Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.46 | 25.80 | 24.83 | 25.80 | 22,909 | +0.93(+3.74%) |
May 30, 2024 | 24.00 | 25.09 | 24.00 | 24.87 | 35,277 | +0.67(+2.77%) |
May 29, 2024 | 24.89 | 24.89 | 24.15 | 24.20 | 21,589 | -1.09(-4.31%) |
May 28, 2024 | 25.80 | 26.13 | 25.16 | 25.29 | 14,277 | -0.38(-1.49%) |
May 24, 2024 | 25.53 | 25.67 | 25.46 | 25.67 | 3,551 | +0.57(+2.28%) |
May 23, 2024 | 26.12 | 26.12 | 24.95 | 25.10 | 15,175 | -0.94(-3.61%) |
May 22, 2024 | 26.51 | 26.72 | 25.84 | 26.04 | 22,662 | -0.73(-2.73%) |
May 21, 2024 | 26.81 | 26.81 | 26.59 | 26.77 | 5,531 | -0.12(-0.44%) |
May 20, 2024 | 26.90 | 27.17 | 26.85 | 26.89 | 8,013 | +0.06(+0.22%) |
May 17, 2024 | 26.56 | 26.99 | 26.56 | 26.83 | 12,582 | -0.03(-0.10%) |
May 16, 2024 | 27.45 | 27.45 | 26.86 | 26.86 | 18,700 | -0.71(-2.59%) |
May 15, 2024 | 27.89 | 27.89 | 27.10 | 27.57 | 29,557 | +0.58(+2.15%) |
May 14, 2024 | 27.00 | 27.02 | 26.75 | 26.99 | 19,953 | +0.74(+2.82%) |
May 13, 2024 | 26.82 | 26.91 | 26.24 | 26.25 | 4,451 | -0.06(-0.23%) |
May 10, 2024 | 26.63 | 26.63 | 26.20 | 26.31 | 11,882 | -0.04(-0.15%) |
May 09, 2024 | 25.62 | 26.38 | 25.60 | 26.35 | 13,781 | +0.71(+2.77%) |
May 08, 2024 | 25.71 | 25.71 | 25.40 | 25.64 | 10,193 | -0.28(-1.08%) |
May 07, 2024 | 25.77 | 26.29 | 25.77 | 25.92 | 14,821 | +0.22(+0.86%) |
May 06, 2024 | 25.40 | 25.70 | 25.32 | 25.70 | 10,824 | +1.04(+4.20%) |
May 03, 2024 | 25.01 | 25.22 | 24.61 | 24.66 | 4,526 | +0.72(+3.02%) |
May 02, 2024 | 23.87 | 24.01 | 23.56 | 23.94 | 11,181 | +0.80(+3.44%) |
May 01, 2024 | 23.11 | 24.09 | 22.90 | 23.14 | 11,705 | +0.05(+0.22%) |
Apr 30, 2024 | 23.97 | 24.14 | 23.09 | 23.09 | 15,816 | -1.24(-5.09%) |
Apr 29, 2024 | 24.08 | 24.45 | 24.08 | 24.33 | 10,119 | +0.37(+1.55%) |
Apr 26, 2024 | 24.08 | 24.18 | 23.67 | 23.96 | 9,447 | +0.24(+1.01%) |
Apr 25, 2024 | 23.42 | 23.74 | 23.08 | 23.72 | 7,819 | -0.37(-1.54%) |
Apr 24, 2024 | 23.97 | 24.49 | 23.66 | 24.09 | 6,681 | -0.02(-0.08%) |
Apr 23, 2024 | 23.47 | 24.30 | 23.38 | 24.11 | 13,601 | +0.94(+4.06%) |
Apr 22, 2024 | 23.04 | 23.57 | 22.50 | 23.17 | 11,545 | +0.61(+2.69%) |
Apr 19, 2024 | 22.06 | 22.71 | 22.06 | 22.56 | 2,816 | +0.25(+1.13%) |
