 | 19.05 | 18.69 | 18.95 | 37,910 | +0.27(+1.44%) |
Aug 08, 2023 | 18.58 | 18.89 | 18.58 | 18.68 | 141,022 | +0.30(+1.61%) |
Aug 07, 2023 | 18.54 | 18.79 | 18.36 | 18.39 | 173,424 | -0.34(-1.81%) |
Aug 04, 2023 | 18.50 | 18.75 | 18.12 | 18.73 | 378,754 | -1.64(-8.05%) |
Aug 03, 2023 | 20.67 | 20.80 | 20.29 | 20.37 | 247,851 | -0.11(-0.55%) |
Aug 02, 2023 | 20.23 | 20.71 | 20.23 | 20.48 | 38,696 | +0.50(+2.52%) |
Aug 01, 2023 | 19.80 | 20.00 | 19.76 | 19.98 | 15,889 | +0.27(+1.37%) |
Jul 31, 2023 | 19.74 | 19.80 | 19.71 | 19.71 | 38,666 | -0.19(-0.94%) |
Jul 28, 2023 | 20.30 | 20.32 | 19.78 | 19.89 | 29,050 | -0.65(-3.16%) |
Jul 27, 2023 | 20.10 | 20.58 | 19.88 | 20.54 | 59,263 | -0.00(-0.00%) |
Jul 26, 2023 | 20.78 | 20.82 | 20.43 | 20.54 | 32,716 | +0.18(+0.86%) |
Jul 25, 2023 | 20.32 | 20.45 | 20.31 | 20.37 | 11,740 | -0.04(-0.20%) |
Jul 24, 2023 | 20.21 | 20.47 | 20.00 | 20.41 | 9,304 | +0.14(+0.71%) |
Jul 21, 2023 | 20.21 | 20.47 | 20.15 | 20.27 | 15,635 | +0.06(+0.28%) |
Jul 20, 2023 | 19.62 | 20.31 | 19.62 | 20.21 | 22,603 | +0.78(+4.03%) |
Jul 19, 2023 | 19.75 | 19.83 | 19.36 | 19.42 | 14,078 | -0.40(-2.01%) |
Jul 18, 2023 | 19.97 | 20.02 | 19.69 | 19.82 | 20,189 | +0.10(+0.52%) |
Jul 17, 2023 | 19.58 | 19.75 | 19.56 | 19.72 | 6,923 | +0.15(+0.79%) |
Jul 14, 2023 | 19.60 | 19.61 | 19.32 | 19.57 | 9,771 | -0.01(-0.06%) |
Jul 13, 2023 | 19.63 | 19.82 | 19.56 | 19.58 | 20,690 | -0.55(-2.73%) |
Jul 12, 2023 | 20.15 | 20.39 | 20.08 | 20.13 | 41,525 | -0.32(-1.58%) |
Jul 11, 2023 | 20.55 | 20.55 | 20.29 | 20.45 | 26,327 | -0.26(-1.25%) |
Jul 10, 2023 | 20.59 | 20.84 | 20.59 | 20.71 | 57,519 | +0.42(+2.09%) |
Jul 07, 2023 | 20.47 | 20.48 | 20.09 | 20.28 | 9,148 | -0.21(-1.03%) |
Jul 06, 2023 | 20.52 | 20.62 | 20.45 | 20.50 | 13,778 | +0.33(+1.63%) |
Jul 05, 2023 | 20.15 | 20.26 | 20.11 | 20.17 | 12,013 | -0.04(-0.20%) |
Jul 03, 2023 | 20.11 | 20.21 | 19.95 | 20.21 | 16,014 | +0.04(+0.18%) |
Jun 30, 2023 | 20.35 | 20.35 | 20.07 | 20.17 | 24,893 | -0.38(-1.83%) |
Jun 29, 2023 | 20.41 | 20.63 | 20.35 | 20.54 | 12,158 | +0.16(+0.81%) |
Jun 28, 2023 | 20.39 | 20.41 | 20.09 | 20.38 | 21,135 | +0.03(+0.14%) |
Jun 27, 2023 | 20.41 | 20.54 | 20.21 | 20.35 | 22,572 | -0.27(-1.30%) |
Jun 26, 2023 | 20.34 | 20.68 | 20.03 | 20.62 | 48,258 | +0.29(+1.41%) |
Jun 23, 2023 | 20.38 | 20.40 | 20.10 | 20.33 | 21,948 | +0.15(+0.76%) |
Jun 22, 2023 | 21.05 | 21.05 | 20.18 | 20.18 | 39,222 | -0.91(-4.30%) |
Jun 21, 2023 | 21.00 | 21.18 | 20.80 | 21.09 | 21,457 | +0.17(+0.79%) |
Jun 20, 2023 | 21.09 | 21.12 | 20.71 | 20.92 | 10,451 | -0.03(-0.15%) |
Jun 16, 2023 | 20.68 | 20.95 | 20.68 | 20.95 | 16,414 | +0.27(+1.28%) |