Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.37 | 19.49 | 19.17 | 19.40 | 54,888 | +0.20(+1.02%) |
May 30, 2024 | 18.88 | 19.23 | 18.88 | 19.20 | 23,629 | +0.33(+1.73%) |
May 29, 2024 | 19.15 | 19.15 | 18.83 | 18.88 | 30,968 | -0.57(-2.95%) |
May 28, 2024 | 19.63 | 19.63 | 19.29 | 19.45 | 29,045 | -0.13(-0.66%) |
May 24, 2024 | 19.56 | 19.74 | 19.45 | 19.58 | 21,105 | +0.12(+0.61%) |
May 23, 2024 | 20.03 | 20.11 | 19.35 | 19.46 | 36,716 | -0.57(-2.87%) |
May 22, 2024 | 19.97 | 20.13 | 19.83 | 20.04 | 26,731 | -0.01(-0.05%) |
May 21, 2024 | 19.74 | 20.11 | 19.74 | 20.05 | 19,409 | +0.29(+1.45%) |
May 20, 2024 | 20.29 | 20.31 | 19.64 | 19.76 | 25,137 | -0.58(-2.87%) |
May 17, 2024 | 20.41 | 20.48 | 20.31 | 20.34 | 33,399 | +0.08(+0.39%) |
May 16, 2024 | 19.90 | 20.34 | 19.88 | 20.27 | 39,008 | +0.20(+0.99%) |
May 15, 2024 | 19.73 | 20.07 | 19.73 | 20.07 | 29,106 | +0.19(+0.95%) |
May 14, 2024 | 19.97 | 19.97 | 19.75 | 19.88 | 24,773 | +0.15(+0.75%) |
May 13, 2024 | 19.94 | 20.06 | 19.69 | 19.73 | 34,696 | -0.17(-0.85%) |
May 10, 2024 | 19.82 | 20.04 | 19.74 | 19.90 | 26,504 | +0.04(+0.20%) |
May 09, 2024 | 19.79 | 19.87 | 19.64 | 19.86 | 44,034 | +0.19(+0.96%) |
May 08, 2024 | 19.34 | 19.78 | 19.34 | 19.67 | 28,332 | +0.16(+0.81%) |
May 07, 2024 | 19.65 | 19.82 | 19.51 | 19.51 | 35,431 | -0.11(-0.56%) |
May 06, 2024 | 19.40 | 19.65 | 19.40 | 19.62 | 30,646 | +0.24(+1.23%) |
May 03, 2024 | 19.35 | 19.56 | 19.29 | 19.38 | 31,003 | +0.16(+0.82%) |
May 02, 2024 | 19.02 | 19.34 | 18.96 | 19.22 | 41,699 | +0.38(+2.00%) |
May 01, 2024 | 18.85 | 19.08 | 18.83 | 18.85 | 53,756 | +0.02(+0.11%) |
Apr 30, 2024 | 18.67 | 18.85 | 18.64 | 18.83 | 44,372 | +0.06(+0.32%) |
Apr 29, 2024 | 18.86 | 18.89 | 18.68 | 18.77 | 27,963 | -0.13(-0.68%) |
Apr 26, 2024 | 19.12 | 19.15 | 18.84 | 18.90 | 33,624 | -0.15(-0.78%) |
Apr 25, 2024 | 18.93 | 19.11 | 18.81 | 19.05 | 42,278 | -0.12(-0.62%) |
Apr 24, 2024 | 18.85 | 19.19 | 18.70 | 19.17 | 37,928 | +0.09(+0.47%) |
Apr 23, 2024 | 19.03 | 19.21 | 18.92 | 19.08 | 35,780 | +0.06(+0.31%) |
Apr 22, 2024 | 18.47 | 19.04 | 18.47 | 19.02 | 81,383 | +0.45(+2.40%) |
Apr 19, 2024 | 17.87 | 18.60 | 17.87 | 18.57 | 65,152 | +0.43(+2.35%) |
Apr 18, 2024 | 17.89 | 18.27 | 17.89 | 18.14 | 75,811 | +0.26(+1.44%) |
