Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 12.80 | 13.12 | 12.59 | 12.92 | 362,283 | +0.08(+0.62%) |
May 21, 2024 | 13.53 | 13.61 | 12.74 | 12.84 | 294,967 | -0.81(-5.93%) |
May 20, 2024 | 13.67 | 13.91 | 13.65 | 13.65 | 136,899 | -0.08(-0.58%) |
May 17, 2024 | 13.76 | 14.02 | 13.52 | 13.73 | 239,897 | +0.07(+0.51%) |
May 16, 2024 | 13.74 | 13.82 | 13.45 | 13.66 | 341,175 | -0.03(-0.22%) |
May 15, 2024 | 13.84 | 13.90 | 13.43 | 13.69 | 726,673 | +0.06(+0.44%) |
May 14, 2024 | 13.95 | 14.24 | 13.60 | 13.63 | 191,457 | -0.20(-1.45%) |
May 13, 2024 | 13.94 | 14.17 | 13.76 | 13.83 | 191,152 | -0.07(-0.50%) |
May 10, 2024 | 14.01 | 14.15 | 13.61 | 13.90 | 197,746 | -0.15(-1.07%) |
May 09, 2024 | 13.80 | 14.09 | 13.71 | 14.05 | 221,748 | +0.20(+1.44%) |
May 08, 2024 | 14.06 | 14.30 | 13.56 | 13.85 | 370,018 | -0.59(-4.09%) |
May 07, 2024 | 13.82 | 14.60 | 13.00 | 14.44 | 471,720 | +0.25(+1.76%) |
May 06, 2024 | 14.21 | 14.46 | 14.19 | 14.19 | 141,210 | -0.09(-0.60%) |
May 03, 2024 | 14.54 | 14.74 | 14.21 | 14.28 | 128,796 | -0.16(-1.14%) |
May 02, 2024 | 14.36 | 14.46 | 14.21 | 14.44 | 87,095 | +0.10(+0.70%) |
May 01, 2024 | 13.83 | 14.60 | 13.77 | 14.34 | 167,447 | +0.57(+4.14%) |
Apr 30, 2024 | 13.99 | 14.09 | 13.77 | 13.77 | 118,759 | -0.36(-2.55%) |
Apr 29, 2024 | 14.35 | 14.55 | 13.99 | 14.13 | 148,959 | -0.17(-1.19%) |
Apr 26, 2024 | 14.28 | 14.38 | 13.91 | 14.30 | 245,368 | +0.03(+0.21%) |
Apr 25, 2024 | 14.90 | 14.90 | 13.90 | 14.27 | 273,248 | -0.77(-5.12%) |
Apr 24, 2024 | 14.55 | 15.59 | 14.55 | 15.04 | 410,605 | +0.47(+3.23%) |
Apr 23, 2024 | 14.64 | 14.94 | 14.57 | 14.57 | 104,575 | -0.08(-0.55%) |
Apr 22, 2024 | 14.54 | 14.65 | 14.36 | 14.65 | 109,572 | +0.25(+1.74%) |
Apr 19, 2024 | 14.10 | 14.63 | 14.10 | 14.40 | 160,656 | +0.26(+1.84%) |
Apr 18, 2024 | 14.17 | 14.44 | 14.11 | 14.14 | 125,145 | -0.02(-0.14%) |
Apr 17, 2024 | 14.44 | 14.63 | 14.16 | 14.16 | 123,257 | -0.22(-1.53%) |
Apr 16, 2024 | 14.09 | 14.60 | 13.66 | 14.38 | 185,320 | +0.28(+1.99%) |
Apr 15, 2024 | 15.05 | 15.12 | 14.07 | 14.10 | 207,622 | -0.68(-4.60%) |
Apr 12, 2024 | 15.00 | 15.16 | 14.75 | 14.78 | 167,100 | -0.27(-1.79%) |
Apr 11, 2024 | 15.19 | 15.30 | 14.96 | 15.05 | 183,064 | +0.01(+0.07%) |