Apr 18, 2024 | 22.73 | 22.73 | 22.16 | 22.31 | 10,411 | -0.14(-0.62%) |
Apr 17, 2024 | 23.40 | 23.40 | 22.45 | 22.45 | 9,646 | -0.58(-2.52%) |
Apr 16, 2024 | 23.12 | 23.42 | 22.62 | 23.03 | 23,139 | -0.41(-1.75%) |
Apr 15, 2024 | 24.56 | 24.56 | 23.26 | 23.44 | 23,711 | -0.73(-3.03%) |
Apr 12, 2024 | 24.96 | 25.00 | 23.96 | 24.17 | 19,677 | -1.28(-5.01%) |
Apr 11, 2024 | 25.45 | 25.51 | 24.94 | 25.45 | 22,916 | +0.08(+0.30%) |
Apr 10, 2024 | 25.82 | 25.96 | 25.13 | 25.37 | 20,777 | -1.64(-6.06%) |
Apr 09, 2024 | 26.94 | 27.01 | 26.44 | 27.01 | 16,584 | +0.06(+0.21%) |
Apr 08, 2024 | 26.78 | 27.05 | 26.78 | 26.95 | 4,962 | +0.29(+1.08%) |
Apr 05, 2024 | 26.10 | 26.76 | 25.95 | 26.66 | 5,360 | +0.62(+2.37%) |
Apr 04, 2024 | 27.59 | 27.59 | 26.01 | 26.04 | 12,474 | -0.80(-2.96%) |
Apr 03, 2024 | 26.25 | 26.98 | 26.25 | 26.84 | 7,091 | +0.27(+1.02%) |
Apr 02, 2024 | 27.05 | 27.05 | 26.30 | 26.57 | 20,227 | -1.12(-4.04%) |
Apr 01, 2024 | 28.39 | 28.39 | 27.64 | 27.69 | 19,020 | -0.59(-2.09%) |
Mar 28, 2024 | 27.97 | 28.56 | 27.97 | 28.28 | 31,472 | +0.33(+1.18%) |
Mar 27, 2024 | 26.90 | 27.98 | 26.90 | 27.95 | 11,822 | +1.24(+4.62%) |
Mar 26, 2024 | 27.40 | 27.40 | 26.71 | 26.71 | 25,791 | -0.07(-0.24%) |
Mar 25, 2024 | 26.67 | 27.15 | 26.67 | 26.78 | 13,988 | +0.01(+0.04%) |
Mar 22, 2024 | 27.26 | 27.26 | 26.72 | 26.77 | 19,970 | -0.71(-2.57%) |
Mar 21, 2024 | 26.99 | 27.56 | 26.97 | 27.48 | 28,635 | +0.94(+3.54%) |
Mar 20, 2024 | 25.67 | 26.62 | 25.67 | 26.54 | 4,940 | +1.08(+4.23%) |
Mar 19, 2024 | 24.79 | 25.60 | 24.79 | 25.46 | 5,956 | +0.39(+1.56%) |
Mar 18, 2024 | 25.27 | 25.37 | 25.07 | 25.07 | 5,692 | -0.09(-0.35%) |
Mar 15, 2024 | 25.27 | 25.43 | 25.11 | 25.16 | 3,324 | -0.11(-0.44%) |
Mar 14, 2024 | 26.33 | 26.33 | 24.70 | 25.27 | 35,106 | -0.89(-3.40%) |
Mar 13, 2024 | 25.91 | 26.44 | 25.91 | 26.16 | 4,107 | +0.32(+1.24%) |
Mar 12, 2024 | 25.74 | 26.07 | 25.34 | 25.84 | 13,018 | +0.25(+0.98%) |
Mar 11, 2024 | 25.75 | 25.75 | 25.19 | 25.59 | 9,980 | -0.34(-1.32%) |
Mar 08, 2024 | 26.56 | 27.03 | 25.81 | 25.93 | 7,847 | -0.45(-1.70%) |
Mar 07, 2024 | 26.11 | 26.44 | 26.11 | 26.38 | 8,272 | +0.76(+2.97%) |
