Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.80 | 16.95 | 15.98 | 16.62 | 121,355 | -0.09(-0.54%) |
May 30, 2024 | 16.80 | 17.06 | 16.69 | 16.71 | 25,944 | +0.24(+1.46%) |
May 29, 2024 | 15.67 | 16.70 | 15.67 | 16.47 | 14,846 | +0.59(+3.72%) |
May 28, 2024 | 16.49 | 16.56 | 15.88 | 15.88 | 9,138 | -1.06(-6.26%) |
May 24, 2024 | 17.03 | 17.19 | 16.85 | 16.94 | 12,204 | +0.27(+1.62%) |
May 23, 2024 | 18.37 | 18.37 | 16.65 | 16.67 | 21,702 | -1.73(-9.40%) |
May 22, 2024 | 17.60 | 18.49 | 17.41 | 18.40 | 58,017 | +0.76(+4.31%) |
May 21, 2024 | 17.40 | 17.70 | 17.40 | 17.64 | 24,944 | +0.09(+0.51%) |
May 20, 2024 | 17.56 | 17.75 | 17.45 | 17.55 | 59,493 | +0.00(+0.00%) |
May 17, 2024 | 17.78 | 17.84 | 17.53 | 17.55 | 21,487 | -0.12(-0.68%) |
May 16, 2024 | 17.48 | 17.68 | 17.45 | 17.67 | 21,045 | +0.17(+0.97%) |
May 15, 2024 | 17.45 | 17.71 | 17.41 | 17.50 | 13,681 | +0.08(+0.46%) |
May 14, 2024 | 17.50 | 17.69 | 17.37 | 17.42 | 12,107 | +0.09(+0.52%) |
May 13, 2024 | 17.57 | 17.90 | 17.30 | 17.33 | 28,067 | -0.24(-1.37%) |
May 10, 2024 | 17.49 | 17.57 | 17.44 | 17.57 | 5,601 | -0.03(-0.17%) |
May 09, 2024 | 17.38 | 17.64 | 17.30 | 17.60 | 14,019 | +0.17(+0.98%) |
May 08, 2024 | 17.11 | 17.45 | 17.11 | 17.43 | 16,691 | +0.27(+1.57%) |
May 07, 2024 | 17.40 | 17.40 | 17.03 | 17.16 | 23,471 | -0.10(-0.58%) |
May 06, 2024 | 17.37 | 17.59 | 17.22 | 17.26 | 7,485 | +0.02(+0.12%) |
May 03, 2024 | 17.50 | 17.50 | 17.11 | 17.24 | 9,271 | +0.07(+0.41%) |
May 02, 2024 | 17.29 | 17.29 | 17.10 | 17.17 | 13,953 | +0.08(+0.47%) |
May 01, 2024 | 17.13 | 17.53 | 17.08 | 17.09 | 15,164 | -0.04(-0.23%) |
Apr 30, 2024 | 17.22 | 17.30 | 17.06 | 17.13 | 15,940 | -0.10(-0.58%) |
Apr 29, 2024 | 16.77 | 17.90 | 16.76 | 17.23 | 34,297 | +0.39(+2.32%) |
Apr 26, 2024 | 16.97 | 17.28 | 16.52 | 16.84 | 24,845 | -0.31(-1.81%) |
Apr 25, 2024 | 16.51 | 17.73 | 16.51 | 17.15 | 122,338 | +2.61(+17.95%) |
Apr 24, 2024 | 14.01 | 14.54 | 13.85 | 14.54 | 30,710 | +0.42(+2.97%) |
Apr 23, 2024 | 13.51 | 14.28 | 13.51 | 14.12 | 21,093 | +0.56(+4.13%) |
Apr 22, 2024 | 14.00 | 14.00 | 13.56 | 13.56 | 30,229 | -0.40(-2.87%) |
Apr 19, 2024 | 13.64 | 14.11 | 13.64 | 13.96 | 10,181 | -0.02(-0.14%) |
Apr 18, 2024 | 14.35 | 14.43 | 13.88 | 13.98 | 18,981 | -0.38(-2.65%) |
