Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 22.38 | 22.61 | 22.03 | 22.05 | 41,400 | -0.56(-2.48%) |
May 21, 2024 | 22.52 | 22.63 | 22.10 | 22.61 | 62,219 | +0.19(+0.85%) |
May 17, 2024 | 22.42 | 0 | +0.98(+4.57%) | |||
May 16, 2024 | 21.95 | 22.00 | 21.41 | 21.44 | 61,953 | -0.49(-2.23%) |
May 15, 2024 | 22.10 | 22.10 | 21.63 | 21.93 | 29,382 | -0.07(-0.32%) |
May 14, 2024 | 21.34 | 22.13 | 21.33 | 22.00 | 54,847 | +0.67(+3.14%) |
May 13, 2024 | 21.99 | 21.99 | 21.21 | 21.33 | 95,158 | -0.57(-2.60%) |
May 10, 2024 | 22.42 | 22.56 | 21.88 | 21.90 | 49,338 | -0.39(-1.75%) |
May 09, 2024 | 22.10 | 22.70 | 22.04 | 22.29 | 76,436 | +0.48(+2.20%) |
May 08, 2024 | 22.02 | 22.09 | 21.68 | 21.81 | 18,848 | -0.24(-1.09%) |
May 07, 2024 | 22.11 | 22.20 | 21.96 | 22.05 | 28,333 | -0.15(-0.68%) |
May 06, 2024 | 21.85 | 22.20 | 21.85 | 22.20 | 47,187 | +0.40(+1.83%) |
May 03, 2024 | 21.60 | 21.91 | 21.50 | 21.80 | 46,248 | +0.28(+1.30%) |
May 02, 2024 | 21.70 | 21.73 | 21.40 | 21.52 | 22,482 | -0.07(-0.32%) |
May 01, 2024 | 21.75 | 21.89 | 21.28 | 21.59 | 67,056 | -0.17(-0.78%) |
Apr 30, 2024 | 21.70 | 22.06 | 21.50 | 21.76 | 197,656 | -0.25(-1.14%) |
Apr 29, 2024 | 21.91 | 22.02 | 21.81 | 22.01 | 77,193 | -0.04(-0.18%) |
Apr 26, 2024 | 21.64 | 22.06 | 21.55 | 22.05 | 53,093 | +0.42(+1.94%) |
Apr 25, 2024 | 21.08 | 21.66 | 21.08 | 21.63 | 41,947 | +0.66(+3.15%) |
Apr 24, 2024 | 21.01 | 21.31 | 20.97 | 20.97 | 53,246 | -0.02(-0.10%) |
Apr 23, 2024 | 20.76 | 21.14 | 20.75 | 20.99 | 69,232 | -0.06(-0.29%) |
Apr 22, 2024 | 21.27 | 21.32 | 20.93 | 21.05 | 43,174 | -0.37(-1.73%) |
Apr 19, 2024 | 21.66 | 21.66 | 21.31 | 21.42 | 53,621 | -0.05(-0.23%) |
Apr 18, 2024 | 21.26 | 21.70 | 20.91 | 21.47 | 75,805 | +0.43(+2.04%) |
Apr 17, 2024 | 21.51 | 21.51 | 21.01 | 21.04 | 67,920 | -0.30(-1.41%) |
Apr 16, 2024 | 21.00 | 21.37 | 20.96 | 21.34 | 40,079 | +0.31(+1.47%) |
Apr 15, 2024 | 20.76 | 21.60 | 20.76 | 21.03 | 62,601 | -0.06(-0.28%) |
Apr 12, 2024 | 21.17 | 21.67 | 20.95 | 21.09 | 63,543 | +0.11(+0.52%) |
Apr 11, 2024 | 20.49 | 21.02 | 20.22 | 20.98 | 127,343 | +0.39(+1.89%) |
