Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 28.95 | 29.21 | 28.59 | 29.12 | 84,305 | +0.11(+0.38%) |
May 21, 2024 | 28.83 | 29.16 | 28.75 | 29.01 | 63,203 | +0.14(+0.48%) |
May 20, 2024 | 28.53 | 29.06 | 28.42 | 28.87 | 124,397 | +0.51(+1.80%) |
May 17, 2024 | 27.90 | 28.36 | 27.79 | 28.36 | 86,548 | +0.34(+1.21%) |
May 16, 2024 | 27.68 | 28.37 | 27.68 | 28.02 | 142,267 | +0.28(+1.01%) |
May 15, 2024 | 28.01 | 28.02 | 27.56 | 27.74 | 83,669 | -0.11(-0.39%) |
May 14, 2024 | 27.83 | 28.07 | 27.67 | 27.85 | 80,424 | +0.13(+0.47%) |
May 13, 2024 | 28.32 | 28.64 | 27.66 | 27.72 | 118,661 | -0.42(-1.49%) |
May 10, 2024 | 28.63 | 28.64 | 28.06 | 28.14 | 110,332 | -0.25(-0.88%) |
May 09, 2024 | 27.60 | 28.39 | 27.58 | 28.39 | 168,951 | +0.77(+2.79%) |
May 08, 2024 | 27.13 | 27.72 | 27.08 | 27.62 | 115,848 | +0.39(+1.43%) |
May 07, 2024 | 26.96 | 27.23 | 26.80 | 27.23 | 118,952 | -0.04(-0.15%) |
May 06, 2024 | 27.06 | 27.51 | 26.81 | 27.27 | 219,328 | +0.63(+2.36%) |
May 03, 2024 | 26.70 | 26.89 | 26.17 | 26.64 | 153,745 | +0.23(+0.87%) |
May 02, 2024 | 25.80 | 26.41 | 25.58 | 26.41 | 241,397 | +1.13(+4.47%) |
May 01, 2024 | 25.00 | 26.01 | 24.91 | 25.28 | 203,797 | +0.14(+0.56%) |
Apr 30, 2024 | 25.81 | 26.15 | 25.11 | 25.14 | 143,186 | -0.76(-2.93%) |
Apr 29, 2024 | 25.20 | 25.90 | 25.11 | 25.90 | 208,994 | +0.92(+3.68%) |
Apr 26, 2024 | 24.71 | 25.22 | 24.59 | 24.98 | 167,733 | +0.29(+1.17%) |
Apr 25, 2024 | 23.71 | 24.81 | 23.47 | 24.69 | 268,244 | +0.27(+1.11%) |
Apr 24, 2024 | 25.50 | 25.70 | 24.06 | 24.42 | 346,588 | -0.52(-2.09%) |
Apr 23, 2024 | 24.78 | 25.42 | 24.62 | 24.94 | 301,224 | +0.49(+2.00%) |
Apr 22, 2024 | 24.52 | 24.98 | 24.25 | 24.45 | 365,086 | +0.26(+1.07%) |
Apr 19, 2024 | 24.12 | 24.59 | 24.07 | 24.19 | 263,231 | +0.32(+1.34%) |
Apr 18, 2024 | 23.84 | 24.65 | 23.83 | 23.87 | 312,676 | -0.06(-0.25%) |
Apr 17, 2024 | 24.41 | 24.47 | 23.46 | 23.93 | 301,923 | -0.11(-0.46%) |
Apr 16, 2024 | 23.73 | 24.37 | 23.70 | 24.04 | 233,699 | +0.34(+1.43%) |
Apr 15, 2024 | 25.08 | 25.09 | 23.61 | 23.70 | 384,111 | -0.37(-1.54%) |
Apr 12, 2024 | 24.91 | 25.30 | 23.86 | 24.07 | 279,331 | -0.87(-3.49%) |
Apr 11, 2024 | 25.00 | 25.26 | 24.18 | 24.94 | 255,423 | -0.01(-0.04%) |
Apr 10, 2024 | 24.37 | 25.03 | 24.15 | 24.95 | 324,105 | -0.29(-1.15%) |
Apr 09, 2024 | 25.89 | 26.14 | 24.84 | 25.24 | 483,202 | -0.93(-3.55%) |