Apr 17, 2024 | 14.52 | 14.55 | 14.12 | 14.36 | 24,084 | -0.16(-1.10%) |
Apr 16, 2024 | 14.51 | 14.74 | 14.50 | 14.52 | 14,269 | -0.15(-1.02%) |
Apr 15, 2024 | 14.80 | 15.05 | 14.67 | 14.67 | 16,877 | -0.09(-0.61%) |
Apr 12, 2024 | 15.37 | 15.62 | 14.75 | 14.76 | 11,482 | -0.62(-4.03%) |
Apr 11, 2024 | 15.04 | 15.50 | 14.91 | 15.38 | 7,898 | +0.30(+1.99%) |
Apr 10, 2024 | 14.79 | 15.40 | 14.76 | 15.08 | 16,274 | -0.32(-2.08%) |
Apr 09, 2024 | 15.44 | 15.82 | 15.40 | 15.40 | 6,109 | -0.03(-0.19%) |
Apr 08, 2024 | 15.14 | 15.77 | 15.08 | 15.43 | 13,736 | +0.19(+1.25%) |
Apr 05, 2024 | 15.61 | 15.61 | 15.24 | 15.24 | 13,970 | -0.35(-2.25%) |
Apr 04, 2024 | 15.60 | 16.34 | 15.37 | 15.59 | 12,881 | -0.01(-0.06%) |
Apr 03, 2024 | 15.20 | 15.96 | 15.20 | 15.60 | 9,218 | +0.10(+0.65%) |
Apr 02, 2024 | 15.64 | 15.64 | 15.31 | 15.50 | 10,979 | -0.27(-1.71%) |
Apr 01, 2024 | 15.94 | 16.00 | 15.43 | 15.77 | 12,750 | -0.44(-2.71%) |
Mar 28, 2024 | 16.04 | 16.59 | 15.85 | 16.21 | 10,881 | +0.03(+0.19%) |
Mar 27, 2024 | 15.69 | 16.43 | 15.69 | 16.18 | 11,307 | +0.14(+0.87%) |
Mar 26, 2024 | 15.85 | 16.66 | 15.85 | 16.04 | 9,502 | +0.01(+0.06%) |
Mar 25, 2024 | 16.26 | 16.26 | 15.95 | 16.03 | 5,896 | -0.14(-0.87%) |
Mar 22, 2024 | 16.75 | 16.75 | 16.10 | 16.17 | 12,650 | -0.32(-1.94%) |
Mar 21, 2024 | 15.89 | 16.91 | 15.89 | 16.49 | 21,125 | +0.13(+0.79%) |
Mar 20, 2024 | 15.29 | 16.36 | 15.27 | 16.36 | 19,278 | +1.07(+7.00%) |
Mar 19, 2024 | 15.00 | 15.67 | 15.00 | 15.29 | 9,427 | +0.24(+1.59%) |
Mar 18, 2024 | 15.63 | 15.63 | 15.03 | 15.05 | 12,618 | -0.80(-5.05%) |
Mar 15, 2024 | 14.99 | 16.59 | 14.99 | 15.85 | 67,829 | +0.55(+3.59%) |
Mar 14, 2024 | 16.35 | 16.35 | 15.29 | 15.30 | 59,785 | -0.95(-5.85%) |
Mar 13, 2024 | 16.30 | 16.45 | 16.01 | 16.25 | 21,806 | +0.02(+0.12%) |
Mar 12, 2024 | 15.84 | 16.35 | 15.76 | 16.23 | 19,258 | +0.24(+1.50%) |
Mar 11, 2024 | 16.20 | 16.30 | 15.94 | 15.99 | 14,231 | -0.21(-1.30%) |
Mar 08, 2024 | 16.84 | 17.00 | 15.72 | 16.20 | 25,706 | -0.34(-2.06%) |
Mar 07, 2024 | 17.08 | 17.08 | 16.41 | 16.54 | 23,678 | -0.19(-1.14%) |
Mar 06, 2024 | 17.29 | 17.67 | 16.73 | 16.73 | 16,768 | -0.28(-1.65%) |
Mar 05, 2024 | 16.99 | 17.53 | 16.80 | 17.01 | 18,992 | -0.17(-0.99%) |