Mar 06, 2024 | 25.65 | 25.86 | 25.49 | 25.62 | 10,176 | +0.45(+1.79%) |
Mar 05, 2024 | 25.19 | 25.50 | 24.88 | 25.17 | 8,377 | -0.18(-0.71%) |
Mar 04, 2024 | 25.55 | 25.75 | 25.31 | 25.35 | 15,489 | +0.52(+2.09%) |
Mar 01, 2024 | 24.29 | 24.85 | 24.17 | 24.83 | 21,031 | +0.51(+2.10%) |
Feb 29, 2024 | 23.97 | 24.36 | 23.97 | 24.32 | 6,420 | +0.57(+2.40%) |
Feb 28, 2024 | 23.43 | 23.88 | 23.43 | 23.75 | 4,532 | -0.02(-0.08%) |
Feb 27, 2024 | 23.83 | 23.83 | 23.59 | 23.77 | 5,421 | +0.24(+1.04%) |
Feb 26, 2024 | 23.60 | 23.60 | 23.36 | 23.53 | 6,692 | -0.02(-0.11%) |
Feb 23, 2024 | 23.58 | 23.78 | 23.32 | 23.55 | 10,584 | +0.09(+0.38%) |
Feb 22, 2024 | 23.01 | 23.53 | 22.95 | 23.46 | 15,113 | +1.01(+4.50%) |
Feb 21, 2024 | 22.18 | 22.50 | 22.15 | 22.45 | 7,846 | +0.00(+0.00%) |
Feb 20, 2024 | 22.45 | 22.46 | 22.17 | 22.45 | 18,507 | -0.50(-2.18%) |
Feb 16, 2024 | 23.30 | 23.57 | 22.91 | 22.95 | 13,713 | -0.59(-2.51%) |
Feb 15, 2024 | 23.19 | 23.59 | 23.06 | 23.54 | 20,287 | +1.19(+5.32%) |
Feb 14, 2024 | 22.10 | 22.45 | 21.74 | 22.35 | 9,971 | +0.89(+4.15%) |
Feb 13, 2024 | 21.55 | 22.01 | 21.00 | 21.46 | 19,287 | -1.72(-7.42%) |
Feb 12, 2024 | 22.62 | 23.38 | 22.62 | 23.18 | 29,173 | +0.67(+2.98%) |
Feb 09, 2024 | 22.04 | 22.53 | 22.04 | 22.51 | 10,059 | +0.47(+2.13%) |
Feb 08, 2024 | 21.63 | 22.07 | 21.63 | 22.04 | 6,656 | +0.58(+2.70%) |
Feb 07, 2024 | 21.13 | 21.64 | 21.06 | 21.46 | 7,697 | +0.28(+1.33%) |
Feb 06, 2024 | 21.00 | 21.21 | 20.77 | 21.18 | 13,179 | +0.32(+1.53%) |
Feb 05, 2024 | 20.94 | 21.11 | 20.52 | 20.86 | 12,988 | -0.74(-3.43%) |
Feb 02, 2024 | 21.05 | 21.79 | 20.86 | 21.60 | 12,325 | -0.01(-0.05%) |
Feb 01, 2024 | 21.19 | 21.61 | 20.51 | 21.61 | 10,461 | +0.73(+3.50%) |
Jan 31, 2024 | 21.81 | 21.94 | 20.88 | 20.88 | 15,522 | -1.15(-5.22%) |
Jan 30, 2024 | 22.02 | 22.22 | 21.82 | 22.03 | 15,434 | -0.19(-0.86%) |
Jan 29, 2024 | 21.40 | 22.22 | 21.40 | 22.22 | 6,240 | +0.64(+2.97%) |
Jan 26, 2024 | 21.66 | 21.89 | 21.46 | 21.58 | 17,711 | +0.03(+0.14%) |
Jan 25, 2024 | 21.67 | 21.81 | 21.19 | 21.55 | 10,519 | +0.39(+1.84%) |
Jan 24, 2024 | 22.27 | 22.27 | 21.14 | 21.16 | 41,276 | -0.48(-2.22%) |
