Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.85 | 20.94 | 20.57 | 20.86 | 115,159 | +0.09(+0.43%) |
May 30, 2024 | 20.71 | 20.98 | 20.70 | 20.77 | 140,336 | +0.11(+0.53%) |
May 29, 2024 | 20.65 | 20.85 | 20.64 | 20.66 | 112,985 | -0.20(-0.96%) |
May 28, 2024 | 21.03 | 21.06 | 20.67 | 20.86 | 121,662 | -0.09(-0.43%) |
May 24, 2024 | 20.96 | 21.31 | 20.90 | 20.95 | 129,792 | +0.07(+0.34%) |
May 23, 2024 | 20.76 | 20.95 | 20.50 | 20.88 | 164,091 | +0.12(+0.58%) |
May 22, 2024 | 20.75 | 21.08 | 20.65 | 20.76 | 198,343 | -0.10(-0.48%) |
May 21, 2024 | 20.66 | 20.88 | 20.63 | 20.86 | 139,738 | +0.14(+0.68%) |
May 20, 2024 | 20.75 | 20.99 | 20.70 | 20.72 | 138,479 | -0.03(-0.14%) |
May 17, 2024 | 20.99 | 21.06 | 20.71 | 20.75 | 140,519 | -0.07(-0.34%) |
May 16, 2024 | 20.31 | 20.85 | 20.21 | 20.82 | 439,087 | +0.40(+1.96%) |
May 15, 2024 | 20.90 | 20.90 | 20.39 | 20.42 | 234,709 | -0.39(-1.87%) |
May 14, 2024 | 20.64 | 20.84 | 20.33 | 20.81 | 431,047 | +0.42(+2.06%) |
May 13, 2024 | 20.62 | 20.89 | 20.22 | 20.39 | 240,521 | -0.31(-1.50%) |
May 10, 2024 | 20.99 | 21.01 | 20.31 | 20.70 | 277,425 | -0.42(-1.99%) |
May 09, 2024 | 20.16 | 21.32 | 20.14 | 21.12 | 678,178 | +1.10(+5.49%) |
May 08, 2024 | 20.53 | 21.29 | 19.43 | 20.02 | 506,464 | +0.43(+2.19%) |
May 07, 2024 | 19.55 | 19.67 | 19.22 | 19.59 | 685,993 | +0.24(+1.24%) |
May 06, 2024 | 20.19 | 20.45 | 19.31 | 19.35 | 474,630 | -0.80(-3.97%) |
May 03, 2024 | 20.25 | 20.64 | 20.14 | 20.15 | 259,390 | +0.15(+0.75%) |
May 02, 2024 | 20.26 | 20.33 | 19.95 | 20.00 | 427,369 | -0.05(-0.25%) |
May 01, 2024 | 20.35 | 20.53 | 20.04 | 20.05 | 172,436 | -0.18(-0.89%) |
Apr 30, 2024 | 20.87 | 21.04 | 20.15 | 20.23 | 236,921 | -0.75(-3.57%) |
Apr 29, 2024 | 21.37 | 21.68 | 20.85 | 20.98 | 178,671 | -0.38(-1.78%) |
Apr 26, 2024 | 21.20 | 21.57 | 21.12 | 21.36 | 108,503 | +0.17(+0.80%) |
Apr 25, 2024 | 22.04 | 22.05 | 21.17 | 21.19 | 179,773 | -0.96(-4.33%) |
Apr 24, 2024 | 21.86 | 22.23 | 21.66 | 22.15 | 229,183 | +0.26(+1.19%) |
Apr 23, 2024 | 21.62 | 21.89 | 21.61 | 21.89 | 137,874 | +0.34(+1.58%) |
Apr 22, 2024 | 21.52 | 21.71 | 21.24 | 21.55 | 136,463 | +0.20(+0.94%) |
Apr 19, 2024 | 21.23 | 21.65 | 21.23 | 21.35 | 121,544 | +0.00(+0.00%) |
