Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 13.42 | 13.44 | 13.33 | 13.40 | 1,439 | +0.15(+1.14%) |
May 23, 2024 | 13.50 | 13.50 | 13.25 | 13.25 | 3,724 | -0.31(-2.29%) |
May 22, 2024 | 13.63 | 13.67 | 13.54 | 13.56 | 4,993 | -0.24(-1.74%) |
May 21, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 324 | -0.16(-1.15%) |
May 20, 2024 | 14.02 | 14.02 | 13.92 | 13.96 | 2,569 | -0.30(-2.10%) |
May 17, 2024 | 14.22 | 14.26 | 14.06 | 14.26 | 1,584 | +0.45(+3.26%) |
May 16, 2024 | 13.66 | 13.81 | 13.66 | 13.81 | 643 | +0.11(+0.80%) |
May 15, 2024 | 14.06 | 14.06 | 13.70 | 13.70 | 17,266 | -0.34(-2.42%) |
May 14, 2024 | 13.85 | 14.06 | 13.80 | 14.04 | 8,679 | +0.36(+2.63%) |
May 13, 2024 | 13.69 | 13.83 | 13.68 | 13.68 | 3,980 | -0.16(-1.16%) |
May 10, 2024 | 14.10 | 14.10 | 13.77 | 13.84 | 8,586 | -0.31(-2.19%) |
May 09, 2024 | 13.91 | 14.15 | 13.91 | 14.15 | 1,346 | +0.51(+3.74%) |
May 08, 2024 | 13.64 | 13.73 | 13.64 | 13.64 | 839 | -0.21(-1.52%) |
May 07, 2024 | 13.95 | 13.95 | 13.77 | 13.85 | 4,651 | +0.02(+0.14%) |
May 06, 2024 | 13.81 | 13.95 | 13.76 | 13.83 | 2,551 | +0.05(+0.36%) |
May 03, 2024 | 13.72 | 13.88 | 13.72 | 13.78 | 7,375 | +0.22(+1.62%) |
May 02, 2024 | 13.24 | 13.56 | 13.24 | 13.56 | 645 | +0.37(+2.81%) |
May 01, 2024 | 13.08 | 13.19 | 13.07 | 13.19 | 2,208 | +0.18(+1.38%) |
Apr 30, 2024 | 13.18 | 13.20 | 13.01 | 13.01 | 660 | -0.48(-3.56%) |
Apr 29, 2024 | 13.35 | 13.49 | 13.21 | 13.49 | 15,667 | +0.81(+6.39%) |
Apr 26, 2024 | 12.66 | 12.77 | 12.66 | 12.68 | 1,668 | +0.16(+1.28%) |
Apr 25, 2024 | 12.41 | 12.53 | 12.31 | 12.52 | 8,054 | +0.03(+0.24%) |
Apr 24, 2024 | 12.60 | 12.60 | 12.39 | 12.49 | 5,356 | -0.19(-1.50%) |
Apr 23, 2024 | 12.58 | 12.76 | 12.58 | 12.68 | 8,696 | +0.02(+0.16%) |
Apr 22, 2024 | 12.65 | 12.73 | 12.50 | 12.66 | 2,752 | -0.10(-0.78%) |
Apr 19, 2024 | 12.67 | 12.87 | 12.67 | 12.76 | 7,848 | -0.07(-0.55%) |
Apr 18, 2024 | 12.99 | 12.99 | 12.83 | 12.83 | 1,408 | -0.36(-2.73%) |
Apr 17, 2024 | 13.26 | 13.35 | 13.14 | 13.19 | 8,508 | +0.34(+2.65%) |
Apr 16, 2024 | 13.10 | 13.10 | 12.85 | 12.85 | 10,518 | -0.64(-4.74%) |
Apr 15, 2024 | 13.84 | 13.90 | 13.49 | 13.49 | 12,605 | -0.18(-1.32%) |
Apr 12, 2024 | 14.07 | 14.07 | 13.66 | 13.67 | 1,425 | -0.74(-5.14%) |
Apr 11, 2024 | 14.41 | 14.46 | 14.40 | 14.41 | 1,853 | +0.22(+1.55%) |