Mar 04, 2024 | 17.69 | 18.12 | 17.18 | 17.18 | 31,887 | -0.58(-3.27%) |
Mar 01, 2024 | 18.52 | 18.57 | 17.76 | 17.76 | 9,908 | -0.76(-4.10%) |
Feb 29, 2024 | 18.40 | 18.99 | 18.40 | 18.52 | 9,457 | +0.32(+1.76%) |
Feb 28, 2024 | 18.12 | 18.95 | 18.11 | 18.20 | 22,072 | -0.17(-0.93%) |
Feb 27, 2024 | 18.96 | 18.96 | 18.10 | 18.37 | 3,598 | -0.24(-1.29%) |
Feb 26, 2024 | 18.33 | 19.11 | 18.33 | 18.61 | 11,554 | -0.21(-1.12%) |
Feb 23, 2024 | 18.60 | 19.13 | 18.45 | 18.82 | 9,049 | +0.16(+0.86%) |
Feb 22, 2024 | 18.47 | 18.66 | 17.85 | 18.66 | 26,621 | +0.10(+0.54%) |
Feb 21, 2024 | 18.55 | 18.96 | 18.39 | 18.56 | 10,155 | -0.30(-1.59%) |
Feb 20, 2024 | 19.00 | 19.46 | 17.74 | 18.86 | 43,674 | -0.19(-1.00%) |
Feb 16, 2024 | 19.52 | 19.52 | 19.01 | 19.05 | 8,268 | -0.54(-2.76%) |
Feb 15, 2024 | 18.54 | 19.59 | 18.54 | 19.59 | 16,859 | +1.04(+5.61%) |
Feb 14, 2024 | 18.15 | 18.55 | 18.04 | 18.55 | 13,836 | +1.15(+6.61%) |
Feb 13, 2024 | 17.99 | 18.36 | 17.40 | 17.40 | 18,523 | -1.51(-7.99%) |
Feb 12, 2024 | 19.06 | 19.73 | 18.91 | 18.91 | 17,462 | -0.34(-1.77%) |
Feb 09, 2024 | 18.99 | 19.56 | 18.32 | 19.25 | 13,225 | +0.59(+3.16%) |
Feb 08, 2024 | 18.48 | 18.66 | 18.48 | 18.66 | 5,229 | +0.24(+1.30%) |
Feb 07, 2024 | 18.01 | 19.33 | 17.79 | 18.42 | 10,502 | -0.14(-0.75%) |
Feb 06, 2024 | 18.60 | 18.61 | 18.30 | 18.56 | 8,469 | -0.54(-2.83%) |
Feb 05, 2024 | 20.00 | 20.00 | 19.05 | 19.10 | 14,520 | -1.18(-5.82%) |
Feb 02, 2024 | 20.68 | 21.02 | 19.82 | 20.28 | 112,658 | -0.57(-2.73%) |
Feb 01, 2024 | 20.86 | 20.88 | 19.71 | 20.85 | 27,543 | +0.14(+0.68%) |
Jan 31, 2024 | 21.48 | 21.95 | 20.66 | 20.71 | 9,786 | -0.81(-3.76%) |
Jan 30, 2024 | 21.09 | 21.82 | 21.09 | 21.52 | 8,485 | +0.10(+0.47%) |
Jan 29, 2024 | 21.96 | 22.18 | 21.15 | 21.42 | 14,977 | -0.38(-1.74%) |
Jan 26, 2024 | 22.16 | 22.18 | 21.20 | 21.80 | 10,479 | -0.06(-0.27%) |
Jan 25, 2024 | 21.32 | 22.20 | 21.20 | 21.86 | 14,740 | +0.46(+2.15%) |
Jan 24, 2024 | 21.40 | 21.61 | 20.91 | 21.40 | 12,821 | +0.49(+2.34%) |
Jan 23, 2024 | 22.29 | 22.29 | 20.86 | 20.91 | 18,171 | -1.03(-4.69%) |
Jan 22, 2024 | 21.06 | 21.95 | 20.98 | 21.94 | 14,154 | +1.24(+5.99%) |
Jan 19, 2024 | 20.72 | 20.72 | 20.19 | 20.70 | 12,618 | +0.19(+0.93%) |
Jan 18, 2024 | 20.50 | 20.57 | 20.31 | 20.51 | 6,612 | -0.13(-0.63%) |