Apr 18, 2024 | 21.30 | 21.83 | 21.25 | 21.35 | 163,327 | +0.04(+0.19%) |
Apr 17, 2024 | 21.46 | 21.65 | 21.26 | 21.31 | 124,819 | +0.04(+0.19%) |
Apr 16, 2024 | 21.44 | 21.58 | 21.24 | 21.27 | 130,493 | -0.22(-1.02%) |
Apr 15, 2024 | 21.90 | 22.07 | 21.39 | 21.49 | 110,484 | -0.22(-1.01%) |
Apr 12, 2024 | 22.04 | 22.17 | 21.58 | 21.71 | 128,010 | -0.33(-1.50%) |
Apr 11, 2024 | 21.94 | 22.12 | 21.71 | 22.04 | 107,112 | +0.09(+0.41%) |
Apr 10, 2024 | 22.02 | 22.20 | 21.70 | 21.95 | 169,316 | -0.39(-1.75%) |
Apr 09, 2024 | 22.66 | 22.76 | 22.30 | 22.34 | 96,979 | -0.31(-1.37%) |
Apr 08, 2024 | 22.48 | 22.83 | 22.48 | 22.65 | 90,025 | +0.16(+0.71%) |
Apr 05, 2024 | 22.19 | 22.63 | 22.18 | 22.49 | 118,180 | +0.15(+0.67%) |
Apr 04, 2024 | 22.95 | 23.02 | 22.29 | 22.34 | 167,056 | -0.46(-2.02%) |
Apr 03, 2024 | 22.31 | 22.96 | 22.24 | 22.80 | 236,280 | +0.33(+1.47%) |
Apr 02, 2024 | 22.39 | 22.79 | 22.04 | 22.47 | 204,966 | -0.11(-0.49%) |
Apr 01, 2024 | 23.20 | 23.28 | 22.47 | 22.58 | 312,079 | -0.25(-1.10%) |
Mar 28, 2024 | 22.86 | 23.18 | 22.74 | 22.83 | 180,938 | +0.01(+0.04%) |
Mar 27, 2024 | 22.47 | 22.82 | 22.41 | 22.82 | 108,716 | +0.49(+2.19%) |
Mar 26, 2024 | 22.33 | 22.80 | 22.30 | 22.33 | 225,742 | +0.01(+0.04%) |
Mar 25, 2024 | 22.05 | 22.40 | 22.00 | 22.32 | 126,337 | +0.32(+1.45%) |
Mar 22, 2024 | 22.18 | 22.37 | 21.98 | 22.00 | 180,700 | -0.14(-0.63%) |
Mar 21, 2024 | 22.48 | 22.67 | 22.06 | 22.14 | 289,730 | -0.15(-0.67%) |
Mar 20, 2024 | 21.69 | 22.33 | 21.58 | 22.29 | 235,506 | +0.93(+4.35%) |
Mar 19, 2024 | 20.79 | 21.42 | 20.75 | 21.36 | 191,805 | +0.50(+2.40%) |
Mar 18, 2024 | 21.14 | 21.14 | 20.72 | 20.86 | 257,911 | -0.14(-0.67%) |
Mar 15, 2024 | 20.31 | 21.37 | 20.31 | 21.00 | 385,518 | +0.47(+2.29%) |
Mar 14, 2024 | 20.38 | 20.77 | 20.24 | 20.53 | 319,906 | +0.31(+1.53%) |
Mar 13, 2024 | 20.36 | 20.39 | 20.02 | 20.22 | 178,955 | -0.09(-0.44%) |
Mar 12, 2024 | 20.17 | 20.52 | 20.01 | 20.31 | 185,140 | +0.19(+0.94%) |
Mar 11, 2024 | 20.65 | 20.72 | 20.05 | 20.12 | 278,847 | -0.60(-2.90%) |
Mar 08, 2024 | 21.11 | 21.11 | 20.70 | 20.72 | 200,336 | -0.29(-1.38%) |
Mar 07, 2024 | 20.65 | 21.30 | 20.65 | 21.01 | 237,129 | +0.44(+2.14%) |