Apr 08, 2024 | 26.38 | 26.62 | 26.07 | 26.17 | 205,409 | -0.08(-0.30%) |
Apr 05, 2024 | 25.70 | 26.28 | 25.60 | 26.25 | 229,266 | +0.65(+2.54%) |
Apr 04, 2024 | 25.81 | 26.14 | 25.37 | 25.60 | 442,700 | +0.30(+1.19%) |
Apr 03, 2024 | 25.51 | 25.80 | 25.15 | 25.30 | 165,738 | -0.40(-1.56%) |
Apr 02, 2024 | 25.83 | 25.86 | 25.54 | 25.70 | 125,395 | -0.35(-1.34%) |
Apr 01, 2024 | 26.76 | 26.83 | 25.92 | 26.05 | 307,027 | -0.60(-2.25%) |
Mar 28, 2024 | 26.73 | 26.91 | 26.61 | 26.65 | 124,003 | +0.02(+0.08%) |
Mar 27, 2024 | 26.00 | 26.65 | 25.92 | 26.63 | 200,680 | +0.98(+3.82%) |
Mar 26, 2024 | 25.86 | 25.94 | 25.59 | 25.65 | 127,241 | -0.14(-0.54%) |
Mar 25, 2024 | 26.29 | 26.41 | 25.70 | 25.79 | 146,612 | +0.06(+0.23%) |
Mar 22, 2024 | 25.52 | 25.95 | 25.52 | 25.73 | 149,316 | +0.28(+1.10%) |
Mar 21, 2024 | 25.76 | 25.89 | 25.39 | 25.45 | 141,648 | +0.08(+0.32%) |
Mar 20, 2024 | 24.38 | 25.49 | 24.38 | 25.37 | 245,544 | +0.87(+3.55%) |
Mar 19, 2024 | 24.09 | 24.50 | 24.06 | 24.50 | 129,494 | +0.61(+2.56%) |
Mar 18, 2024 | 23.98 | 24.08 | 23.53 | 23.89 | 120,409 | -0.12(-0.50%) |
Mar 15, 2024 | 23.43 | 24.16 | 23.43 | 24.01 | 164,274 | +0.33(+1.39%) |
Mar 14, 2024 | 24.02 | 24.33 | 23.33 | 23.68 | 223,723 | -0.17(-0.71%) |
Mar 13, 2024 | 23.69 | 24.08 | 23.57 | 23.85 | 116,241 | +0.03(+0.13%) |
Mar 12, 2024 | 24.09 | 24.09 | 23.35 | 23.82 | 230,309 | -0.57(-2.33%) |
Mar 11, 2024 | 24.96 | 24.96 | 24.06 | 24.39 | 171,917 | -0.73(-2.90%) |
Mar 08, 2024 | 25.57 | 25.83 | 24.85 | 25.12 | 161,991 | -0.45(-1.75%) |
Mar 07, 2024 | 25.57 | 25.77 | 25.32 | 25.56 | 134,883 | +0.14(+0.55%) |
Mar 06, 2024 | 25.16 | 25.62 | 25.02 | 25.42 | 182,182 | +0.49(+1.96%) |
Mar 05, 2024 | 25.03 | 25.63 | 24.67 | 24.94 | 197,667 | -0.07(-0.28%) |
Mar 04, 2024 | 24.51 | 25.15 | 24.48 | 25.01 | 252,689 | +0.54(+2.20%) |
Mar 01, 2024 | 24.42 | 24.59 | 24.04 | 24.47 | 254,867 | +0.04(+0.16%) |
Feb 29, 2024 | 24.73 | 24.80 | 24.07 | 24.43 | 209,466 | -0.18(-0.73%) |
Feb 28, 2024 | 23.66 | 24.91 | 23.61 | 24.61 | 347,697 | +0.91(+3.83%) |
Feb 27, 2024 | 23.60 | 23.70 | 23.28 | 23.70 | 118,041 | +0.11(+0.47%) |
Feb 26, 2024 | 23.81 | 23.99 | 23.58 | 23.59 | 115,943 | -0.13(-0.55%) |
Feb 23, 2024 | 23.49 | 23.85 | 23.32 | 23.72 | 114,225 | +0.22(+0.93%) |
Feb 22, 2024 | 23.37 | 23.60 | 23.05 | 23.50 | 149,335 | +0.27(+1.16%) |