Jan 17, 2024 | 20.26 | 20.91 | 20.26 | 20.64 | 6,684 | -0.10(-0.48%) |
Jan 16, 2024 | 20.72 | 21.29 | 20.63 | 20.74 | 22,124 | -0.70(-3.26%) |
Jan 12, 2024 | 21.02 | 21.44 | 18.92 | 21.44 | 12,141 | +0.61(+2.93%) |
Jan 11, 2024 | 20.75 | 20.94 | 20.20 | 20.83 | 30,690 | +0.21(+1.02%) |
Jan 10, 2024 | 20.38 | 20.87 | 19.99 | 20.62 | 16,414 | -0.04(-0.19%) |
Jan 09, 2024 | 20.69 | 21.08 | 20.43 | 20.66 | 24,598 | -0.20(-0.96%) |
Jan 08, 2024 | 20.06 | 21.33 | 19.61 | 20.86 | 20,595 | +0.57(+2.81%) |
Jan 05, 2024 | 19.83 | 20.57 | 19.83 | 20.29 | 29,543 | +0.28(+1.40%) |
Jan 04, 2024 | 20.28 | 20.28 | 19.84 | 20.01 | 9,581 | -0.11(-0.55%) |
Jan 03, 2024 | 20.49 | 20.61 | 19.85 | 20.12 | 16,527 | -0.43(-2.09%) |
Jan 02, 2024 | 20.47 | 20.99 | 20.10 | 20.55 | 20,775 | -0.23(-1.11%) |
Dec 29, 2023 | 22.00 | 22.16 | 20.52 | 20.78 | 18,406 | -1.10(-5.03%) |
Dec 28, 2023 | 22.21 | 22.30 | 21.69 | 21.88 | 10,914 | -0.33(-1.49%) |
Dec 27, 2023 | 22.34 | 22.50 | 22.13 | 22.21 | 4,976 | +0.00(+0.00%) |
Dec 26, 2023 | 21.40 | 22.69 | 20.77 | 22.21 | 36,413 | +0.78(+3.64%) |
Dec 22, 2023 | 21.38 | 22.41 | 21.07 | 21.43 | 35,421 | -0.07(-0.33%) |
Dec 21, 2023 | 20.61 | 21.80 | 20.19 | 21.50 | 30,038 | +1.01(+4.93%) |
Dec 20, 2023 | 20.00 | 21.98 | 19.86 | 20.49 | 41,815 | +0.11(+0.54%) |
Dec 19, 2023 | 19.11 | 20.63 | 19.01 | 20.38 | 39,909 | +1.28(+6.70%) |
Dec 18, 2023 | 19.49 | 19.64 | 18.77 | 19.10 | 34,487 | -0.10(-0.52%) |
Dec 15, 2023 | 20.51 | 20.51 | 18.90 | 19.20 | 60,143 | -1.32(-6.43%) |
Dec 14, 2023 | 18.99 | 20.66 | 18.70 | 20.52 | 78,229 | +1.99(+10.74%) |
Dec 13, 2023 | 19.73 | 20.31 | 18.53 | 18.53 | 77,544 | -1.40(-7.02%) |
Dec 12, 2023 | 20.60 | 20.61 | 19.68 | 19.93 | 33,284 | -0.29(-1.43%) |
Dec 11, 2023 | 20.38 | 20.70 | 20.06 | 20.22 | 8,452 | -0.01(-0.05%) |
Dec 08, 2023 | 19.91 | 20.48 | 19.91 | 20.23 | 6,826 | +0.23(+1.15%) |
Dec 07, 2023 | 19.32 | 20.00 | 19.31 | 20.00 | 16,009 | +0.75(+3.90%) |
Dec 06, 2023 | 18.93 | 19.60 | 18.83 | 19.25 | 14,971 | +0.35(+1.85%) |
Dec 05, 2023 | 19.44 | 19.84 | 18.90 | 18.90 | 19,544 | -1.04(-5.22%) |
Dec 04, 2023 | 19.33 | 19.94 | 19.33 | 19.94 | 9,390 | +0.48(+2.47%) |
Dec 01, 2023 | 19.00 | 19.92 | 19.00 | 19.46 | 13,846 | +0.60(+3.18%) |
