Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.22 | 25.39 | 25.02 | 25.30 | 91,632 | +0.22(+0.88%) |
May 23, 2024 | 25.81 | 25.81 | 25.08 | 25.08 | 115,030 | -0.51(-1.99%) |
May 22, 2024 | 25.54 | 25.95 | 25.24 | 25.59 | 112,748 | +0.00(+0.00%) |
May 21, 2024 | 25.04 | 25.73 | 25.00 | 25.59 | 102,396 | +0.31(+1.23%) |
May 20, 2024 | 25.79 | 25.79 | 25.27 | 25.28 | 62,129 | -0.51(-1.98%) |
May 17, 2024 | 25.57 | 25.95 | 25.42 | 25.79 | 112,067 | +0.38(+1.50%) |
May 16, 2024 | 25.42 | 25.47 | 25.20 | 25.41 | 88,365 | -0.05(-0.20%) |
May 15, 2024 | 25.58 | 25.69 | 25.37 | 25.46 | 84,630 | +0.21(+0.83%) |
May 14, 2024 | 25.49 | 25.65 | 25.15 | 25.25 | 75,353 | -0.02(-0.08%) |
May 13, 2024 | 25.71 | 25.76 | 25.27 | 25.27 | 90,065 | -0.29(-1.13%) |
May 10, 2024 | 25.68 | 25.74 | 25.27 | 25.56 | 72,609 | -0.13(-0.51%) |
May 09, 2024 | 25.59 | 25.75 | 25.34 | 25.69 | 95,350 | +0.20(+0.78%) |
May 08, 2024 | 24.85 | 25.55 | 24.85 | 25.49 | 84,940 | +0.37(+1.47%) |
May 07, 2024 | 25.34 | 25.62 | 25.12 | 25.12 | 86,940 | -0.16(-0.63%) |
May 06, 2024 | 25.27 | 25.54 | 25.24 | 25.28 | 80,932 | +0.02(+0.08%) |
May 03, 2024 | 25.46 | 25.51 | 25.19 | 25.26 | 90,244 | +0.19(+0.75%) |
May 02, 2024 | 24.88 | 25.07 | 24.50 | 25.07 | 130,265 | +0.31(+1.25%) |
May 01, 2024 | 24.50 | 25.12 | 24.48 | 24.76 | 156,585 | +0.34(+1.39%) |
Apr 30, 2024 | 24.22 | 24.73 | 24.22 | 24.42 | 262,641 | +0.22(+0.90%) |
Apr 29, 2024 | 24.45 | 24.53 | 24.17 | 24.21 | 119,214 | -0.28(-1.14%) |
Apr 26, 2024 | 23.89 | 24.62 | 23.79 | 24.48 | 146,359 | +0.71(+2.97%) |
Apr 25, 2024 | 23.89 | 24.05 | 22.97 | 23.78 | 125,498 | -0.09(-0.38%) |
Apr 24, 2024 | 23.17 | 23.88 | 23.05 | 23.87 | 189,791 | +0.93(+4.03%) |
Apr 23, 2024 | 22.59 | 23.16 | 22.36 | 22.94 | 90,339 | +0.30(+1.32%) |
Apr 22, 2024 | 22.38 | 22.84 | 22.37 | 22.64 | 85,035 | +0.29(+1.29%) |
Apr 19, 2024 | 21.38 | 22.35 | 21.22 | 22.35 | 106,275 | +0.91(+4.22%) |
Apr 18, 2024 | 21.40 | 21.62 | 21.33 | 21.45 | 80,818 | +0.06(+0.28%) |
Apr 17, 2024 | 21.65 | 21.70 | 21.36 | 21.39 | 93,073 | -0.06(-0.28%) |
Apr 16, 2024 | 21.60 | 21.60 | 21.27 | 21.45 | 69,587 | -0.23(-1.06%) |