Mar 06, 2024 | 20.40 | 20.88 | 20.08 | 20.57 | 315,169 | +0.67(+3.37%) |
Mar 05, 2024 | 19.85 | 20.46 | 19.81 | 19.90 | 235,545 | +0.13(+0.66%) |
Mar 04, 2024 | 19.27 | 20.17 | 19.21 | 19.77 | 361,231 | +0.50(+2.59%) |
Mar 01, 2024 | 19.80 | 19.80 | 19.18 | 19.27 | 273,351 | -0.43(-2.18%) |
Feb 29, 2024 | 19.58 | 19.88 | 19.43 | 19.70 | 344,475 | +0.20(+1.03%) |
Feb 28, 2024 | 19.80 | 20.25 | 19.24 | 19.50 | 325,517 | -0.41(-2.06%) |
Feb 27, 2024 | 19.90 | 20.09 | 18.01 | 19.91 | 759,341 | -1.59(-7.40%) |
Feb 26, 2024 | 22.04 | 22.07 | 21.47 | 21.50 | 306,000 | -0.46(-2.09%) |
Feb 23, 2024 | 21.31 | 22.14 | 21.25 | 21.96 | 217,137 | +0.78(+3.68%) |
Feb 22, 2024 | 20.99 | 21.23 | 20.83 | 21.18 | 287,564 | +0.19(+0.91%) |
Feb 21, 2024 | 20.73 | 21.11 | 20.53 | 20.99 | 320,822 | +0.10(+0.48%) |
Feb 20, 2024 | 20.60 | 20.98 | 20.58 | 20.89 | 110,373 | +0.06(+0.29%) |
Feb 16, 2024 | 21.27 | 21.41 | 20.81 | 20.83 | 136,118 | -0.44(-2.07%) |
Feb 15, 2024 | 20.91 | 21.36 | 20.75 | 21.27 | 146,701 | +0.45(+2.16%) |
Feb 14, 2024 | 20.75 | 20.87 | 20.23 | 20.82 | 191,584 | +0.31(+1.51%) |
Feb 13, 2024 | 20.96 | 21.20 | 20.44 | 20.51 | 312,884 | -0.90(-4.20%) |
Feb 12, 2024 | 21.04 | 21.62 | 21.04 | 21.41 | 238,900 | +0.38(+1.81%) |
Feb 09, 2024 | 20.38 | 21.15 | 20.38 | 21.03 | 280,937 | +0.79(+3.90%) |
Feb 08, 2024 | 20.80 | 20.97 | 20.18 | 20.24 | 367,376 | -0.61(-2.93%) |
Feb 07, 2024 | 21.00 | 21.11 | 20.83 | 20.85 | 212,659 | -0.10(-0.48%) |
Feb 06, 2024 | 20.74 | 20.99 | 20.64 | 20.95 | 127,025 | +0.18(+0.87%) |
Feb 05, 2024 | 20.69 | 20.95 | 20.68 | 20.77 | 113,255 | -0.12(-0.57%) |
Feb 02, 2024 | 20.76 | 21.07 | 20.62 | 20.89 | 135,795 | +0.05(+0.24%) |
Feb 01, 2024 | 20.58 | 21.18 | 20.58 | 20.84 | 144,793 | +0.24(+1.17%) |
Jan 31, 2024 | 20.83 | 21.08 | 20.55 | 20.60 | 122,766 | -0.29(-1.39%) |
Jan 30, 2024 | 21.05 | 21.30 | 20.86 | 20.89 | 205,809 | -0.26(-1.23%) |
Jan 29, 2024 | 20.76 | 21.16 | 20.70 | 21.15 | 162,693 | +0.38(+1.83%) |
Jan 26, 2024 | 20.94 | 21.09 | 20.77 | 20.77 | 112,003 | -0.04(-0.19%) |
Jan 25, 2024 | 20.74 | 20.96 | 20.63 | 20.81 | 162,796 | +0.24(+1.17%) |
Jan 24, 2024 | 21.06 | 21.07 | 20.51 | 20.57 | 218,362 | -0.28(-1.34%) |