Apr 10, 2024 | 20.30 | 20.61 | 20.30 | 20.59 | 63,078 | +0.04(+0.19%) |
Apr 09, 2024 | 20.33 | 21.00 | 20.22 | 20.55 | 98,250 | +0.35(+1.73%) |
Apr 08, 2024 | 20.66 | 20.77 | 20.20 | 20.20 | 50,011 | -0.49(-2.37%) |
Apr 05, 2024 | 20.49 | 20.74 | 20.39 | 20.69 | 99,579 | +0.17(+0.83%) |
Apr 04, 2024 | 20.99 | 21.04 | 20.52 | 20.52 | 67,372 | -0.47(-2.24%) |
Apr 03, 2024 | 20.89 | 21.09 | 20.83 | 20.99 | 64,620 | +0.07(+0.33%) |
Apr 02, 2024 | 20.64 | 20.95 | 20.50 | 20.92 | 60,574 | +0.21(+1.01%) |
Apr 01, 2024 | 20.20 | 20.74 | 20.20 | 20.71 | 52,324 | +0.16(+0.78%) |
Mar 28, 2024 | 20.55 | 0 | +0.08(+0.39%) | |||
Mar 27, 2024 | 20.25 | 20.51 | 20.20 | 20.47 | 59,918 | +0.27(+1.34%) |
Mar 26, 2024 | 20.67 | 20.67 | 20.14 | 20.20 | 53,633 | -0.30(-1.46%) |
Mar 25, 2024 | 20.64 | 20.67 | 20.47 | 20.50 | 98,146 | +0.02(+0.10%) |
Mar 22, 2024 | 20.59 | 20.59 | 20.43 | 20.48 | 74,468 | -0.24(-1.16%) |
Mar 21, 2024 | 20.68 | 20.79 | 20.57 | 20.72 | 77,947 | +0.08(+0.39%) |
Mar 20, 2024 | 20.56 | 20.64 | 20.30 | 20.64 | 62,142 | +0.17(+0.83%) |
Mar 19, 2024 | 20.29 | 20.59 | 20.10 | 20.47 | 95,474 | +0.12(+0.59%) |
Mar 18, 2024 | 20.59 | 20.69 | 20.26 | 20.35 | 296,496 | -0.28(-1.36%) |
Mar 15, 2024 | 20.02 | 20.69 | 20.02 | 20.63 | 192,306 | +0.53(+2.64%) |
Mar 14, 2024 | 20.21 | 20.46 | 20.00 | 20.10 | 83,446 | +0.00(+0.00%) |
Mar 13, 2024 | 20.64 | 20.64 | 20.03 | 20.10 | 131,041 | -0.44(-2.14%) |
Mar 12, 2024 | 20.00 | 21.26 | 19.76 | 20.54 | 201,394 | +1.37(+7.15%) |
Mar 11, 2024 | 18.80 | 19.17 | 18.79 | 19.17 | 85,941 | +0.30(+1.59%) |
Mar 08, 2024 | 19.04 | 19.21 | 18.82 | 18.87 | 72,271 | -0.09(-0.47%) |
Mar 07, 2024 | 19.05 | 19.41 | 18.93 | 18.96 | 98,693 | -0.14(-0.73%) |
Mar 06, 2024 | 18.61 | 19.26 | 18.61 | 19.10 | 80,051 | +0.50(+2.69%) |
Mar 05, 2024 | 18.46 | 18.69 | 18.44 | 18.60 | 92,556 | +0.13(+0.70%) |
Mar 04, 2024 | 18.34 | 18.50 | 18.20 | 18.47 | 126,837 | +0.37(+2.04%) |
Mar 01, 2024 | 17.82 | 18.32 | 17.78 | 18.10 | 56,323 | +0.30(+1.69%) |
Feb 29, 2024 | 17.33 | 17.85 | 17.29 | 17.80 | 131,168 | +0.59(+3.43%) |