Apr 15, 2024 | 21.96 | 22.21 | 21.50 | 21.68 | 75,269 | -0.20(-0.91%) |
Apr 12, 2024 | 21.65 | 21.91 | 21.56 | 21.88 | 84,577 | +0.02(+0.09%) |
Apr 11, 2024 | 22.11 | 22.25 | 21.68 | 21.86 | 62,587 | -0.15(-0.68%) |
Apr 10, 2024 | 22.22 | 22.34 | 21.79 | 22.01 | 153,069 | -0.89(-3.87%) |
Apr 09, 2024 | 22.86 | 22.98 | 22.53 | 22.89 | 62,365 | +0.13(+0.57%) |
Apr 08, 2024 | 22.50 | 22.81 | 22.48 | 22.76 | 139,663 | +0.37(+1.64%) |
Apr 05, 2024 | 22.35 | 22.43 | 22.21 | 22.39 | 83,778 | -0.17(-0.75%) |
Apr 04, 2024 | 23.03 | 23.21 | 22.52 | 22.56 | 141,673 | -0.39(-1.69%) |
Apr 03, 2024 | 22.68 | 23.02 | 22.66 | 22.95 | 90,979 | +0.25(+1.10%) |
Apr 02, 2024 | 22.82 | 23.16 | 22.44 | 22.70 | 96,414 | -0.37(-1.60%) |
Apr 01, 2024 | 24.06 | 24.09 | 23.04 | 23.07 | 181,701 | -0.82(-3.42%) |
Mar 28, 2024 | 23.81 | 23.98 | 23.63 | 23.89 | 338,149 | +0.07(+0.29%) |
Mar 27, 2024 | 23.24 | 23.88 | 22.98 | 23.82 | 110,402 | +0.59(+2.53%) |
Mar 26, 2024 | 23.33 | 23.49 | 23.08 | 23.23 | 101,782 | -0.07(-0.30%) |
Mar 25, 2024 | 23.13 | 23.66 | 23.03 | 23.30 | 131,952 | +0.12(+0.52%) |
Mar 22, 2024 | 23.54 | 23.65 | 23.00 | 23.18 | 105,319 | -0.64(-2.67%) |
Mar 21, 2024 | 23.77 | 24.12 | 23.45 | 23.82 | 149,630 | +0.18(+0.76%) |
Mar 20, 2024 | 22.84 | 23.89 | 22.71 | 23.64 | 161,614 | +0.84(+3.67%) |
Mar 19, 2024 | 22.68 | 23.05 | 22.68 | 22.80 | 132,110 | +0.14(+0.62%) |
Mar 18, 2024 | 23.06 | 23.51 | 22.65 | 22.66 | 184,714 | -0.45(-1.94%) |
Mar 15, 2024 | 22.78 | 23.44 | 22.78 | 23.11 | 593,124 | +0.28(+1.22%) |
Mar 14, 2024 | 23.43 | 23.61 | 22.76 | 22.83 | 177,686 | -0.73(-3.08%) |
Mar 13, 2024 | 23.68 | 24.02 | 23.46 | 23.56 | 134,749 | -0.22(-0.92%) |
Mar 12, 2024 | 23.98 | 24.15 | 23.60 | 23.78 | 96,727 | -0.33(-1.36%) |
Mar 11, 2024 | 23.87 | 24.15 | 23.69 | 24.11 | 114,416 | +0.22(+0.92%) |
Mar 08, 2024 | 23.94 | 23.99 | 23.64 | 23.89 | 99,174 | +0.30(+1.27%) |
Mar 07, 2024 | 23.70 | 23.87 | 23.46 | 23.59 | 83,442 | +0.12(+0.51%) |
Mar 06, 2024 | 23.07 | 23.68 | 22.80 | 23.47 | 139,992 | +0.44(+1.90%) |
Mar 05, 2024 | 22.62 | 23.42 | 22.62 | 23.03 | 172,661 | +0.42(+1.85%) |
Mar 04, 2024 | 23.04 | 23.32 | 22.59 | 22.61 | 187,024 | -0.48(-2.07%) |