Nov 30, 2023 | 18.83 | 19.00 | 18.43 | 18.86 | 11,357 | -0.14(-0.74%) |
Nov 29, 2023 | 19.51 | 19.69 | 18.75 | 19.00 | 6,341 | -0.10(-0.52%) |
Nov 28, 2023 | 19.33 | 19.48 | 19.07 | 19.10 | 5,104 | -0.22(-1.14%) |
Nov 27, 2023 | 19.15 | 19.77 | 18.95 | 19.32 | 12,977 | +0.18(+0.94%) |
Nov 24, 2023 | 19.05 | 19.46 | 18.77 | 19.14 | 2,946 | -0.06(-0.31%) |
Nov 22, 2023 | 19.50 | 19.50 | 19.10 | 19.20 | 7,161 | -0.10(-0.52%) |
Nov 21, 2023 | 19.14 | 19.69 | 19.14 | 19.30 | 9,090 | -0.01(-0.05%) |
Nov 20, 2023 | 19.88 | 19.88 | 19.06 | 19.31 | 8,157 | -0.44(-2.23%) |
Nov 17, 2023 | 18.93 | 20.41 | 18.93 | 19.75 | 25,863 | +1.08(+5.78%) |
Nov 16, 2023 | 19.26 | 19.35 | 18.50 | 18.67 | 8,255 | -0.76(-3.91%) |
Nov 15, 2023 | 19.19 | 19.84 | 18.85 | 19.43 | 13,114 | +0.01(+0.05%) |
Nov 14, 2023 | 18.76 | 19.54 | 18.51 | 19.42 | 13,858 | +1.22(+6.70%) |
Nov 13, 2023 | 17.87 | 18.55 | 17.66 | 18.20 | 9,605 | +0.15(+0.83%) |
Nov 10, 2023 | 18.00 | 18.35 | 17.49 | 18.05 | 8,880 | +0.32(+1.80%) |
Nov 09, 2023 | 17.30 | 17.83 | 17.30 | 17.73 | 9,183 | -0.01(-0.06%) |
Nov 08, 2023 | 17.72 | 17.85 | 17.30 | 17.74 | 8,856 | -0.08(-0.45%) |
Nov 07, 2023 | 17.26 | 18.09 | 17.26 | 17.82 | 10,417 | +0.11(+0.62%) |
Nov 06, 2023 | 18.79 | 18.79 | 17.51 | 17.71 | 7,367 | -1.00(-5.34%) |
Nov 03, 2023 | 18.33 | 18.71 | 17.92 | 18.71 | 15,513 | +0.77(+4.29%) |
Nov 02, 2023 | 18.01 | 18.36 | 17.78 | 17.94 | 11,515 | +0.28(+1.59%) |
Nov 01, 2023 | 17.68 | 18.16 | 17.18 | 17.66 | 15,793 | +0.39(+2.26%) |
Oct 31, 2023 | 17.40 | 17.60 | 17.00 | 17.27 | 9,544 | +0.31(+1.83%) |
Oct 30, 2023 | 16.07 | 17.08 | 16.07 | 16.96 | 11,174 | +1.02(+6.40%) |
Oct 27, 2023 | 15.87 | 15.96 | 15.66 | 15.94 | 20,930 | -0.25(-1.54%) |
Oct 26, 2023 | 16.01 | 16.19 | 15.86 | 16.19 | 18,531 | +0.12(+0.75%) |
Oct 25, 2023 | 16.56 | 16.56 | 16.02 | 16.07 | 22,628 | -0.79(-4.71%) |
Oct 24, 2023 | 16.60 | 17.28 | 16.60 | 16.86 | 13,440 | +0.06(+0.39%) |
Oct 23, 2023 | 17.48 | 17.64 | 16.49 | 16.80 | 30,062 | -0.90(-5.08%) |
Oct 20, 2023 | 18.76 | 19.08 | 17.32 | 17.70 | 23,725 | -0.79(-4.27%) |
Oct 19, 2023 | 21.58 | 21.58 | 18.41 | 18.49 | 15,979 | -2.37(-11.36%) |
Oct 18, 2023 | 22.00 | 22.00 | 20.79 | 20.86 | 10,872 | -1.06(-4.84%) |
Oct 17, 2023 | 21.20 | 22.68 | 20.04 | 21.92 | 13,318 | +0.76(+3.59%) |