Feb 21, 2024 | 23.17 | 23.39 | 22.91 | 23.23 | 142,399 | +0.04(+0.17%) |
Feb 20, 2024 | 23.19 | 23.67 | 23.01 | 23.19 | 133,296 | -0.13(-0.56%) |
Feb 16, 2024 | 23.61 | 23.76 | 23.25 | 23.32 | 121,686 | -0.34(-1.43%) |
Feb 15, 2024 | 23.34 | 23.78 | 23.26 | 23.66 | 175,847 | +0.47(+2.02%) |
Feb 14, 2024 | 22.93 | 23.22 | 22.71 | 23.19 | 271,616 | +0.71(+3.15%) |
Feb 13, 2024 | 22.50 | 22.76 | 21.96 | 22.48 | 325,834 | -0.53(-2.30%) |
Feb 12, 2024 | 22.87 | 23.30 | 22.81 | 23.01 | 155,834 | +0.17(+0.74%) |
Feb 09, 2024 | 22.84 | 22.99 | 22.59 | 22.84 | 151,964 | +0.07(+0.31%) |
Feb 08, 2024 | 23.18 | 23.25 | 22.54 | 22.77 | 176,749 | -0.31(-1.34%) |
Feb 07, 2024 | 22.71 | 23.34 | 22.64 | 23.08 | 286,273 | +0.52(+2.30%) |
Feb 06, 2024 | 22.02 | 22.70 | 21.82 | 22.56 | 156,080 | +0.47(+2.12%) |
Feb 05, 2024 | 21.87 | 22.26 | 21.37 | 22.09 | 268,660 | -0.23(-1.03%) |
Feb 02, 2024 | 22.17 | 22.58 | 21.84 | 22.32 | 222,552 | -0.10(-0.44%) |
Feb 01, 2024 | 22.29 | 22.42 | 21.50 | 22.42 | 338,350 | +0.55(+2.51%) |
Jan 31, 2024 | 21.85 | 22.50 | 21.75 | 21.87 | 315,175 | +0.31(+1.43%) |
Jan 30, 2024 | 21.69 | 21.71 | 21.33 | 21.57 | 137,318 | -0.15(-0.69%) |
Jan 29, 2024 | 21.70 | 21.80 | 21.34 | 21.72 | 163,829 | +0.15(+0.69%) |
Jan 26, 2024 | 21.55 | 21.96 | 21.28 | 21.57 | 189,247 | +0.20(+0.93%) |
Jan 25, 2024 | 21.65 | 21.69 | 20.76 | 21.37 | 450,180 | -0.56(-2.55%) |
Jan 24, 2024 | 21.99 | 22.51 | 21.83 | 21.92 | 293,037 | +0.11(+0.50%) |
Jan 23, 2024 | 22.19 | 22.82 | 21.66 | 21.82 | 388,409 | +0.11(+0.51%) |
Jan 22, 2024 | 21.59 | 21.89 | 21.45 | 21.71 | 250,756 | +0.24(+1.11%) |
Jan 19, 2024 | 21.36 | 21.54 | 20.88 | 21.47 | 239,374 | +0.23(+1.08%) |
Jan 18, 2024 | 20.54 | 21.26 | 20.28 | 21.24 | 274,701 | +0.99(+4.87%) |
Jan 17, 2024 | 20.07 | 20.85 | 20.04 | 20.25 | 215,687 | +0.02(+0.10%) |
Jan 16, 2024 | 21.39 | 21.39 | 20.01 | 20.23 | 483,310 | -1.66(-7.56%) |
Jan 12, 2024 | 21.68 | 21.91 | 21.53 | 21.88 | 217,711 | +0.45(+2.09%) |
Jan 11, 2024 | 21.94 | 21.97 | 21.06 | 21.44 | 338,888 | -0.48(-2.18%) |
Jan 10, 2024 | 21.71 | 22.13 | 21.69 | 21.91 | 159,317 | +0.43(+2.00%) |
Jan 09, 2024 | 21.52 | 21.59 | 21.09 | 21.49 | 376,443 | -0.51(-2.31%) |
Jan 08, 2024 | 21.43 | 22.13 | 20.98 | 21.99 | 514,395 | -0.75(-3.29%) |
Jan 05, 2024 | 22.72 | 22.96 | 22.43 | 22.74 | 163,419 | +0.01(+0.04%) |