Mar 01, 2024 | 22.90 | 23.22 | 22.40 | 23.09 | 172,363 | +0.12(+0.52%) |
Feb 29, 2024 | 23.84 | 23.88 | 22.94 | 22.97 | 186,987 | -0.43(-1.83%) |
Feb 28, 2024 | 23.33 | 23.53 | 23.21 | 23.40 | 82,272 | -0.06(-0.25%) |
Feb 27, 2024 | 23.50 | 23.79 | 23.22 | 23.46 | 102,910 | +0.04(+0.17%) |
Feb 26, 2024 | 23.46 | 23.79 | 23.14 | 23.42 | 98,591 | -0.19(-0.80%) |
Feb 23, 2024 | 23.42 | 23.91 | 23.14 | 23.61 | 114,478 | +0.18(+0.76%) |
Feb 22, 2024 | 24.04 | 24.11 | 23.40 | 23.43 | 151,699 | -0.63(-2.61%) |
Feb 21, 2024 | 23.94 | 24.09 | 23.70 | 24.06 | 142,332 | -0.06(-0.25%) |
Feb 20, 2024 | 23.59 | 24.58 | 23.49 | 24.12 | 224,882 | +0.25(+1.04%) |
Feb 16, 2024 | 24.08 | 24.39 | 23.73 | 23.87 | 249,085 | -0.46(-1.88%) |
Feb 15, 2024 | 23.86 | 24.79 | 23.85 | 24.32 | 284,209 | +0.56(+2.34%) |
Feb 14, 2024 | 23.60 | 23.88 | 23.22 | 23.77 | 143,619 | +0.39(+1.68%) |
Feb 13, 2024 | 23.91 | 24.12 | 23.12 | 23.37 | 198,946 | -1.29(-5.23%) |
Feb 12, 2024 | 23.88 | 24.88 | 23.49 | 24.66 | 421,701 | +0.87(+3.64%) |
Feb 09, 2024 | 24.17 | 24.17 | 23.55 | 23.80 | 359,844 | -0.24(-0.99%) |
Feb 08, 2024 | 24.20 | 24.22 | 23.87 | 24.04 | 162,693 | -0.13(-0.54%) |
Feb 07, 2024 | 24.45 | 24.66 | 23.62 | 24.17 | 194,494 | -0.40(-1.62%) |
Feb 06, 2024 | 25.08 | 25.28 | 24.37 | 24.56 | 146,565 | -0.56(-2.22%) |
Feb 05, 2024 | 25.08 | 25.42 | 24.96 | 25.12 | 85,892 | -0.29(-1.14%) |
Feb 02, 2024 | 25.40 | 25.82 | 25.36 | 25.41 | 86,297 | -0.39(-1.50%) |
Feb 01, 2024 | 26.43 | 26.60 | 24.88 | 25.80 | 134,881 | -0.54(-2.03%) |
Jan 31, 2024 | 27.05 | 27.26 | 26.26 | 26.33 | 132,274 | -1.02(-3.73%) |
Jan 30, 2024 | 26.74 | 27.42 | 26.59 | 27.35 | 336,668 | +0.75(+2.83%) |
Jan 29, 2024 | 26.22 | 26.79 | 25.92 | 26.60 | 140,817 | +0.59(+2.25%) |
Jan 26, 2024 | 25.54 | 26.38 | 25.54 | 26.01 | 119,057 | +0.65(+2.58%) |
Jan 25, 2024 | 26.27 | 26.42 | 25.05 | 25.36 | 143,845 | -1.06(-4.02%) |
Jan 24, 2024 | 26.22 | 26.62 | 26.22 | 26.42 | 96,976 | +0.55(+2.11%) |
Jan 23, 2024 | 26.35 | 26.35 | 25.79 | 25.88 | 84,338 | -0.28(-1.06%) |
Jan 22, 2024 | 25.66 | 26.15 | 25.58 | 26.15 | 89,708 | +0.80(+3.17%) |