Feb 28, 2024 | 17.17 | 17.31 | 17.05 | 17.21 | 143,066 | +0.04(+0.23%) |
Feb 27, 2024 | 16.99 | 17.17 | 16.81 | 17.17 | 38,301 | +0.30(+1.78%) |
Feb 26, 2024 | 17.04 | 17.06 | 16.80 | 16.87 | 51,253 | -0.19(-1.11%) |
Feb 23, 2024 | 16.77 | 17.13 | 16.70 | 17.06 | 143,585 | +0.32(+1.91%) |
Feb 22, 2024 | 17.04 | 17.09 | 16.73 | 16.74 | 285,846 | -0.21(-1.24%) |
Feb 21, 2024 | 17.26 | 17.26 | 16.73 | 16.95 | 54,321 | -0.31(-1.80%) |
Feb 20, 2024 | 16.96 | 17.35 | 16.96 | 17.26 | 63,018 | +0.13(+0.76%) |
Feb 16, 2024 | 17.13 | 0 | +0.45(+2.70%) | |||
Feb 15, 2024 | 16.32 | 16.78 | 16.32 | 16.68 | 64,057 | +0.20(+1.21%) |
Feb 14, 2024 | 16.41 | 16.79 | 16.25 | 16.48 | 87,227 | +0.16(+0.98%) |
Feb 13, 2024 | 16.69 | 16.93 | 16.11 | 16.32 | 61,292 | -0.40(-2.39%) |
Feb 12, 2024 | 16.41 | 16.77 | 16.40 | 16.72 | 57,888 | +0.32(+1.95%) |
Feb 09, 2024 | 16.52 | 16.68 | 16.37 | 16.40 | 115,535 | -0.19(-1.15%) |
Feb 08, 2024 | 16.97 | 16.97 | 16.56 | 16.59 | 93,218 | -0.26(-1.54%) |
Feb 07, 2024 | 17.01 | 17.09 | 16.83 | 16.85 | 90,544 | -0.18(-1.06%) |
Feb 06, 2024 | 17.20 | 17.41 | 17.03 | 17.03 | 57,558 | -0.27(-1.56%) |
Feb 05, 2024 | 17.47 | 17.59 | 17.25 | 17.30 | 79,991 | -0.19(-1.09%) |
Feb 02, 2024 | 17.67 | 17.84 | 17.32 | 17.49 | 114,877 | -0.35(-1.96%) |
Feb 01, 2024 | 17.77 | 17.89 | 17.71 | 17.84 | 34,767 | +0.08(+0.45%) |
Jan 31, 2024 | 17.99 | 18.20 | 17.75 | 17.76 | 137,029 | -0.33(-1.82%) |
Jan 30, 2024 | 18.25 | 18.25 | 17.91 | 18.09 | 56,119 | -0.17(-0.93%) |
Jan 29, 2024 | 17.96 | 18.26 | 17.84 | 18.26 | 65,853 | +0.35(+1.95%) |
Jan 26, 2024 | 17.86 | 18.25 | 17.81 | 17.91 | 177,024 | -0.18(-1.00%) |
Jan 25, 2024 | 18.45 | 18.45 | 17.92 | 18.09 | 54,357 | -0.25(-1.36%) |
Jan 24, 2024 | 18.71 | 18.91 | 18.24 | 18.34 | 71,226 | -0.35(-1.87%) |
Jan 23, 2024 | 18.55 | 18.98 | 18.55 | 18.69 | 59,628 | +0.18(+0.97%) |
Jan 22, 2024 | 18.49 | 18.58 | 18.28 | 18.51 | 30,366 | -0.03(-0.16%) |
Jan 19, 2024 | 18.74 | 18.79 | 18.47 | 18.54 | 48,249 | -0.08(-0.43%) |
Jan 18, 2024 | 18.54 | 18.80 | 18.49 | 18.62 | 36,060 | +0.16(+0.87%) |
