Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 24.70 | 25.16 | 24.45 | 24.57 | 43,112 | -0.12(-0.49%) |
May 23, 2024 | 25.39 | 25.39 | 23.95 | 24.69 | 67,823 | -0.72(-2.83%) |
May 22, 2024 | 25.63 | 26.07 | 25.40 | 25.41 | 50,862 | -0.34(-1.32%) |
May 21, 2024 | 25.61 | 25.97 | 25.54 | 25.75 | 57,270 | +0.11(+0.43%) |
May 20, 2024 | 25.50 | 25.72 | 25.25 | 25.64 | 37,846 | +0.24(+0.94%) |
May 17, 2024 | 25.50 | 25.52 | 25.18 | 25.40 | 40,593 | -0.10(-0.39%) |
May 16, 2024 | 26.20 | 26.27 | 25.50 | 25.50 | 35,246 | -0.58(-2.22%) |
May 15, 2024 | 25.80 | 26.74 | 25.59 | 26.08 | 51,892 | +0.49(+1.91%) |
May 14, 2024 | 25.56 | 25.88 | 25.48 | 25.59 | 38,954 | +0.03(+0.12%) |
May 13, 2024 | 25.60 | 25.70 | 25.40 | 25.56 | 79,733 | -0.07(-0.27%) |
May 10, 2024 | 25.32 | 26.36 | 25.32 | 25.63 | 85,864 | +0.37(+1.46%) |
May 09, 2024 | 26.91 | 27.86 | 25.14 | 25.26 | 189,719 | -3.21(-11.28%) |
May 08, 2024 | 28.25 | 28.67 | 27.81 | 28.47 | 59,460 | +0.11(+0.39%) |
May 07, 2024 | 27.85 | 28.64 | 27.52 | 28.36 | 55,953 | +0.50(+1.79%) |
May 06, 2024 | 27.64 | 28.11 | 27.35 | 27.86 | 58,150 | +0.27(+0.98%) |
May 03, 2024 | 27.91 | 28.19 | 27.53 | 27.59 | 56,826 | +0.00(+0.00%) |
May 02, 2024 | 26.52 | 27.61 | 26.50 | 27.59 | 73,763 | +1.10(+4.15%) |
May 01, 2024 | 25.96 | 26.57 | 25.96 | 26.49 | 71,391 | +0.60(+2.32%) |
Apr 30, 2024 | 25.94 | 26.11 | 25.64 | 25.89 | 49,041 | -0.08(-0.31%) |
Apr 29, 2024 | 25.55 | 26.10 | 25.55 | 25.97 | 40,322 | +0.40(+1.56%) |
Apr 26, 2024 | 25.59 | 25.80 | 25.45 | 25.57 | 36,883 | -0.01(-0.04%) |
Apr 25, 2024 | 25.80 | 25.86 | 25.48 | 25.58 | 48,662 | -0.32(-1.24%) |
Apr 24, 2024 | 25.72 | 26.14 | 25.72 | 25.90 | 31,400 | +0.11(+0.43%) |
Apr 23, 2024 | 25.90 | 26.16 | 25.67 | 25.79 | 35,868 | -0.16(-0.62%) |
Apr 22, 2024 | 25.83 | 26.03 | 25.51 | 25.95 | 37,540 | +0.11(+0.43%) |
Apr 19, 2024 | 25.48 | 25.97 | 25.45 | 25.84 | 49,278 | +0.41(+1.61%) |
Apr 18, 2024 | 25.71 | 25.81 | 25.37 | 25.43 | 83,322 | -0.26(-1.01%) |
Apr 17, 2024 | 25.58 | 25.88 | 25.50 | 25.69 | 53,028 | +0.18(+0.71%) |
Apr 16, 2024 | 25.24 | 25.95 | 25.24 | 25.51 | 52,332 | +0.20(+0.79%) |
Apr 15, 2024 | 25.10 | 25.43 | 24.97 | 25.31 | 37,432 | +0.31(+1.24%) |
Apr 12, 2024 | 25.38 | 25.53 | 24.90 | 25.00 | 46,055 | -0.61(-2.38%) |