Jan 04, 2024 | 22.96 | 23.51 | 22.70 | 22.73 | 201,015 | +0.03(+0.13%) |
Jan 03, 2024 | 23.41 | 23.89 | 22.66 | 22.70 | 420,784 | -0.99(-4.17%) |
Jan 02, 2024 | 23.98 | 24.53 | 23.51 | 23.69 | 261,393 | -0.73(-2.98%) |
Dec 29, 2023 | 24.44 | 24.56 | 24.15 | 24.42 | 157,729 | +0.00(+0.00%) |
Dec 28, 2023 | 24.31 | 24.56 | 24.18 | 24.42 | 153,230 | -0.08(-0.33%) |
Dec 27, 2023 | 24.47 | 24.72 | 24.21 | 24.50 | 194,862 | +0.04(+0.16%) |
Dec 26, 2023 | 24.10 | 24.69 | 23.98 | 24.46 | 314,410 | +0.37(+1.53%) |
Dec 22, 2023 | 23.87 | 24.38 | 23.81 | 24.09 | 213,788 | +0.41(+1.73%) |
Dec 21, 2023 | 23.89 | 24.02 | 23.33 | 23.68 | 260,439 | +0.64(+2.79%) |
Dec 20, 2023 | 23.95 | 24.34 | 23.01 | 23.04 | 332,041 | -1.16(-4.80%) |
Dec 19, 2023 | 23.73 | 24.34 | 23.73 | 24.20 | 289,100 | +0.68(+2.91%) |
Dec 18, 2023 | 23.28 | 23.73 | 23.28 | 23.51 | 185,543 | +0.15(+0.64%) |
Dec 15, 2023 | 23.20 | 23.58 | 23.07 | 23.36 | 357,216 | +0.01(+0.04%) |
Dec 14, 2023 | 24.02 | 24.11 | 22.69 | 23.35 | 533,964 | -0.42(-1.75%) |
Dec 13, 2023 | 22.96 | 23.96 | 22.77 | 23.77 | 471,956 | +0.97(+4.27%) |
Dec 12, 2023 | 22.57 | 23.06 | 22.43 | 22.80 | 285,832 | +0.19(+0.83%) |
Dec 11, 2023 | 21.93 | 22.64 | 21.93 | 22.61 | 389,989 | +0.65(+2.94%) |
Dec 08, 2023 | 21.49 | 22.03 | 21.49 | 21.97 | 232,573 | +0.46(+2.12%) |
Dec 07, 2023 | 21.73 | 21.84 | 20.91 | 21.51 | 324,614 | -0.12(-0.55%) |
Dec 06, 2023 | 21.53 | 22.07 | 21.49 | 21.63 | 236,549 | +0.20(+0.93%) |
Dec 05, 2023 | 21.77 | 21.84 | 21.35 | 21.43 | 227,162 | -0.58(-2.62%) |
Dec 04, 2023 | 21.16 | 22.02 | 21.07 | 22.00 | 304,078 | +0.48(+2.21%) |
Dec 01, 2023 | 20.77 | 21.61 | 20.75 | 21.53 | 464,317 | +0.71(+3.43%) |
Nov 30, 2023 | 19.94 | 20.82 | 19.94 | 20.81 | 418,328 | +1.02(+5.17%) |
Nov 29, 2023 | 20.04 | 20.07 | 19.67 | 19.79 | 290,688 | -0.07(-0.35%) |
Nov 28, 2023 | 20.10 | 20.39 | 19.81 | 19.86 | 359,507 | +0.04(+0.20%) |
Nov 27, 2023 | 19.95 | 20.00 | 19.59 | 19.82 | 199,807 | -0.27(-1.33%) |
Nov 24, 2023 | 19.92 | 20.23 | 19.92 | 20.09 | 157,010 | +0.21(+1.05%) |
Nov 22, 2023 | 19.50 | 19.93 | 19.40 | 19.88 | 311,165 | +0.38(+1.93%) |
Nov 21, 2023 | 19.35 | 19.58 | 19.28 | 19.50 | 184,720 | +0.04(+0.20%) |
Nov 20, 2023 | 18.97 | 19.58 | 18.97 | 19.46 | 381,343 | +0.64(+3.37%) |
Nov 17, 2023 | 18.98 | 19.09 | 18.72 | 18.83 | 294,129 | +0.05(+0.26%) |