Apr 10, 2024 | 15.40 | 15.48 | 14.87 | 15.04 | 186,387 | -0.54(-3.47%) |
Apr 09, 2024 | 15.63 | 15.74 | 15.46 | 15.58 | 114,482 | +0.00(+0.00%) |
Apr 08, 2024 | 15.93 | 16.08 | 15.50 | 15.58 | 137,493 | -0.22(-1.39%) |
Apr 05, 2024 | 15.36 | 16.05 | 15.31 | 15.80 | 290,939 | +0.55(+3.61%) |
Apr 04, 2024 | 15.58 | 15.79 | 15.25 | 15.25 | 155,571 | -0.14(-0.91%) |
Apr 03, 2024 | 15.19 | 15.80 | 15.19 | 15.39 | 291,630 | +0.23(+1.52%) |
Apr 02, 2024 | 15.37 | 15.45 | 14.99 | 15.16 | 161,293 | -0.51(-3.25%) |
Apr 01, 2024 | 16.27 | 16.42 | 15.50 | 15.67 | 181,494 | -0.58(-3.57%) |
Mar 28, 2024 | 15.81 | 16.30 | 15.81 | 16.25 | 239,555 | +0.39(+2.46%) |
Mar 27, 2024 | 15.70 | 15.98 | 15.64 | 15.86 | 115,312 | +0.40(+2.59%) |
Mar 26, 2024 | 16.01 | 16.07 | 15.23 | 15.46 | 218,514 | -0.54(-3.37%) |
Mar 25, 2024 | 16.34 | 16.95 | 15.97 | 16.00 | 281,463 | -0.44(-2.68%) |
Mar 22, 2024 | 16.50 | 16.57 | 15.81 | 16.44 | 238,608 | -0.08(-0.48%) |
Mar 21, 2024 | 16.54 | 16.73 | 16.10 | 16.52 | 168,319 | +0.08(+0.49%) |
Mar 20, 2024 | 16.13 | 16.46 | 15.95 | 16.44 | 139,777 | +0.32(+1.99%) |
Mar 19, 2024 | 15.64 | 16.15 | 15.38 | 16.12 | 316,358 | +0.29(+1.80%) |
Mar 18, 2024 | 16.75 | 16.75 | 15.83 | 15.84 | 273,160 | -0.91(-5.46%) |
Mar 15, 2024 | 16.15 | 16.84 | 16.15 | 16.75 | 598,983 | +0.44(+2.70%) |
Mar 14, 2024 | 16.08 | 16.46 | 15.90 | 16.31 | 413,692 | +0.21(+1.30%) |
Mar 13, 2024 | 15.72 | 16.14 | 15.72 | 16.10 | 301,669 | +0.17(+1.07%) |
Mar 12, 2024 | 15.72 | 15.95 | 15.61 | 15.93 | 453,727 | +0.10(+0.63%) |
Mar 11, 2024 | 15.45 | 15.90 | 15.31 | 15.83 | 279,623 | +0.09(+0.57%) |
Mar 08, 2024 | 15.87 | 16.10 | 15.62 | 15.74 | 255,293 | +0.04(+0.25%) |
Mar 07, 2024 | 15.49 | 15.72 | 15.33 | 15.70 | 257,534 | +0.40(+2.61%) |
Mar 06, 2024 | 15.22 | 15.41 | 15.04 | 15.30 | 338,542 | +0.23(+1.53%) |
Mar 05, 2024 | 15.30 | 15.38 | 14.93 | 15.07 | 361,384 | -0.24(-1.57%) |
Mar 04, 2024 | 15.29 | 15.51 | 15.19 | 15.31 | 378,367 | -0.04(-0.26%) |
Mar 01, 2024 | 15.23 | 15.73 | 14.97 | 15.35 | 446,206 | +0.10(+0.66%) |
Feb 29, 2024 | 15.92 | 15.92 | 15.17 | 15.25 | 415,991 | -0.39(-2.49%) |
Feb 28, 2024 | 15.73 | 16.07 | 15.50 | 15.64 | 379,118 | -0.33(-2.07%) |
Feb 27, 2024 | 15.63 | 16.23 | 15.53 | 15.97 | 322,125 | +0.45(+2.90%) |