Jan 23, 2024 | 22.16 | 22.19 | 21.40 | 21.64 | 11,804 | -0.20(-0.91%) |
Jan 22, 2024 | 21.59 | 22.00 | 21.59 | 21.84 | 14,195 | +0.73(+3.46%) |
Jan 19, 2024 | 20.71 | 21.21 | 20.30 | 21.11 | 39,482 | +0.55(+2.68%) |
Jan 18, 2024 | 20.32 | 20.56 | 20.01 | 20.56 | 7,292 | +0.54(+2.70%) |
Jan 17, 2024 | 19.80 | 20.10 | 19.76 | 20.02 | 7,773 | -0.53(-2.58%) |
Jan 16, 2024 | 20.33 | 20.65 | 20.25 | 20.55 | 20,567 | -0.39(-1.86%) |
Jan 12, 2024 | 21.48 | 21.62 | 20.80 | 20.94 | 6,753 | +0.00(+0.00%) |
Jan 11, 2024 | 20.95 | 20.98 | 20.39 | 20.94 | 11,864 | -0.18(-0.85%) |
Jan 10, 2024 | 20.87 | 21.12 | 20.81 | 21.12 | 9,291 | +0.12(+0.59%) |
Jan 09, 2024 | 20.74 | 21.05 | 20.64 | 21.00 | 12,753 | -0.37(-1.75%) |
Jan 08, 2024 | 20.51 | 21.37 | 20.51 | 21.37 | 16,602 | +0.76(+3.69%) |
Jan 05, 2024 | 20.47 | 20.98 | 20.47 | 20.61 | 19,248 | +0.24(+1.18%) |
Jan 04, 2024 | 20.40 | 20.75 | 20.37 | 20.37 | 24,848 | -0.12(-0.59%) |
Jan 03, 2024 | 21.55 | 21.55 | 20.49 | 20.49 | 27,855 | -1.62(-7.33%) |
Jan 02, 2024 | 21.96 | 22.46 | 21.77 | 22.11 | 11,044 | -0.21(-0.94%) |
Dec 29, 2023 | 22.80 | 22.93 | 22.29 | 22.32 | 15,422 | -0.68(-2.96%) |
Dec 28, 2023 | 23.00 | 23.07 | 22.85 | 23.00 | 14,561 | +0.00(+0.00%) |
Dec 27, 2023 | 23.09 | 23.19 | 22.84 | 23.00 | 19,518 | +0.02(+0.09%) |
Dec 26, 2023 | 22.65 | 23.17 | 22.65 | 22.98 | 15,087 | +0.52(+2.32%) |
Dec 22, 2023 | 22.60 | 22.81 | 22.22 | 22.46 | 21,103 | +0.18(+0.81%) |
Dec 21, 2023 | 22.21 | 22.31 | 21.69 | 22.28 | 13,111 | +0.85(+3.97%) |
Dec 20, 2023 | 22.22 | 22.81 | 21.42 | 21.43 | 22,407 | -1.04(-4.64%) |
Dec 19, 2023 | 21.99 | 22.51 | 21.99 | 22.47 | 12,283 | +0.80(+3.68%) |
Dec 18, 2023 | 21.72 | 21.97 | 21.61 | 21.67 | 5,691 | +0.05(+0.23%) |
Dec 15, 2023 | 22.08 | 22.08 | 21.44 | 21.62 | 29,920 | -0.54(-2.43%) |
Dec 14, 2023 | 21.39 | 22.34 | 21.39 | 22.16 | 27,672 | +1.45(+6.99%) |
Dec 13, 2023 | 19.25 | 20.72 | 19.06 | 20.72 | 27,761 | +1.48(+7.68%) |
Dec 12, 2023 | 19.50 | 19.50 | 19.13 | 19.24 | 7,461 | -0.18(-0.93%) |
Dec 11, 2023 | 19.15 | 19.44 | 19.05 | 19.42 | 14,368 | +0.32(+1.67%) |
Dec 08, 2023 | 18.70 | 19.25 | 18.70 | 19.10 | 12,566 | +0.29(+1.54%) |