Nov 16, 2023 | 19.05 | 19.10 | 18.65 | 18.78 | 329,388 | -0.28(-1.46%) |
Nov 15, 2023 | 19.14 | 19.49 | 19.03 | 19.06 | 239,530 | -0.02(-0.10%) |
Nov 14, 2023 | 19.10 | 19.21 | 18.85 | 19.08 | 437,588 | +0.45(+2.40%) |
Nov 13, 2023 | 18.27 | 18.96 | 18.24 | 18.63 | 604,091 | +0.62(+3.42%) |
Nov 10, 2023 | 17.72 | 18.06 | 17.51 | 18.01 | 303,078 | +0.53(+3.01%) |
Nov 09, 2023 | 17.88 | 18.14 | 17.26 | 17.49 | 370,179 | +0.02(+0.11%) |
Nov 08, 2023 | 17.63 | 17.73 | 17.11 | 17.47 | 242,954 | -0.09(-0.51%) |
Nov 07, 2023 | 17.55 | 17.62 | 17.24 | 17.56 | 277,809 | -0.10(-0.56%) |
Nov 06, 2023 | 17.92 | 17.92 | 17.51 | 17.66 | 258,518 | -0.17(-0.95%) |
Nov 03, 2023 | 17.87 | 18.28 | 17.81 | 17.83 | 659,398 | +0.26(+1.47%) |
Nov 02, 2023 | 17.00 | 17.58 | 16.92 | 17.57 | 814,902 | +1.03(+6.24%) |
Nov 01, 2023 | 16.52 | 16.68 | 16.22 | 16.54 | 485,854 | +0.31(+1.90%) |
Oct 31, 2023 | 15.47 | 16.27 | 15.36 | 16.23 | 484,606 | +0.91(+5.96%) |
Oct 30, 2023 | 15.27 | 15.52 | 15.00 | 15.31 | 415,231 | +0.18(+1.18%) |
Oct 27, 2023 | 15.53 | 15.56 | 14.97 | 15.14 | 584,019 | -0.35(-2.24%) |
Oct 26, 2023 | 15.34 | 15.93 | 15.24 | 15.48 | 743,571 | +0.14(+0.91%) |
Oct 25, 2023 | 15.84 | 15.97 | 15.30 | 15.34 | 828,379 | -0.12(-0.77%) |
Oct 24, 2023 | 15.88 | 15.91 | 15.34 | 15.46 | 778,456 | +0.52(+3.45%) |
Oct 23, 2023 | 14.95 | 15.51 | 14.82 | 14.95 | 640,055 | -0.06(-0.40%) |
Oct 20, 2023 | 15.68 | 15.74 | 14.99 | 15.01 | 543,637 | -0.61(-3.88%) |
Oct 19, 2023 | 16.02 | 16.32 | 15.54 | 15.61 | 1,047,201 | -0.48(-2.96%) |
Oct 18, 2023 | 16.36 | 16.65 | 15.98 | 16.09 | 767,897 | -0.16(-0.98%) |
Oct 17, 2023 | 15.79 | 16.80 | 15.79 | 16.25 | 1,054,121 | +0.12(+0.74%) |
Oct 16, 2023 | 16.14 | 16.22 | 15.65 | 16.13 | 725,481 | +0.32(+2.01%) |
Oct 13, 2023 | 15.93 | 16.07 | 15.63 | 15.81 | 784,665 | -0.07(-0.44%) |
Oct 12, 2023 | 16.60 | 16.60 | 15.51 | 15.88 | 825,368 | -0.63(-3.79%) |
Oct 11, 2023 | 16.28 | 16.64 | 16.20 | 16.51 | 919,889 | +0.29(+1.78%) |
Oct 10, 2023 | 16.36 | 16.40 | 15.88 | 16.22 | 1,460,205 | +0.29(+1.81%) |
Oct 09, 2023 | 15.31 | 15.93 | 15.09 | 15.93 | 2,544,944 | +1.88(+13.35%) |
Oct 06, 2023 | 13.53 | 14.26 | 13.21 | 14.05 | 309,452 | +0.37(+2.68%) |
Oct 05, 2023 | 13.78 | 13.98 | 13.54 | 13.69 | 260,944 | -0.16(-1.15%) |
Oct 04, 2023 | 14.00 | 14.01 | 13.52 | 13.85 | 324,084 | -0.21(-1.48%) |