Apr 11, 2024 | 25.92 | 26.06 | 25.55 | 25.61 | 30,432 | -0.25(-0.97%) |
Apr 10, 2024 | 25.34 | 25.91 | 25.34 | 25.86 | 63,875 | -0.03(-0.12%) |
Apr 09, 2024 | 25.51 | 26.44 | 25.51 | 25.89 | 40,040 | +0.33(+1.29%) |
Apr 08, 2024 | 25.75 | 25.79 | 25.50 | 25.56 | 37,414 | -0.06(-0.23%) |
Apr 05, 2024 | 26.01 | 26.10 | 25.39 | 25.62 | 44,243 | -0.39(-1.50%) |
Apr 04, 2024 | 26.43 | 26.85 | 25.89 | 26.01 | 54,656 | -0.27(-1.03%) |
Apr 03, 2024 | 25.71 | 26.40 | 25.70 | 26.28 | 117,432 | +0.45(+1.74%) |
Apr 02, 2024 | 25.55 | 25.91 | 25.40 | 25.83 | 122,694 | +0.13(+0.51%) |
Apr 01, 2024 | 25.37 | 26.09 | 25.25 | 25.70 | 140,365 | +0.30(+1.18%) |
Mar 28, 2024 | 25.55 | 25.62 | 25.23 | 25.40 | 83,692 | -0.14(-0.55%) |
Mar 27, 2024 | 25.44 | 25.73 | 25.40 | 25.54 | 57,868 | +0.18(+0.71%) |
Mar 26, 2024 | 25.26 | 25.50 | 25.00 | 25.36 | 55,020 | +0.27(+1.08%) |
Mar 25, 2024 | 25.33 | 25.47 | 25.01 | 25.09 | 141,102 | -0.37(-1.45%) |
Mar 22, 2024 | 25.45 | 26.00 | 25.39 | 25.46 | 83,961 | +0.07(+0.28%) |
Mar 21, 2024 | 25.77 | 26.09 | 25.18 | 25.39 | 95,209 | -0.20(-0.78%) |
Mar 20, 2024 | 25.24 | 25.76 | 25.09 | 25.59 | 71,285 | +0.22(+0.87%) |
Mar 19, 2024 | 25.30 | 25.69 | 25.26 | 25.37 | 87,693 | +0.10(+0.40%) |
Mar 18, 2024 | 25.37 | 26.19 | 25.06 | 25.27 | 122,588 | -0.17(-0.67%) |
Mar 15, 2024 | 24.41 | 25.78 | 24.41 | 25.44 | 127,785 | +0.90(+3.67%) |
Mar 14, 2024 | 23.87 | 26.08 | 21.00 | 24.54 | 212,908 | -0.86(-3.39%) |
Mar 13, 2024 | 25.75 | 26.14 | 25.40 | 25.40 | 133,730 | -0.39(-1.51%) |
Mar 12, 2024 | 26.20 | 26.29 | 25.45 | 25.79 | 91,815 | +0.00(+0.00%) |
Mar 11, 2024 | 25.41 | 25.85 | 25.21 | 25.79 | 76,803 | +0.37(+1.46%) |
Mar 08, 2024 | 25.48 | 26.15 | 25.09 | 25.42 | 119,503 | +0.07(+0.28%) |
Mar 07, 2024 | 25.96 | 26.78 | 25.22 | 25.35 | 113,418 | -0.68(-2.61%) |
Mar 06, 2024 | 26.54 | 27.31 | 25.99 | 26.03 | 124,881 | -0.39(-1.48%) |
Mar 05, 2024 | 25.89 | 26.61 | 25.80 | 26.42 | 155,161 | +0.41(+1.58%) |
Mar 04, 2024 | 25.21 | 26.07 | 24.91 | 26.01 | 83,795 | +0.87(+3.46%) |
Mar 01, 2024 | 24.22 | 25.27 | 24.02 | 25.14 | 58,291 | +0.86(+3.54%) |
Feb 29, 2024 | 24.98 | 25.25 | 24.24 | 24.28 | 55,882 | -0.49(-1.98%) |