Apr 17, 2024 | 18.25 | 18.31 | 17.89 | 17.89 | 49,674 | -0.41(-2.22%) |
Apr 16, 2024 | 18.84 | 18.84 | 17.58 | 18.29 | 31,223 | -0.55(-2.89%) |
Apr 15, 2024 | 19.31 | 19.31 | 18.78 | 18.84 | 138,835 | -0.33(-1.71%) |
Apr 12, 2024 | 18.88 | 19.20 | 18.88 | 19.17 | 29,049 | +0.19(+0.99%) |
Apr 11, 2024 | 18.84 | 19.09 | 18.80 | 18.98 | 37,734 | +0.04(+0.21%) |
Apr 10, 2024 | 19.29 | 19.31 | 18.73 | 18.94 | 68,137 | -0.65(-3.34%) |
Apr 09, 2024 | 19.72 | 19.73 | 19.51 | 19.59 | 16,731 | +0.02(+0.10%) |
Apr 08, 2024 | 19.48 | 19.69 | 19.48 | 19.57 | 16,218 | +0.16(+0.82%) |
Apr 05, 2024 | 19.62 | 19.62 | 19.35 | 19.41 | 27,105 | -0.14(-0.71%) |
Apr 04, 2024 | 19.80 | 19.85 | 19.44 | 19.55 | 39,502 | +0.03(+0.15%) |
Apr 03, 2024 | 19.25 | 19.52 | 19.25 | 19.52 | 32,898 | +0.15(+0.77%) |
Apr 02, 2024 | 19.63 | 19.63 | 19.23 | 19.37 | 35,766 | -0.54(-2.69%) |
Apr 01, 2024 | 20.12 | 20.12 | 19.70 | 19.91 | 40,024 | -0.30(-1.47%) |
Mar 28, 2024 | 20.08 | 20.26 | 20.04 | 20.21 | 68,590 | +0.26(+1.29%) |
Mar 27, 2024 | 19.81 | 20.03 | 19.76 | 19.95 | 46,139 | +0.31(+1.56%) |
Mar 26, 2024 | 19.93 | 19.93 | 19.54 | 19.64 | 20,201 | -0.13(-0.65%) |
Mar 25, 2024 | 19.86 | 20.03 | 19.68 | 19.77 | 24,784 | +0.03(+0.15%) |
Mar 22, 2024 | 20.35 | 20.35 | 19.65 | 19.74 | 19,174 | -0.49(-2.40%) |
Mar 21, 2024 | 19.69 | 20.38 | 19.69 | 20.23 | 65,009 | -0.02(-0.10%) |
Mar 20, 2024 | 19.47 | 20.42 | 19.29 | 20.25 | 52,178 | +0.70(+3.60%) |
Mar 19, 2024 | 19.38 | 19.63 | 19.38 | 19.54 | 40,260 | +0.18(+0.92%) |
Mar 18, 2024 | 19.77 | 19.80 | 19.32 | 19.36 | 38,044 | -0.48(-2.40%) |
Mar 15, 2024 | 19.33 | 20.03 | 19.33 | 19.84 | 124,306 | +0.35(+1.78%) |
Mar 14, 2024 | 19.78 | 19.87 | 19.41 | 19.49 | 46,084 | -0.38(-1.89%) |
Mar 13, 2024 | 20.02 | 20.12 | 19.74 | 19.87 | 39,065 | -0.15(-0.74%) |
Mar 12, 2024 | 20.08 | 20.17 | 19.97 | 20.02 | 23,427 | -0.21(-1.03%) |
Mar 11, 2024 | 20.13 | 20.27 | 20.11 | 20.23 | 19,282 | +0.08(+0.39%) |
Mar 08, 2024 | 20.40 | 20.48 | 20.01 | 20.15 | 28,784 | +0.04(+0.20%) |
Mar 07, 2024 | 20.29 | 20.55 | 20.01 | 20.11 | 28,732 | -0.06(-0.29%) |
Mar 06, 2024 | 20.01 | 20.40 | 19.67 | 20.17 | 55,677 | +0.18(+0.89%) |
Mar 05, 2024 | 19.67 | 20.32 | 19.47 | 19.99 | 116,151 | +0.23(+1.15%) |