Jan 23, 2024 | 21.18 | 21.31 | 20.80 | 20.85 | 145,799 | -0.15(-0.71%) |
Jan 22, 2024 | 21.03 | 21.22 | 20.75 | 21.00 | 191,178 | +0.09(+0.43%) |
Jan 19, 2024 | 21.12 | 21.12 | 20.82 | 20.91 | 128,397 | -0.09(-0.43%) |
Jan 18, 2024 | 21.41 | 21.67 | 20.95 | 21.00 | 166,360 | -0.25(-1.18%) |
Jan 17, 2024 | 21.23 | 21.47 | 20.98 | 21.25 | 287,920 | -0.17(-0.79%) |
Jan 16, 2024 | 20.58 | 21.42 | 20.50 | 21.42 | 573,938 | +0.84(+4.08%) |
Jan 12, 2024 | 21.08 | 21.27 | 20.54 | 20.58 | 197,194 | -0.27(-1.29%) |
Jan 11, 2024 | 20.87 | 21.00 | 20.42 | 20.85 | 272,202 | +0.04(+0.19%) |
Jan 10, 2024 | 20.46 | 20.83 | 20.34 | 20.81 | 436,285 | +0.20(+0.97%) |
Jan 09, 2024 | 21.41 | 21.41 | 20.52 | 20.61 | 225,949 | -0.99(-4.58%) |
Jan 08, 2024 | 21.42 | 21.60 | 21.25 | 21.60 | 382,953 | +0.18(+0.84%) |
Jan 05, 2024 | 21.65 | 21.84 | 21.40 | 21.42 | 160,697 | -0.36(-1.65%) |
Jan 04, 2024 | 21.53 | 22.57 | 21.38 | 21.78 | 309,326 | +0.36(+1.68%) |
Jan 03, 2024 | 21.94 | 21.94 | 21.42 | 21.42 | 180,621 | -0.55(-2.50%) |
Jan 02, 2024 | 21.93 | 22.06 | 21.68 | 21.97 | 137,575 | -0.12(-0.54%) |
Dec 29, 2023 | 22.22 | 22.28 | 22.04 | 22.09 | 136,627 | -0.10(-0.45%) |
Dec 28, 2023 | 22.16 | 22.45 | 21.97 | 22.19 | 102,806 | +0.05(+0.23%) |
Dec 27, 2023 | 22.01 | 22.36 | 21.97 | 22.14 | 107,277 | +0.09(+0.41%) |
Dec 26, 2023 | 22.07 | 22.33 | 21.98 | 22.05 | 124,972 | +0.00(+0.00%) |
Dec 22, 2023 | 22.37 | 22.41 | 22.00 | 22.05 | 288,101 | -0.34(-1.52%) |
Dec 21, 2023 | 22.10 | 22.43 | 22.04 | 22.39 | 201,699 | +0.37(+1.68%) |
Dec 20, 2023 | 21.82 | 22.55 | 21.74 | 22.02 | 209,663 | +0.28(+1.29%) |
Dec 19, 2023 | 21.41 | 21.85 | 20.78 | 21.74 | 219,079 | +0.47(+2.21%) |
Dec 18, 2023 | 21.23 | 21.32 | 20.95 | 21.27 | 158,982 | +0.20(+0.95%) |
Dec 15, 2023 | 21.05 | 21.31 | 20.71 | 21.07 | 487,619 | +0.18(+0.86%) |
Dec 14, 2023 | 21.45 | 21.45 | 20.69 | 20.89 | 284,995 | -0.35(-1.65%) |
Dec 13, 2023 | 20.75 | 21.30 | 20.49 | 21.24 | 328,830 | +0.46(+2.21%) |
Dec 12, 2023 | 20.58 | 20.91 | 20.45 | 20.78 | 190,117 | +0.25(+1.22%) |
Dec 11, 2023 | 20.81 | 20.98 | 20.45 | 20.53 | 169,598 | -0.30(-1.44%) |
Dec 08, 2023 | 20.81 | 21.14 | 20.71 | 20.83 | 161,288 | +0.02(+0.10%) |