Apr 10, 2024 | 14.22 | 14.22 | 14.07 | 14.19 | 4,691 | -0.28(-1.94%) |
Apr 09, 2024 | 14.51 | 14.54 | 14.37 | 14.47 | 3,551 | +0.46(+3.28%) |
Apr 08, 2024 | 14.00 | 14.10 | 13.99 | 14.01 | 5,809 | +0.16(+1.19%) |
Apr 05, 2024 | 13.77 | 13.87 | 13.77 | 13.85 | 4,186 | +0.06(+0.40%) |
Apr 04, 2024 | 14.18 | 14.27 | 13.79 | 13.79 | 1,079 | -0.33(-2.34%) |
Apr 03, 2024 | 14.00 | 14.12 | 13.95 | 14.12 | 1,840 | +0.20(+1.44%) |
Apr 02, 2024 | 13.89 | 13.92 | 13.85 | 13.92 | 1,520 | +0.02(+0.14%) |
Apr 01, 2024 | 13.89 | 13.91 | 13.89 | 13.90 | 1,740 | +0.25(+1.83%) |
Mar 28, 2024 | 13.71 | 13.71 | 13.65 | 13.65 | 396 | +0.02(+0.15%) |
Mar 27, 2024 | 13.31 | 13.66 | 13.31 | 13.63 | 1,935 | +0.19(+1.41%) |
Mar 26, 2024 | 13.61 | 13.61 | 13.44 | 13.44 | 2,620 | -0.06(-0.44%) |
Mar 25, 2024 | 13.62 | 13.63 | 13.50 | 13.50 | 2,584 | -0.20(-1.46%) |
Mar 22, 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 1,403 | -0.38(-2.70%) |
Mar 21, 2024 | 14.14 | 14.15 | 14.06 | 14.08 | 2,204 | -0.17(-1.19%) |
Mar 20, 2024 | 13.88 | 14.28 | 13.88 | 14.25 | 2,675 | +0.22(+1.55%) |
Mar 19, 2024 | 14.11 | 14.11 | 14.01 | 14.03 | 2,805 | -0.23(-1.64%) |
Mar 18, 2024 | 14.31 | 14.31 | 14.26 | 14.27 | 852 | -0.03(-0.24%) |
Mar 15, 2024 | 14.18 | 14.30 | 14.16 | 14.30 | 7,624 | -0.01(-0.07%) |
Mar 14, 2024 | 14.63 | 14.63 | 14.28 | 14.31 | 5,945 | -0.42(-2.85%) |
Mar 13, 2024 | 14.69 | 14.81 | 14.69 | 14.73 | 608 | +0.18(+1.24%) |
Mar 12, 2024 | 14.63 | 14.65 | 14.51 | 14.55 | 9,963 | +0.05(+0.34%) |
Mar 11, 2024 | 14.18 | 14.51 | 14.18 | 14.50 | 9,851 | +0.73(+5.30%) |
Mar 08, 2024 | 14.11 | 14.11 | 13.77 | 13.77 | 3,556 | -0.34(-2.41%) |
Mar 07, 2024 | 14.22 | 14.22 | 14.09 | 14.11 | 10,441 | +0.05(+0.35%) |
Mar 06, 2024 | 13.84 | 14.15 | 13.84 | 14.06 | 28,078 | +0.59(+4.38%) |
Mar 05, 2024 | 14.08 | 14.08 | 13.47 | 13.47 | 18,219 | -1.13(-7.74%) |
Mar 04, 2024 | 14.86 | 14.86 | 14.58 | 14.60 | 19,409 | -0.41(-2.74%) |
Mar 01, 2024 | 14.61 | 15.07 | 14.61 | 15.01 | 23,243 | +0.52(+3.60%) |
Feb 29, 2024 | 14.30 | 14.58 | 14.30 | 14.49 | 5,980 | +0.58(+4.17%) |
Feb 28, 2024 | 13.87 | 13.93 | 13.87 | 13.91 | 1,403 | +0.11(+0.80%) |
Feb 27, 2024 | 13.67 | 13.81 | 13.67 | 13.80 | 6,114 | +0.21(+1.55%) |
Feb 26, 2024 | 13.45 | 13.60 | 13.45 | 13.59 | 2,734 | +0.22(+1.68%) |
Feb 23, 2024 | 13.34 | 13.37 | 13.20 | 13.37 | 2,997 | -0.07(-0.50%) |