Feb 26, 2024 | 15.80 | 15.93 | 15.23 | 15.52 | 338,599 | -0.32(-2.02%) |
Feb 23, 2024 | 14.05 | 15.87 | 13.94 | 15.84 | 661,404 | +1.71(+12.10%) |
Feb 22, 2024 | 14.04 | 14.15 | 13.50 | 14.13 | 1,028,754 | +0.25(+1.80%) |
Feb 21, 2024 | 14.07 | 14.35 | 13.47 | 13.88 | 496,291 | -0.32(-2.25%) |
Feb 20, 2024 | 12.59 | 14.35 | 11.96 | 14.20 | 1,494,115 | -0.47(-3.20%) |
Feb 16, 2024 | 15.18 | 15.23 | 14.64 | 14.67 | 492,670 | -0.61(-3.99%) |
Feb 15, 2024 | 15.45 | 15.72 | 15.13 | 15.28 | 352,024 | -0.27(-1.74%) |
Feb 14, 2024 | 15.08 | 15.73 | 15.08 | 15.55 | 215,730 | +0.52(+3.46%) |
Feb 13, 2024 | 15.16 | 15.37 | 14.89 | 15.03 | 218,159 | -0.57(-3.65%) |
Feb 12, 2024 | 15.74 | 15.77 | 15.49 | 15.60 | 175,871 | -0.10(-0.64%) |
Feb 09, 2024 | 15.09 | 15.75 | 15.07 | 15.70 | 252,200 | +0.58(+3.84%) |
Feb 08, 2024 | 14.87 | 15.13 | 14.60 | 15.12 | 116,440 | +0.19(+1.27%) |
Feb 07, 2024 | 15.35 | 15.45 | 14.92 | 14.93 | 169,810 | -0.34(-2.23%) |
Feb 06, 2024 | 14.79 | 15.31 | 14.79 | 15.27 | 153,988 | +0.57(+3.88%) |
Feb 05, 2024 | 15.04 | 15.25 | 14.66 | 14.70 | 221,518 | -0.51(-3.35%) |
Feb 02, 2024 | 15.69 | 15.69 | 15.03 | 15.21 | 194,105 | -0.56(-3.55%) |
Feb 01, 2024 | 15.16 | 15.80 | 15.05 | 15.77 | 192,547 | +0.60(+3.96%) |
Jan 31, 2024 | 14.83 | 15.67 | 14.71 | 15.17 | 334,767 | +0.32(+2.15%) |
Jan 30, 2024 | 15.10 | 15.10 | 14.71 | 14.85 | 150,952 | -0.26(-1.72%) |
Jan 29, 2024 | 14.87 | 15.28 | 14.81 | 15.11 | 203,450 | +0.20(+1.34%) |
Jan 26, 2024 | 15.20 | 15.38 | 14.71 | 14.91 | 241,940 | -0.25(-1.65%) |
Jan 25, 2024 | 14.45 | 15.19 | 14.34 | 15.16 | 269,992 | +0.83(+5.79%) |
Jan 24, 2024 | 14.37 | 14.37 | 14.17 | 14.33 | 215,623 | +0.10(+0.70%) |
Jan 23, 2024 | 14.01 | 14.30 | 13.88 | 14.23 | 282,918 | +0.21(+1.50%) |
Jan 22, 2024 | 13.67 | 14.09 | 13.62 | 14.02 | 271,893 | +0.37(+2.71%) |
Jan 19, 2024 | 13.95 | 13.95 | 13.43 | 13.65 | 184,978 | -0.18(-1.30%) |
Jan 18, 2024 | 13.73 | 13.90 | 13.65 | 13.83 | 155,361 | +0.20(+1.47%) |
Jan 17, 2024 | 13.74 | 13.77 | 13.37 | 13.63 | 233,430 | -0.35(-2.50%) |
Jan 16, 2024 | 14.25 | 14.47 | 13.79 | 13.98 | 279,722 | -0.31(-2.17%) |
Jan 12, 2024 | 14.42 | 14.89 | 14.27 | 14.29 | 292,233 | -0.02(-0.14%) |
Jan 11, 2024 | 14.42 | 14.42 | 14.15 | 14.31 | 135,694 | -0.19(-1.31%) |
