Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.00 | 20.19 | 19.23 | 19.55 | 234,375 | -0.35(-1.76%) |
May 16, 2024 | 19.91 | 20.33 | 19.69 | 19.90 | 244,857 | -0.03(-0.15%) |
May 15, 2024 | 20.18 | 20.18 | 19.88 | 19.93 | 156,051 | -0.07(-0.35%) |
May 14, 2024 | 20.22 | 20.64 | 19.89 | 20.00 | 233,891 | +0.02(+0.10%) |
May 13, 2024 | 20.31 | 20.31 | 19.54 | 19.98 | 359,681 | -0.07(-0.35%) |
May 10, 2024 | 21.00 | 21.41 | 19.32 | 20.05 | 790,880 | -2.12(-9.56%) |
May 09, 2024 | 22.51 | 22.72 | 22.05 | 22.17 | 210,676 | -0.36(-1.60%) |
May 08, 2024 | 22.16 | 22.61 | 22.14 | 22.53 | 203,261 | +0.25(+1.12%) |
May 07, 2024 | 22.56 | 22.61 | 22.11 | 22.28 | 178,486 | -0.19(-0.85%) |
May 06, 2024 | 22.45 | 22.59 | 22.29 | 22.47 | 124,696 | +0.07(+0.31%) |
May 03, 2024 | 22.68 | 22.74 | 22.34 | 22.40 | 125,013 | +0.14(+0.63%) |
May 02, 2024 | 22.57 | 22.57 | 22.04 | 22.26 | 161,782 | +0.01(+0.04%) |
May 01, 2024 | 22.78 | 22.96 | 22.21 | 22.25 | 266,522 | -0.46(-2.03%) |
Apr 30, 2024 | 22.86 | 23.14 | 22.67 | 22.71 | 199,399 | -0.40(-1.73%) |
Apr 29, 2024 | 23.14 | 23.39 | 22.89 | 23.11 | 92,537 | +0.01(+0.04%) |
Apr 26, 2024 | 23.30 | 23.48 | 23.05 | 23.10 | 91,264 | -0.05(-0.22%) |
Apr 25, 2024 | 23.19 | 23.30 | 22.97 | 23.15 | 98,983 | -0.31(-1.32%) |
Apr 24, 2024 | 23.50 | 23.86 | 23.18 | 23.46 | 345,615 | -0.01(-0.04%) |
Apr 23, 2024 | 22.63 | 23.53 | 22.63 | 23.47 | 143,277 | +0.95(+4.22%) |
Apr 22, 2024 | 22.75 | 22.81 | 22.31 | 22.52 | 185,860 | +0.19(+0.85%) |
Apr 19, 2024 | 22.35 | 22.73 | 22.10 | 22.33 | 163,779 | -0.14(-0.62%) |
Apr 18, 2024 | 22.55 | 22.89 | 22.28 | 22.47 | 230,940 | -0.07(-0.31%) |
Apr 17, 2024 | 22.56 | 22.73 | 22.22 | 22.54 | 181,865 | -0.04(-0.18%) |
Apr 16, 2024 | 22.58 | 22.71 | 22.08 | 22.58 | 146,245 | -0.23(-1.01%) |
Apr 15, 2024 | 23.12 | 23.22 | 22.74 | 22.81 | 133,356 | -0.17(-0.74%) |
Apr 12, 2024 | 23.67 | 23.79 | 22.94 | 22.98 | 193,156 | -0.81(-3.40%) |
Apr 11, 2024 | 23.00 | 23.84 | 22.78 | 23.79 | 167,509 | +0.99(+4.34%) |
Apr 10, 2024 | 22.91 | 23.09 | 22.47 | 22.80 | 160,012 | -0.65(-2.77%) |
Apr 09, 2024 | 23.31 | 23.58 | 23.19 | 23.45 | 147,571 | +0.29(+1.25%) |