Feb 28, 2024 | 24.98 | 25.68 | 24.66 | 24.77 | 73,589 | -0.49(-1.94%) |
Feb 27, 2024 | 25.53 | 25.66 | 24.74 | 25.26 | 154,681 | -0.14(-0.55%) |
Feb 26, 2024 | 25.59 | 26.30 | 24.45 | 25.40 | 176,556 | -0.49(-1.89%) |
Feb 23, 2024 | 24.84 | 26.33 | 24.58 | 25.89 | 74,814 | +1.06(+4.27%) |
Feb 22, 2024 | 24.54 | 25.25 | 24.19 | 24.83 | 220,824 | +0.21(+0.85%) |
Feb 21, 2024 | 23.90 | 24.74 | 23.72 | 24.62 | 59,539 | +0.37(+1.53%) |
Feb 20, 2024 | 23.95 | 24.62 | 23.60 | 24.25 | 48,949 | +0.04(+0.17%) |
Feb 16, 2024 | 24.54 | 25.08 | 24.06 | 24.21 | 65,778 | -0.38(-1.55%) |
Feb 15, 2024 | 23.81 | 24.59 | 23.66 | 24.59 | 42,987 | +1.00(+4.24%) |
Feb 14, 2024 | 23.63 | 23.74 | 23.18 | 23.59 | 46,256 | +0.28(+1.20%) |
Feb 13, 2024 | 23.49 | 23.99 | 23.09 | 23.31 | 89,581 | -0.70(-2.92%) |
Feb 12, 2024 | 24.03 | 24.28 | 23.57 | 24.01 | 65,245 | -0.02(-0.08%) |
Feb 09, 2024 | 23.79 | 24.26 | 23.63 | 24.03 | 45,489 | +0.37(+1.56%) |
Feb 08, 2024 | 23.39 | 23.79 | 23.27 | 23.66 | 51,477 | +0.25(+1.07%) |
Feb 07, 2024 | 23.87 | 24.00 | 23.41 | 23.41 | 40,159 | -0.53(-2.21%) |
Feb 06, 2024 | 23.46 | 24.21 | 22.96 | 23.94 | 51,538 | +0.52(+2.22%) |
Feb 05, 2024 | 22.82 | 23.62 | 22.82 | 23.42 | 49,128 | +0.32(+1.39%) |
Feb 02, 2024 | 23.11 | 23.77 | 22.95 | 23.10 | 41,417 | -0.30(-1.28%) |
Feb 01, 2024 | 23.58 | 23.58 | 22.95 | 23.40 | 81,376 | -0.12(-0.51%) |
Jan 31, 2024 | 24.55 | 24.76 | 23.39 | 23.52 | 70,575 | -1.00(-4.08%) |
Jan 30, 2024 | 24.93 | 25.29 | 24.41 | 24.52 | 97,542 | -0.56(-2.23%) |
Jan 29, 2024 | 24.39 | 25.50 | 22.57 | 25.08 | 96,696 | +0.68(+2.79%) |
Jan 26, 2024 | 24.22 | 24.60 | 23.41 | 24.40 | 149,753 | +0.23(+0.95%) |
Jan 25, 2024 | 23.45 | 24.22 | 23.20 | 24.17 | 69,335 | +0.99(+4.27%) |
Jan 24, 2024 | 23.17 | 23.24 | 22.61 | 23.18 | 62,000 | +0.28(+1.22%) |
Jan 23, 2024 | 22.59 | 23.06 | 22.25 | 22.90 | 64,267 | +0.47(+2.10%) |
Jan 22, 2024 | 22.41 | 22.66 | 22.05 | 22.43 | 48,140 | +0.19(+0.85%) |
Jan 19, 2024 | 22.60 | 22.60 | 22.08 | 22.24 | 50,151 | -0.21(-0.94%) |
Jan 18, 2024 | 22.39 | 22.67 | 22.01 | 22.45 | 73,349 | +0.01(+0.04%) |
Jan 17, 2024 | 21.72 | 22.49 | 21.72 | 22.44 | 48,062 | +0.49(+2.23%) |
Jan 16, 2024 | 22.30 | 22.31 | 21.66 | 21.95 | 116,920 | -0.43(-1.92%) |