Jan 19, 2024 | 25.16 | 25.46 | 24.86 | 25.35 | 81,802 | +0.40(+1.59%) |
Jan 18, 2024 | 24.87 | 24.96 | 24.61 | 24.95 | 135,333 | +0.13(+0.52%) |
Jan 17, 2024 | 24.78 | 25.08 | 24.52 | 24.82 | 77,902 | -0.31(-1.22%) |
Jan 16, 2024 | 25.48 | 25.29 | 24.93 | 25.13 | 120,485 | -0.03(-0.12%) |
Jan 12, 2024 | 25.66 | 25.68 | 24.92 | 25.16 | 148,716 | -0.22(-0.86%) |
Jan 11, 2024 | 25.51 | 25.51 | 25.02 | 25.38 | 150,249 | -0.15(-0.58%) |
Jan 10, 2024 | 26.69 | 26.69 | 25.17 | 25.53 | 129,473 | +0.09(+0.35%) |
Jan 09, 2024 | 25.50 | 25.59 | 25.11 | 25.44 | 111,385 | -0.25(-0.97%) |
Jan 08, 2024 | 25.87 | 26.00 | 25.46 | 25.69 | 94,596 | -0.19(-0.73%) |
Jan 05, 2024 | 25.68 | 26.28 | 25.63 | 25.88 | 174,106 | +0.31(+1.20%) |
Jan 04, 2024 | 25.40 | 25.92 | 25.40 | 25.57 | 79,572 | +0.26(+1.02%) |
Jan 03, 2024 | 26.18 | 26.18 | 25.28 | 25.31 | 141,527 | -1.01(-3.84%) |
Jan 02, 2024 | 26.44 | 26.68 | 26.07 | 26.32 | 142,804 | -0.39(-1.45%) |
Dec 29, 2023 | 26.86 | 27.16 | 26.59 | 26.71 | 262,228 | -0.34(-1.25%) |
Dec 28, 2023 | 27.10 | 27.28 | 26.86 | 27.05 | 91,140 | -0.13(-0.47%) |
Dec 27, 2023 | 27.14 | 27.37 | 27.02 | 27.17 | 82,164 | +0.06(+0.22%) |
Dec 26, 2023 | 26.60 | 27.35 | 26.50 | 27.11 | 184,315 | +0.42(+1.56%) |
Dec 22, 2023 | 26.70 | 26.95 | 26.39 | 26.70 | 154,455 | +0.27(+1.01%) |
Dec 21, 2023 | 26.84 | 26.84 | 26.37 | 26.43 | 114,782 | -0.12(-0.45%) |
Dec 20, 2023 | 26.63 | 27.53 | 26.45 | 26.55 | 251,831 | -0.08(-0.30%) |
Dec 19, 2023 | 26.06 | 26.64 | 26.06 | 26.63 | 210,579 | +0.62(+2.40%) |
Dec 18, 2023 | 26.13 | 26.19 | 25.65 | 26.00 | 183,893 | +0.21(+0.81%) |
Dec 15, 2023 | 26.36 | 26.51 | 25.50 | 25.80 | 252,414 | -0.34(-1.29%) |
Dec 14, 2023 | 25.90 | 26.43 | 25.49 | 26.13 | 193,860 | +0.76(+3.01%) |
Dec 13, 2023 | 24.66 | 25.72 | 24.59 | 25.37 | 243,175 | +0.89(+3.64%) |
Dec 12, 2023 | 23.78 | 24.78 | 23.48 | 24.48 | 190,513 | +1.40(+6.06%) |
Dec 11, 2023 | 22.85 | 23.08 | 22.63 | 23.08 | 177,803 | +0.31(+1.35%) |
Dec 08, 2023 | 22.70 | 22.94 | 22.66 | 22.77 | 143,768 | +0.02(+0.09%) |
Dec 07, 2023 | 22.32 | 22.81 | 22.11 | 22.75 | 123,851 | +0.52(+2.32%) |
Dec 06, 2023 | 22.45 | 22.80 | 22.12 | 22.24 | 131,463 | +0.00(+0.00%) |