Feb 22, 2024 | 13.53 | 13.53 | 13.37 | 13.43 | 17,612 | -0.10(-0.72%) |
Feb 21, 2024 | 13.47 | 13.53 | 13.47 | 13.53 | 750 | +0.23(+1.73%) |
Feb 20, 2024 | 13.68 | 13.68 | 13.30 | 13.30 | 2,940 | -0.38(-2.74%) |
Feb 16, 2024 | 13.51 | 13.82 | 13.51 | 13.68 | 14,256 | +0.48(+3.64%) |
Feb 15, 2024 | 12.98 | 13.20 | 12.98 | 13.20 | 2,508 | +0.22(+1.69%) |
Feb 14, 2024 | 12.92 | 13.01 | 12.87 | 12.98 | 3,686 | +0.56(+4.48%) |
Feb 13, 2024 | 12.74 | 12.74 | 12.36 | 12.42 | 11,408 | -0.65(-4.97%) |
Feb 12, 2024 | 12.86 | 13.22 | 12.86 | 13.07 | 2,962 | +0.16(+1.20%) |
Feb 09, 2024 | 12.78 | 12.94 | 12.78 | 12.91 | 939 | +0.18(+1.41%) |
Feb 08, 2024 | 12.70 | 12.81 | 12.63 | 12.73 | 4,489 | +0.22(+1.76%) |
Feb 07, 2024 | 12.53 | 12.54 | 12.46 | 12.52 | 1,348 | +0.26(+2.10%) |
Feb 06, 2024 | 12.13 | 12.29 | 12.13 | 12.26 | 2,259 | +0.40(+3.35%) |
Feb 05, 2024 | 12.02 | 12.02 | 11.85 | 11.86 | 3,126 | -0.47(-3.81%) |
Feb 02, 2024 | 12.53 | 12.53 | 12.33 | 12.33 | 3,166 | -0.47(-3.67%) |
Feb 01, 2024 | 12.81 | 12.81 | 12.75 | 12.80 | 3,073 | +0.14(+1.11%) |
Jan 31, 2024 | 13.00 | 13.07 | 12.66 | 12.66 | 7,638 | -0.54(-4.09%) |
Jan 30, 2024 | 13.37 | 13.37 | 13.13 | 13.20 | 2,970 | -0.27(-2.00%) |
Jan 29, 2024 | 13.38 | 13.47 | 13.26 | 13.47 | 1,508 | -0.14(-1.03%) |
Jan 26, 2024 | 13.59 | 13.67 | 13.59 | 13.61 | 1,467 | +0.04(+0.29%) |
Jan 25, 2024 | 13.81 | 13.81 | 13.57 | 13.57 | 2,652 | -0.31(-2.23%) |
Jan 24, 2024 | 13.94 | 14.09 | 13.85 | 13.88 | 7,904 | +0.20(+1.46%) |
Jan 23, 2024 | 13.73 | 13.73 | 13.68 | 13.68 | 520 | +0.10(+0.74%) |
Jan 22, 2024 | 13.45 | 13.68 | 13.45 | 13.58 | 8,154 | -0.57(-4.03%) |
Jan 19, 2024 | 14.25 | 14.25 | 14.01 | 14.15 | 2,276 | -0.16(-1.12%) |
Jan 18, 2024 | 14.48 | 14.48 | 14.31 | 14.31 | 1,077 | -0.08(-0.56%) |
Jan 17, 2024 | 14.46 | 14.46 | 14.35 | 14.39 | 3,553 | -0.48(-3.23%) |
Jan 16, 2024 | 15.09 | 15.05 | 14.50 | 14.87 | 32,199 | -0.49(-3.19%) |
Jan 12, 2024 | 15.58 | 15.58 | 15.36 | 15.36 | 1,886 | -0.12(-0.78%) |
Jan 11, 2024 | 15.74 | 15.74 | 15.40 | 15.48 | 1,389 | +0.03(+0.20%) |
Jan 10, 2024 | 15.58 | 15.58 | 15.45 | 15.45 | 1,753 | -0.29(-1.82%) |
Jan 09, 2024 | 15.85 | 15.85 | 15.70 | 15.74 | 2,480 | -0.32(-2.02%) |
Jan 08, 2024 | 15.95 | 16.09 | 15.95 | 16.06 | 7,065 | -0.14(-0.86%) |
Jan 05, 2024 | 16.27 | 16.27 | 16.17 | 16.20 | 1,801 | +0.03(+0.19%) |