Apr 08, 2024 | 22.71 | 23.37 | 22.71 | 23.16 | 191,125 | +0.63(+2.80%) |
Apr 05, 2024 | 22.22 | 22.66 | 22.07 | 22.53 | 113,189 | +0.30(+1.35%) |
Apr 04, 2024 | 22.67 | 22.88 | 22.21 | 22.23 | 122,672 | -0.12(-0.54%) |
Apr 03, 2024 | 22.40 | 22.66 | 22.13 | 22.35 | 136,715 | -0.07(-0.31%) |
Apr 02, 2024 | 22.40 | 22.56 | 22.15 | 22.42 | 151,079 | -0.13(-0.58%) |
Apr 01, 2024 | 22.88 | 23.13 | 22.49 | 22.55 | 197,576 | -0.34(-1.49%) |
Mar 28, 2024 | 22.69 | 23.03 | 22.67 | 22.89 | 140,937 | +0.26(+1.15%) |
Mar 27, 2024 | 22.19 | 22.72 | 21.96 | 22.63 | 264,000 | +0.67(+3.05%) |
Mar 26, 2024 | 22.37 | 22.44 | 21.96 | 21.96 | 149,047 | -0.25(-1.13%) |
Mar 25, 2024 | 22.37 | 22.73 | 22.19 | 22.21 | 175,405 | +0.00(+0.00%) |
Mar 22, 2024 | 22.47 | 22.94 | 22.12 | 22.21 | 411,465 | -0.26(-1.16%) |
Mar 21, 2024 | 22.35 | 22.57 | 22.17 | 22.47 | 245,917 | +0.20(+0.90%) |
Mar 20, 2024 | 22.30 | 22.65 | 22.07 | 22.27 | 225,707 | -0.05(-0.22%) |
Mar 19, 2024 | 22.02 | 22.44 | 22.02 | 22.32 | 183,161 | +0.20(+0.90%) |
Mar 18, 2024 | 21.98 | 22.45 | 21.82 | 22.12 | 318,356 | +0.12(+0.55%) |
Mar 15, 2024 | 21.80 | 22.28 | 21.53 | 22.00 | 284,068 | +0.00(+0.00%) |
Mar 14, 2024 | 22.75 | 22.97 | 21.96 | 22.00 | 185,075 | -0.87(-3.80%) |
Mar 13, 2024 | 22.62 | 22.91 | 22.54 | 22.87 | 277,742 | +0.17(+0.75%) |
Mar 12, 2024 | 22.62 | 22.71 | 22.29 | 22.70 | 127,065 | +0.07(+0.31%) |
Mar 11, 2024 | 22.41 | 22.70 | 22.36 | 22.63 | 235,128 | +0.27(+1.21%) |
Mar 08, 2024 | 21.99 | 22.51 | 21.01 | 22.36 | 201,531 | +0.46(+2.10%) |
Mar 07, 2024 | 21.24 | 22.05 | 21.24 | 21.90 | 203,400 | +0.86(+4.09%) |
Mar 06, 2024 | 21.68 | 21.72 | 20.72 | 21.04 | 167,722 | -0.45(-2.09%) |
Mar 05, 2024 | 21.75 | 21.88 | 21.29 | 21.49 | 469,115 | -0.28(-1.29%) |
Mar 04, 2024 | 21.64 | 21.87 | 20.93 | 21.77 | 306,811 | +0.24(+1.11%) |
Mar 01, 2024 | 21.49 | 21.60 | 20.90 | 21.53 | 507,569 | +0.22(+1.03%) |
Feb 29, 2024 | 23.00 | 23.22 | 19.50 | 21.31 | 1,555,685 | -1.46(-6.41%) |
Feb 28, 2024 | 22.72 | 22.97 | 22.34 | 22.77 | 226,868 | -0.20(-0.87%) |
Feb 27, 2024 | 22.05 | 23.04 | 21.87 | 22.97 | 367,086 | +1.09(+4.98%) |