Dec 05, 2023 | 22.06 | 22.24 | 21.81 | 22.24 | 100,731 | +0.19(+0.85%) |
Dec 04, 2023 | 21.75 | 22.30 | 21.75 | 22.05 | 102,607 | +0.26(+1.18%) |
Dec 01, 2023 | 20.90 | 21.90 | 20.80 | 21.79 | 204,329 | +0.97(+4.67%) |
Nov 30, 2023 | 20.72 | 21.11 | 20.44 | 20.82 | 182,097 | +0.29(+1.40%) |
Nov 29, 2023 | 20.47 | 20.88 | 20.47 | 20.53 | 68,245 | +0.24(+1.17%) |
Nov 28, 2023 | 20.39 | 20.52 | 20.21 | 20.29 | 75,964 | -0.09(-0.44%) |
Nov 27, 2023 | 20.47 | 20.54 | 20.30 | 20.38 | 72,748 | -0.12(-0.58%) |
Nov 24, 2023 | 20.47 | 20.73 | 20.38 | 20.50 | 25,503 | +0.00(+0.00%) |
Nov 22, 2023 | 20.75 | 20.92 | 20.37 | 20.50 | 56,890 | -0.01(-0.05%) |
Nov 21, 2023 | 20.92 | 20.92 | 20.41 | 20.51 | 74,517 | -0.47(-2.22%) |
Nov 20, 2023 | 20.95 | 20.99 | 20.58 | 20.98 | 85,684 | +0.12(+0.57%) |
Nov 17, 2023 | 20.98 | 21.30 | 20.83 | 20.86 | 112,898 | +0.24(+1.15%) |
Nov 16, 2023 | 21.07 | 21.07 | 20.46 | 20.62 | 241,601 | -0.48(-2.26%) |
Nov 15, 2023 | 21.13 | 21.43 | 19.88 | 21.10 | 118,318 | -0.08(-0.37%) |
Nov 14, 2023 | 19.95 | 21.24 | 19.95 | 21.18 | 150,030 | +1.71(+8.76%) |
Nov 13, 2023 | 19.14 | 19.59 | 18.74 | 19.47 | 168,494 | +0.13(+0.67%) |
Nov 10, 2023 | 19.17 | 19.52 | 19.05 | 19.34 | 234,285 | +0.23(+1.19%) |
Nov 09, 2023 | 19.18 | 19.40 | 19.04 | 19.11 | 90,514 | -0.06(-0.31%) |
Nov 08, 2023 | 19.19 | 19.19 | 18.90 | 19.17 | 69,772 | -0.03(-0.16%) |
Nov 07, 2023 | 19.17 | 19.35 | 18.97 | 19.20 | 71,659 | -0.03(-0.15%) |
Nov 06, 2023 | 19.22 | 19.42 | 18.88 | 19.23 | 102,280 | +0.03(+0.15%) |
Nov 03, 2023 | 18.47 | 19.25 | 18.30 | 19.20 | 176,933 | +0.96(+5.24%) |
Nov 02, 2023 | 17.94 | 18.27 | 17.92 | 18.25 | 112,289 | +0.43(+2.44%) |
Nov 01, 2023 | 17.98 | 17.98 | 17.40 | 17.81 | 105,808 | -0.18(-0.99%) |
Oct 31, 2023 | 17.51 | 18.04 | 17.48 | 17.99 | 115,217 | +0.55(+3.17%) |
Oct 30, 2023 | 17.71 | 17.81 | 17.27 | 17.44 | 237,938 | +0.18(+1.03%) |
Oct 27, 2023 | 15.95 | 17.29 | 15.93 | 17.26 | 141,082 | +1.32(+8.29%) |
Oct 26, 2023 | 15.51 | 16.14 | 15.12 | 15.94 | 175,537 | +0.58(+3.79%) |
Oct 25, 2023 | 15.53 | 15.97 | 14.98 | 15.36 | 159,410 | -0.23(-1.46%) |
Oct 24, 2023 | 15.69 | 15.87 | 15.29 | 15.58 | 101,201 | +0.00(+0.00%) |