Jan 17, 2024 | 18.83 | 18.83 | 18.46 | 18.46 | 45,115 | -0.34(-1.81%) |
Jan 16, 2024 | 18.66 | 18.85 | 18.48 | 18.80 | 54,975 | +0.26(+1.40%) |
Jan 15, 2024 | 18.44 | 18.58 | 18.35 | 18.54 | 17,117 | -0.05(-0.27%) |
Jan 12, 2024 | 18.38 | 18.64 | 18.36 | 18.59 | 50,948 | +0.22(+1.20%) |
Jan 11, 2024 | 18.28 | 18.41 | 18.20 | 18.37 | 48,176 | +0.08(+0.44%) |
Jan 10, 2024 | 18.06 | 18.52 | 18.06 | 18.29 | 61,579 | +0.19(+1.05%) |
Jan 09, 2024 | 17.98 | 18.19 | 17.96 | 18.10 | 39,216 | +0.02(+0.11%) |
Jan 08, 2024 | 17.94 | 18.33 | 17.85 | 18.08 | 67,037 | +0.04(+0.22%) |
Jan 05, 2024 | 18.02 | 18.26 | 17.85 | 18.04 | 62,108 | -0.09(-0.50%) |
Jan 04, 2024 | 18.19 | 18.34 | 18.12 | 18.13 | 42,606 | -0.01(-0.06%) |
Jan 03, 2024 | 18.10 | 18.32 | 18.04 | 18.14 | 42,808 | -0.18(-0.98%) |
Jan 02, 2024 | 18.44 | 18.60 | 18.10 | 18.32 | 65,092 | -0.12(-0.65%) |
Dec 29, 2023 | 18.44 | 0 | -0.08(-0.43%) | |||
Dec 28, 2023 | 18.59 | 18.87 | 18.50 | 18.52 | 62,895 | -0.15(-0.80%) |
Dec 27, 2023 | 18.89 | 18.89 | 18.41 | 18.67 | 48,220 | -0.10(-0.53%) |
Dec 22, 2023 | 18.77 | 0 | +0.18(+0.97%) | |||
Dec 21, 2023 | 18.65 | 18.77 | 18.47 | 18.59 | 53,796 | +0.09(+0.49%) |
Dec 20, 2023 | 18.75 | 19.00 | 18.40 | 18.50 | 56,997 | -0.31(-1.65%) |
Dec 19, 2023 | 18.56 | 18.89 | 18.56 | 18.81 | 65,931 | +0.25(+1.35%) |
Dec 18, 2023 | 18.90 | 18.90 | 18.54 | 18.56 | 41,720 | -0.23(-1.22%) |
Dec 15, 2023 | 18.68 | 18.97 | 18.60 | 18.79 | 76,333 | +0.11(+0.59%) |
Dec 14, 2023 | 18.79 | 19.01 | 18.58 | 18.68 | 99,200 | -0.08(-0.43%) |
Dec 13, 2023 | 18.27 | 18.76 | 18.02 | 18.76 | 114,917 | +0.43(+2.35%) |
Dec 12, 2023 | 19.13 | 19.13 | 18.20 | 18.33 | 84,352 | -0.75(-3.93%) |
Dec 11, 2023 | 19.03 | 19.15 | 18.67 | 19.08 | 109,788 | +0.18(+0.95%) |
Dec 08, 2023 | 18.58 | 19.32 | 18.58 | 18.90 | 376,323 | +0.34(+1.83%) |
Dec 07, 2023 | 18.80 | 18.95 | 18.51 | 18.56 | 285,661 | -0.24(-1.28%) |
Dec 06, 2023 | 18.75 | 19.12 | 18.75 | 18.80 | 58,035 | +0.01(+0.05%) |
Dec 05, 2023 | 18.83 | 19.11 | 18.79 | 18.79 | 61,556 | -0.23(-1.21%) |
Dec 04, 2023 | 19.45 | 19.50 | 18.98 | 19.02 | 44,839 | -0.60(-3.06%) |