Feb 26, 2024 | 22.25 | 22.59 | 21.80 | 21.88 | 272,730 | -0.47(-2.10%) |
Feb 23, 2024 | 22.64 | 22.84 | 21.62 | 22.35 | 726,223 | +0.84(+3.91%) |
Feb 22, 2024 | 20.79 | 21.55 | 20.00 | 21.51 | 434,688 | +0.81(+3.91%) |
Feb 21, 2024 | 20.61 | 20.87 | 20.51 | 20.70 | 342,733 | -0.12(-0.58%) |
Feb 20, 2024 | 20.25 | 20.86 | 20.09 | 20.82 | 195,838 | +0.21(+1.02%) |
Feb 16, 2024 | 20.77 | 20.80 | 20.13 | 20.61 | 313,836 | -0.28(-1.34%) |
Feb 15, 2024 | 20.37 | 21.10 | 20.08 | 20.89 | 418,285 | +1.12(+5.67%) |
Feb 14, 2024 | 19.35 | 20.67 | 19.20 | 19.77 | 391,657 | +0.55(+2.86%) |
Feb 13, 2024 | 18.66 | 19.60 | 18.52 | 19.22 | 282,089 | -0.13(-0.67%) |
Feb 12, 2024 | 18.43 | 19.38 | 18.21 | 19.35 | 269,977 | +0.77(+4.14%) |
Feb 09, 2024 | 18.87 | 19.09 | 17.54 | 18.58 | 317,357 | -0.29(-1.54%) |
Feb 08, 2024 | 18.55 | 19.00 | 18.41 | 18.87 | 462,042 | +0.35(+1.89%) |
Feb 07, 2024 | 18.84 | 18.91 | 18.34 | 18.52 | 117,785 | -0.29(-1.54%) |
Feb 06, 2024 | 18.47 | 19.08 | 18.47 | 18.81 | 97,890 | +0.34(+1.84%) |
Feb 05, 2024 | 18.99 | 18.99 | 18.47 | 18.47 | 109,746 | -0.77(-4.00%) |
Feb 02, 2024 | 19.19 | 19.42 | 18.95 | 19.24 | 138,153 | -0.25(-1.28%) |
Feb 01, 2024 | 18.96 | 19.56 | 18.91 | 19.49 | 166,155 | +0.75(+4.00%) |
Jan 31, 2024 | 19.01 | 19.29 | 18.74 | 18.74 | 219,905 | -0.23(-1.21%) |
Jan 30, 2024 | 19.75 | 19.75 | 18.89 | 18.97 | 222,530 | -0.96(-4.82%) |
Jan 29, 2024 | 19.60 | 19.93 | 19.42 | 19.93 | 122,183 | +0.35(+1.79%) |
Jan 26, 2024 | 19.84 | 19.96 | 19.50 | 19.58 | 100,719 | -0.14(-0.71%) |
Jan 25, 2024 | 19.87 | 20.14 | 19.41 | 19.72 | 86,904 | +0.20(+1.02%) |
Jan 24, 2024 | 20.41 | 20.41 | 19.40 | 19.52 | 168,316 | -0.57(-2.84%) |
Jan 23, 2024 | 20.00 | 20.17 | 19.76 | 20.09 | 198,862 | +0.30(+1.52%) |
Jan 22, 2024 | 19.80 | 20.15 | 19.71 | 19.79 | 120,660 | +0.23(+1.18%) |
Jan 19, 2024 | 19.65 | 19.72 | 19.30 | 19.56 | 131,265 | +0.06(+0.31%) |
Jan 18, 2024 | 19.57 | 19.84 | 19.19 | 19.50 | 91,604 | -0.21(-1.07%) |
Jan 17, 2024 | 19.27 | 19.85 | 19.16 | 19.71 | 167,126 | +0.10(+0.51%) |
Jan 16, 2024 | 19.70 | 19.77 | 19.45 | 19.61 | 144,981 | -0.29(-1.46%) |