Jan 04, 2024 | 16.28 | 16.28 | 16.17 | 16.17 | 923 | -0.30(-1.80%) |
Jan 03, 2024 | 16.33 | 16.55 | 16.30 | 16.47 | 2,638 | -0.37(-2.18%) |
Jan 02, 2024 | 16.88 | 16.88 | 16.82 | 16.84 | 1,068 | -0.25(-1.47%) |
Dec 29, 2023 | 17.19 | 17.19 | 17.05 | 17.09 | 3,777 | -0.26(-1.49%) |
Dec 28, 2023 | 17.26 | 17.35 | 17.26 | 17.34 | 1,948 | +0.39(+2.33%) |
Dec 27, 2023 | 17.00 | 17.00 | 16.94 | 16.95 | 1,210 | +0.01(+0.06%) |
Dec 26, 2023 | 16.91 | 16.94 | 16.91 | 16.94 | 772 | +0.09(+0.53%) |
Dec 22, 2023 | 16.73 | 16.93 | 16.73 | 16.85 | 2,203 | +0.08(+0.48%) |
Dec 21, 2023 | 16.75 | 16.77 | 16.61 | 16.77 | 1,132 | +0.19(+1.15%) |
Dec 20, 2023 | 16.95 | 16.97 | 16.58 | 16.58 | 3,842 | -0.39(-2.30%) |
Dec 19, 2023 | 17.01 | 17.06 | 16.97 | 16.97 | 914 | +0.25(+1.47%) |
Dec 18, 2023 | 16.68 | 16.75 | 16.59 | 16.72 | 1,189 | +0.09(+0.53%) |
Dec 15, 2023 | 16.66 | 16.76 | 16.63 | 16.64 | 2,220 | +0.11(+0.64%) |
Dec 14, 2023 | 16.48 | 16.58 | 16.38 | 16.53 | 4,013 | +0.70(+4.39%) |
Dec 13, 2023 | 15.36 | 15.83 | 15.35 | 15.83 | 888 | +0.51(+3.34%) |
Dec 12, 2023 | 15.26 | 15.34 | 15.22 | 15.32 | 2,108 | -0.33(-2.09%) |
Dec 11, 2023 | 15.72 | 15.77 | 15.58 | 15.65 | 4,327 | -0.36(-2.23%) |
Dec 08, 2023 | 15.96 | 16.31 | 15.96 | 16.01 | 1,980 | +0.20(+1.26%) |
Dec 07, 2023 | 15.58 | 15.81 | 15.58 | 15.81 | 1,524 | +0.47(+3.04%) |
Dec 06, 2023 | 15.53 | 15.53 | 15.34 | 15.34 | 710 | +0.53(+3.55%) |
Dec 05, 2023 | 14.80 | 14.82 | 14.80 | 14.82 | 1,356 | -0.48(-3.12%) |
Dec 04, 2023 | 15.51 | 15.55 | 15.26 | 15.29 | 2,664 | -0.40(-2.53%) |
Dec 01, 2023 | 16.79 | 16.79 | 15.18 | 15.69 | 1,491 | +0.34(+2.20%) |
Nov 30, 2023 | 15.43 | 15.43 | 15.33 | 15.35 | 1,864 | -0.10(-0.64%) |
Nov 29, 2023 | 15.51 | 15.88 | 15.42 | 15.45 | 4,174 | -0.01(-0.06%) |
Nov 28, 2023 | 15.49 | 15.50 | 15.46 | 15.46 | 1,445 | +0.14(+0.91%) |
Nov 27, 2023 | 15.48 | 15.48 | 15.32 | 15.32 | 2,544 | -0.37(-2.37%) |
Nov 24, 2023 | 15.61 | 15.78 | 15.61 | 15.70 | 1,388 | +0.00(+0.03%) |
Nov 22, 2023 | 15.71 | 15.71 | 15.69 | 15.69 | 336 | -0.38(-2.35%) |
Nov 21, 2023 | 16.19 | 16.19 | 16.03 | 16.07 | 2,840 | -0.12(-0.74%) |
Nov 20, 2023 | 16.04 | 16.28 | 16.04 | 16.19 | 1,846 | +0.16(+0.99%) |
Nov 17, 2023 | 15.90 | 16.03 | 15.86 | 16.03 | 1,925 | +0.46(+2.93%) |
Nov 16, 2023 | 15.89 | 15.89 | 15.57 | 15.57 | 5,185 | -0.62(-3.83%) |