Dec 01, 2023 | 19.33 | 19.64 | 19.26 | 19.62 | 88,103 | +0.15(+0.77%) |
Nov 30, 2023 | 18.72 | 19.55 | 18.72 | 19.47 | 404,954 | +0.64(+3.40%) |
Nov 29, 2023 | 18.88 | 18.96 | 18.60 | 18.83 | 54,088 | -0.05(-0.26%) |
Nov 28, 2023 | 18.62 | 18.94 | 18.55 | 18.88 | 78,007 | +0.18(+0.96%) |
Nov 27, 2023 | 18.83 | 18.91 | 18.64 | 18.70 | 38,138 | -0.16(-0.85%) |
Nov 24, 2023 | 18.94 | 18.94 | 18.73 | 18.86 | 24,807 | +0.12(+0.64%) |
Nov 23, 2023 | 18.66 | 18.92 | 18.66 | 18.74 | 22,263 | +0.09(+0.48%) |
Nov 22, 2023 | 18.84 | 18.93 | 18.50 | 18.65 | 57,351 | -0.01(-0.05%) |
Nov 21, 2023 | 18.97 | 19.08 | 18.57 | 18.66 | 74,831 | -0.28(-1.48%) |
Nov 20, 2023 | 18.93 | 19.14 | 18.90 | 18.94 | 99,909 | +0.01(+0.05%) |
Nov 17, 2023 | 18.84 | 19.15 | 18.80 | 18.93 | 104,985 | +0.02(+0.11%) |
Nov 16, 2023 | 19.17 | 19.17 | 18.71 | 18.91 | 59,901 | -0.18(-0.94%) |
Nov 15, 2023 | 18.66 | 19.40 | 18.66 | 19.09 | 178,462 | +0.44(+2.36%) |
Nov 14, 2023 | 18.90 | 19.13 | 18.65 | 18.65 | 46,968 | -0.14(-0.75%) |
Nov 13, 2023 | 19.04 | 19.11 | 18.73 | 18.79 | 78,502 | -0.26(-1.36%) |
Nov 10, 2023 | 19.07 | 19.19 | 18.86 | 19.05 | 108,695 | -0.07(-0.37%) |
Nov 09, 2023 | 19.97 | 20.30 | 19.05 | 19.12 | 156,050 | +0.22(+1.16%) |
Nov 08, 2023 | 19.02 | 19.36 | 18.74 | 18.90 | 88,222 | -0.17(-0.89%) |
Nov 07, 2023 | 19.61 | 19.61 | 19.05 | 19.07 | 75,169 | -0.51(-2.60%) |
Nov 06, 2023 | 20.06 | 20.14 | 19.50 | 19.58 | 58,421 | -0.35(-1.76%) |
Nov 03, 2023 | 20.27 | 20.45 | 19.87 | 19.93 | 85,051 | -0.40(-1.97%) |
Nov 02, 2023 | 20.85 | 20.85 | 20.30 | 20.33 | 54,512 | -0.22(-1.07%) |
Nov 01, 2023 | 20.29 | 20.57 | 20.00 | 20.55 | 81,273 | +0.24(+1.18%) |
Oct 31, 2023 | 19.80 | 20.77 | 19.80 | 20.31 | 473,964 | +0.40(+2.01%) |
Oct 30, 2023 | 20.10 | 20.13 | 19.75 | 19.91 | 117,531 | +0.05(+0.25%) |
Oct 27, 2023 | 20.22 | 20.35 | 19.84 | 19.86 | 60,306 | -0.23(-1.14%) |
Oct 26, 2023 | 19.91 | 20.21 | 19.81 | 20.09 | 41,461 | +0.08(+0.40%) |
Oct 25, 2023 | 20.00 | 20.30 | 19.91 | 20.01 | 81,479 | -0.02(-0.10%) |
Oct 24, 2023 | 20.39 | 20.39 | 19.99 | 20.03 | 97,365 | -0.29(-1.43%) |