Jan 12, 2024 | 20.64 | 20.87 | 19.79 | 19.90 | 129,403 | -0.40(-1.97%) |
Jan 11, 2024 | 19.96 | 20.33 | 19.65 | 20.30 | 163,912 | +0.19(+0.94%) |
Jan 10, 2024 | 19.89 | 20.20 | 19.79 | 20.11 | 162,473 | +0.12(+0.60%) |
Jan 09, 2024 | 20.30 | 20.48 | 19.96 | 19.99 | 102,984 | -0.65(-3.15%) |
Jan 08, 2024 | 20.19 | 20.84 | 20.19 | 20.64 | 129,781 | +0.36(+1.78%) |
Jan 05, 2024 | 19.85 | 20.56 | 19.78 | 20.28 | 168,578 | +0.20(+1.00%) |
Jan 04, 2024 | 20.34 | 20.73 | 20.07 | 20.08 | 172,953 | -0.26(-1.28%) |
Jan 03, 2024 | 20.72 | 21.02 | 20.25 | 20.34 | 161,286 | -0.66(-3.14%) |
Jan 02, 2024 | 21.10 | 21.32 | 20.41 | 21.00 | 166,545 | -0.17(-0.80%) |
Dec 29, 2023 | 21.36 | 21.53 | 21.12 | 21.17 | 198,043 | -0.19(-0.89%) |
Dec 28, 2023 | 21.44 | 21.70 | 21.23 | 21.36 | 116,343 | -0.14(-0.65%) |
Dec 27, 2023 | 21.60 | 21.77 | 21.18 | 21.50 | 139,440 | -0.12(-0.56%) |
Dec 26, 2023 | 21.84 | 22.05 | 21.43 | 21.62 | 143,585 | -0.15(-0.69%) |
Dec 22, 2023 | 21.84 | 22.27 | 21.71 | 21.77 | 190,697 | +0.17(+0.79%) |
Dec 21, 2023 | 21.07 | 21.63 | 21.04 | 21.60 | 159,144 | +0.68(+3.25%) |
Dec 20, 2023 | 20.86 | 21.46 | 20.76 | 20.92 | 209,575 | -0.06(-0.29%) |
Dec 19, 2023 | 21.44 | 21.58 | 20.92 | 20.98 | 136,947 | -0.35(-1.64%) |
Dec 18, 2023 | 20.92 | 21.50 | 20.72 | 21.33 | 195,521 | +0.51(+2.45%) |
Dec 15, 2023 | 21.30 | 21.30 | 20.38 | 20.82 | 438,617 | -0.38(-1.79%) |
Dec 14, 2023 | 20.79 | 21.77 | 20.79 | 21.20 | 363,689 | +0.82(+4.02%) |
Dec 13, 2023 | 19.66 | 20.38 | 19.47 | 20.38 | 313,965 | +0.65(+3.29%) |
Dec 12, 2023 | 19.96 | 20.63 | 19.61 | 19.73 | 136,302 | -0.28(-1.40%) |
Dec 11, 2023 | 19.76 | 20.21 | 19.61 | 20.01 | 182,919 | +0.09(+0.45%) |
Dec 08, 2023 | 19.60 | 20.43 | 19.51 | 19.92 | 237,829 | +0.39(+2.00%) |
Dec 07, 2023 | 19.76 | 19.92 | 19.30 | 19.53 | 110,879 | -0.22(-1.11%) |
Dec 06, 2023 | 20.05 | 20.23 | 19.73 | 19.75 | 129,893 | -0.09(-0.45%) |
Dec 05, 2023 | 19.88 | 20.13 | 19.60 | 19.84 | 137,331 | -0.29(-1.44%) |
Dec 04, 2023 | 19.83 | 20.47 | 19.83 | 20.13 | 380,539 | +0.16(+0.80%) |
Dec 01, 2023 | 19.99 | 20.41 | 19.78 | 19.97 | 196,482 | -0.16(-0.79%) |