Oct 16, 2023 | 20.26 | 21.30 | 20.26 | 21.16 | 17,055 | +0.44(+2.12%) |
Oct 13, 2023 | 20.77 | 21.10 | 20.32 | 20.72 | 8,789 | -0.04(-0.19%) |
Oct 12, 2023 | 20.69 | 21.34 | 20.47 | 20.76 | 15,732 | +0.13(+0.63%) |
Oct 11, 2023 | 21.09 | 21.09 | 20.60 | 20.63 | 10,957 | -0.34(-1.62%) |
Oct 10, 2023 | 21.33 | 21.37 | 20.97 | 20.97 | 12,885 | -0.37(-1.73%) |
Oct 09, 2023 | 20.95 | 21.69 | 20.95 | 21.34 | 13,413 | +0.14(+0.66%) |
Oct 06, 2023 | 21.48 | 21.48 | 21.06 | 21.20 | 5,530 | -0.06(-0.28%) |
Oct 05, 2023 | 21.00 | 21.38 | 20.82 | 21.26 | 14,173 | +0.24(+1.14%) |
Oct 04, 2023 | 21.43 | 21.56 | 21.02 | 21.02 | 11,522 | -0.60(-2.78%) |
Oct 03, 2023 | 21.98 | 22.00 | 21.28 | 21.62 | 13,630 | -0.25(-1.14%) |
Oct 02, 2023 | 21.79 | 21.90 | 21.44 | 21.87 | 11,858 | +0.32(+1.48%) |
Sep 29, 2023 | 22.03 | 22.03 | 21.17 | 21.55 | 16,109 | -0.07(-0.32%) |
Sep 28, 2023 | 21.14 | 22.11 | 21.14 | 21.62 | 9,515 | +0.13(+0.60%) |
Sep 27, 2023 | 21.19 | 21.92 | 20.90 | 21.49 | 11,540 | +0.39(+1.85%) |
Sep 26, 2023 | 20.52 | 21.61 | 20.52 | 21.10 | 10,208 | +0.71(+3.48%) |
Sep 25, 2023 | 20.51 | 21.14 | 20.39 | 20.39 | 7,509 | -0.14(-0.68%) |
Sep 22, 2023 | 21.41 | 21.75 | 20.53 | 20.53 | 16,389 | -0.96(-4.47%) |
Sep 21, 2023 | 21.27 | 21.49 | 21.07 | 21.49 | 11,163 | +0.29(+1.37%) |
Sep 20, 2023 | 21.49 | 22.16 | 21.13 | 21.20 | 18,440 | -0.01(-0.05%) |
Sep 19, 2023 | 22.01 | 22.28 | 21.14 | 21.21 | 19,035 | -0.93(-4.20%) |
Sep 18, 2023 | 22.39 | 22.91 | 21.79 | 22.14 | 12,130 | -0.13(-0.58%) |
Sep 15, 2023 | 21.86 | 22.27 | 21.64 | 22.27 | 43,976 | +0.48(+2.20%) |
Sep 14, 2023 | 21.84 | 21.98 | 21.08 | 21.79 | 13,497 | +0.26(+1.21%) |
Sep 13, 2023 | 21.32 | 21.73 | 21.07 | 21.53 | 11,912 | +0.07(+0.33%) |
Sep 12, 2023 | 21.22 | 21.64 | 21.11 | 21.46 | 8,257 | +0.42(+2.00%) |
Sep 11, 2023 | 21.21 | 21.39 | 20.91 | 21.04 | 11,543 | -0.62(-2.86%) |
Sep 08, 2023 | 21.66 | 22.19 | 21.60 | 21.66 | 7,982 | +0.55(+2.61%) |
Sep 07, 2023 | 21.55 | 21.59 | 20.90 | 21.11 | 39,870 | -0.27(-1.26%) |
Sep 06, 2023 | 22.17 | 22.17 | 21.27 | 21.38 | 11,652 | -0.65(-2.95%) |
Sep 05, 2023 | 23.43 | 23.43 | 22.02 | 22.03 | 18,952 | -1.32(-5.65%) |
Sep 01, 2023 | 23.07 | 23.56 | 23.07 | 23.35 | 9,161 | +0.29(+1.26%) |