Oct 23, 2023 | 20.25 | 20.54 | 20.09 | 20.32 | 82,070 | -0.50(-2.40%) |
Oct 20, 2023 | 20.31 | 21.02 | 20.31 | 20.82 | 112,865 | +0.46(+2.26%) |
Oct 19, 2023 | 21.09 | 21.12 | 20.21 | 20.36 | 142,317 | -0.72(-3.42%) |
Oct 18, 2023 | 20.84 | 21.41 | 20.84 | 21.08 | 81,303 | +0.21(+1.01%) |
Oct 17, 2023 | 21.11 | 21.20 | 20.86 | 20.87 | 65,250 | -0.18(-0.86%) |
Oct 16, 2023 | 20.74 | 21.39 | 20.74 | 21.05 | 32,259 | +0.31(+1.49%) |
Oct 13, 2023 | 21.75 | 21.81 | 20.64 | 20.74 | 96,336 | -0.86(-3.98%) |
Oct 12, 2023 | 21.17 | 21.61 | 20.86 | 21.60 | 170,786 | +0.44(+2.08%) |
Oct 11, 2023 | 20.98 | 21.18 | 20.95 | 21.16 | 49,145 | +0.17(+0.81%) |
Oct 10, 2023 | 21.75 | 21.75 | 20.95 | 20.99 | 41,275 | -0.11(-0.52%) |
Oct 06, 2023 | 21.10 | 0 | +0.45(+2.18%) | |||
Oct 05, 2023 | 20.21 | 20.76 | 20.21 | 20.65 | 47,541 | +0.32(+1.57%) |
Oct 04, 2023 | 20.54 | 20.63 | 20.21 | 20.33 | 78,581 | -0.20(-0.97%) |
Oct 03, 2023 | 21.12 | 21.15 | 20.51 | 20.53 | 74,853 | -0.79(-3.71%) |
Oct 02, 2023 | 21.69 | 21.78 | 21.27 | 21.32 | 89,352 | -0.64(-2.91%) |
Sep 29, 2023 | 21.11 | 21.97 | 21.06 | 21.96 | 87,622 | +0.96(+4.57%) |
Sep 28, 2023 | 20.81 | 21.14 | 20.66 | 21.00 | 91,039 | +0.16(+0.77%) |
Sep 27, 2023 | 20.75 | 21.07 | 20.60 | 20.84 | 76,682 | +0.12(+0.58%) |
Sep 26, 2023 | 20.93 | 21.15 | 20.63 | 20.72 | 60,061 | -0.33(-1.57%) |
Sep 25, 2023 | 20.95 | 21.12 | 21.04 | 21.05 | 37,676 | +0.01(+0.05%) |
Sep 22, 2023 | 21.02 | 21.25 | 20.97 | 21.04 | 40,077 | +0.01(+0.05%) |
Sep 21, 2023 | 21.09 | 21.33 | 21.00 | 21.03 | 45,401 | -0.20(-0.94%) |
Sep 20, 2023 | 21.16 | 21.73 | 21.14 | 21.23 | 46,342 | +0.06(+0.28%) |
Sep 19, 2023 | 21.85 | 21.85 | 21.12 | 21.17 | 45,235 | -0.73(-3.33%) |
Sep 18, 2023 | 21.93 | 22.07 | 21.67 | 21.90 | 41,973 | -0.03(-0.14%) |
Sep 15, 2023 | 21.67 | 22.37 | 21.62 | 21.93 | 109,940 | +0.40(+1.86%) |
Sep 14, 2023 | 20.96 | 21.75 | 20.96 | 21.53 | 47,581 | +0.67(+3.21%) |
Sep 13, 2023 | 21.12 | 21.20 | 20.80 | 20.86 | 38,476 | -0.19(-0.90%) |
Sep 12, 2023 | 20.98 | 21.23 | 20.95 | 21.05 | 39,916 | +0.01(+0.05%) |