Jan 12, 2024 | 23.00 | 23.30 | 22.32 | 22.38 | 54,932 | -0.52(-2.27%) |
Jan 11, 2024 | 22.94 | 23.37 | 22.80 | 22.90 | 86,540 | -0.26(-1.12%) |
Jan 10, 2024 | 22.47 | 23.17 | 21.93 | 23.16 | 74,977 | +0.71(+3.16%) |
Jan 09, 2024 | 22.37 | 22.73 | 22.15 | 22.45 | 51,124 | -0.17(-0.75%) |
Jan 08, 2024 | 22.16 | 22.92 | 22.16 | 22.62 | 70,130 | +0.55(+2.49%) |
Jan 05, 2024 | 22.02 | 22.24 | 21.92 | 22.07 | 113,991 | -0.13(-0.59%) |
Jan 04, 2024 | 22.87 | 23.00 | 22.17 | 22.20 | 73,204 | -0.43(-1.90%) |
Jan 03, 2024 | 22.59 | 23.20 | 22.28 | 22.63 | 67,206 | -0.03(-0.13%) |
Jan 02, 2024 | 22.71 | 23.12 | 22.58 | 22.66 | 71,150 | +0.00(+0.00%) |
Dec 29, 2023 | 22.28 | 23.01 | 22.28 | 22.66 | 44,637 | +0.02(+0.09%) |
Dec 28, 2023 | 22.61 | 22.79 | 22.41 | 22.64 | 40,275 | -0.05(-0.22%) |
Dec 27, 2023 | 22.82 | 22.85 | 22.46 | 22.69 | 37,755 | -0.11(-0.48%) |
Dec 26, 2023 | 23.31 | 23.31 | 22.69 | 22.80 | 42,042 | -0.50(-2.15%) |
Dec 22, 2023 | 22.86 | 23.66 | 22.86 | 23.30 | 138,327 | +0.65(+2.87%) |
Dec 21, 2023 | 22.54 | 22.73 | 22.44 | 22.65 | 62,668 | +0.38(+1.71%) |
Dec 20, 2023 | 22.33 | 22.95 | 22.15 | 22.27 | 99,554 | -0.20(-0.89%) |
Dec 19, 2023 | 22.50 | 22.76 | 21.88 | 22.47 | 86,174 | +0.08(+0.36%) |
Dec 18, 2023 | 22.40 | 22.69 | 22.19 | 22.39 | 54,145 | +0.07(+0.31%) |
Dec 15, 2023 | 22.82 | 22.90 | 22.15 | 22.32 | 141,610 | -0.24(-1.06%) |
Dec 14, 2023 | 22.88 | 23.17 | 22.20 | 22.56 | 106,348 | +0.05(+0.22%) |
Dec 13, 2023 | 21.58 | 22.52 | 21.30 | 22.51 | 80,469 | +0.85(+3.92%) |
Dec 12, 2023 | 21.69 | 21.87 | 21.21 | 21.66 | 28,377 | -0.06(-0.28%) |
Dec 11, 2023 | 22.43 | 22.43 | 21.64 | 21.72 | 44,740 | -0.74(-3.29%) |
Dec 08, 2023 | 22.36 | 22.98 | 22.23 | 22.46 | 48,944 | -0.02(-0.09%) |
Dec 07, 2023 | 21.87 | 22.59 | 21.84 | 22.48 | 68,760 | +0.51(+2.32%) |
Dec 06, 2023 | 22.76 | 22.92 | 21.90 | 21.97 | 45,589 | -0.77(-3.39%) |
Dec 05, 2023 | 22.71 | 22.92 | 22.57 | 22.74 | 95,208 | -0.01(-0.04%) |
Dec 04, 2023 | 22.64 | 22.97 | 22.12 | 22.75 | 63,534 | +0.09(+0.40%) |
Dec 01, 2023 | 21.93 | 22.79 | 21.80 | 22.66 | 93,541 | +0.75(+3.42%) |
Nov 30, 2023 | 22.22 | 22.62 | 21.88 | 21.91 | 400,450 | -0.40(-1.79%) |
Nov 29, 2023 | 22.38 | 23.14 | 22.14 | 22.31 | 70,303 | +0.23(+1.04%) |
Nov 28, 2023 | 21.45 | 22.11 | 21.24 | 22.08 | 83,816 | +0.70(+3.27%) |
