Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.10 | 19.10 | 18.69 | 18.77 | 152,817 | -0.09(-0.48%) |
May 23, 2024 | 19.63 | 19.63 | 18.84 | 18.86 | 212,232 | -0.75(-3.82%) |
May 22, 2024 | 19.69 | 19.87 | 19.38 | 19.61 | 93,708 | -0.11(-0.56%) |
May 21, 2024 | 19.81 | 20.06 | 19.67 | 19.72 | 78,096 | -0.11(-0.55%) |
May 20, 2024 | 20.05 | 20.44 | 19.82 | 19.83 | 127,429 | -0.16(-0.80%) |
May 17, 2024 | 19.97 | 20.31 | 19.82 | 19.99 | 118,687 | +0.20(+1.01%) |
May 16, 2024 | 19.80 | 19.94 | 19.63 | 19.79 | 83,558 | -0.05(-0.25%) |
May 15, 2024 | 20.15 | 20.28 | 19.72 | 19.84 | 88,194 | +0.00(+0.00%) |
May 14, 2024 | 20.07 | 20.21 | 19.64 | 19.84 | 103,183 | +0.09(+0.46%) |
May 13, 2024 | 20.10 | 20.25 | 19.72 | 19.75 | 113,029 | -0.14(-0.70%) |
May 10, 2024 | 20.27 | 20.52 | 19.72 | 19.89 | 99,656 | -0.25(-1.24%) |
May 09, 2024 | 19.89 | 20.23 | 19.78 | 20.14 | 134,662 | +0.31(+1.56%) |
May 08, 2024 | 19.31 | 20.00 | 19.31 | 19.83 | 118,617 | +0.28(+1.43%) |
May 07, 2024 | 19.88 | 20.10 | 19.50 | 19.55 | 121,471 | -0.18(-0.91%) |
May 06, 2024 | 19.55 | 19.81 | 19.46 | 19.73 | 131,267 | +0.33(+1.70%) |
May 03, 2024 | 19.87 | 20.00 | 19.26 | 19.40 | 212,696 | +0.08(+0.41%) |
May 02, 2024 | 19.22 | 19.39 | 19.00 | 19.32 | 105,724 | +0.36(+1.90%) |
May 01, 2024 | 18.43 | 19.35 | 18.43 | 18.96 | 181,727 | +0.76(+4.18%) |
Apr 30, 2024 | 18.55 | 18.75 | 18.19 | 18.20 | 154,659 | -0.55(-2.93%) |
Apr 29, 2024 | 19.10 | 19.24 | 18.70 | 18.75 | 177,179 | -0.33(-1.73%) |
Apr 26, 2024 | 18.53 | 19.14 | 18.53 | 19.08 | 160,074 | +0.54(+2.91%) |
Apr 25, 2024 | 19.09 | 19.34 | 18.35 | 18.54 | 267,228 | -0.85(-4.38%) |
Apr 24, 2024 | 19.12 | 19.98 | 19.00 | 19.39 | 190,128 | -0.04(-0.21%) |
Apr 23, 2024 | 19.25 | 20.73 | 18.82 | 19.43 | 357,721 | +0.36(+1.89%) |
Apr 22, 2024 | 18.69 | 19.20 | 18.65 | 19.07 | 215,400 | +0.39(+2.09%) |
Apr 19, 2024 | 17.67 | 18.73 | 17.67 | 18.68 | 254,343 | +0.85(+4.77%) |
Apr 18, 2024 | 17.60 | 17.99 | 17.60 | 17.83 | 190,102 | +0.10(+0.56%) |
Apr 17, 2024 | 18.19 | 18.19 | 17.70 | 17.73 | 332,377 | -0.28(-1.55%) |
Apr 16, 2024 | 17.80 | 18.11 | 17.67 | 18.01 | 173,312 | -0.09(-0.50%) |
Apr 15, 2024 | 18.38 | 18.53 | 17.82 | 18.10 | 281,310 | -0.16(-0.86%) |
Apr 12, 2024 | 17.76 | 18.26 | 17.76 | 18.26 | 174,786 | +0.19(+1.04%) |
Apr 11, 2024 | 18.33 | 18.33 | 17.68 | 18.07 | 148,835 | -0.01(-0.05%) |
Apr 10, 2024 | 19.04 | 19.04 | 17.86 | 18.08 | 477,860 | -1.35(-6.95%) |
Apr 09, 2024 | 18.68 | 19.48 | 18.58 | 19.43 | 329,902 | +0.94(+5.07%) |
Apr 08, 2024 | 18.11 | 18.76 | 18.11 | 18.49 | 175,599 | +0.36(+2.01%) |
Apr 05, 2024 | 17.65 | 18.17 | 17.47 | 18.13 | 189,755 | +0.20(+1.10%) |