Nov 15, 2023 | 16.24 | 16.24 | 16.19 | 16.19 | 693 | +0.21(+1.34%) |
Nov 14, 2023 | 16.03 | 16.03 | 15.98 | 15.98 | 302 | +0.74(+4.89%) |
Nov 13, 2023 | 15.19 | 15.53 | 15.05 | 15.23 | 2,328 | -0.13(-0.84%) |
Nov 10, 2023 | 15.39 | 15.39 | 15.34 | 15.36 | 2,890 | -0.18(-1.15%) |
Nov 09, 2023 | 15.79 | 16.07 | 15.54 | 15.54 | 511 | -0.30(-1.88%) |
Nov 08, 2023 | 15.96 | 16.12 | 15.84 | 15.84 | 1,150 | -0.07(-0.44%) |
Nov 07, 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 117 | -0.38(-2.32%) |
Nov 06, 2023 | 16.52 | 16.52 | 16.29 | 16.29 | 1,191 | +0.07(+0.43%) |
Nov 03, 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 104 | +0.65(+4.15%) |
Nov 02, 2023 | 15.26 | 15.59 | 15.26 | 15.57 | 4,406 | +0.31(+2.02%) |
Nov 01, 2023 | 15.19 | 15.26 | 15.13 | 15.26 | 390 | -0.14(-0.90%) |
Oct 31, 2023 | 15.37 | 15.42 | 15.37 | 15.40 | 780 | -0.35(-2.21%) |
Oct 30, 2023 | 16.15 | 16.23 | 15.75 | 15.75 | 10,081 | -0.19(-1.19%) |
Oct 27, 2023 | 16.02 | 16.03 | 15.90 | 15.94 | 13,288 | +0.28(+1.78%) |
Oct 26, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 332 | -0.19(-1.19%) |
Oct 25, 2023 | 16.03 | 16.03 | 15.85 | 15.85 | 6,597 | -0.46(-2.80%) |
Oct 24, 2023 | 16.30 | 16.31 | 16.23 | 16.31 | 689 | +0.57(+3.60%) |
Oct 23, 2023 | 15.82 | 15.87 | 15.74 | 15.74 | 582 | -0.43(-2.64%) |
Oct 20, 2023 | 16.27 | 16.29 | 15.97 | 16.17 | 865 | -0.06(-0.37%) |
Oct 19, 2023 | 16.19 | 16.23 | 16.17 | 16.23 | 340 | -0.56(-3.31%) |
Oct 18, 2023 | 16.78 | 16.89 | 16.78 | 16.78 | 399 | -0.94(-5.32%) |
Oct 17, 2023 | 17.73 | 17.73 | 17.51 | 17.73 | 328 | +0.35(+2.00%) |
Oct 16, 2023 | 17.56 | 17.56 | 17.38 | 17.38 | 453 | -0.33(-1.85%) |
Oct 13, 2023 | 17.76 | 17.76 | 17.70 | 17.71 | 999 | -0.39(-2.17%) |
Oct 12, 2023 | 18.30 | 18.30 | 17.96 | 18.10 | 1,388 | +0.27(+1.53%) |
Oct 11, 2023 | 17.79 | 17.83 | 17.78 | 17.83 | 350 | +0.03(+0.17%) |
Oct 10, 2023 | 17.66 | 17.82 | 17.66 | 17.80 | 10,102 | +0.54(+3.11%) |
Oct 09, 2023 | 17.26 | 17.26 | 16.95 | 17.26 | 10,639 | -0.17(-0.97%) |
Oct 06, 2023 | 17.21 | 17.58 | 17.09 | 17.43 | 2,001 | +0.23(+1.33%) |
Oct 05, 2023 | 17.21 | 17.21 | 17.12 | 17.20 | 2,012 | -0.22(-1.29%) |
Oct 04, 2023 | 17.23 | 17.42 | 17.18 | 17.42 | 2,760 | -0.04(-0.25%) |
Oct 03, 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 127 | -0.50(-2.76%) |
Oct 02, 2023 | 18.35 | 18.35 | 17.91 | 17.96 | 2,238 | -0.39(-2.13%) |