Mar 04, 2024 | 19.73 | 20.30 | 19.63 | 19.76 | 48,575 | +0.10(+0.50%) |
Mar 01, 2024 | 19.65 | 19.72 | 19.26 | 19.66 | 46,781 | -0.15(-0.75%) |
Feb 29, 2024 | 19.72 | 19.89 | 19.34 | 19.81 | 78,520 | +0.59(+3.07%) |
Feb 28, 2024 | 19.40 | 19.51 | 19.16 | 19.22 | 35,398 | -0.36(-1.86%) |
Feb 27, 2024 | 19.78 | 20.39 | 19.43 | 19.58 | 26,889 | -0.02(-0.10%) |
Feb 26, 2024 | 19.60 | 19.83 | 19.42 | 19.60 | 32,253 | -0.17(-0.84%) |
Feb 23, 2024 | 19.57 | 19.83 | 19.48 | 19.77 | 24,292 | +0.11(+0.55%) |
Feb 22, 2024 | 20.05 | 20.21 | 19.52 | 19.66 | 40,040 | -0.48(-2.39%) |
Feb 21, 2024 | 20.21 | 20.23 | 19.94 | 20.14 | 26,519 | -0.07(-0.34%) |
Feb 20, 2024 | 19.99 | 20.40 | 19.88 | 20.21 | 42,387 | -0.09(-0.44%) |
Feb 16, 2024 | 20.46 | 20.58 | 20.30 | 20.30 | 39,904 | -0.29(-1.43%) |
Feb 15, 2024 | 20.00 | 20.77 | 19.76 | 20.59 | 47,571 | +0.80(+4.02%) |
Feb 14, 2024 | 19.89 | 19.96 | 19.51 | 19.80 | 47,799 | +0.22(+1.10%) |
Feb 13, 2024 | 20.16 | 20.43 | 19.42 | 19.58 | 105,773 | -1.25(-5.99%) |
Feb 12, 2024 | 20.18 | 21.04 | 20.18 | 20.83 | 53,475 | +0.54(+2.66%) |
Feb 09, 2024 | 19.69 | 20.38 | 19.69 | 20.29 | 54,567 | +0.31(+1.57%) |
Feb 08, 2024 | 19.54 | 20.05 | 19.44 | 19.98 | 43,728 | +0.35(+1.80%) |
Feb 07, 2024 | 19.90 | 19.90 | 19.13 | 19.62 | 46,235 | -0.27(-1.33%) |
Feb 06, 2024 | 19.83 | 20.14 | 19.68 | 19.89 | 40,707 | +0.01(+0.05%) |
Feb 05, 2024 | 20.06 | 20.29 | 19.82 | 19.88 | 53,795 | -0.48(-2.36%) |
Feb 02, 2024 | 20.26 | 20.66 | 20.26 | 20.36 | 43,331 | -0.32(-1.57%) |
Feb 01, 2024 | 21.10 | 21.12 | 20.10 | 20.68 | 70,903 | -0.28(-1.36%) |
Jan 31, 2024 | 21.88 | 21.88 | 20.97 | 20.97 | 52,394 | -1.16(-5.24%) |
Jan 30, 2024 | 22.02 | 22.26 | 22.00 | 22.13 | 32,068 | -0.01(-0.04%) |
Jan 29, 2024 | 22.12 | 22.24 | 21.97 | 22.14 | 36,616 | -0.04(-0.18%) |
Jan 26, 2024 | 22.38 | 22.49 | 21.94 | 22.18 | 38,732 | +0.01(+0.04%) |
Jan 25, 2024 | 22.28 | 22.40 | 21.68 | 22.17 | 105,133 | +0.27(+1.21%) |
Jan 24, 2024 | 21.84 | 22.39 | 21.65 | 21.90 | 95,431 | +0.87(+4.16%) |
Jan 23, 2024 | 21.56 | 21.57 | 21.00 | 21.03 | 33,812 | -0.35(-1.65%) |
Jan 22, 2024 | 20.75 | 21.38 | 20.75 | 21.38 | 35,675 | +0.87(+4.26%) |
Jan 19, 2024 | 20.90 | 20.95 | 20.33 | 20.51 | 71,437 | -0.20(-0.95%) |
Jan 18, 2024 | 20.69 | 20.76 | 20.45 | 20.70 | 52,384 | +0.13(+0.62%) |