Oct 03, 2023 | 14.22 | 14.58 | 13.96 | 14.05 | 371,623 | -0.31(-2.14%) |
Oct 02, 2023 | 14.76 | 14.90 | 14.18 | 14.36 | 239,526 | -0.50(-3.34%) |
Sep 29, 2023 | 15.08 | 15.13 | 14.68 | 14.86 | 253,276 | +0.02(+0.13%) |
Sep 28, 2023 | 15.02 | 15.28 | 14.79 | 14.84 | 219,050 | -0.24(-1.58%) |
Sep 27, 2023 | 14.89 | 15.14 | 14.65 | 15.08 | 260,598 | +0.40(+2.70%) |
Sep 26, 2023 | 14.82 | 15.03 | 14.63 | 14.68 | 157,241 | -0.39(-2.57%) |
Sep 25, 2023 | 14.80 | 15.06 | 14.92 | 15.07 | 295,318 | +0.18(+1.20%) |
Sep 22, 2023 | 15.33 | 15.36 | 14.86 | 14.89 | 281,967 | -0.43(-2.79%) |
Sep 21, 2023 | 15.91 | 15.94 | 15.28 | 15.31 | 397,894 | -0.86(-5.34%) |
Sep 20, 2023 | 16.65 | 16.81 | 16.14 | 16.18 | 177,880 | -0.20(-1.21%) |
Sep 19, 2023 | 16.65 | 16.71 | 16.11 | 16.38 | 185,711 | -0.27(-1.61%) |
Sep 18, 2023 | 16.58 | 17.02 | 16.47 | 16.64 | 171,336 | +0.12(+0.72%) |
Sep 15, 2023 | 16.60 | 16.89 | 16.38 | 16.53 | 339,989 | -0.18(-1.07%) |
Sep 14, 2023 | 16.43 | 16.71 | 16.28 | 16.70 | 346,578 | +0.25(+1.50%) |
Sep 13, 2023 | 16.61 | 16.87 | 16.28 | 16.46 | 271,425 | -0.19(-1.13%) |
Sep 12, 2023 | 16.55 | 16.76 | 16.34 | 16.64 | 354,266 | -0.25(-1.46%) |
Sep 11, 2023 | 17.45 | 17.50 | 16.56 | 16.89 | 889,859 | -0.77(-4.37%) |
Sep 08, 2023 | 18.27 | 18.33 | 17.49 | 17.66 | 474,847 | -0.61(-3.36%) |
Sep 07, 2023 | 18.20 | 18.41 | 17.93 | 18.28 | 261,413 | -0.02(-0.11%) |
Sep 06, 2023 | 18.93 | 19.12 | 18.16 | 18.30 | 257,974 | -0.74(-3.90%) |
Sep 05, 2023 | 19.77 | 19.80 | 19.02 | 19.04 | 132,896 | -0.86(-4.32%) |
Sep 01, 2023 | 20.01 | 20.16 | 19.69 | 19.90 | 88,586 | +0.18(+0.90%) |
Aug 31, 2023 | 20.13 | 20.34 | 19.71 | 19.72 | 191,531 | -0.33(-1.63%) |
Aug 30, 2023 | 19.56 | 20.31 | 19.52 | 20.05 | 246,459 | +0.54(+2.79%) |
Aug 29, 2023 | 19.19 | 19.66 | 19.00 | 19.50 | 162,341 | +0.12(+0.61%) |
Aug 28, 2023 | 18.83 | 19.46 | 18.83 | 19.38 | 136,637 | +0.67(+3.59%) |
Aug 25, 2023 | 18.69 | 18.85 | 17.97 | 18.71 | 325,906 | +0.27(+1.45%) |
Aug 24, 2023 | 19.10 | 19.36 | 18.43 | 18.44 | 303,025 | -1.11(-5.66%) |
Aug 23, 2023 | 19.36 | 19.68 | 19.29 | 19.55 | 127,775 | +0.21(+1.07%) |
Aug 22, 2023 | 19.15 | 19.46 | 19.05 | 19.34 | 187,357 | +0.26(+1.35%) |
Aug 21, 2023 | 19.00 | 19.23 | 18.89 | 19.09 | 64,090 | -0.02(-0.10%) |
Aug 18, 2023 | 18.39 | 19.21 | 18.27 | 19.11 | 147,338 | +0.42(+2.22%) |