Dec 07, 2023 | 18.49 | 18.82 | 18.44 | 18.81 | 8,758 | +0.25(+1.34%) |
Dec 06, 2023 | 18.99 | 19.41 | 18.55 | 18.56 | 13,022 | -0.08(-0.43%) |
Dec 05, 2023 | 19.23 | 19.23 | 18.61 | 18.64 | 26,451 | -0.80(-4.11%) |
Dec 04, 2023 | 18.88 | 19.47 | 18.72 | 19.44 | 22,269 | +0.48(+2.51%) |
Dec 01, 2023 | 17.72 | 19.00 | 17.63 | 18.96 | 42,532 | +1.26(+7.12%) |
Nov 30, 2023 | 17.63 | 17.76 | 17.48 | 17.70 | 12,399 | +0.33(+1.90%) |
Nov 29, 2023 | 17.71 | 17.91 | 17.34 | 17.37 | 13,197 | +0.17(+0.99%) |
Nov 28, 2023 | 17.55 | 17.63 | 17.19 | 17.20 | 5,860 | -0.38(-2.17%) |
Nov 27, 2023 | 17.51 | 17.64 | 17.44 | 17.58 | 3,159 | -0.05(-0.30%) |
Nov 24, 2023 | 17.70 | 17.70 | 17.59 | 17.64 | 2,264 | +0.19(+1.10%) |
Nov 22, 2023 | 17.48 | 17.52 | 17.38 | 17.44 | 7,816 | +0.31(+1.81%) |
Nov 21, 2023 | 17.26 | 17.31 | 17.13 | 17.13 | 41,181 | -0.28(-1.60%) |
Nov 20, 2023 | 17.26 | 17.51 | 17.10 | 17.41 | 17,804 | +0.22(+1.28%) |
Nov 17, 2023 | 17.06 | 17.27 | 17.06 | 17.19 | 13,665 | +0.42(+2.49%) |
Nov 16, 2023 | 17.28 | 17.28 | 16.70 | 16.77 | 59,002 | -0.61(-3.50%) |
Nov 15, 2023 | 17.26 | 17.85 | 17.22 | 17.38 | 18,316 | +0.29(+1.69%) |
Nov 14, 2023 | 16.31 | 17.22 | 16.31 | 17.09 | 52,557 | +1.79(+11.68%) |
Nov 13, 2023 | 15.19 | 15.43 | 15.19 | 15.30 | 13,184 | -0.07(-0.48%) |
Nov 10, 2023 | 15.02 | 15.38 | 14.88 | 15.38 | 50,287 | +0.55(+3.73%) |
Nov 09, 2023 | 15.23 | 15.23 | 14.81 | 14.83 | 9,529 | -0.53(-3.45%) |
Nov 08, 2023 | 15.72 | 15.72 | 15.32 | 15.35 | 33,589 | -0.17(-1.09%) |
Nov 07, 2023 | 15.57 | 15.62 | 15.46 | 15.52 | 14,446 | -0.24(-1.52%) |
Nov 06, 2023 | 16.17 | 16.18 | 15.57 | 15.76 | 33,395 | -0.41(-2.54%) |
Nov 03, 2023 | 15.83 | 16.42 | 15.83 | 16.17 | 72,427 | +0.85(+5.54%) |
Nov 02, 2023 | 14.87 | 15.32 | 14.86 | 15.32 | 13,999 | +0.91(+6.30%) |
Nov 01, 2023 | 14.13 | 14.44 | 13.83 | 14.42 | 18,959 | +0.27(+1.91%) |
Oct 31, 2023 | 13.88 | 14.21 | 13.84 | 14.15 | 10,951 | +0.35(+2.53%) |
Oct 30, 2023 | 13.84 | 13.88 | 13.45 | 13.80 | 24,531 | +0.35(+2.60%) |
Oct 27, 2023 | 14.09 | 14.09 | 13.42 | 13.45 | 17,444 | -0.57(-4.06%) |
Oct 26, 2023 | 13.81 | 14.23 | 13.81 | 14.02 | 4,388 | +0.18(+1.28%) |