Jan 17, 2024 | 20.11 | 20.62 | 20.11 | 20.58 | 70,125 | +0.17(+0.82%) |
Jan 16, 2024 | 20.57 | 20.68 | 20.29 | 20.41 | 51,811 | -0.40(-1.94%) |
Jan 12, 2024 | 21.14 | 21.25 | 20.46 | 20.81 | 52,130 | -0.17(-0.80%) |
Jan 11, 2024 | 21.12 | 21.33 | 20.70 | 20.98 | 57,248 | -0.34(-1.61%) |
Jan 10, 2024 | 21.18 | 21.33 | 20.97 | 21.32 | 37,780 | -0.01(-0.05%) |
Jan 09, 2024 | 21.53 | 21.62 | 21.26 | 21.33 | 41,719 | -0.49(-2.25%) |
Jan 08, 2024 | 21.70 | 21.85 | 21.58 | 21.82 | 48,289 | +0.22(+1.00%) |
Jan 05, 2024 | 21.47 | 22.01 | 21.39 | 21.61 | 132,186 | -0.04(-0.18%) |
Jan 04, 2024 | 21.65 | 21.98 | 21.63 | 21.65 | 76,698 | +0.06(+0.27%) |
Jan 03, 2024 | 22.02 | 22.16 | 21.42 | 21.59 | 61,081 | -0.57(-2.57%) |
Jan 02, 2024 | 21.96 | 22.49 | 21.96 | 22.16 | 51,840 | -0.03(-0.13%) |
Dec 29, 2023 | 22.54 | 22.65 | 22.13 | 22.19 | 47,496 | -0.48(-2.12%) |
Dec 28, 2023 | 22.68 | 22.92 | 22.56 | 22.67 | 46,486 | -0.12(-0.52%) |
Dec 27, 2023 | 22.98 | 22.98 | 22.70 | 22.78 | 34,674 | -0.07(-0.30%) |
Dec 26, 2023 | 22.65 | 22.96 | 22.54 | 22.85 | 28,994 | +0.34(+1.53%) |
Dec 22, 2023 | 22.46 | 22.75 | 22.46 | 22.51 | 33,454 | +0.23(+1.01%) |
Dec 21, 2023 | 22.31 | 22.31 | 22.09 | 22.28 | 37,744 | +0.16(+0.71%) |
Dec 20, 2023 | 22.34 | 22.85 | 22.10 | 22.13 | 65,696 | -0.18(-0.79%) |
Dec 19, 2023 | 21.89 | 22.34 | 21.89 | 22.30 | 55,283 | +0.46(+2.11%) |
Dec 18, 2023 | 22.14 | 22.30 | 21.69 | 21.84 | 53,167 | -0.26(-1.16%) |
Dec 15, 2023 | 22.19 | 22.53 | 22.07 | 22.10 | 227,711 | +0.26(+1.17%) |
Dec 14, 2023 | 22.19 | 22.56 | 21.52 | 21.84 | 144,993 | +0.06(+0.27%) |
Dec 13, 2023 | 20.65 | 21.79 | 20.37 | 21.78 | 107,786 | +1.27(+6.18%) |
Dec 12, 2023 | 20.53 | 20.62 | 20.31 | 20.52 | 37,921 | +0.02(+0.10%) |
Dec 11, 2023 | 20.43 | 20.82 | 20.41 | 20.50 | 95,765 | +0.12(+0.58%) |
Dec 08, 2023 | 20.27 | 20.73 | 20.23 | 20.38 | 69,235 | +0.07(+0.34%) |
Dec 07, 2023 | 20.29 | 20.42 | 19.96 | 20.31 | 68,630 | +0.18(+0.88%) |
Dec 06, 2023 | 20.36 | 20.73 | 20.07 | 20.13 | 85,429 | +0.00(+0.00%) |
Dec 05, 2023 | 20.37 | 20.57 | 20.11 | 20.13 | 60,656 | -0.25(-1.21%) |
Dec 04, 2023 | 20.45 | 20.70 | 20.22 | 20.38 | 108,203 | -0.01(-0.05%) |
Dec 01, 2023 | 19.65 | 20.64 | 19.38 | 20.39 | 120,399 | +0.41(+2.06%) |