Aug 17, 2023 | 19.35 | 19.45 | 18.69 | 18.69 | 203,945 | -0.52(-2.73%) |
Aug 16, 2023 | 19.30 | 19.63 | 19.19 | 19.22 | 96,555 | -0.23(-1.17%) |
Aug 15, 2023 | 19.99 | 20.04 | 19.41 | 19.44 | 191,394 | -0.89(-4.38%) |
Aug 14, 2023 | 20.43 | 20.67 | 20.23 | 20.33 | 72,728 | -0.17(-0.82%) |
Aug 11, 2023 | 20.21 | 20.50 | 20.12 | 20.50 | 87,708 | +0.15(+0.73%) |
Aug 10, 2023 | 20.81 | 21.04 | 20.21 | 20.35 | 136,153 | -0.29(-1.39%) |
Aug 09, 2023 | 20.61 | 20.98 | 20.40 | 20.64 | 150,208 | +0.37(+1.80%) |
Aug 08, 2023 | 20.29 | 20.44 | 20.07 | 20.27 | 116,945 | -0.34(-1.63%) |
Aug 07, 2023 | 19.94 | 20.67 | 19.92 | 20.61 | 172,732 | +0.90(+4.57%) |
Aug 04, 2023 | 19.74 | 20.21 | 19.62 | 19.71 | 126,347 | +0.25(+1.27%) |
Aug 03, 2023 | 19.49 | 19.61 | 19.24 | 19.46 | 146,949 | -0.09(-0.46%) |
Aug 02, 2023 | 20.42 | 20.48 | 19.46 | 19.55 | 290,046 | -1.29(-6.17%) |
Aug 01, 2023 | 20.59 | 21.10 | 20.59 | 20.84 | 156,113 | -0.03(-0.14%) |
Jul 31, 2023 | 20.59 | 20.88 | 20.53 | 20.87 | 206,805 | +0.43(+2.08%) |
Jul 28, 2023 | 20.21 | 20.50 | 20.19 | 20.44 | 189,694 | +0.53(+2.68%) |
Jul 27, 2023 | 20.35 | 20.36 | 19.66 | 19.91 | 342,120 | -0.29(-1.42%) |
Jul 26, 2023 | 19.51 | 20.20 | 19.50 | 20.19 | 381,669 | +0.90(+4.66%) |
Jul 25, 2023 | 18.81 | 19.32 | 17.80 | 19.29 | 1,088,380 | -1.30(-6.29%) |
Jul 24, 2023 | 20.28 | 20.63 | 20.27 | 20.59 | 86,114 | +0.31(+1.51%) |
Jul 21, 2023 | 20.77 | 20.87 | 20.25 | 20.28 | 102,494 | -0.37(-1.77%) |
Jul 20, 2023 | 19.97 | 20.73 | 19.97 | 20.65 | 210,405 | +0.74(+3.73%) |
Jul 19, 2023 | 20.27 | 20.49 | 19.68 | 19.91 | 271,704 | -0.35(-1.71%) |
Jul 18, 2023 | 20.52 | 21.02 | 19.92 | 20.25 | 179,053 | -0.30(-1.44%) |
Jul 17, 2023 | 20.15 | 20.72 | 20.08 | 20.55 | 149,016 | +0.32(+1.56%) |
Jul 14, 2023 | 20.91 | 20.91 | 20.06 | 20.23 | 159,956 | -0.72(-3.45%) |
Jul 13, 2023 | 20.97 | 21.20 | 20.75 | 20.96 | 133,801 | +0.02(+0.09%) |
Jul 12, 2023 | 21.79 | 21.81 | 20.85 | 20.94 | 228,323 | -0.37(-1.72%) |
Jul 11, 2023 | 20.57 | 21.38 | 20.40 | 21.30 | 216,937 | +0.73(+3.56%) |
Jul 10, 2023 | 20.18 | 20.68 | 20.17 | 20.57 | 76,534 | +0.39(+1.91%) |
Jul 07, 2023 | 20.27 | 20.73 | 20.16 | 20.18 | 91,757 | -0.10(-0.49%) |
Jul 06, 2023 | 20.32 | 20.63 | 19.81 | 20.28 | 156,721 | -0.35(-1.68%) |
Jul 05, 2023 | 20.32 | 20.72 | 20.17 | 20.63 | 123,143 | -0.08(-0.38%) |