Nov 30, 2023 | 20.13 | 20.34 | 19.96 | 20.13 | 92,035 | +0.01(+0.05%) |
Nov 29, 2023 | 20.11 | 20.39 | 19.90 | 20.12 | 108,266 | +0.30(+1.51%) |
Nov 28, 2023 | 19.86 | 20.23 | 19.74 | 19.82 | 113,599 | +0.06(+0.30%) |
Nov 27, 2023 | 20.15 | 20.39 | 19.70 | 19.76 | 127,272 | -0.61(-2.99%) |
Nov 24, 2023 | 20.48 | 20.79 | 20.32 | 20.37 | 64,629 | -0.22(-1.07%) |
Nov 22, 2023 | 20.40 | 21.05 | 20.40 | 20.59 | 83,695 | +0.23(+1.13%) |
Nov 21, 2023 | 20.62 | 20.87 | 20.31 | 20.36 | 108,729 | -0.39(-1.88%) |
Nov 20, 2023 | 19.76 | 20.79 | 19.60 | 20.75 | 246,087 | +0.91(+4.59%) |
Nov 17, 2023 | 20.33 | 20.33 | 19.41 | 19.84 | 250,825 | -0.46(-2.27%) |
Nov 16, 2023 | 20.14 | 20.53 | 19.44 | 20.30 | 158,124 | +0.05(+0.25%) |
Nov 15, 2023 | 20.27 | 21.00 | 20.17 | 20.25 | 191,990 | -0.21(-1.03%) |
Nov 14, 2023 | 19.97 | 20.65 | 19.93 | 20.46 | 193,102 | +1.46(+7.68%) |
Nov 13, 2023 | 18.98 | 19.41 | 18.84 | 19.00 | 105,007 | -0.14(-0.73%) |
Nov 10, 2023 | 19.32 | 19.32 | 18.88 | 19.14 | 146,907 | -0.10(-0.52%) |
Nov 09, 2023 | 19.93 | 20.02 | 19.08 | 19.24 | 134,163 | -0.46(-2.34%) |
Nov 08, 2023 | 19.98 | 20.39 | 19.68 | 19.70 | 100,060 | -0.29(-1.45%) |
Nov 07, 2023 | 19.65 | 20.03 | 19.41 | 19.99 | 90,470 | +0.31(+1.58%) |
Nov 06, 2023 | 20.25 | 20.25 | 19.46 | 19.68 | 123,850 | -0.76(-3.72%) |
Nov 03, 2023 | 19.97 | 20.73 | 19.97 | 20.44 | 114,647 | +0.94(+4.82%) |
Nov 02, 2023 | 19.50 | 19.64 | 19.11 | 19.50 | 110,226 | +0.41(+2.15%) |
Nov 01, 2023 | 18.68 | 19.10 | 18.42 | 19.09 | 112,361 | +0.34(+1.81%) |
Oct 31, 2023 | 18.05 | 18.91 | 17.88 | 18.75 | 105,996 | +0.61(+3.36%) |
Oct 30, 2023 | 18.52 | 18.60 | 18.12 | 18.14 | 107,887 | -0.04(-0.22%) |
Oct 27, 2023 | 18.45 | 18.58 | 17.87 | 18.18 | 185,693 | -0.26(-1.41%) |
Oct 26, 2023 | 18.60 | 18.68 | 18.20 | 18.44 | 201,083 | -0.13(-0.70%) |
Oct 25, 2023 | 19.44 | 19.78 | 18.48 | 18.57 | 240,493 | -1.03(-5.26%) |
Oct 24, 2023 | 19.40 | 19.81 | 19.40 | 19.60 | 121,224 | +0.41(+2.14%) |
Oct 23, 2023 | 19.59 | 19.59 | 19.00 | 19.19 | 208,502 | -0.49(-2.49%) |
Oct 20, 2023 | 20.27 | 20.44 | 19.62 | 19.68 | 134,385 | -0.53(-2.62%) |