Nov 30, 2023 | 20.37 | 20.41 | 19.84 | 19.98 | 28,633 | -0.23(-1.14%) |
Nov 29, 2023 | 20.26 | 20.60 | 20.13 | 20.21 | 47,211 | +0.10(+0.48%) |
Nov 28, 2023 | 19.92 | 20.36 | 19.92 | 20.11 | 29,732 | -0.10(-0.48%) |
Nov 27, 2023 | 20.15 | 20.52 | 20.03 | 20.21 | 41,320 | -0.10(-0.48%) |
Nov 24, 2023 | 20.14 | 20.54 | 20.11 | 20.30 | 16,953 | +0.14(+0.68%) |
Nov 22, 2023 | 20.34 | 20.42 | 20.01 | 20.17 | 20,375 | +0.03(+0.14%) |
Nov 21, 2023 | 20.51 | 20.59 | 20.13 | 20.14 | 29,137 | -0.43(-2.08%) |
Nov 20, 2023 | 20.64 | 20.68 | 20.20 | 20.57 | 21,364 | -0.04(-0.19%) |
Nov 17, 2023 | 20.58 | 20.77 | 20.47 | 20.61 | 42,580 | +0.22(+1.10%) |
Nov 16, 2023 | 20.30 | 20.46 | 20.14 | 20.38 | 25,914 | -0.13(-0.62%) |
Nov 15, 2023 | 20.67 | 20.88 | 20.46 | 20.51 | 46,656 | -0.29(-1.40%) |
Nov 14, 2023 | 19.80 | 20.80 | 19.80 | 20.80 | 80,764 | +1.59(+8.26%) |
Nov 13, 2023 | 19.22 | 19.40 | 19.03 | 19.21 | 21,834 | -0.20(-1.05%) |
Nov 10, 2023 | 19.20 | 19.51 | 19.15 | 19.42 | 29,758 | +0.27(+1.42%) |
Nov 09, 2023 | 19.37 | 19.37 | 19.02 | 19.15 | 35,756 | -0.14(-0.71%) |
Nov 08, 2023 | 19.57 | 19.57 | 18.87 | 19.28 | 29,386 | -0.20(-1.05%) |
Nov 07, 2023 | 19.55 | 19.65 | 19.44 | 19.49 | 39,833 | -0.20(-1.04%) |
Nov 06, 2023 | 19.55 | 19.86 | 19.33 | 19.69 | 46,311 | +0.21(+1.10%) |
Nov 03, 2023 | 19.04 | 19.59 | 18.75 | 19.48 | 51,114 | +0.88(+4.71%) |
Nov 02, 2023 | 18.21 | 18.66 | 18.20 | 18.60 | 32,584 | +0.59(+3.30%) |
Nov 01, 2023 | 17.67 | 18.06 | 17.55 | 18.01 | 43,385 | +0.30(+1.70%) |
Oct 31, 2023 | 17.64 | 17.85 | 17.50 | 17.70 | 46,348 | -0.06(-0.33%) |
Oct 30, 2023 | 17.49 | 17.93 | 17.49 | 17.76 | 34,801 | +0.39(+2.24%) |
Oct 27, 2023 | 17.51 | 17.55 | 17.20 | 17.37 | 41,628 | -0.18(-1.00%) |
Oct 26, 2023 | 17.40 | 17.77 | 17.23 | 17.55 | 31,274 | +0.24(+1.41%) |
Oct 25, 2023 | 17.08 | 17.36 | 16.99 | 17.30 | 48,398 | +0.03(+0.17%) |
Oct 24, 2023 | 17.38 | 17.59 | 17.03 | 17.28 | 31,820 | +0.17(+0.97%) |
Oct 23, 2023 | 17.02 | 17.30 | 17.00 | 17.11 | 24,739 | +0.07(+0.40%) |
Oct 20, 2023 | 17.44 | 17.44 | 17.04 | 17.04 | 61,367 | -0.35(-2.02%) |
Oct 19, 2023 | 17.63 | 17.68 | 17.30 | 17.39 | 59,167 | -0.20(-1.16%) |
Oct 18, 2023 | 17.83 | 18.00 | 17.49 | 17.60 | 61,554 | -0.38(-2.11%) |
Oct 17, 2023 | 17.79 | 18.23 | 17.79 | 17.98 | 47,783 | +0.11(+0.60%) |