Oct 25, 2023 | 14.29 | 14.29 | 13.84 | 13.84 | 34,853 | -0.63(-4.33%) |
Oct 24, 2023 | 14.62 | 14.77 | 14.35 | 14.47 | 19,783 | +0.13(+0.90%) |
Oct 23, 2023 | 14.49 | 14.81 | 14.27 | 14.34 | 23,940 | -0.38(-2.57%) |
Oct 20, 2023 | 15.17 | 15.26 | 14.72 | 14.72 | 64,952 | -0.50(-3.31%) |
Oct 19, 2023 | 15.72 | 15.97 | 15.12 | 15.22 | 29,169 | -0.70(-4.42%) |
Oct 18, 2023 | 16.58 | 16.61 | 15.92 | 15.92 | 24,904 | -1.15(-6.73%) |
Oct 17, 2023 | 16.29 | 17.42 | 16.29 | 17.07 | 21,980 | +0.54(+3.26%) |
Oct 16, 2023 | 16.09 | 16.59 | 15.97 | 16.53 | 24,741 | +0.83(+5.28%) |
Oct 13, 2023 | 16.13 | 16.13 | 15.60 | 15.70 | 35,050 | -0.33(-2.04%) |
Oct 12, 2023 | 17.00 | 17.00 | 15.82 | 16.03 | 17,374 | -0.98(-5.78%) |
Oct 11, 2023 | 17.13 | 17.13 | 16.71 | 17.02 | 8,442 | +0.17(+1.04%) |
Oct 10, 2023 | 16.66 | 17.20 | 16.66 | 16.84 | 19,202 | +0.47(+2.86%) |
Oct 09, 2023 | 15.78 | 16.47 | 15.78 | 16.37 | 9,124 | +0.32(+1.98%) |
Oct 06, 2023 | 15.47 | 16.26 | 15.47 | 16.05 | 6,511 | +0.37(+2.36%) |
Oct 05, 2023 | 15.66 | 15.73 | 15.63 | 15.68 | 3,136 | -0.11(-0.69%) |
Oct 04, 2023 | 15.55 | 15.79 | 15.27 | 15.79 | 5,729 | +0.28(+1.80%) |
Oct 03, 2023 | 16.11 | 16.18 | 15.45 | 15.51 | 27,556 | -0.89(-5.42%) |
Oct 02, 2023 | 16.97 | 16.97 | 16.17 | 16.40 | 13,100 | -0.63(-3.69%) |
Sep 29, 2023 | 17.58 | 17.69 | 17.01 | 17.03 | 12,634 | -0.20(-1.16%) |
Sep 28, 2023 | 17.00 | 17.43 | 17.00 | 17.23 | 11,513 | +0.53(+3.17%) |
Sep 27, 2023 | 16.58 | 16.86 | 16.51 | 16.70 | 5,335 | +0.22(+1.33%) |
Sep 26, 2023 | 16.80 | 16.98 | 16.44 | 16.48 | 18,534 | -0.78(-4.51%) |
Sep 25, 2023 | 16.77 | 17.26 | 16.77 | 17.26 | 5,213 | +0.26(+1.53%) |
Sep 22, 2023 | 17.23 | 17.35 | 16.92 | 17.00 | 22,155 | -0.03(-0.18%) |
Sep 21, 2023 | 17.85 | 17.85 | 17.02 | 17.03 | 13,047 | -1.02(-5.67%) |
Sep 20, 2023 | 18.80 | 18.80 | 18.06 | 18.06 | 3,338 | -0.33(-1.81%) |
Sep 19, 2023 | 18.58 | 18.58 | 18.19 | 18.39 | 3,314 | -0.08(-0.45%) |
Sep 18, 2023 | 18.63 | 18.63 | 18.37 | 18.47 | 5,756 | -0.08(-0.42%) |
Sep 15, 2023 | 18.85 | 18.85 | 18.41 | 18.55 | 15,177 | -0.56(-2.93%) |
Sep 14, 2023 | 19.17 | 19.19 | 18.78 | 19.11 | 25,494 | +0.65(+3.52%) |
Sep 13, 2023 | 18.84 | 18.86 | 18.28 | 18.46 | 21,177 | -0.26(-1.39%) |