Jan 10, 2024 | 14.55 | 14.68 | 14.35 | 14.50 | 240,882 | +0.01(+0.07%) |
Jan 09, 2024 | 14.19 | 14.64 | 14.01 | 14.49 | 274,798 | +0.26(+1.83%) |
Jan 08, 2024 | 13.97 | 14.51 | 13.79 | 14.23 | 257,729 | +0.52(+3.79%) |
Jan 05, 2024 | 13.68 | 13.98 | 13.30 | 13.71 | 221,132 | -0.08(-0.58%) |
Jan 04, 2024 | 13.97 | 14.19 | 13.62 | 13.79 | 297,599 | -0.17(-1.22%) |
Jan 03, 2024 | 14.10 | 14.10 | 13.67 | 13.96 | 441,179 | -0.28(-1.97%) |
Jan 02, 2024 | 13.75 | 14.50 | 13.75 | 14.24 | 298,058 | -0.06(-0.42%) |
Dec 29, 2023 | 14.58 | 14.67 | 14.19 | 14.30 | 347,872 | -0.28(-1.92%) |
Dec 28, 2023 | 14.65 | 15.09 | 14.56 | 14.58 | 259,489 | -0.08(-0.55%) |
Dec 27, 2023 | 14.57 | 14.81 | 14.35 | 14.66 | 188,826 | -0.07(-0.48%) |
Dec 26, 2023 | 14.52 | 14.78 | 14.18 | 14.73 | 309,081 | +0.38(+2.65%) |
Dec 22, 2023 | 14.41 | 14.77 | 14.20 | 14.35 | 282,722 | -0.03(-0.21%) |
Dec 21, 2023 | 13.72 | 14.38 | 13.72 | 14.38 | 255,782 | +0.66(+4.81%) |
Dec 20, 2023 | 14.25 | 14.26 | 13.67 | 13.72 | 239,187 | -0.55(-3.85%) |
Dec 19, 2023 | 13.82 | 14.31 | 13.75 | 14.27 | 236,843 | +0.53(+3.86%) |
Dec 18, 2023 | 14.12 | 14.13 | 13.59 | 13.74 | 300,377 | -0.39(-2.76%) |
Dec 15, 2023 | 13.71 | 14.24 | 13.56 | 14.13 | 968,285 | +0.41(+2.99%) |
Dec 14, 2023 | 13.71 | 14.04 | 13.43 | 13.72 | 527,392 | +0.17(+1.25%) |
Dec 13, 2023 | 12.95 | 13.60 | 12.95 | 13.55 | 278,251 | +0.58(+4.47%) |
Dec 12, 2023 | 13.08 | 13.29 | 12.77 | 12.97 | 317,087 | -0.17(-1.29%) |
Dec 11, 2023 | 13.33 | 13.51 | 13.02 | 13.14 | 259,559 | -0.20(-1.50%) |
Dec 08, 2023 | 13.24 | 13.50 | 13.06 | 13.34 | 306,142 | +0.10(+0.76%) |
Dec 07, 2023 | 13.00 | 13.33 | 12.97 | 13.24 | 311,870 | +0.18(+1.38%) |
Dec 06, 2023 | 13.17 | 13.51 | 12.97 | 13.06 | 318,603 | -0.02(-0.15%) |
Dec 05, 2023 | 13.60 | 13.73 | 12.94 | 13.08 | 372,443 | -0.60(-4.39%) |
Dec 04, 2023 | 13.72 | 13.91 | 13.12 | 13.68 | 565,410 | -0.09(-0.62%) |
Dec 01, 2023 | 13.37 | 13.87 | 13.21 | 13.77 | 439,401 | +0.44(+3.26%) |
Nov 30, 2023 | 14.03 | 14.11 | 13.14 | 13.33 | 1,108,387 | -0.70(-4.96%) |
Nov 29, 2023 | 14.19 | 14.55 | 13.94 | 14.03 | 481,439 | +0.02(+0.11%) |
Nov 28, 2023 | 14.14 | 14.27 | 13.57 | 14.01 | 569,534 | -0.02(-0.14%) |