Oct 16, 2023 | 17.67 | 17.98 | 17.68 | 17.87 | 26,409 | +0.38(+2.17%) |
Oct 13, 2023 | 17.85 | 17.85 | 17.44 | 17.49 | 33,536 | -0.28(-1.59%) |
Oct 12, 2023 | 17.79 | 17.79 | 17.59 | 17.77 | 15,370 | -0.08(-0.44%) |
Oct 11, 2023 | 17.93 | 18.08 | 17.65 | 17.85 | 30,009 | -0.08(-0.43%) |
Oct 10, 2023 | 17.70 | 18.02 | 17.70 | 17.93 | 30,839 | +0.19(+1.10%) |
Oct 09, 2023 | 17.58 | 17.85 | 17.53 | 17.73 | 38,882 | +0.06(+0.33%) |
Oct 06, 2023 | 17.65 | 17.91 | 17.11 | 17.67 | 60,160 | -0.04(-0.22%) |
Oct 05, 2023 | 17.48 | 17.74 | 17.21 | 17.71 | 51,516 | +0.25(+1.45%) |
Oct 04, 2023 | 17.24 | 17.57 | 17.04 | 17.46 | 32,389 | +0.21(+1.24%) |
Oct 03, 2023 | 17.48 | 17.48 | 17.18 | 17.25 | 28,873 | -0.25(-1.45%) |
Oct 02, 2023 | 17.63 | 17.63 | 17.34 | 17.50 | 29,939 | -0.14(-0.77%) |
Sep 29, 2023 | 17.65 | 17.80 | 17.48 | 17.64 | 52,857 | +0.13(+0.72%) |
Sep 28, 2023 | 17.38 | 18.08 | 17.38 | 17.51 | 26,711 | +0.20(+1.18%) |
Sep 27, 2023 | 17.72 | 17.72 | 17.16 | 17.30 | 24,665 | -0.04(-0.22%) |
Sep 26, 2023 | 17.43 | 17.74 | 17.24 | 17.34 | 25,618 | -0.21(-1.22%) |
Sep 25, 2023 | 17.29 | 17.62 | 17.49 | 17.56 | 18,322 | +0.18(+1.01%) |
Sep 22, 2023 | 17.30 | 17.48 | 17.30 | 17.38 | 27,134 | +0.10(+0.56%) |
Sep 21, 2023 | 17.40 | 17.55 | 17.21 | 17.29 | 28,540 | -0.20(-1.17%) |
Sep 20, 2023 | 17.62 | 17.67 | 17.46 | 17.49 | 28,726 | -0.03(-0.17%) |
Sep 19, 2023 | 17.72 | 17.80 | 17.41 | 17.52 | 36,530 | -0.22(-1.26%) |
Sep 18, 2023 | 17.95 | 17.95 | 17.72 | 17.74 | 26,237 | -0.22(-1.25%) |
Sep 15, 2023 | 18.22 | 18.92 | 17.86 | 17.97 | 146,682 | -0.23(-1.28%) |
Sep 14, 2023 | 18.25 | 18.36 | 18.11 | 18.20 | 23,946 | +0.28(+1.58%) |
Sep 13, 2023 | 18.19 | 18.19 | 17.82 | 17.92 | 37,500 | -0.17(-0.92%) |
Sep 12, 2023 | 18.10 | 18.23 | 17.94 | 18.08 | 24,574 | +0.20(+1.14%) |
Sep 11, 2023 | 17.87 | 18.02 | 17.85 | 17.88 | 35,000 | +0.17(+0.93%) |
Sep 08, 2023 | 17.59 | 17.85 | 17.49 | 17.71 | 33,441 | +0.14(+0.78%) |
Sep 07, 2023 | 17.82 | 17.98 | 17.45 | 17.58 | 140,957 | -0.28(-1.58%) |
Sep 06, 2023 | 18.21 | 18.21 | 17.81 | 17.86 | 45,043 | -0.32(-1.77%) |
Sep 05, 2023 | 18.26 | 18.42 | 17.66 | 18.18 | 60,522 | -0.17(-0.90%) |
Sep 01, 2023 | 17.91 | 18.49 | 17.87 | 18.35 | 71,594 | +0.61(+3.46%) |