Oct 19, 2023 | 20.42 | 20.60 | 19.79 | 20.21 | 118,402 | -0.36(-1.75%) |
Oct 18, 2023 | 20.71 | 20.84 | 20.19 | 20.57 | 122,241 | -0.38(-1.81%) |
Oct 17, 2023 | 20.50 | 21.50 | 20.50 | 20.95 | 199,310 | +0.31(+1.50%) |
Oct 16, 2023 | 19.87 | 20.74 | 19.75 | 20.64 | 134,023 | +0.99(+5.04%) |
Oct 13, 2023 | 20.01 | 20.14 | 19.63 | 19.65 | 65,815 | -0.35(-1.75%) |
Oct 12, 2023 | 20.19 | 20.98 | 19.68 | 20.00 | 148,894 | -0.20(-0.99%) |
Oct 11, 2023 | 20.13 | 20.39 | 19.77 | 20.20 | 70,320 | +0.11(+0.55%) |
Oct 10, 2023 | 19.89 | 20.64 | 19.61 | 20.09 | 106,280 | +0.26(+1.31%) |
Oct 09, 2023 | 19.80 | 20.20 | 19.70 | 19.83 | 102,157 | -0.08(-0.40%) |
Oct 06, 2023 | 19.48 | 20.11 | 19.48 | 19.91 | 150,006 | +0.42(+2.15%) |
Oct 05, 2023 | 19.34 | 19.56 | 18.95 | 19.49 | 204,603 | +0.19(+0.98%) |
Oct 04, 2023 | 19.96 | 19.99 | 19.28 | 19.30 | 165,954 | -0.60(-3.02%) |
Oct 03, 2023 | 20.34 | 20.34 | 19.56 | 19.90 | 228,893 | -0.49(-2.40%) |
Oct 02, 2023 | 20.94 | 21.61 | 20.26 | 20.39 | 168,285 | -0.75(-3.55%) |
Sep 29, 2023 | 21.68 | 22.09 | 21.01 | 21.14 | 169,692 | -0.38(-1.77%) |
Sep 28, 2023 | 21.04 | 21.61 | 20.52 | 21.52 | 135,489 | +0.49(+2.33%) |
Sep 27, 2023 | 21.26 | 21.26 | 20.57 | 21.03 | 202,502 | -0.03(-0.14%) |
Sep 26, 2023 | 21.07 | 21.43 | 20.86 | 21.06 | 257,880 | -0.34(-1.59%) |
Sep 25, 2023 | 20.94 | 21.41 | 21.25 | 21.40 | 67,937 | +0.44(+2.10%) |
Sep 22, 2023 | 21.11 | 21.30 | 20.60 | 20.96 | 87,838 | -0.15(-0.71%) |
Sep 21, 2023 | 20.84 | 21.22 | 20.64 | 21.11 | 194,037 | +0.12(+0.57%) |
Sep 20, 2023 | 21.58 | 22.49 | 20.85 | 20.99 | 225,143 | -0.45(-2.10%) |
Sep 19, 2023 | 21.75 | 23.89 | 21.39 | 21.44 | 129,766 | -0.36(-1.65%) |
Sep 18, 2023 | 21.77 | 21.97 | 21.41 | 21.80 | 130,485 | +0.10(+0.46%) |
Sep 15, 2023 | 21.67 | 22.09 | 21.35 | 21.70 | 188,178 | +0.02(+0.09%) |
Sep 14, 2023 | 22.14 | 22.34 | 21.41 | 21.68 | 176,259 | -0.32(-1.45%) |
Sep 13, 2023 | 22.43 | 22.58 | 21.97 | 22.00 | 110,414 | -0.52(-2.31%) |
Sep 12, 2023 | 22.07 | 22.60 | 21.87 | 22.52 | 101,484 | +0.53(+2.41%) |
Sep 11, 2023 | 22.44 | 22.91 | 21.98 | 21.99 | 182,035 | -0.50(-2.22%) |