Dec 07, 2023 | 20.74 | 20.83 | 20.48 | 20.81 | 615,106 | +0.38(+1.86%) |
Dec 06, 2023 | 21.12 | 21.21 | 20.40 | 20.43 | 178,514 | -0.61(-2.90%) |
Dec 05, 2023 | 21.52 | 21.52 | 20.94 | 21.04 | 214,681 | -0.06(-0.28%) |
Dec 04, 2023 | 21.19 | 21.40 | 20.92 | 21.10 | 431,966 | +0.11(+0.52%) |
Dec 01, 2023 | 20.94 | 21.05 | 20.54 | 20.99 | 219,436 | +0.14(+0.67%) |
Nov 30, 2023 | 21.00 | 21.20 | 20.56 | 20.85 | 260,536 | -0.05(-0.24%) |
Nov 29, 2023 | 21.20 | 21.31 | 20.84 | 20.90 | 192,501 | -0.10(-0.48%) |
Nov 28, 2023 | 21.25 | 21.43 | 20.98 | 21.00 | 188,026 | -0.18(-0.85%) |
Nov 27, 2023 | 21.27 | 21.40 | 21.09 | 21.18 | 187,226 | -0.12(-0.56%) |
Nov 24, 2023 | 21.17 | 21.48 | 21.17 | 21.30 | 56,184 | +0.04(+0.19%) |
Nov 22, 2023 | 21.31 | 21.36 | 21.07 | 21.26 | 148,323 | -0.01(-0.05%) |
Nov 21, 2023 | 21.51 | 21.88 | 21.12 | 21.27 | 413,223 | -0.25(-1.16%) |
Nov 20, 2023 | 21.14 | 21.71 | 20.97 | 21.52 | 324,008 | +0.37(+1.75%) |
Nov 17, 2023 | 20.91 | 21.16 | 20.68 | 21.15 | 297,706 | +0.42(+2.03%) |
Nov 16, 2023 | 20.99 | 21.22 | 20.44 | 20.73 | 292,267 | -0.30(-1.43%) |
Nov 15, 2023 | 20.59 | 21.15 | 20.48 | 21.03 | 362,646 | +0.44(+2.14%) |
Nov 14, 2023 | 20.25 | 20.85 | 20.23 | 20.59 | 293,654 | +0.44(+2.18%) |
Nov 13, 2023 | 20.03 | 20.27 | 19.91 | 20.15 | 216,148 | +0.11(+0.55%) |
Nov 10, 2023 | 19.45 | 20.18 | 19.36 | 20.04 | 495,777 | +0.72(+3.73%) |
Nov 09, 2023 | 19.53 | 19.72 | 19.23 | 19.32 | 484,128 | -0.21(-1.08%) |
Nov 08, 2023 | 19.03 | 19.78 | 18.77 | 19.53 | 1,002,604 | +0.69(+3.66%) |
Nov 07, 2023 | 17.77 | 19.37 | 17.42 | 18.84 | 750,197 | +1.91(+11.28%) |
Nov 06, 2023 | 16.84 | 17.02 | 16.58 | 16.93 | 275,854 | +0.18(+1.07%) |
Nov 03, 2023 | 16.80 | 17.18 | 16.60 | 16.75 | 505,718 | +0.20(+1.21%) |
Nov 02, 2023 | 16.21 | 16.58 | 15.98 | 16.55 | 376,885 | +0.56(+3.50%) |
Nov 01, 2023 | 16.01 | 16.06 | 15.76 | 15.99 | 295,474 | +0.03(+0.19%) |
Oct 31, 2023 | 15.95 | 16.09 | 15.80 | 15.96 | 283,646 | +0.09(+0.57%) |
Oct 30, 2023 | 16.38 | 16.39 | 15.78 | 15.87 | 293,748 | -0.33(-2.04%) |
Oct 27, 2023 | 16.54 | 16.54 | 16.04 | 16.20 | 258,456 | -0.27(-1.64%) |
Oct 26, 2023 | 16.70 | 16.86 | 16.41 | 16.47 | 403,214 | -0.17(-1.02%) |