Aug 31, 2023 | 17.85 | 18.00 | 17.70 | 17.73 | 56,596 | -0.07(-0.41%) |
Aug 30, 2023 | 17.69 | 17.91 | 17.45 | 17.81 | 53,911 | +0.08(+0.44%) |
Aug 29, 2023 | 17.59 | 17.96 | 17.59 | 17.73 | 39,863 | +0.17(+0.99%) |
Aug 28, 2023 | 17.39 | 17.62 | 17.25 | 17.56 | 32,970 | +0.30(+1.73%) |
Aug 25, 2023 | 17.30 | 17.33 | 16.92 | 17.26 | 40,546 | +0.05(+0.28%) |
Aug 24, 2023 | 16.99 | 17.89 | 16.94 | 17.21 | 50,679 | +0.17(+1.02%) |
Aug 23, 2023 | 17.11 | 17.20 | 16.99 | 17.03 | 32,147 | +0.06(+0.34%) |
Aug 22, 2023 | 17.50 | 17.51 | 16.98 | 16.98 | 28,630 | -0.45(-2.60%) |
Aug 21, 2023 | 17.68 | 17.68 | 17.38 | 17.43 | 19,664 | -0.26(-1.47%) |
Aug 18, 2023 | 17.59 | 17.84 | 17.59 | 17.69 | 23,720 | -0.08(-0.43%) |
Aug 17, 2023 | 17.85 | 17.98 | 17.69 | 17.77 | 22,821 | +0.06(+0.33%) |
Aug 16, 2023 | 17.81 | 17.93 | 17.62 | 17.71 | 30,941 | -0.07(-0.38%) |
Aug 15, 2023 | 18.11 | 18.72 | 17.77 | 17.78 | 29,575 | -0.54(-2.95%) |
Aug 14, 2023 | 18.60 | 18.60 | 18.28 | 18.32 | 36,943 | -0.40(-2.11%) |
Aug 11, 2023 | 18.67 | 18.82 | 18.61 | 18.71 | 24,282 | -0.07(-0.36%) |
Aug 10, 2023 | 19.01 | 19.08 | 18.74 | 18.78 | 26,042 | -0.16(-0.87%) |
Aug 09, 2023 | 19.25 | 19.25 | 18.79 | 18.94 | 30,953 | -0.40(-2.04%) |
Aug 08, 2023 | 19.18 | 19.43 | 18.81 | 19.34 | 38,758 | -0.19(-0.99%) |
Aug 07, 2023 | 19.28 | 19.55 | 19.26 | 19.53 | 51,513 | +0.27(+1.40%) |
Aug 04, 2023 | 19.21 | 19.41 | 17.88 | 19.26 | 23,088 | +0.07(+0.35%) |
Aug 03, 2023 | 18.19 | 19.46 | 18.19 | 19.20 | 38,683 | +0.21(+1.12%) |
Aug 02, 2023 | 18.84 | 19.04 | 18.78 | 18.98 | 46,748 | +0.07(+0.36%) |
Aug 01, 2023 | 18.75 | 18.92 | 18.59 | 18.92 | 47,958 | +0.14(+0.77%) |
Jul 31, 2023 | 18.86 | 18.94 | 18.72 | 18.77 | 56,336 | -0.05(-0.26%) |
Jul 28, 2023 | 18.94 | 18.99 | 18.73 | 18.82 | 66,469 | +0.02(+0.10%) |
Jul 27, 2023 | 18.99 | 19.00 | 18.67 | 18.80 | 71,252 | +0.02(+0.10%) |
Jul 26, 2023 | 18.40 | 18.88 | 18.40 | 18.78 | 98,009 | +0.57(+3.12%) |
Jul 25, 2023 | 18.45 | 18.62 | 18.21 | 18.21 | 79,815 | -0.26(-1.41%) |
Jul 24, 2023 | 18.31 | 18.69 | 18.31 | 18.47 | 89,510 | +0.21(+1.16%) |
Jul 21, 2023 | 18.73 | 18.73 | 18.02 | 18.26 | 224,340 | -0.27(-1.46%) |
Jul 20, 2023 | 18.35 | 18.58 | 18.25 | 18.53 | 66,858 | +0.18(+1.00%) |
Jul 19, 2023 | 18.24 | 18.47 | 18.12 | 18.35 | 60,008 | +0.08(+0.42%) |