Aug 31, 2023 | 22.86 | 24.00 | 21.95 | 23.06 | 38,705 | +0.43(+1.90%) |
Aug 30, 2023 | 22.92 | 23.11 | 22.56 | 22.63 | 10,210 | -0.13(-0.57%) |
Aug 29, 2023 | 21.62 | 22.96 | 21.60 | 22.76 | 10,549 | +1.20(+5.57%) |
Aug 28, 2023 | 21.87 | 22.08 | 21.25 | 21.56 | 14,809 | +0.37(+1.75%) |
Aug 25, 2023 | 22.00 | 22.00 | 20.91 | 21.19 | 10,186 | -0.68(-3.11%) |
Aug 24, 2023 | 20.83 | 21.99 | 20.83 | 21.87 | 12,220 | +0.34(+1.58%) |
Aug 23, 2023 | 21.18 | 21.53 | 21.05 | 21.53 | 6,506 | +0.35(+1.65%) |
Aug 22, 2023 | 21.50 | 22.23 | 21.17 | 21.18 | 9,613 | -0.63(-2.89%) |
Aug 21, 2023 | 22.23 | 22.23 | 21.50 | 21.81 | 5,456 | -0.42(-1.89%) |
Aug 18, 2023 | 21.80 | 22.23 | 21.80 | 22.23 | 7,079 | +0.20(+0.91%) |
Aug 17, 2023 | 22.87 | 22.87 | 22.03 | 22.03 | 10,009 | -0.95(-4.13%) |
Aug 16, 2023 | 23.09 | 23.33 | 22.77 | 22.98 | 7,004 | +0.00(+0.00%) |
Aug 15, 2023 | 24.32 | 24.32 | 22.94 | 22.98 | 9,667 | -0.99(-4.13%) |
Aug 14, 2023 | 24.56 | 24.63 | 23.97 | 23.97 | 7,973 | -0.59(-2.40%) |
Aug 11, 2023 | 24.80 | 25.12 | 24.56 | 24.56 | 7,556 | -0.75(-2.96%) |
Aug 10, 2023 | 25.45 | 25.46 | 25.05 | 25.31 | 10,885 | -0.10(-0.39%) |
Aug 09, 2023 | 25.30 | 25.76 | 24.82 | 25.41 | 18,036 | -0.34(-1.32%) |
Aug 08, 2023 | 25.22 | 25.75 | 24.91 | 25.75 | 15,234 | +0.21(+0.82%) |
Aug 07, 2023 | 26.27 | 26.29 | 25.16 | 25.54 | 13,901 | -0.41(-1.58%) |
Aug 04, 2023 | 26.05 | 26.38 | 25.26 | 25.95 | 20,514 | +0.22(+0.86%) |
Aug 03, 2023 | 25.57 | 26.25 | 25.07 | 25.73 | 12,951 | -0.23(-0.89%) |
Aug 02, 2023 | 25.70 | 26.23 | 25.51 | 25.96 | 17,684 | +0.11(+0.43%) |
Aug 01, 2023 | 25.45 | 25.96 | 25.29 | 25.85 | 9,140 | -0.01(-0.04%) |
Jul 31, 2023 | 25.30 | 25.97 | 25.12 | 25.86 | 15,298 | +0.61(+2.42%) |
Jul 28, 2023 | 25.10 | 25.66 | 24.95 | 25.25 | 10,551 | +0.11(+0.44%) |
Jul 27, 2023 | 25.43 | 25.50 | 25.04 | 25.14 | 24,622 | -0.61(-2.37%) |
Jul 26, 2023 | 25.70 | 26.12 | 25.34 | 25.75 | 10,894 | +0.50(+1.98%) |
Jul 25, 2023 | 25.04 | 25.78 | 24.95 | 25.25 | 9,119 | -0.01(-0.04%) |
Jul 24, 2023 | 25.31 | 25.60 | 24.57 | 25.26 | 9,489 | -0.24(-0.94%) |
Jul 21, 2023 | 26.02 | 26.21 | 24.94 | 25.50 | 45,966 | -0.64(-2.45%) |
Jul 20, 2023 | 26.31 | 26.31 | 25.58 | 26.14 | 15,652 | -0.57(-2.13%) |
Jul 19, 2023 | 25.60 | 26.84 | 25.22 | 26.71 | 29,982 | +0.98(+3.81%) |