Sep 12, 2023 | 18.63 | 18.96 | 18.63 | 18.72 | 15,806 | -0.03(-0.15%) |
Sep 11, 2023 | 19.08 | 19.09 | 18.72 | 18.75 | 7,099 | +0.08(+0.41%) |
Sep 08, 2023 | 18.67 | 18.90 | 18.61 | 18.67 | 6,475 | -0.08(-0.42%) |
Sep 07, 2023 | 18.97 | 18.97 | 18.63 | 18.75 | 8,024 | -0.53(-2.74%) |
Sep 06, 2023 | 19.57 | 19.57 | 19.04 | 19.28 | 15,731 | -0.29(-1.48%) |
Sep 05, 2023 | 20.40 | 20.40 | 19.52 | 19.57 | 22,819 | -1.36(-6.51%) |
Sep 01, 2023 | 20.95 | 21.04 | 20.76 | 20.93 | 11,501 | +0.55(+2.71%) |
Aug 31, 2023 | 20.48 | 20.64 | 20.36 | 20.38 | 9,700 | -0.02(-0.10%) |
Aug 30, 2023 | 20.52 | 20.55 | 20.35 | 20.40 | 10,761 | +0.20(+0.99%) |
Aug 29, 2023 | 19.48 | 20.21 | 19.44 | 20.20 | 11,155 | +0.79(+4.07%) |
Aug 28, 2023 | 19.15 | 19.71 | 19.15 | 19.41 | 11,102 | +0.52(+2.74%) |
Aug 25, 2023 | 18.61 | 18.94 | 18.61 | 18.89 | 4,781 | +0.10(+0.53%) |
Aug 24, 2023 | 19.27 | 19.45 | 18.75 | 18.79 | 12,720 | -0.48(-2.51%) |
Aug 23, 2023 | 19.00 | 19.30 | 19.00 | 19.27 | 1,664 | +0.57(+3.06%) |
Aug 22, 2023 | 18.98 | 18.98 | 18.70 | 18.70 | 3,551 | -0.31(-1.65%) |
Aug 21, 2023 | 19.14 | 19.14 | 18.77 | 19.01 | 2,542 | +0.07(+0.36%) |
Aug 18, 2023 | 18.39 | 19.00 | 18.33 | 18.95 | 49,323 | +0.11(+0.57%) |
Aug 17, 2023 | 19.77 | 19.77 | 18.84 | 18.84 | 5,391 | -0.75(-3.82%) |
Aug 16, 2023 | 20.07 | 20.12 | 19.59 | 19.59 | 5,671 | -0.58(-2.87%) |
Aug 15, 2023 | 20.51 | 20.51 | 20.09 | 20.17 | 8,661 | -0.82(-3.90%) |
Aug 14, 2023 | 20.53 | 20.99 | 20.53 | 20.99 | 4,224 | +0.14(+0.68%) |
Aug 11, 2023 | 20.70 | 20.95 | 20.70 | 20.84 | 4,112 | -0.07(-0.34%) |
Aug 10, 2023 | 21.36 | 21.54 | 20.76 | 20.92 | 12,289 | -0.09(-0.43%) |
Aug 09, 2023 | 21.30 | 21.30 | 20.86 | 21.01 | 7,691 | -0.32(-1.50%) |
Aug 08, 2023 | 21.08 | 21.34 | 20.70 | 21.32 | 10,999 | -0.62(-2.82%) |
Aug 07, 2023 | 21.80 | 21.94 | 21.80 | 21.94 | 3,084 | +0.56(+2.61%) |
Aug 04, 2023 | 21.58 | 21.90 | 21.32 | 21.39 | 5,451 | -0.09(-0.43%) |
Aug 03, 2023 | 21.31 | 21.53 | 21.06 | 21.48 | 11,686 | -0.25(-1.16%) |
Aug 02, 2023 | 21.65 | 21.96 | 21.49 | 21.73 | 10,751 | -0.73(-3.26%) |
Aug 01, 2023 | 22.04 | 22.46 | 22.05 | 22.46 | 21,036 | -0.13(-0.57%) |