Nov 27, 2023 | 13.91 | 14.34 | 13.80 | 14.03 | 598,822 | +0.04(+0.29%) |
Nov 24, 2023 | 13.55 | 14.31 | 13.53 | 13.99 | 363,281 | +0.53(+3.90%) |
Nov 22, 2023 | 12.81 | 13.63 | 12.75 | 13.46 | 534,288 | +0.81(+6.44%) |
Nov 21, 2023 | 12.81 | 12.93 | 12.22 | 12.65 | 720,389 | +0.01(+0.08%) |
Nov 20, 2023 | 11.55 | 12.73 | 11.46 | 12.64 | 698,738 | +1.14(+9.91%) |
Nov 17, 2023 | 11.54 | 11.79 | 11.43 | 11.50 | 346,383 | +0.11(+0.97%) |
Nov 16, 2023 | 11.25 | 11.47 | 10.91 | 11.39 | 566,223 | +0.06(+0.53%) |
Nov 15, 2023 | 11.05 | 11.60 | 11.05 | 11.33 | 566,271 | +0.32(+2.91%) |
Nov 14, 2023 | 10.90 | 11.30 | 10.50 | 11.01 | 577,968 | +0.26(+2.42%) |
Nov 13, 2023 | 10.73 | 11.13 | 10.47 | 10.75 | 490,006 | +0.04(+0.37%) |
Nov 10, 2023 | 10.60 | 10.81 | 10.38 | 10.71 | 389,482 | +0.05(+0.47%) |
Nov 09, 2023 | 10.12 | 11.01 | 10.06 | 10.66 | 1,152,635 | +0.66(+6.60%) |
Nov 08, 2023 | 9.990 | 10.56 | 9.840 | 10.00 | 921,593 | +0.05(+0.50%) |
Nov 07, 2023 | 11.04 | 11.44 | 9.695 | 9.950 | 1,749,270 | -2.68(-21.22%) |
Nov 06, 2023 | 13.37 | 13.37 | 12.46 | 12.63 | 504,743 | -0.26(-2.02%) |
Nov 03, 2023 | 13.14 | 13.22 | 12.60 | 12.89 | 631,423 | +0.50(+4.04%) |
Nov 02, 2023 | 11.82 | 12.50 | 11.80 | 12.39 | 1,067,436 | +0.68(+5.81%) |
Nov 01, 2023 | 10.92 | 11.82 | 10.84 | 11.71 | 275,640 | +0.79(+7.23%) |
Oct 31, 2023 | 11.10 | 11.10 | 10.80 | 10.92 | 362,457 | +0.03(+0.28%) |
Oct 30, 2023 | 11.07 | 11.07 | 10.73 | 10.89 | 329,071 | -0.13(-1.18%) |
Oct 27, 2023 | 10.89 | 11.08 | 10.66 | 11.02 | 231,482 | +0.27(+2.51%) |
Oct 26, 2023 | 11.22 | 11.41 | 10.65 | 10.75 | 142,752 | -0.41(-3.67%) |
Oct 25, 2023 | 11.36 | 11.36 | 10.90 | 11.16 | 326,573 | -0.32(-2.79%) |
Oct 24, 2023 | 11.22 | 11.51 | 11.11 | 11.48 | 314,197 | +0.24(+2.14%) |
Oct 23, 2023 | 11.17 | 11.43 | 11.00 | 11.24 | 233,913 | +0.07(+0.63%) |
Oct 20, 2023 | 11.16 | 11.25 | 11.00 | 11.17 | 239,999 | +0.04(+0.36%) |
Oct 19, 2023 | 10.98 | 11.26 | 10.77 | 11.13 | 243,551 | +0.11(+1.00%) |
Oct 18, 2023 | 11.04 | 11.20 | 10.81 | 11.02 | 217,269 | -0.05(-0.45%) |
Oct 17, 2023 | 11.04 | 11.49 | 10.99 | 11.07 | 313,384 | -0.12(-1.07%) |
Oct 16, 2023 | 11.17 | 11.36 | 11.05 | 11.19 | 357,876 | +0.04(+0.36%) |
Oct 13, 2023 | 11.11 | 11.30 | 10.84 | 11.15 | 413,739 | +0.11(+1.00%) |