Oct 25, 2023 | 16.14 | 16.68 | 16.07 | 16.64 | 236,040 | +0.36(+2.21%) |
Oct 24, 2023 | 16.41 | 16.58 | 16.13 | 16.28 | 171,755 | -0.07(-0.43%) |
Oct 23, 2023 | 16.33 | 16.50 | 16.04 | 16.35 | 254,637 | +0.02(+0.12%) |
Oct 20, 2023 | 16.55 | 16.62 | 16.28 | 16.33 | 254,882 | -0.23(-1.39%) |
Oct 19, 2023 | 16.18 | 16.61 | 16.18 | 16.56 | 383,304 | +0.32(+1.97%) |
Oct 18, 2023 | 16.58 | 16.89 | 16.11 | 16.24 | 253,498 | -0.48(-2.87%) |
Oct 17, 2023 | 16.50 | 16.72 | 16.39 | 16.72 | 383,380 | +0.12(+0.72%) |
Oct 16, 2023 | 16.37 | 16.63 | 16.30 | 16.60 | 374,352 | +0.35(+2.15%) |
Oct 13, 2023 | 16.61 | 17.20 | 15.88 | 16.25 | 417,236 | -0.43(-2.58%) |
Oct 12, 2023 | 17.14 | 17.15 | 16.53 | 16.68 | 175,047 | -0.45(-2.63%) |
Oct 11, 2023 | 17.40 | 17.57 | 16.96 | 17.13 | 134,048 | -0.16(-0.93%) |
Oct 10, 2023 | 17.17 | 17.54 | 17.17 | 17.29 | 200,812 | +0.10(+0.58%) |
Oct 09, 2023 | 16.91 | 17.40 | 16.90 | 17.19 | 250,139 | +0.18(+1.06%) |
Oct 06, 2023 | 16.42 | 17.12 | 16.42 | 17.01 | 209,160 | +0.56(+3.41%) |
Oct 05, 2023 | 16.54 | 16.66 | 16.35 | 16.45 | 322,770 | -0.09(-0.55%) |
Oct 04, 2023 | 16.53 | 16.70 | 16.38 | 16.54 | 190,729 | +0.02(+0.12%) |
Oct 03, 2023 | 17.01 | 17.16 | 16.43 | 16.52 | 235,851 | -0.51(-2.99%) |
Oct 02, 2023 | 16.90 | 17.17 | 16.79 | 17.03 | 175,925 | +0.10(+0.59%) |
Sep 29, 2023 | 17.00 | 17.21 | 16.69 | 16.93 | 452,431 | +0.08(+0.47%) |
Sep 28, 2023 | 16.86 | 17.00 | 16.69 | 16.85 | 257,365 | -0.05(-0.30%) |
Sep 27, 2023 | 16.86 | 17.07 | 16.67 | 16.90 | 206,967 | +0.16(+0.96%) |
Sep 26, 2023 | 16.77 | 16.93 | 16.58 | 16.74 | 242,415 | -0.04(-0.24%) |
Sep 25, 2023 | 16.87 | 16.98 | 16.75 | 16.78 | 205,596 | -0.12(-0.71%) |
Sep 22, 2023 | 17.06 | 17.32 | 16.86 | 16.90 | 216,303 | -0.14(-0.82%) |
Sep 21, 2023 | 17.00 | 17.25 | 16.67 | 17.04 | 373,452 | +0.00(+0.00%) |
Sep 20, 2023 | 17.36 | 17.53 | 17.00 | 17.04 | 248,729 | -0.32(-1.84%) |
Sep 19, 2023 | 17.69 | 17.90 | 17.25 | 17.36 | 379,899 | -0.30(-1.67%) |
Sep 18, 2023 | 17.51 | 17.84 | 17.27 | 17.66 | 246,807 | +0.14(+0.83%) |
Sep 15, 2023 | 17.76 | 17.91 | 17.42 | 17.51 | 529,999 | -0.24(-1.35%) |
Sep 14, 2023 | 17.95 | 17.99 | 17.69 | 17.75 | 157,490 | -0.14(-0.78%) |
Sep 13, 2023 | 17.85 | 18.07 | 17.81 | 17.89 | 292,432 | +0.11(+0.62%) |