Sep 29, 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 100 | +0.14(+0.75%) |
Sep 28, 2023 | 17.84 | 18.27 | 17.84 | 18.22 | 780 | +0.53(+3.00%) |
Sep 27, 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 99 | -0.12(-0.68%) |
Sep 26, 2023 | 18.01 | 18.01 | 17.81 | 17.81 | 5,386 | -0.42(-2.32%) |
Sep 25, 2023 | 18.24 | 18.25 | 18.20 | 18.23 | 1,308 | -0.23(-1.27%) |
Sep 22, 2023 | 18.66 | 18.66 | 18.47 | 18.47 | 319 | +0.26(+1.43%) |
Sep 21, 2023 | 18.40 | 18.40 | 18.21 | 18.21 | 5,937 | -0.68(-3.59%) |
Sep 20, 2023 | 19.17 | 19.17 | 18.88 | 18.88 | 608 | -0.45(-2.30%) |
Sep 19, 2023 | 19.46 | 19.46 | 19.32 | 19.33 | 829 | -0.40(-2.02%) |
Sep 18, 2023 | 19.81 | 19.81 | 19.60 | 19.73 | 3,446 | -0.06(-0.29%) |
Sep 15, 2023 | 19.72 | 19.88 | 19.72 | 19.79 | 1,098 | -0.02(-0.11%) |
Sep 14, 2023 | 19.62 | 19.84 | 19.62 | 19.81 | 1,929 | +0.21(+1.06%) |
Sep 13, 2023 | 19.55 | 19.71 | 19.55 | 19.60 | 1,248 | -0.07(-0.35%) |
Sep 12, 2023 | 19.73 | 19.74 | 19.67 | 19.67 | 1,760 | +0.09(+0.46%) |
Sep 11, 2023 | 19.60 | 19.58 | 19.58 | 0 | -0.78(-3.83%) | |
Sep 06, 2023 | 20.36 | 0 | -0.05(-0.24%) | |||
Sep 05, 2023 | 20.39 | 20.51 | 20.35 | 20.41 | 1,147 | +0.12(+0.58%) |
Sep 01, 2023 | 20.23 | 20.29 | 20.23 | 20.29 | 235 | +0.07(+0.35%) |
Aug 31, 2023 | 20.21 | 20.24 | 20.21 | 20.22 | 745 | -0.11(-0.54%) |
Aug 30, 2023 | 20.28 | 20.33 | 20.28 | 20.33 | 257 | -0.14(-0.67%) |
Aug 29, 2023 | 20.36 | 20.48 | 20.36 | 20.46 | 8,998 | +0.71(+3.59%) |
Aug 28, 2023 | 19.81 | 19.90 | 19.75 | 19.75 | 950 | -0.35(-1.76%) |
Aug 25, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 208 | -0.23(-1.13%) |
Aug 24, 2023 | 20.45 | 20.45 | 20.34 | 20.34 | 914 | -0.23(-1.11%) |
Aug 23, 2023 | 20.62 | 20.62 | 20.57 | 20.57 | 422 | +0.21(+1.03%) |
Aug 22, 2023 | 20.43 | 20.43 | 20.36 | 20.36 | 143 | -0.13(-0.65%) |
Aug 21, 2023 | 20.36 | 20.49 | 20.36 | 20.49 | 511 | +0.44(+2.20%) |
Aug 18, 2023 | 19.97 | 20.05 | 19.97 | 20.05 | 861 | -0.20(-0.97%) |
Aug 17, 2023 | 20.45 | 20.45 | 20.25 | 20.25 | 207 | -0.08(-0.40%) |
Aug 16, 2023 | 20.52 | 20.60 | 20.33 | 20.33 | 1,733 | -0.47(-2.25%) |
Aug 15, 2023 | 21.04 | 21.04 | 20.75 | 20.80 | 1,019 | -0.63(-2.96%) |
Aug 14, 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 129 | -0.46(-2.11%) |
Aug 11, 2023 | 22.06 | 22.06 | 21.89 | 21.89 | 306 | -0.39(-1.75%) |