Sep 11, 2023 | 20.96 | 21.33 | 20.95 | 21.04 | 59,955 | +0.24(+1.15%) |
Sep 08, 2023 | 20.92 | 21.09 | 20.72 | 20.80 | 43,049 | -0.11(-0.53%) |
Sep 07, 2023 | 20.99 | 21.12 | 20.89 | 20.91 | 46,411 | -0.18(-0.85%) |
Sep 06, 2023 | 21.31 | 21.42 | 21.00 | 21.09 | 38,412 | -0.30(-1.40%) |
Sep 05, 2023 | 21.93 | 21.93 | 21.32 | 21.39 | 40,144 | -0.55(-2.51%) |
Sep 01, 2023 | 21.94 | 0 | -0.10(-0.45%) | |||
Aug 31, 2023 | 21.00 | 22.11 | 20.97 | 22.04 | 156,386 | +1.07(+5.10%) |
Aug 30, 2023 | 20.62 | 21.16 | 20.62 | 20.97 | 60,667 | +0.29(+1.40%) |
Aug 29, 2023 | 20.25 | 20.79 | 20.25 | 20.68 | 41,897 | +0.43(+2.12%) |
Aug 28, 2023 | 20.95 | 20.95 | 20.15 | 20.25 | 83,000 | -0.64(-3.06%) |
Aug 25, 2023 | 21.12 | 21.38 | 20.89 | 20.89 | 59,598 | -0.19(-0.90%) |
Aug 24, 2023 | 20.86 | 21.24 | 20.75 | 21.08 | 40,394 | -0.15(-0.71%) |
Aug 23, 2023 | 21.13 | 21.41 | 21.06 | 21.23 | 49,352 | +0.13(+0.62%) |
Aug 22, 2023 | 20.92 | 21.22 | 20.76 | 21.10 | 74,248 | +0.25(+1.20%) |
Aug 21, 2023 | 20.15 | 21.04 | 20.04 | 20.85 | 144,416 | +0.72(+3.58%) |
Aug 18, 2023 | 19.11 | 20.38 | 19.11 | 20.13 | 112,749 | +1.00(+5.23%) |
Aug 17, 2023 | 19.50 | 19.62 | 19.13 | 19.13 | 89,507 | -0.16(-0.83%) |
Aug 16, 2023 | 19.08 | 19.50 | 19.00 | 19.29 | 65,240 | +0.24(+1.26%) |
Aug 15, 2023 | 19.04 | 19.54 | 19.01 | 19.05 | 51,998 | -0.29(-1.50%) |
Aug 14, 2023 | 19.47 | 19.76 | 19.33 | 19.34 | 77,166 | -0.25(-1.28%) |
Aug 11, 2023 | 19.54 | 19.64 | 19.23 | 19.59 | 101,130 | +0.06(+0.31%) |
Aug 10, 2023 | 19.96 | 19.96 | 19.38 | 19.53 | 97,490 | -0.46(-2.30%) |
Aug 09, 2023 | 20.96 | 20.98 | 19.83 | 19.99 | 183,820 | -0.97(-4.63%) |
Aug 08, 2023 | 21.04 | 21.06 | 20.56 | 20.96 | 54,055 | -0.09(-0.43%) |
Aug 04, 2023 | 21.05 | 0 | +0.25(+1.20%) | |||
Aug 03, 2023 | 20.63 | 20.92 | 20.63 | 20.80 | 45,088 | +0.04(+0.19%) |
Aug 02, 2023 | 20.76 | 21.00 | 20.50 | 20.76 | 170,840 | -0.26(-1.24%) |
Aug 01, 2023 | 21.18 | 21.47 | 21.00 | 21.02 | 33,661 | -0.39(-1.82%) |
Jul 31, 2023 | 21.34 | 21.45 | 21.00 | 21.41 | 75,916 | +0.41(+1.95%) |
Jul 28, 2023 | 20.83 | 21.13 | 20.83 | 21.00 | 36,473 | +0.19(+0.91%) |