Oct 23, 2023 | 15.79 | 15.89 | 15.53 | 15.58 | 141,884 | -0.28(-1.74%) |
Oct 20, 2023 | 16.29 | 16.29 | 15.82 | 15.86 | 93,727 | -0.39(-2.43%) |
Oct 19, 2023 | 16.56 | 16.67 | 16.20 | 16.25 | 136,715 | -0.31(-1.85%) |
Oct 18, 2023 | 16.89 | 16.98 | 16.53 | 16.56 | 53,926 | -0.48(-2.84%) |
Oct 17, 2023 | 16.59 | 17.17 | 16.59 | 17.04 | 149,394 | +0.51(+3.10%) |
Oct 16, 2023 | 16.53 | 16.76 | 16.40 | 16.53 | 119,926 | +0.12(+0.72%) |
Oct 13, 2023 | 16.92 | 16.92 | 16.36 | 16.41 | 76,390 | -0.35(-2.06%) |
Oct 12, 2023 | 17.00 | 17.26 | 16.66 | 16.76 | 60,491 | -0.14(-0.82%) |
Oct 11, 2023 | 16.88 | 17.25 | 16.87 | 16.90 | 57,771 | -0.01(-0.06%) |
Oct 10, 2023 | 16.76 | 17.04 | 16.73 | 16.91 | 61,117 | +0.22(+1.30%) |
Oct 09, 2023 | 16.66 | 17.12 | 16.53 | 16.69 | 155,473 | -0.09(-0.53%) |
Oct 06, 2023 | 17.17 | 17.19 | 16.43 | 16.78 | 106,181 | -0.48(-2.80%) |
Oct 05, 2023 | 16.60 | 17.29 | 16.53 | 17.26 | 113,618 | +0.83(+5.04%) |
Oct 04, 2023 | 16.48 | 16.48 | 16.15 | 16.43 | 63,510 | -0.04(-0.24%) |
Oct 03, 2023 | 16.76 | 16.76 | 16.32 | 16.47 | 56,865 | -0.35(-2.05%) |
Oct 02, 2023 | 16.94 | 17.00 | 16.68 | 16.82 | 44,795 | -0.17(-0.99%) |
Sep 29, 2023 | 17.30 | 17.35 | 16.92 | 16.98 | 53,364 | -0.21(-1.20%) |
Sep 28, 2023 | 17.17 | 17.51 | 17.13 | 17.19 | 55,584 | +0.06(+0.35%) |
Sep 27, 2023 | 17.12 | 17.25 | 16.90 | 17.13 | 56,162 | +0.04(+0.23%) |
Sep 26, 2023 | 17.27 | 17.47 | 16.93 | 17.09 | 66,230 | -0.36(-2.09%) |
Sep 25, 2023 | 16.93 | 17.51 | 17.36 | 17.46 | 80,312 | +0.41(+2.43%) |
Sep 22, 2023 | 16.94 | 17.14 | 16.55 | 17.04 | 54,964 | +0.13(+0.76%) |
Sep 21, 2023 | 16.81 | 17.01 | 16.67 | 16.92 | 61,967 | +0.03(+0.18%) |
Sep 20, 2023 | 17.16 | 17.32 | 16.86 | 16.89 | 39,470 | -0.16(-0.93%) |
Sep 19, 2023 | 17.03 | 17.21 | 16.91 | 17.04 | 41,479 | -0.04(-0.23%) |
Sep 18, 2023 | 17.43 | 17.60 | 17.05 | 17.08 | 41,729 | -0.34(-1.93%) |
Sep 15, 2023 | 17.71 | 17.77 | 17.30 | 17.42 | 189,766 | -0.24(-1.34%) |
Sep 14, 2023 | 17.64 | 17.98 | 17.64 | 17.65 | 73,975 | +0.09(+0.51%) |
Sep 13, 2023 | 17.34 | 17.58 | 17.23 | 17.57 | 77,359 | +0.19(+1.08%) |