Aug 10, 2023 | 22.32 | 22.32 | 22.29 | 22.29 | 701 | +0.09(+0.42%) |
Aug 09, 2023 | 22.12 | 22.19 | 22.12 | 22.19 | 408 | -0.11(-0.51%) |
Aug 08, 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 66 | -0.33(-1.48%) |
Aug 07, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 98 | -0.21(-0.90%) |
Aug 04, 2023 | 22.91 | 23.09 | 22.85 | 22.85 | 911 | -0.08(-0.33%) |
Aug 03, 2023 | 23.03 | 23.03 | 22.92 | 22.92 | 107 | +0.16(+0.70%) |
Aug 02, 2023 | 23.07 | 23.07 | 22.60 | 22.76 | 3,560 | -0.42(-1.82%) |
Aug 01, 2023 | 23.33 | 23.33 | 23.11 | 23.19 | 1,075 | -0.41(-1.75%) |
Jul 31, 2023 | 23.60 | 23.74 | 23.52 | 23.60 | 3,029 | +0.11(+0.46%) |
Jul 28, 2023 | 23.43 | 23.49 | 23.43 | 23.49 | 776 | +0.37(+1.59%) |
Jul 27, 2023 | 23.78 | 23.78 | 23.12 | 23.12 | 1,101 | -0.86(-3.58%) |
Jul 26, 2023 | 24.12 | 24.12 | 23.98 | 23.98 | 238 | +0.18(+0.76%) |
Jul 25, 2023 | 23.62 | 23.80 | 23.62 | 23.80 | 230 | +0.59(+2.52%) |
Jul 24, 2023 | 23.58 | 23.58 | 23.21 | 23.21 | 3,547 | -0.89(-3.70%) |
Jul 21, 2023 | 24.62 | 24.62 | 24.05 | 24.11 | 2,771 | -0.75(-3.03%) |
Jul 20, 2023 | 24.99 | 25.07 | 24.86 | 24.86 | 567 | -0.25(-1.01%) |
Jul 19, 2023 | 25.35 | 25.35 | 25.12 | 25.12 | 1,704 | -0.33(-1.29%) |
Jul 18, 2023 | 25.49 | 25.57 | 25.27 | 25.44 | 2,266 | -0.01(-0.04%) |
Jul 17, 2023 | 25.25 | 25.57 | 25.16 | 25.45 | 4,387 | -0.15(-0.58%) |
Jul 14, 2023 | 25.84 | 25.84 | 25.57 | 25.60 | 2,701 | -0.41(-1.56%) |
Jul 13, 2023 | 26.15 | 26.15 | 25.97 | 26.01 | 428 | +0.37(+1.43%) |
Jul 12, 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 55 | +0.17(+0.66%) |
Jul 11, 2023 | 25.45 | 25.51 | 25.29 | 25.47 | 3,741 | +0.37(+1.46%) |
Jul 10, 2023 | 24.83 | 25.17 | 24.83 | 25.11 | 341 | +0.26(+1.04%) |
Jul 07, 2023 | 24.46 | 25.08 | 24.46 | 24.85 | 3,244 | +0.54(+2.23%) |
Jul 06, 2023 | 24.45 | 24.45 | 24.08 | 24.30 | 775 | -0.72(-2.88%) |
Jul 05, 2023 | 25.34 | 25.34 | 25.03 | 25.03 | 1,365 | -0.31(-1.23%) |
Jul 03, 2023 | 25.00 | 25.35 | 25.00 | 25.34 | 1,227 | +0.68(+2.77%) |
Jun 30, 2023 | 24.44 | 24.81 | 24.44 | 24.66 | 2,354 | +0.53(+2.21%) |
Jun 29, 2023 | 23.89 | 24.18 | 23.89 | 24.12 | 791 | -0.01(-0.04%) |
Jun 28, 2023 | 24.18 | 24.18 | 24.06 | 24.13 | 508 | -0.22(-0.89%) |
Jun 27, 2023 | 24.29 | 24.35 | 24.29 | 24.35 | 462 | +0.26(+1.08%) |
Jun 26, 2023 | 23.95 | 24.11 | 23.95 | 24.09 | 523 | +0.07(+0.31%) |