Sep 12, 2023 | 17.52 | 17.83 | 17.48 | 17.78 | 228,609 | +0.29(+1.66%) |
Sep 11, 2023 | 17.56 | 17.72 | 17.29 | 17.49 | 168,343 | -0.04(-0.23%) |
Sep 08, 2023 | 17.73 | 17.79 | 17.52 | 17.53 | 163,091 | -0.13(-0.74%) |
Sep 07, 2023 | 17.56 | 17.69 | 17.51 | 17.66 | 231,495 | +0.06(+0.34%) |
Sep 06, 2023 | 17.68 | 17.81 | 17.50 | 17.60 | 154,175 | -0.01(-0.06%) |
Sep 05, 2023 | 17.68 | 17.94 | 17.56 | 17.61 | 169,657 | -0.19(-1.07%) |
Sep 01, 2023 | 17.39 | 18.05 | 17.22 | 17.80 | 239,799 | +0.50(+2.89%) |
Aug 31, 2023 | 17.56 | 17.66 | 17.25 | 17.30 | 189,641 | -0.26(-1.48%) |
Aug 30, 2023 | 17.60 | 17.84 | 17.51 | 17.56 | 183,839 | -0.09(-0.51%) |
Aug 29, 2023 | 17.37 | 17.71 | 17.31 | 17.65 | 316,836 | +0.26(+1.50%) |
Aug 28, 2023 | 17.62 | 17.62 | 17.13 | 17.39 | 322,921 | -0.20(-1.14%) |
Aug 25, 2023 | 17.48 | 17.70 | 17.33 | 17.59 | 195,437 | +0.16(+0.92%) |
Aug 24, 2023 | 17.82 | 18.00 | 17.25 | 17.43 | 271,732 | -0.44(-2.46%) |
Aug 23, 2023 | 17.79 | 17.96 | 17.50 | 17.87 | 238,265 | +0.08(+0.45%) |
Aug 22, 2023 | 17.43 | 17.88 | 17.38 | 17.79 | 207,775 | +0.38(+2.18%) |
Aug 21, 2023 | 17.62 | 17.62 | 17.21 | 17.41 | 185,309 | -0.06(-0.34%) |
Aug 18, 2023 | 17.15 | 17.63 | 17.11 | 17.47 | 213,137 | +0.12(+0.69%) |
Aug 17, 2023 | 17.46 | 17.56 | 17.30 | 17.35 | 210,732 | -0.24(-1.36%) |
Aug 16, 2023 | 18.13 | 18.13 | 17.58 | 17.59 | 322,638 | -0.61(-3.35%) |
Aug 15, 2023 | 17.70 | 18.39 | 17.65 | 18.20 | 406,312 | +0.46(+2.59%) |
Aug 14, 2023 | 17.79 | 17.96 | 17.59 | 17.74 | 260,067 | -0.19(-1.06%) |
Aug 11, 2023 | 17.68 | 18.00 | 17.62 | 17.93 | 226,523 | +0.17(+0.96%) |
Aug 10, 2023 | 17.78 | 18.21 | 17.57 | 17.76 | 707,672 | +0.04(+0.23%) |
Aug 09, 2023 | 18.44 | 18.63 | 17.64 | 17.72 | 531,509 | -0.77(-4.16%) |
Aug 08, 2023 | 18.11 | 18.55 | 17.78 | 18.49 | 361,275 | +0.35(+1.93%) |
Aug 07, 2023 | 19.25 | 19.25 | 18.12 | 18.14 | 455,685 | -1.01(-5.27%) |
Aug 04, 2023 | 18.10 | 19.17 | 17.64 | 19.15 | 666,660 | +1.45(+8.19%) |
Aug 03, 2023 | 19.04 | 19.04 | 17.62 | 17.70 | 919,772 | -1.71(-8.81%) |
Aug 02, 2023 | 20.20 | 21.05 | 18.69 | 19.41 | 1,400,488 | -4.55(-18.99%) |
Aug 01, 2023 | 24.12 | 24.53 | 23.83 | 23.96 | 464,940 | -0.27(-1.11%) |