Sep 12, 2023 | 17.13 | 17.46 | 16.72 | 17.38 | 41,360 | +0.30(+1.73%) |
Sep 11, 2023 | 17.36 | 17.36 | 16.97 | 17.08 | 46,917 | -0.23(-1.31%) |
Sep 08, 2023 | 17.01 | 17.32 | 16.84 | 17.31 | 70,052 | +0.41(+2.45%) |
Sep 07, 2023 | 17.14 | 17.36 | 16.86 | 16.90 | 113,353 | -0.31(-1.78%) |
Sep 06, 2023 | 17.54 | 17.90 | 17.06 | 17.20 | 84,385 | -0.43(-2.46%) |
Sep 05, 2023 | 17.98 | 17.98 | 17.62 | 17.64 | 47,602 | -0.37(-2.08%) |
Sep 01, 2023 | 17.80 | 18.11 | 17.80 | 18.01 | 50,457 | +0.34(+1.90%) |
Aug 31, 2023 | 17.73 | 17.98 | 17.55 | 17.67 | 74,546 | -0.06(-0.33%) |
Aug 30, 2023 | 17.74 | 17.97 | 17.57 | 17.73 | 81,017 | -0.01(-0.06%) |
Aug 29, 2023 | 17.25 | 17.94 | 17.19 | 17.74 | 97,534 | +0.49(+2.86%) |
Aug 28, 2023 | 17.19 | 17.43 | 17.04 | 17.25 | 49,497 | +0.10(+0.57%) |
Aug 25, 2023 | 17.48 | 17.66 | 17.11 | 17.15 | 43,364 | -0.21(-1.19%) |
Aug 24, 2023 | 17.51 | 17.64 | 17.27 | 17.36 | 66,711 | -0.22(-1.23%) |
Aug 23, 2023 | 17.51 | 17.69 | 17.51 | 17.58 | 70,072 | +0.10(+0.56%) |
Aug 22, 2023 | 18.07 | 18.25 | 17.48 | 17.48 | 63,847 | -0.54(-3.01%) |
Aug 21, 2023 | 18.49 | 18.50 | 18.02 | 18.02 | 30,160 | -0.41(-2.25%) |
Aug 18, 2023 | 18.28 | 18.69 | 18.25 | 18.43 | 61,512 | -0.04(-0.21%) |
Aug 17, 2023 | 18.40 | 18.50 | 18.31 | 18.47 | 47,248 | +0.12(+0.64%) |
Aug 16, 2023 | 18.44 | 18.72 | 18.33 | 18.36 | 59,106 | -0.11(-0.59%) |
Aug 15, 2023 | 18.80 | 18.80 | 18.20 | 18.46 | 57,536 | -0.46(-2.45%) |
Aug 14, 2023 | 19.19 | 19.19 | 18.84 | 18.93 | 53,848 | -0.27(-1.39%) |
Aug 11, 2023 | 19.06 | 19.24 | 19.06 | 19.19 | 125,870 | +0.09(+0.46%) |
Aug 10, 2023 | 19.21 | 19.35 | 18.98 | 19.10 | 53,416 | -0.02(-0.10%) |
Aug 09, 2023 | 19.30 | 19.53 | 19.06 | 19.12 | 68,297 | -0.23(-1.17%) |
Aug 08, 2023 | 19.31 | 19.41 | 18.88 | 19.35 | 63,227 | -0.23(-1.16%) |
Aug 07, 2023 | 19.43 | 19.76 | 19.43 | 19.58 | 45,268 | +0.24(+1.22%) |
Aug 04, 2023 | 19.19 | 19.65 | 19.19 | 19.34 | 54,530 | +0.11(+0.56%) |
Aug 03, 2023 | 19.01 | 19.50 | 18.96 | 19.23 | 59,010 | +0.17(+0.88%) |
Aug 02, 2023 | 18.84 | 19.12 | 18.84 | 19.07 | 74,857 | -0.07(-0.36%) |
Aug 01, 2023 | 19.54 | 19.54 | 18.91 | 19.13 | 98,046 | -0.45(-2.30%) |