Jul 18, 2023 | 17.82 | 18.33 | 17.82 | 18.27 | 45,773 | +0.53(+2.99%) |
Jul 17, 2023 | 17.34 | 17.95 | 17.34 | 17.74 | 46,701 | +0.32(+1.83%) |
Jul 14, 2023 | 17.90 | 17.90 | 17.25 | 17.42 | 50,183 | -0.38(-2.11%) |
Jul 13, 2023 | 17.63 | 18.01 | 17.56 | 17.80 | 32,952 | +0.32(+1.82%) |
Jul 12, 2023 | 17.57 | 17.90 | 17.42 | 17.48 | 31,446 | +0.27(+1.57%) |
Jul 11, 2023 | 17.09 | 17.23 | 16.90 | 17.21 | 28,757 | +0.18(+1.08%) |
Jul 10, 2023 | 17.16 | 17.49 | 16.91 | 17.03 | 23,057 | -0.24(-1.40%) |
Jul 07, 2023 | 16.84 | 17.39 | 16.84 | 17.27 | 84,220 | +0.44(+2.64%) |
Jul 06, 2023 | 16.99 | 16.99 | 16.60 | 16.82 | 40,407 | -0.32(-1.86%) |
Jul 05, 2023 | 17.01 | 17.44 | 16.98 | 17.14 | 48,251 | -0.02(-0.11%) |
Jul 03, 2023 | 17.00 | 17.35 | 17.00 | 17.16 | 27,921 | +0.14(+0.79%) |
Jun 30, 2023 | 17.54 | 17.54 | 16.99 | 17.03 | 46,372 | -0.38(-2.16%) |
Jun 29, 2023 | 17.41 | 17.77 | 17.35 | 17.40 | 32,161 | +0.14(+0.78%) |
Jun 28, 2023 | 17.19 | 17.47 | 17.19 | 17.27 | 54,583 | +0.05(+0.28%) |
Jun 27, 2023 | 17.06 | 17.48 | 16.91 | 17.22 | 36,343 | +0.25(+1.48%) |
Jun 26, 2023 | 17.14 | 17.36 | 16.97 | 16.97 | 52,052 | -0.17(-1.01%) |
Jun 23, 2023 | 16.73 | 17.33 | 16.73 | 17.14 | 325,442 | +0.18(+1.08%) |
Jun 22, 2023 | 17.11 | 17.11 | 16.57 | 16.96 | 39,807 | -0.16(-0.96%) |
Jun 21, 2023 | 17.48 | 17.51 | 17.11 | 17.12 | 74,036 | -0.35(-1.99%) |
Jun 20, 2023 | 17.98 | 18.03 | 17.42 | 17.47 | 66,065 | -0.51(-2.84%) |
Jun 16, 2023 | 18.76 | 18.76 | 17.83 | 17.98 | 71,684 | -0.60(-3.22%) |
Jun 15, 2023 | 17.94 | 18.72 | 17.33 | 18.58 | 75,537 | +0.65(+3.60%) |
Jun 14, 2023 | 18.29 | 18.33 | 17.86 | 17.93 | 55,178 | -0.24(-1.33%) |
Jun 13, 2023 | 17.67 | 18.25 | 17.67 | 18.17 | 62,381 | +0.67(+3.80%) |
Jun 12, 2023 | 17.30 | 17.69 | 17.17 | 17.51 | 65,879 | +0.23(+1.34%) |
Jun 09, 2023 | 17.66 | 17.88 | 17.05 | 17.28 | 93,102 | -0.45(-2.56%) |
Jun 08, 2023 | 17.79 | 17.94 | 17.64 | 17.73 | 49,520 | -0.34(-1.87%) |
Jun 07, 2023 | 17.70 | 18.28 | 17.67 | 18.07 | 137,299 | +0.65(+3.71%) |
Jun 06, 2023 | 16.65 | 17.87 | 16.65 | 17.42 | 88,364 | +0.71(+4.27%) |
Jun 05, 2023 | 17.25 | 17.25 | 16.71 | 16.71 | 35,668 | -0.56(-3.24%) |
Jun 02, 2023 | 16.71 | 17.33 | 16.68 | 17.27 | 110,626 | +0.80(+4.86%) |