Oct 12, 2023 | 11.87 | 12.02 | 10.85 | 11.04 | 574,019 | -0.76(-6.44%) |
Oct 11, 2023 | 12.60 | 12.60 | 11.54 | 11.80 | 481,587 | -0.83(-6.57%) |
Oct 10, 2023 | 12.35 | 12.89 | 12.28 | 12.63 | 311,349 | +0.34(+2.77%) |
Oct 09, 2023 | 13.13 | 13.13 | 12.25 | 12.29 | 275,616 | -1.00(-7.52%) |
Oct 06, 2023 | 13.37 | 13.56 | 13.04 | 13.29 | 187,742 | -0.21(-1.56%) |
Oct 05, 2023 | 13.45 | 13.66 | 13.19 | 13.50 | 227,548 | +0.04(+0.30%) |
Oct 04, 2023 | 13.58 | 13.74 | 13.26 | 13.46 | 290,772 | -0.04(-0.30%) |
Oct 03, 2023 | 13.80 | 13.96 | 13.25 | 13.50 | 448,030 | -0.41(-2.95%) |
Oct 02, 2023 | 14.10 | 14.18 | 13.76 | 13.91 | 359,992 | -0.14(-1.00%) |
Sep 29, 2023 | 14.16 | 14.16 | 13.47 | 14.05 | 1,037,900 | +0.18(+1.30%) |
Sep 28, 2023 | 13.53 | 14.22 | 13.53 | 13.87 | 517,568 | +0.34(+2.51%) |
Sep 27, 2023 | 13.82 | 13.96 | 13.45 | 13.53 | 464,293 | +0.00(+0.00%) |
Sep 26, 2023 | 13.25 | 13.85 | 13.24 | 13.53 | 428,811 | +0.14(+1.05%) |
Sep 25, 2023 | 12.92 | 13.46 | 13.23 | 13.39 | 448,401 | +0.44(+3.40%) |
Sep 22, 2023 | 13.57 | 13.57 | 12.76 | 12.95 | 729,790 | -0.35(-2.63%) |
Sep 21, 2023 | 13.68 | 13.94 | 13.07 | 13.30 | 444,970 | -0.37(-2.71%) |
Sep 20, 2023 | 14.22 | 14.46 | 13.57 | 13.67 | 418,015 | -0.53(-3.73%) |
Sep 19, 2023 | 14.59 | 15.05 | 14.19 | 14.20 | 516,186 | -0.30(-2.07%) |
Sep 18, 2023 | 16.41 | 16.56 | 14.48 | 14.50 | 1,145,911 | -1.92(-11.69%) |
Sep 15, 2023 | 17.58 | 17.78 | 16.31 | 16.42 | 831,314 | -1.11(-6.33%) |
Sep 14, 2023 | 17.65 | 17.74 | 17.38 | 17.53 | 212,667 | -0.07(-0.40%) |
Sep 13, 2023 | 17.96 | 18.09 | 17.47 | 17.60 | 196,000 | -0.45(-2.49%) |
Sep 12, 2023 | 18.08 | 18.32 | 17.95 | 18.05 | 184,234 | -0.11(-0.61%) |
Sep 11, 2023 | 18.37 | 18.57 | 18.07 | 18.16 | 309,963 | -0.12(-0.66%) |
Sep 08, 2023 | 18.44 | 18.48 | 17.95 | 18.28 | 205,710 | -0.12(-0.65%) |
Sep 07, 2023 | 18.76 | 18.76 | 18.26 | 18.40 | 309,505 | -0.38(-2.02%) |
Sep 06, 2023 | 18.43 | 19.03 | 18.43 | 18.78 | 157,516 | +0.46(+2.51%) |
Sep 05, 2023 | 18.99 | 19.11 | 18.10 | 18.32 | 214,088 | -0.78(-4.08%) |
Sep 01, 2023 | 19.01 | 19.28 | 18.93 | 19.10 | 295,636 | +0.15(+0.79%) |
Aug 31, 2023 | 18.75 | 19.27 | 18.52 | 18.95 | 777,107 | -0.31(-1.61%) |
Aug 30, 2023 | 19.05 | 19.80 | 19.04 | 19.26 | 318,119 | +0.17(+0.89%) |