Sep 08, 2023 | 23.53 | 23.53 | 22.35 | 22.49 | 126,225 | -0.92(-3.93%) |
Sep 07, 2023 | 23.34 | 23.51 | 23.05 | 23.41 | 121,580 | +0.01(+0.04%) |
Sep 06, 2023 | 23.49 | 23.66 | 23.36 | 23.40 | 41,093 | -0.07(-0.30%) |
Sep 05, 2023 | 24.00 | 24.00 | 23.40 | 23.47 | 63,582 | -0.69(-2.86%) |
Sep 01, 2023 | 23.81 | 24.23 | 23.68 | 24.16 | 84,869 | +0.51(+2.16%) |
Aug 31, 2023 | 23.49 | 24.54 | 23.36 | 23.65 | 117,141 | +0.16(+0.68%) |
Aug 30, 2023 | 23.05 | 23.54 | 22.95 | 23.49 | 169,786 | +0.43(+1.86%) |
Aug 29, 2023 | 22.60 | 23.14 | 22.58 | 23.06 | 112,092 | +0.43(+1.90%) |
Aug 28, 2023 | 22.94 | 23.13 | 22.52 | 22.63 | 63,173 | -0.23(-1.01%) |
Aug 25, 2023 | 22.87 | 23.75 | 22.66 | 22.86 | 83,776 | +0.09(+0.40%) |
Aug 24, 2023 | 22.92 | 23.36 | 22.53 | 22.77 | 138,162 | -0.30(-1.30%) |
Aug 23, 2023 | 22.80 | 23.19 | 22.30 | 23.07 | 86,682 | +0.32(+1.41%) |
Aug 22, 2023 | 22.12 | 22.79 | 21.92 | 22.75 | 99,335 | +0.72(+3.27%) |
Aug 21, 2023 | 22.52 | 22.57 | 21.80 | 22.03 | 66,755 | -0.42(-1.87%) |
Aug 18, 2023 | 21.77 | 22.50 | 21.77 | 22.45 | 69,458 | +0.44(+2.00%) |
Aug 17, 2023 | 22.50 | 22.50 | 21.98 | 22.01 | 67,877 | -0.34(-1.52%) |
Aug 16, 2023 | 22.57 | 22.71 | 22.00 | 22.35 | 85,846 | -0.23(-1.02%) |
Aug 15, 2023 | 22.97 | 23.61 | 22.55 | 22.58 | 101,142 | -0.57(-2.46%) |
Aug 14, 2023 | 23.46 | 23.73 | 21.68 | 23.15 | 62,142 | -0.51(-2.16%) |
Aug 11, 2023 | 23.50 | 23.90 | 23.32 | 23.66 | 97,327 | -0.04(-0.17%) |
Aug 10, 2023 | 22.80 | 23.87 | 22.80 | 23.70 | 124,797 | +0.94(+4.13%) |
Aug 09, 2023 | 23.23 | 23.98 | 21.68 | 22.76 | 360,396 | -0.69(-2.94%) |
Aug 08, 2023 | 23.82 | 24.07 | 23.29 | 23.45 | 112,722 | -0.69(-2.86%) |
Aug 07, 2023 | 24.12 | 25.03 | 23.78 | 24.14 | 102,250 | +0.09(+0.37%) |
Aug 04, 2023 | 24.16 | 24.59 | 23.79 | 24.05 | 50,828 | -0.10(-0.41%) |
Aug 03, 2023 | 23.52 | 24.99 | 23.47 | 24.15 | 379,330 | +0.40(+1.68%) |
Aug 02, 2023 | 24.81 | 24.94 | 23.66 | 23.75 | 106,398 | -1.37(-5.45%) |
Aug 01, 2023 | 24.81 | 25.19 | 24.42 | 25.12 | 54,786 | +0.11(+0.44%) |
Jul 31, 2023 | 24.65 | 25.07 | 24.65 | 25.01 | 71,123 | +0.44(+1.79%) |