Jul 31, 2023 | 22.54 | 22.74 | 22.34 | 22.59 | 15,377 | +0.23(+1.03%) |
Jul 28, 2023 | 22.44 | 22.48 | 22.23 | 22.36 | 13,724 | +0.56(+2.58%) |
Jul 27, 2023 | 22.96 | 22.96 | 21.69 | 21.80 | 17,609 | -0.85(-3.77%) |
Jul 26, 2023 | 22.66 | 22.79 | 22.43 | 22.65 | 21,836 | +0.34(+1.54%) |
Jul 25, 2023 | 22.20 | 22.50 | 22.14 | 22.31 | 13,347 | +0.14(+0.64%) |
Jul 24, 2023 | 22.10 | 22.32 | 22.09 | 22.17 | 7,624 | +0.08(+0.37%) |
Jul 21, 2023 | 22.62 | 22.66 | 22.08 | 22.08 | 11,167 | -0.19(-0.85%) |
Jul 20, 2023 | 22.57 | 22.57 | 22.06 | 22.27 | 10,123 | -0.37(-1.63%) |
Jul 19, 2023 | 22.57 | 22.71 | 22.40 | 22.64 | 11,734 | +0.28(+1.25%) |
Jul 18, 2023 | 21.83 | 22.44 | 21.68 | 22.36 | 15,024 | +0.54(+2.48%) |
Jul 17, 2023 | 21.27 | 21.94 | 21.27 | 21.82 | 12,613 | +0.42(+1.97%) |
Jul 14, 2023 | 21.97 | 21.97 | 21.12 | 21.40 | 19,063 | -0.63(-2.87%) |
Jul 13, 2023 | 21.80 | 22.09 | 21.80 | 22.03 | 11,007 | +0.28(+1.28%) |
Jul 12, 2023 | 22.02 | 22.02 | 21.61 | 21.75 | 13,513 | +0.50(+2.37%) |
Jul 11, 2023 | 20.63 | 21.26 | 20.63 | 21.25 | 15,579 | +0.73(+3.53%) |
Jul 10, 2023 | 19.73 | 20.57 | 19.73 | 20.52 | 12,461 | +0.73(+3.67%) |
Jul 07, 2023 | 19.23 | 20.28 | 19.23 | 19.80 | 12,251 | +0.50(+2.59%) |
Jul 06, 2023 | 19.44 | 19.44 | 18.76 | 19.30 | 18,227 | -0.68(-3.40%) |
Jul 05, 2023 | 20.34 | 20.34 | 19.89 | 19.98 | 9,363 | -0.49(-2.39%) |
Jul 03, 2023 | 20.40 | 20.59 | 20.38 | 20.47 | 7,011 | +0.12(+0.59%) |
Jun 30, 2023 | 20.49 | 20.52 | 20.20 | 20.35 | 21,437 | +0.43(+2.14%) |
Jun 29, 2023 | 19.25 | 19.94 | 19.25 | 19.92 | 10,971 | +0.69(+3.60%) |
Jun 28, 2023 | 19.15 | 19.23 | 18.93 | 19.23 | 18,167 | -0.08(-0.41%) |
Jun 27, 2023 | 18.52 | 19.34 | 18.52 | 19.31 | 18,588 | +0.96(+5.22%) |
Jun 26, 2023 | 17.95 | 18.56 | 17.95 | 18.35 | 12,597 | +0.33(+1.83%) |
Jun 23, 2023 | 18.33 | 18.38 | 17.91 | 18.02 | 81,620 | -0.53(-2.86%) |
Jun 22, 2023 | 18.65 | 18.65 | 18.33 | 18.55 | 12,596 | -0.41(-2.15%) |
Jun 21, 2023 | 18.98 | 19.11 | 18.66 | 18.96 | 18,063 | -0.08(-0.42%) |
Jun 20, 2023 | 19.24 | 19.24 | 18.80 | 19.04 | 23,769 | -0.39(-2.00%) |
Jun 16, 2023 | 19.60 | 19.65 | 19.26 | 19.43 | 10,150 | -0.19(-0.95%) |