Aug 29, 2023 | 18.49 | 19.37 | 18.20 | 19.09 | 420,724 | +0.55(+2.97%) |
Aug 28, 2023 | 18.04 | 18.71 | 18.04 | 18.54 | 168,617 | +0.19(+1.04%) |
Aug 25, 2023 | 18.25 | 18.54 | 18.00 | 18.35 | 151,373 | +0.15(+0.82%) |
Aug 24, 2023 | 18.14 | 18.41 | 17.87 | 18.20 | 189,908 | -0.10(-0.55%) |
Aug 23, 2023 | 18.27 | 18.44 | 18.22 | 18.30 | 116,801 | +0.01(+0.05%) |
Aug 22, 2023 | 18.14 | 18.43 | 17.94 | 18.29 | 177,824 | +0.25(+1.39%) |
Aug 21, 2023 | 17.79 | 18.39 | 17.63 | 18.04 | 200,328 | +0.25(+1.43%) |
Aug 18, 2023 | 17.88 | 18.32 | 17.76 | 17.79 | 235,161 | -0.27(-1.47%) |
Aug 17, 2023 | 18.68 | 18.89 | 18.00 | 18.05 | 400,528 | -0.66(-3.53%) |
Aug 16, 2023 | 18.69 | 18.99 | 18.37 | 18.71 | 252,638 | -0.02(-0.11%) |
Aug 15, 2023 | 18.77 | 19.13 | 18.11 | 18.73 | 239,421 | -0.20(-1.06%) |
Aug 14, 2023 | 18.67 | 19.09 | 18.51 | 18.93 | 269,216 | +0.18(+0.96%) |
Aug 11, 2023 | 18.18 | 18.91 | 17.99 | 18.75 | 357,491 | +0.49(+2.68%) |
Aug 10, 2023 | 18.16 | 18.83 | 17.88 | 18.26 | 428,599 | +0.08(+0.44%) |
Aug 09, 2023 | 17.96 | 18.73 | 17.82 | 18.18 | 499,493 | +0.36(+2.02%) |
Aug 08, 2023 | 20.50 | 21.03 | 17.80 | 17.82 | 773,625 | -2.62(-12.82%) |
Aug 07, 2023 | 20.46 | 20.99 | 20.14 | 20.44 | 324,458 | -0.45(-2.15%) |
Aug 04, 2023 | 22.20 | 22.80 | 20.87 | 20.89 | 343,586 | -1.40(-6.28%) |
Aug 03, 2023 | 21.80 | 22.42 | 21.76 | 22.29 | 221,327 | +0.31(+1.41%) |
Aug 02, 2023 | 22.34 | 22.79 | 21.96 | 21.98 | 270,063 | -0.83(-3.64%) |
Aug 01, 2023 | 22.74 | 23.02 | 22.43 | 22.81 | 117,232 | -0.10(-0.44%) |
Jul 31, 2023 | 23.01 | 23.33 | 22.67 | 22.91 | 230,624 | -0.10(-0.43%) |
Jul 28, 2023 | 22.48 | 23.31 | 22.48 | 23.01 | 182,363 | +0.58(+2.59%) |
Jul 27, 2023 | 22.50 | 23.13 | 22.30 | 22.43 | 193,352 | -0.07(-0.31%) |
Jul 26, 2023 | 22.86 | 23.33 | 22.47 | 22.50 | 112,130 | -0.49(-2.13%) |
Jul 25, 2023 | 22.05 | 23.18 | 22.05 | 22.99 | 347,411 | +0.72(+3.23%) |
Jul 24, 2023 | 22.53 | 23.14 | 21.93 | 22.27 | 333,701 | -0.50(-2.20%) |
Jul 21, 2023 | 22.91 | 23.13 | 22.06 | 22.77 | 432,865 | +0.02(+0.09%) |
Jul 20, 2023 | 22.84 | 24.09 | 22.44 | 22.75 | 560,879 | -0.06(-0.26%) |
Jul 19, 2023 | 25.11 | 25.40 | 22.52 | 22.81 | 1,026,565 | -2.20(-8.80%) |