Jul 27, 2023 | 20.85 | 21.07 | 20.70 | 20.81 | 62,647 | -0.14(-0.67%) |
Jul 26, 2023 | 21.49 | 21.49 | 20.76 | 20.95 | 53,114 | -0.54(-2.51%) |
Jul 25, 2023 | 21.09 | 21.51 | 20.85 | 21.49 | 87,035 | +0.33(+1.56%) |
Jul 24, 2023 | 21.25 | 21.30 | 20.75 | 21.16 | 101,380 | +0.34(+1.63%) |
Jul 21, 2023 | 21.33 | 21.38 | 20.81 | 20.82 | 90,131 | -0.53(-2.48%) |
Jul 20, 2023 | 21.40 | 21.53 | 21.31 | 21.35 | 50,221 | -0.05(-0.23%) |
Jul 19, 2023 | 21.54 | 21.54 | 21.39 | 21.40 | 28,859 | +0.00(+0.00%) |
Jul 18, 2023 | 21.48 | 21.65 | 21.37 | 21.40 | 35,919 | +0.02(+0.09%) |
Jul 17, 2023 | 21.37 | 21.45 | 21.17 | 21.38 | 30,702 | -0.22(-1.02%) |
Jul 14, 2023 | 21.42 | 21.68 | 21.25 | 21.60 | 43,492 | +0.20(+0.93%) |
Jul 13, 2023 | 21.86 | 21.90 | 21.39 | 21.40 | 24,737 | -0.43(-1.97%) |
Jul 12, 2023 | 21.81 | 21.95 | 21.34 | 21.83 | 37,890 | +0.43(+2.01%) |
Jul 11, 2023 | 21.54 | 21.76 | 21.33 | 21.40 | 50,353 | +0.02(+0.09%) |
Jul 10, 2023 | 21.02 | 21.54 | 21.02 | 21.38 | 44,895 | -0.07(-0.33%) |
Jul 07, 2023 | 20.99 | 21.45 | 20.99 | 21.45 | 33,563 | +0.49(+2.34%) |
Jul 06, 2023 | 21.10 | 21.33 | 20.77 | 20.96 | 53,907 | -0.44(-2.06%) |
Jul 05, 2023 | 21.90 | 21.90 | 21.30 | 21.40 | 44,814 | -0.46(-2.10%) |
Jul 04, 2023 | 21.98 | 22.11 | 21.75 | 21.86 | 21,682 | -0.04(-0.18%) |
Jun 30, 2023 | 21.90 | 0 | +0.38(+1.77%) | |||
Jun 29, 2023 | 21.10 | 21.89 | 21.10 | 21.52 | 54,564 | +0.39(+1.85%) |
Jun 28, 2023 | 21.49 | 21.49 | 20.85 | 21.13 | 71,401 | -0.45(-2.09%) |
Jun 27, 2023 | 21.06 | 21.61 | 21.05 | 21.58 | 73,044 | +0.70(+3.35%) |
Jun 26, 2023 | 20.89 | 21.11 | 20.80 | 20.88 | 43,655 | +0.17(+0.82%) |
Jun 23, 2023 | 20.87 | 20.91 | 20.53 | 20.71 | 70,104 | -0.16(-0.77%) |
Jun 22, 2023 | 20.71 | 21.10 | 20.71 | 20.87 | 82,662 | +0.05(+0.24%) |
Jun 21, 2023 | 21.18 | 21.28 | 20.75 | 20.82 | 74,015 | -0.36(-1.70%) |
Jun 20, 2023 | 21.53 | 21.53 | 21.15 | 21.18 | 44,597 | -0.35(-1.63%) |
Jun 19, 2023 | 21.49 | 21.62 | 21.44 | 21.53 | 11,012 | +0.03(+0.14%) |
Jun 16, 2023 | 21.92 | 21.99 | 21.35 | 21.50 | 86,748 | -0.28(-1.29%) |