Nov 27, 2023 | 21.23 | 21.53 | 20.68 | 21.38 | 188,544 | +0.16(+0.75%) |
Nov 24, 2023 | 20.55 | 21.22 | 20.55 | 21.22 | 102,596 | +0.64(+3.11%) |
Nov 22, 2023 | 20.76 | 20.80 | 20.44 | 20.58 | 73,057 | -0.08(-0.39%) |
Nov 21, 2023 | 20.52 | 20.79 | 20.39 | 20.66 | 72,790 | +0.05(+0.24%) |
Nov 20, 2023 | 20.90 | 21.12 | 20.30 | 20.61 | 41,005 | -0.39(-1.86%) |
Nov 17, 2023 | 21.14 | 21.33 | 20.86 | 21.00 | 89,944 | +0.06(+0.29%) |
Nov 16, 2023 | 20.36 | 21.10 | 20.36 | 20.94 | 81,096 | +0.45(+2.20%) |
Nov 15, 2023 | 21.00 | 21.26 | 20.41 | 20.49 | 141,377 | -0.58(-2.75%) |
Nov 14, 2023 | 20.79 | 21.16 | 20.76 | 21.07 | 83,371 | +0.76(+3.74%) |
Nov 13, 2023 | 19.88 | 20.48 | 19.62 | 20.31 | 72,901 | +0.29(+1.45%) |
Nov 10, 2023 | 20.28 | 20.33 | 19.88 | 20.02 | 60,951 | -0.37(-1.81%) |
Nov 09, 2023 | 20.74 | 20.95 | 20.00 | 20.39 | 89,588 | -0.35(-1.69%) |
Nov 08, 2023 | 21.16 | 21.16 | 20.35 | 20.74 | 117,739 | -0.25(-1.19%) |
Nov 07, 2023 | 21.07 | 21.39 | 20.05 | 20.99 | 117,963 | -0.21(-0.99%) |
Nov 06, 2023 | 21.20 | 21.41 | 20.84 | 21.20 | 110,904 | +0.08(+0.38%) |
Nov 03, 2023 | 24.21 | 24.25 | 20.29 | 21.12 | 264,543 | +2.13(+11.22%) |
Nov 02, 2023 | 19.78 | 19.91 | 18.83 | 18.99 | 88,851 | -0.68(-3.46%) |
Nov 01, 2023 | 19.34 | 19.73 | 19.21 | 19.67 | 78,379 | +0.17(+0.87%) |
Oct 31, 2023 | 19.09 | 19.65 | 19.07 | 19.50 | 84,769 | +0.51(+2.69%) |
Oct 30, 2023 | 18.69 | 19.04 | 18.58 | 18.99 | 102,875 | +0.46(+2.48%) |
Oct 27, 2023 | 18.63 | 18.75 | 18.44 | 18.53 | 103,962 | -0.27(-1.44%) |
Oct 26, 2023 | 18.85 | 18.90 | 18.61 | 18.80 | 71,141 | +0.05(+0.27%) |
Oct 25, 2023 | 18.08 | 19.06 | 18.08 | 18.75 | 71,076 | -0.10(-0.53%) |
Oct 24, 2023 | 18.72 | 18.93 | 18.58 | 18.85 | 68,245 | +0.25(+1.34%) |
Oct 23, 2023 | 18.83 | 18.93 | 18.58 | 18.60 | 104,705 | -0.27(-1.43%) |
Oct 20, 2023 | 19.08 | 19.23 | 18.82 | 18.87 | 84,721 | -0.13(-0.68%) |
Oct 19, 2023 | 19.28 | 19.28 | 18.80 | 19.00 | 106,818 | -0.25(-1.30%) |
Oct 18, 2023 | 19.57 | 19.79 | 19.20 | 19.25 | 79,063 | -0.54(-2.73%) |
Oct 17, 2023 | 19.52 | 20.03 | 18.85 | 19.79 | 145,268 | +0.27(+1.38%) |
Oct 16, 2023 | 18.85 | 19.73 | 18.71 | 19.52 | 196,810 | +0.84(+4.50%) |