Jul 31, 2023 | 19.62 | 19.79 | 19.38 | 19.59 | 89,261 | +0.03(+0.15%) |
Jul 28, 2023 | 18.82 | 19.73 | 18.82 | 19.56 | 143,517 | +0.88(+4.73%) |
Jul 27, 2023 | 18.94 | 19.64 | 18.16 | 18.67 | 163,970 | -1.40(-6.99%) |
Jul 26, 2023 | 19.71 | 20.26 | 19.18 | 20.08 | 113,987 | +0.53(+2.71%) |
Jul 25, 2023 | 19.42 | 19.76 | 19.21 | 19.55 | 111,711 | +0.06(+0.30%) |
Jul 24, 2023 | 18.94 | 19.53 | 18.94 | 19.49 | 82,581 | +0.57(+3.01%) |
Jul 21, 2023 | 19.11 | 19.12 | 18.73 | 18.92 | 112,925 | -0.08(-0.41%) |
Jul 20, 2023 | 18.67 | 19.04 | 18.43 | 19.00 | 122,716 | +0.24(+1.26%) |
Jul 19, 2023 | 17.87 | 18.78 | 17.80 | 18.76 | 140,337 | +0.87(+4.88%) |
Jul 18, 2023 | 17.14 | 17.97 | 17.14 | 17.89 | 91,781 | +0.72(+4.17%) |
Jul 17, 2023 | 16.83 | 17.37 | 16.83 | 17.17 | 88,618 | +0.36(+2.16%) |
Jul 14, 2023 | 16.63 | 16.84 | 16.44 | 16.81 | 93,214 | +0.25(+1.48%) |
Jul 13, 2023 | 16.31 | 16.70 | 16.29 | 16.56 | 66,267 | +0.25(+1.50%) |
Jul 12, 2023 | 16.36 | 16.56 | 16.19 | 16.32 | 72,289 | +0.18(+1.09%) |
Jul 11, 2023 | 16.01 | 16.31 | 15.88 | 16.14 | 84,681 | +0.14(+0.86%) |
Jul 10, 2023 | 15.79 | 16.02 | 15.79 | 16.00 | 98,575 | +0.18(+1.12%) |
Jul 07, 2023 | 15.69 | 16.04 | 15.59 | 15.83 | 131,849 | +0.26(+1.64%) |
Jul 06, 2023 | 15.60 | 15.63 | 15.27 | 15.57 | 103,303 | -0.27(-1.67%) |
Jul 05, 2023 | 15.91 | 15.97 | 15.67 | 15.84 | 87,012 | -0.18(-1.10%) |
Jul 03, 2023 | 15.86 | 16.12 | 15.70 | 16.01 | 62,097 | +0.23(+1.43%) |
Jun 30, 2023 | 16.14 | 16.14 | 15.76 | 15.79 | 101,542 | -0.18(-1.11%) |
Jun 29, 2023 | 16.21 | 16.21 | 15.71 | 15.97 | 145,458 | -0.06(-0.37%) |
Jun 28, 2023 | 15.69 | 16.04 | 15.33 | 16.02 | 188,390 | +0.26(+1.68%) |
Jun 27, 2023 | 15.47 | 15.89 | 15.23 | 15.76 | 124,180 | +0.28(+1.84%) |
Jun 26, 2023 | 15.63 | 15.84 | 15.21 | 15.47 | 130,643 | -0.20(-1.25%) |
Jun 23, 2023 | 15.19 | 15.90 | 15.01 | 15.67 | 453,986 | +0.23(+1.46%) |
Jun 22, 2023 | 15.84 | 15.84 | 15.39 | 15.45 | 135,968 | -0.46(-2.90%) |
Jun 21, 2023 | 15.91 | 16.02 | 15.69 | 15.91 | 111,538 | -0.11(-0.67%) |
Jun 20, 2023 | 16.00 | 16.11 | 15.81 | 16.01 | 166,851 | +0.05(+0.31%) |
Jun 16, 2023 | 16.65 | 16.65 | 15.92 | 15.97 | 788,685 | -0.57(-3.44%) |