Jul 18, 2023 | 25.15 | 25.55 | 24.06 | 25.01 | 579,164 | -0.40(-1.57%) |
Jul 17, 2023 | 24.91 | 25.46 | 24.65 | 25.41 | 166,561 | +0.53(+2.13%) |
Jul 14, 2023 | 25.27 | 25.39 | 24.41 | 24.88 | 254,135 | -0.28(-1.11%) |
Jul 13, 2023 | 25.74 | 26.11 | 24.99 | 25.16 | 167,485 | -0.47(-1.83%) |
Jul 12, 2023 | 25.65 | 25.84 | 25.23 | 25.63 | 306,307 | +0.40(+1.59%) |
Jul 11, 2023 | 24.36 | 25.35 | 24.32 | 25.23 | 611,293 | +0.89(+3.66%) |
Jul 10, 2023 | 23.32 | 24.42 | 23.08 | 24.34 | 146,901 | +0.95(+4.06%) |
Jul 07, 2023 | 23.18 | 23.70 | 22.80 | 23.39 | 339,470 | +0.28(+1.21%) |
Jul 06, 2023 | 23.59 | 23.74 | 22.81 | 23.11 | 312,339 | -0.63(-2.65%) |
Jul 05, 2023 | 24.24 | 24.24 | 23.38 | 23.74 | 166,726 | -0.61(-2.51%) |
Jul 03, 2023 | 24.86 | 24.86 | 23.86 | 24.35 | 114,215 | -0.58(-2.33%) |
Jun 30, 2023 | 24.88 | 25.15 | 24.50 | 24.93 | 238,631 | +0.31(+1.26%) |
Jun 29, 2023 | 24.31 | 24.71 | 24.14 | 24.62 | 291,478 | +0.23(+0.94%) |
Jun 28, 2023 | 24.22 | 25.23 | 24.17 | 24.39 | 235,354 | +0.05(+0.21%) |
Jun 27, 2023 | 23.57 | 25.12 | 23.45 | 24.34 | 406,335 | +0.83(+3.53%) |
Jun 26, 2023 | 23.47 | 24.04 | 23.16 | 23.51 | 225,542 | -0.02(-0.08%) |
Jun 23, 2023 | 24.30 | 25.00 | 23.46 | 23.53 | 1,435,138 | -0.91(-3.72%) |
Jun 22, 2023 | 24.54 | 24.80 | 24.10 | 24.44 | 210,398 | -0.19(-0.77%) |
Jun 21, 2023 | 24.80 | 25.18 | 24.23 | 24.63 | 244,608 | -0.26(-1.04%) |
Jun 20, 2023 | 24.42 | 25.38 | 24.10 | 24.89 | 330,524 | +0.47(+1.92%) |
Jun 16, 2023 | 24.28 | 24.76 | 23.91 | 24.42 | 846,344 | +0.43(+1.79%) |
Jun 15, 2023 | 23.52 | 24.45 | 23.31 | 23.99 | 368,484 | +0.46(+1.95%) |
Jun 14, 2023 | 23.75 | 23.87 | 23.19 | 23.53 | 227,949 | -0.18(-0.76%) |
Jun 13, 2023 | 24.03 | 24.53 | 23.69 | 23.71 | 249,982 | -0.35(-1.45%) |
Jun 12, 2023 | 24.13 | 24.74 | 24.00 | 24.06 | 270,734 | +0.02(+0.08%) |
Jun 09, 2023 | 23.97 | 24.39 | 23.52 | 24.04 | 183,791 | +0.04(+0.17%) |
Jun 08, 2023 | 24.03 | 24.37 | 23.55 | 24.00 | 189,018 | -0.14(-0.58%) |
Jun 07, 2023 | 24.43 | 24.75 | 23.86 | 24.14 | 225,144 | -0.09(-0.37%) |
Jun 06, 2023 | 23.79 | 24.48 | 23.23 | 24.23 | 419,095 | +0.34(+1.42%) |
Jun 05, 2023 | 23.45 | 23.95 | 23.16 | 23.89 | 549,078 | +0.68(+2.93%) |
Jun 02, 2023 | 21.90 | 23.23 | 21.75 | 23.21 | 356,170 | +1.31(+5.98%) |