Oct 13, 2023 | 18.57 | 18.91 | 18.40 | 18.68 | 149,526 | +0.05(+0.27%) |
Oct 12, 2023 | 19.18 | 19.18 | 18.51 | 18.63 | 131,530 | -0.42(-2.20%) |
Oct 11, 2023 | 19.12 | 19.12 | 18.33 | 19.05 | 103,765 | +0.09(+0.47%) |
Oct 10, 2023 | 18.60 | 18.98 | 18.54 | 18.96 | 110,300 | +0.30(+1.61%) |
Oct 09, 2023 | 18.50 | 18.85 | 17.88 | 18.66 | 99,442 | +0.19(+1.03%) |
Oct 06, 2023 | 18.89 | 19.05 | 18.40 | 18.47 | 95,038 | -0.55(-2.89%) |
Oct 05, 2023 | 18.77 | 19.04 | 18.50 | 19.02 | 135,341 | +0.25(+1.33%) |
Oct 04, 2023 | 18.76 | 18.96 | 18.64 | 18.77 | 65,542 | -0.06(-0.32%) |
Oct 03, 2023 | 18.63 | 18.95 | 18.43 | 18.83 | 90,535 | +0.14(+0.75%) |
Oct 02, 2023 | 18.65 | 18.77 | 18.39 | 18.69 | 113,874 | +0.06(+0.32%) |
Sep 29, 2023 | 19.03 | 19.03 | 18.41 | 18.63 | 113,390 | -0.25(-1.32%) |
Sep 28, 2023 | 19.14 | 19.17 | 18.85 | 18.88 | 114,347 | -0.29(-1.51%) |
Sep 27, 2023 | 18.54 | 19.19 | 18.54 | 19.17 | 128,613 | +0.67(+3.62%) |
Sep 26, 2023 | 18.22 | 18.77 | 18.00 | 18.50 | 235,408 | +0.00(+0.00%) |
Sep 25, 2023 | 18.23 | 18.60 | 18.41 | 18.50 | 109,609 | +0.20(+1.09%) |
Sep 22, 2023 | 18.11 | 18.81 | 17.80 | 18.30 | 162,768 | +0.18(+0.99%) |
Sep 21, 2023 | 17.66 | 18.27 | 17.44 | 18.12 | 174,152 | +0.34(+1.91%) |
Sep 20, 2023 | 17.74 | 18.10 | 17.51 | 17.78 | 178,819 | +0.04(+0.23%) |
Sep 19, 2023 | 16.88 | 17.85 | 16.81 | 17.74 | 353,220 | +0.76(+4.48%) |
Sep 18, 2023 | 17.94 | 17.94 | 16.88 | 16.98 | 344,242 | -0.49(-2.80%) |
Sep 15, 2023 | 17.96 | 18.34 | 17.28 | 17.47 | 3,330,339 | -0.61(-3.37%) |
Sep 14, 2023 | 17.61 | 18.10 | 17.23 | 18.08 | 378,291 | +0.64(+3.67%) |
Sep 13, 2023 | 17.05 | 17.52 | 16.71 | 17.44 | 340,606 | +0.39(+2.29%) |
Sep 12, 2023 | 17.21 | 17.48 | 16.86 | 17.05 | 239,641 | -0.19(-1.10%) |
Sep 11, 2023 | 17.32 | 17.44 | 16.80 | 17.24 | 287,679 | -0.07(-0.40%) |
Sep 08, 2023 | 17.26 | 17.39 | 16.54 | 17.31 | 367,566 | +0.05(+0.29%) |
Sep 07, 2023 | 17.22 | 17.39 | 16.86 | 17.26 | 425,876 | -0.08(-0.46%) |
Sep 06, 2023 | 17.83 | 17.83 | 17.00 | 17.34 | 310,434 | -0.49(-2.75%) |
Sep 05, 2023 | 17.01 | 17.92 | 16.60 | 17.83 | 653,783 | -0.19(-1.05%) |
Sep 01, 2023 | 18.03 | 18.33 | 17.91 | 18.02 | 175,020 | +0.17(+0.95%) |
Aug 31, 2023 | 18.01 | 18.28 | 17.68 | 17.85 | 176,022 | -0.16(-0.89%) |