Jul 18, 2023 | 24.99 | 25.75 | 24.99 | 25.73 | 10,202 | +0.61(+2.43%) |
Jul 17, 2023 | 25.22 | 25.66 | 24.56 | 25.12 | 13,703 | +0.06(+0.24%) |
Jul 14, 2023 | 25.47 | 25.55 | 24.89 | 25.06 | 15,600 | -0.19(-0.75%) |
Jul 13, 2023 | 26.30 | 26.54 | 25.20 | 25.25 | 23,714 | -1.15(-4.36%) |
Jul 12, 2023 | 26.70 | 26.89 | 25.97 | 26.40 | 9,134 | +0.00(+0.00%) |
Jul 11, 2023 | 26.90 | 26.95 | 26.21 | 26.40 | 4,783 | -0.50(-1.86%) |
Jul 10, 2023 | 26.90 | 27.18 | 26.78 | 26.90 | 12,583 | +0.10(+0.37%) |
Jul 07, 2023 | 26.00 | 27.00 | 26.00 | 26.80 | 35,040 | +0.81(+3.12%) |
Jul 06, 2023 | 26.50 | 26.54 | 25.52 | 25.99 | 21,286 | -0.62(-2.33%) |
Jul 05, 2023 | 26.71 | 26.99 | 26.50 | 26.61 | 19,025 | -0.39(-1.44%) |
Jul 03, 2023 | 26.31 | 27.00 | 26.31 | 27.00 | 6,226 | +0.23(+0.86%) |
Jun 30, 2023 | 27.44 | 27.44 | 26.56 | 26.77 | 21,580 | -0.46(-1.69%) |
Jun 29, 2023 | 26.75 | 27.34 | 26.60 | 27.23 | 6,874 | +0.35(+1.30%) |
Jun 28, 2023 | 26.61 | 27.05 | 26.43 | 26.88 | 12,747 | +0.28(+1.05%) |
Jun 27, 2023 | 26.57 | 26.97 | 26.40 | 26.60 | 13,324 | +0.45(+1.72%) |
Jun 26, 2023 | 26.78 | 26.88 | 26.15 | 26.15 | 9,305 | -0.31(-1.17%) |
Jun 23, 2023 | 25.79 | 27.10 | 25.79 | 26.46 | 205,413 | +0.26(+0.99%) |
Jun 22, 2023 | 25.84 | 26.22 | 25.84 | 26.20 | 12,845 | +0.10(+0.38%) |
Jun 21, 2023 | 26.63 | 27.31 | 25.89 | 26.10 | 17,982 | -0.87(-3.23%) |
Jun 20, 2023 | 26.77 | 27.16 | 26.23 | 26.97 | 14,206 | +0.02(+0.07%) |
Jun 16, 2023 | 27.53 | 27.88 | 26.52 | 26.95 | 34,114 | -0.34(-1.25%) |
Jun 15, 2023 | 26.92 | 27.29 | 26.59 | 27.29 | 18,496 | +0.14(+0.52%) |
Jun 14, 2023 | 27.38 | 28.30 | 26.90 | 27.15 | 20,160 | -0.27(-0.98%) |
Jun 13, 2023 | 27.35 | 27.63 | 26.58 | 27.42 | 13,812 | +0.43(+1.59%) |
Jun 12, 2023 | 26.49 | 27.28 | 26.00 | 26.99 | 22,631 | +0.27(+1.01%) |
Jun 09, 2023 | 25.51 | 27.42 | 25.51 | 26.72 | 9,611 | -1.07(-3.83%) |
Jun 08, 2023 | 27.60 | 28.38 | 27.60 | 27.79 | 9,501 | -0.70(-2.44%) |
Jun 07, 2023 | 27.99 | 28.77 | 27.70 | 28.48 | 34,440 | +0.79(+2.85%) |
Jun 06, 2023 | 27.49 | 27.98 | 27.14 | 27.69 | 16,376 | +1.16(+4.37%) |
Jun 05, 2023 | 27.00 | 27.27 | 26.53 | 26.53 | 18,622 | -0.67(-2.46%) |
Jun 02, 2023 | 26.73 | 27.34 | 26.59 | 27.20 | 24,188 | +0.83(+3.15%) |