Jul 28, 2023 | 24.60 | 24.83 | 24.15 | 24.57 | 111,083 | +0.29(+1.19%) |
Jul 27, 2023 | 25.20 | 25.48 | 24.22 | 24.28 | 93,929 | -0.81(-3.23%) |
Jul 26, 2023 | 25.12 | 25.35 | 24.91 | 25.09 | 71,316 | -0.09(-0.36%) |
Jul 25, 2023 | 25.21 | 25.70 | 25.07 | 25.18 | 51,649 | -0.14(-0.55%) |
Jul 24, 2023 | 25.01 | 25.58 | 24.82 | 25.32 | 60,520 | +0.45(+1.81%) |
Jul 21, 2023 | 24.95 | 25.01 | 24.67 | 24.87 | 58,286 | -0.03(-0.12%) |
Jul 20, 2023 | 24.61 | 24.94 | 24.48 | 24.90 | 100,172 | +0.29(+1.18%) |
Jul 19, 2023 | 25.07 | 25.36 | 24.47 | 24.61 | 155,399 | -0.41(-1.64%) |
Jul 18, 2023 | 24.81 | 25.25 | 24.63 | 25.02 | 210,184 | +0.19(+0.77%) |
Jul 17, 2023 | 24.38 | 25.00 | 24.38 | 24.83 | 133,777 | +0.41(+1.68%) |
Jul 14, 2023 | 24.62 | 24.84 | 24.38 | 24.42 | 231,581 | -0.32(-1.29%) |
Jul 13, 2023 | 24.15 | 24.94 | 24.15 | 24.74 | 108,478 | +0.59(+2.44%) |
Jul 12, 2023 | 24.35 | 24.35 | 23.74 | 24.15 | 156,753 | +0.35(+1.47%) |
Jul 11, 2023 | 23.00 | 23.87 | 22.80 | 23.80 | 248,667 | +1.15(+5.08%) |
Jul 10, 2023 | 22.30 | 23.39 | 22.30 | 22.65 | 68,802 | +0.28(+1.25%) |
Jul 07, 2023 | 22.33 | 22.80 | 22.23 | 22.37 | 84,674 | +0.08(+0.36%) |
Jul 06, 2023 | 22.76 | 22.76 | 22.11 | 22.29 | 80,353 | -0.67(-2.92%) |
Jul 05, 2023 | 23.45 | 23.45 | 22.38 | 22.96 | 87,641 | -0.76(-3.20%) |
Jul 03, 2023 | 22.99 | 23.74 | 22.71 | 23.72 | 64,852 | +0.86(+3.76%) |
Jun 30, 2023 | 23.37 | 23.47 | 22.50 | 22.86 | 187,312 | -0.24(-1.04%) |
Jun 29, 2023 | 22.50 | 23.48 | 22.50 | 23.10 | 118,356 | +0.71(+3.17%) |
Jun 28, 2023 | 22.67 | 22.74 | 22.23 | 22.39 | 189,442 | -0.35(-1.54%) |
Jun 27, 2023 | 21.85 | 22.77 | 21.77 | 22.74 | 159,008 | +0.93(+4.26%) |
Jun 26, 2023 | 21.75 | 22.09 | 21.70 | 21.81 | 84,764 | -0.02(-0.09%) |
Jun 23, 2023 | 22.09 | 22.20 | 21.78 | 21.83 | 192,389 | -0.53(-2.37%) |
Jun 22, 2023 | 22.51 | 22.62 | 22.32 | 22.36 | 121,628 | -0.13(-0.58%) |
Jun 21, 2023 | 22.66 | 22.66 | 22.45 | 22.49 | 106,550 | -0.30(-1.32%) |
Jun 20, 2023 | 22.70 | 23.03 | 22.55 | 22.79 | 95,572 | +0.03(+0.13%) |
Jun 16, 2023 | 23.56 | 23.56 | 22.67 | 22.76 | 221,799 | -0.80(-3.40%) |