Aug 30, 2023 | 18.15 | 18.19 | 17.85 | 18.01 | 146,701 | -0.15(-0.83%) |
Aug 29, 2023 | 18.16 | 18.32 | 18.04 | 18.16 | 92,014 | +0.00(+0.00%) |
Aug 28, 2023 | 18.60 | 18.66 | 18.00 | 18.16 | 123,447 | -0.44(-2.37%) |
Aug 25, 2023 | 18.60 | 18.79 | 18.50 | 18.60 | 80,203 | -0.02(-0.11%) |
Aug 24, 2023 | 18.94 | 18.98 | 18.59 | 18.62 | 99,945 | -0.32(-1.69%) |
Aug 23, 2023 | 18.86 | 19.09 | 18.81 | 18.94 | 96,904 | +0.11(+0.58%) |
Aug 22, 2023 | 18.51 | 18.93 | 18.43 | 18.83 | 127,367 | +0.27(+1.45%) |
Aug 21, 2023 | 18.83 | 18.83 | 18.42 | 18.56 | 121,296 | -0.25(-1.33%) |
Aug 18, 2023 | 18.29 | 19.05 | 18.29 | 18.81 | 122,014 | +0.33(+1.79%) |
Aug 17, 2023 | 18.83 | 18.97 | 18.12 | 18.48 | 139,548 | -0.02(-0.11%) |
Aug 16, 2023 | 18.47 | 18.80 | 18.32 | 18.50 | 146,047 | +0.00(+0.00%) |
Aug 15, 2023 | 19.27 | 19.27 | 18.28 | 18.50 | 205,870 | -0.71(-3.70%) |
Aug 14, 2023 | 19.40 | 19.89 | 18.85 | 19.21 | 165,718 | +0.83(+4.52%) |
Aug 11, 2023 | 18.59 | 18.86 | 18.29 | 18.38 | 146,059 | -0.20(-1.05%) |
Aug 10, 2023 | 20.00 | 20.57 | 18.21 | 18.57 | 156,815 | -1.44(-7.17%) |
Aug 09, 2023 | 21.34 | 21.38 | 19.55 | 20.01 | 221,044 | -1.04(-4.94%) |
Aug 08, 2023 | 21.00 | 21.25 | 20.34 | 21.05 | 109,266 | +0.00(+0.00%) |
Aug 07, 2023 | 21.94 | 21.94 | 21.04 | 21.05 | 106,312 | -0.97(-4.41%) |
Aug 04, 2023 | 22.42 | 22.47 | 21.95 | 22.02 | 49,397 | -0.41(-1.83%) |
Aug 03, 2023 | 22.40 | 22.49 | 21.80 | 22.43 | 66,127 | +0.04(+0.18%) |
Aug 02, 2023 | 22.89 | 23.06 | 22.30 | 22.39 | 89,349 | -0.64(-2.78%) |
Aug 01, 2023 | 23.35 | 23.79 | 22.96 | 23.03 | 95,912 | -0.30(-1.29%) |
Jul 31, 2023 | 24.00 | 24.00 | 23.00 | 23.33 | 142,199 | -0.70(-2.91%) |
Jul 28, 2023 | 24.70 | 25.05 | 23.99 | 24.03 | 69,235 | -0.55(-2.24%) |
Jul 27, 2023 | 25.11 | 25.14 | 24.41 | 24.58 | 148,410 | -0.42(-1.68%) |
Jul 26, 2023 | 24.70 | 25.13 | 24.70 | 25.00 | 92,068 | +0.21(+0.85%) |
Jul 25, 2023 | 25.00 | 25.20 | 24.67 | 24.79 | 80,764 | -0.28(-1.12%) |
Jul 24, 2023 | 25.30 | 25.48 | 24.96 | 25.07 | 78,422 | -0.27(-1.07%) |
Jul 21, 2023 | 25.63 | 25.75 | 25.22 | 25.34 | 50,843 | -0.11(-0.43%) |
Jul 20, 2023 | 25.23 | 25.91 | 25.05 | 25.45 | 48,908 | +0.32(+1.27%) |
Jul 19, 2023 | 25.06 | 25.32 | 24.98 | 25.13 | 69,262 | +0.07(+0.28%) |