Jul 31, 2023 | 24.38 | 24.60 | 24.15 | 24.23 | 160,748 | -0.05(-0.21%) |
Jul 28, 2023 | 24.61 | 24.62 | 24.27 | 24.28 | 193,777 | -0.19(-0.78%) |
Jul 27, 2023 | 24.25 | 24.92 | 24.20 | 24.47 | 410,031 | +0.43(+1.79%) |
Jul 26, 2023 | 25.34 | 25.55 | 23.78 | 24.04 | 501,807 | -1.42(-5.58%) |
Jul 25, 2023 | 25.19 | 25.64 | 25.19 | 25.46 | 314,092 | +0.20(+0.79%) |
Jul 24, 2023 | 25.50 | 25.50 | 25.14 | 25.26 | 231,235 | -0.20(-0.79%) |
Jul 21, 2023 | 25.65 | 25.84 | 25.40 | 25.46 | 216,653 | -0.06(-0.24%) |
Jul 20, 2023 | 25.79 | 25.79 | 25.41 | 25.52 | 205,042 | -0.33(-1.28%) |
Jul 19, 2023 | 25.88 | 26.05 | 25.70 | 25.85 | 166,490 | +0.05(+0.19%) |
Jul 18, 2023 | 25.90 | 26.08 | 25.54 | 25.80 | 137,236 | -0.08(-0.31%) |
Jul 17, 2023 | 25.95 | 26.25 | 25.86 | 25.88 | 216,240 | -0.02(-0.08%) |
Jul 14, 2023 | 25.95 | 26.21 | 25.78 | 25.90 | 106,734 | -0.10(-0.38%) |
Jul 13, 2023 | 25.79 | 26.22 | 25.79 | 26.00 | 138,318 | +0.25(+0.97%) |
Jul 12, 2023 | 25.53 | 25.84 | 25.41 | 25.75 | 110,427 | +0.33(+1.30%) |
Jul 11, 2023 | 25.27 | 25.46 | 25.17 | 25.42 | 152,127 | +0.24(+0.95%) |
Jul 10, 2023 | 24.78 | 25.25 | 24.73 | 25.18 | 160,159 | +0.32(+1.29%) |
Jul 07, 2023 | 24.60 | 24.98 | 24.44 | 24.86 | 141,877 | +0.25(+1.02%) |
Jul 06, 2023 | 24.87 | 24.89 | 24.34 | 24.61 | 132,369 | -0.46(-1.83%) |
Jul 05, 2023 | 24.87 | 25.13 | 24.64 | 25.07 | 128,905 | +0.16(+0.64%) |
Jul 03, 2023 | 24.55 | 24.98 | 24.48 | 24.91 | 83,144 | +0.38(+1.55%) |
Jun 30, 2023 | 24.81 | 25.08 | 24.46 | 24.53 | 321,127 | -0.21(-0.85%) |
Jun 29, 2023 | 24.26 | 24.86 | 24.19 | 24.74 | 194,710 | +0.54(+2.23%) |
Jun 28, 2023 | 24.41 | 24.45 | 23.91 | 24.20 | 222,791 | -0.19(-0.78%) |
Jun 27, 2023 | 24.25 | 24.61 | 24.09 | 24.39 | 163,539 | +0.16(+0.66%) |
Jun 26, 2023 | 24.42 | 24.88 | 24.20 | 24.23 | 234,509 | -0.27(-1.10%) |
Jun 23, 2023 | 24.42 | 24.80 | 24.27 | 24.50 | 263,293 | -0.14(-0.57%) |
Jun 22, 2023 | 24.39 | 24.67 | 24.20 | 24.64 | 191,572 | +0.20(+0.82%) |
Jun 21, 2023 | 24.57 | 24.70 | 24.15 | 24.44 | 182,104 | -0.13(-0.53%) |
Jun 20, 2023 | 24.56 | 24.76 | 24.13 | 24.57 | 226,506 | -0.06(-0.24%) |
Jun 16, 2023 | 25.29 | 25.29 | 24.59 | 24.63 | 468,119 | -0.42(-1.68%) |