Jul 18, 2023 | 25.08 | 26.14 | 24.97 | 25.06 | 54,934 | +0.06(+0.24%) |
Jul 17, 2023 | 24.87 | 25.18 | 24.84 | 25.00 | 67,393 | +0.06(+0.24%) |
Jul 14, 2023 | 25.28 | 25.28 | 24.90 | 24.94 | 54,714 | -0.44(-1.73%) |
Jul 13, 2023 | 25.84 | 25.95 | 25.29 | 25.38 | 57,688 | -0.51(-1.97%) |
Jul 12, 2023 | 25.44 | 26.32 | 25.17 | 25.89 | 60,341 | +0.75(+2.98%) |
Jul 11, 2023 | 25.13 | 25.39 | 24.89 | 25.14 | 85,869 | +0.05(+0.20%) |
Jul 10, 2023 | 24.85 | 25.38 | 24.85 | 25.09 | 117,039 | +0.24(+0.97%) |
Jul 07, 2023 | 24.92 | 25.25 | 24.72 | 24.85 | 94,102 | -0.16(-0.64%) |
Jul 06, 2023 | 25.49 | 25.51 | 24.99 | 25.01 | 79,866 | -0.52(-2.04%) |
Jul 05, 2023 | 25.92 | 26.09 | 25.50 | 25.53 | 114,824 | -0.57(-2.18%) |
Jul 03, 2023 | 25.98 | 26.15 | 25.84 | 26.10 | 46,888 | +0.12(+0.46%) |
Jun 30, 2023 | 26.26 | 26.49 | 25.97 | 25.98 | 87,870 | -0.16(-0.61%) |
Jun 29, 2023 | 26.25 | 26.59 | 26.08 | 26.14 | 96,058 | -0.04(-0.15%) |
Jun 28, 2023 | 26.13 | 26.40 | 26.01 | 26.18 | 124,985 | +0.06(+0.23%) |
Jun 27, 2023 | 26.19 | 26.34 | 25.86 | 26.12 | 125,089 | +0.03(+0.11%) |
Jun 26, 2023 | 26.56 | 26.56 | 25.86 | 26.09 | 107,140 | -0.55(-2.06%) |
Jun 23, 2023 | 26.40 | 26.96 | 26.28 | 26.64 | 229,327 | -0.03(-0.11%) |
Jun 22, 2023 | 26.94 | 26.94 | 26.64 | 26.67 | 95,627 | -0.22(-0.82%) |
Jun 21, 2023 | 27.07 | 27.37 | 26.69 | 26.89 | 68,240 | -0.19(-0.70%) |
Jun 20, 2023 | 26.57 | 27.13 | 25.98 | 27.08 | 108,521 | +0.51(+1.92%) |
Jun 16, 2023 | 27.09 | 27.09 | 26.54 | 26.57 | 202,473 | -0.24(-0.90%) |
Jun 15, 2023 | 26.84 | 27.05 | 26.67 | 26.81 | 51,401 | -0.11(-0.41%) |
Jun 14, 2023 | 27.44 | 27.75 | 26.80 | 26.92 | 69,085 | -0.42(-1.54%) |
Jun 13, 2023 | 27.50 | 27.98 | 27.14 | 27.34 | 63,416 | -0.31(-1.12%) |
Jun 12, 2023 | 27.79 | 28.12 | 27.50 | 27.65 | 46,507 | +0.05(+0.18%) |
Jun 09, 2023 | 26.82 | 27.74 | 26.59 | 27.60 | 41,963 | +0.79(+2.95%) |
Jun 08, 2023 | 26.79 | 27.00 | 26.45 | 26.81 | 82,029 | +0.02(+0.07%) |
Jun 07, 2023 | 26.95 | 27.10 | 26.59 | 26.79 | 80,932 | -0.16(-0.59%) |
Jun 06, 2023 | 26.54 | 27.75 | 26.45 | 26.95 | 68,699 | +0.22(+0.82%) |
Jun 05, 2023 | 27.02 | 27.03 | 26.04 | 26.73 | 59,702 | -0.54(-1.98%) |
Jun 02, 2023 | 26.92 | 27.51 | 26.61 | 27.27 | 81,054 | +0.55(+2.06%) |