Apr 04, 2024 | 18.36 | 18.56 | 17.78 | 17.93 | 395,630 | -0.13(-0.71%) |
Apr 03, 2024 | 18.08 | 18.35 | 17.93 | 18.06 | 229,786 | -0.01(-0.05%) |
Apr 02, 2024 | 18.10 | 18.25 | 17.75 | 18.07 | 396,080 | -0.27(-1.45%) |
Apr 01, 2024 | 19.04 | 19.04 | 18.15 | 18.34 | 184,856 | -0.66(-3.48%) |
Mar 28, 2024 | 18.96 | 18.91 | 18.91 | 19.00 | 208,390 | -0.03(-0.16%) |
Mar 27, 2024 | 18.22 | 19.03 | 18.22 | 19.03 | 302,523 | +0.86(+4.72%) |
Mar 26, 2024 | 18.54 | 18.54 | 17.97 | 18.17 | 113,873 | -0.15(-0.81%) |
Mar 25, 2024 | 18.39 | 18.68 | 18.25 | 18.32 | 109,891 | -0.09(-0.48%) |
Mar 22, 2024 | 19.13 | 19.13 | 18.36 | 18.41 | 172,376 | -0.68(-3.57%) |
Mar 21, 2024 | 18.73 | 19.34 | 18.71 | 19.09 | 292,706 | +0.37(+2.00%) |
Mar 20, 2024 | 17.54 | 18.97 | 17.52 | 18.71 | 212,709 | +1.03(+5.80%) |
Mar 19, 2024 | 17.72 | 18.02 | 17.66 | 17.69 | 169,883 | -0.22(-1.21%) |
Mar 18, 2024 | 17.90 | 18.02 | 17.50 | 17.90 | 205,490 | +0.02(+0.11%) |
Mar 15, 2024 | 17.72 | 18.13 | 17.65 | 17.88 | 622,122 | +0.19(+1.06%) |
Mar 14, 2024 | 18.16 | 18.17 | 17.45 | 17.70 | 364,929 | -0.57(-3.13%) |
Mar 13, 2024 | 17.81 | 18.99 | 17.81 | 18.27 | 277,447 | +0.40(+2.26%) |
Mar 12, 2024 | 18.10 | 18.14 | 17.74 | 17.86 | 174,939 | -0.37(-2.06%) |
Mar 11, 2024 | 18.29 | 18.55 | 17.98 | 18.24 | 146,227 | -0.15(-0.80%) |
Mar 08, 2024 | 18.61 | 18.61 | 18.18 | 18.39 | 209,158 | +0.16(+0.87%) |
Mar 07, 2024 | 18.60 | 18.65 | 18.12 | 18.23 | 173,912 | +0.04(+0.22%) |
Mar 06, 2024 | 18.17 | 18.76 | 17.57 | 18.19 | 346,403 | +0.10(+0.55%) |
Mar 05, 2024 | 17.06 | 18.28 | 17.05 | 18.09 | 427,988 | +0.83(+4.80%) |
Mar 04, 2024 | 18.55 | 18.96 | 17.21 | 17.26 | 485,424 | -1.26(-6.82%) |
Mar 01, 2024 | 18.27 | 18.54 | 17.62 | 18.52 | 213,998 | +0.04(+0.21%) |
Feb 29, 2024 | 18.62 | 18.91 | 18.35 | 18.48 | 138,997 | +0.35(+1.90%) |
Feb 28, 2024 | 17.90 | 18.47 | 17.90 | 18.14 | 139,647 | +0.00(+0.00%) |
Feb 27, 2024 | 18.47 | 18.72 | 18.14 | 18.14 | 223,443 | -0.16(-0.86%) |
Feb 26, 2024 | 18.74 | 18.84 | 18.09 | 18.30 | 265,722 | -0.52(-2.78%) |
Feb 23, 2024 | 18.84 | 19.19 | 18.51 | 18.82 | 202,508 | +0.01(+0.05%) |
Feb 22, 2024 | 18.71 | 19.02 | 18.38 | 18.81 | 223,856 | +0.02(+0.10%) |
Feb 21, 2024 | 18.98 | 19.02 | 18.61 | 18.79 | 156,980 | -0.23(-1.19%) |
Feb 20, 2024 | 18.96 | 19.42 | 18.91 | 19.02 | 184,869 | -0.28(-1.43%) |
Feb 16, 2024 | 18.80 | 19.45 | 18.56 | 19.29 | 276,703 | +0.12(+0.62%) |
Feb 15, 2024 | 18.27 | 19.18 | 18.05 | 19.18 | 371,315 | +1.13(+6.29%) |
Feb 14, 2024 | 18.18 | 18.38 | 17.86 | 18.04 | 239,073 | +0.16(+0.88%) |
Feb 13, 2024 | 18.74 | 18.77 | 17.53 | 17.88 | 466,594 | -1.56(-8.02%) |
Feb 12, 2024 | 19.06 | 19.76 | 19.01 | 19.44 | 410,936 | +0.31(+1.60%) |
Feb 09, 2024 | 19.02 | 19.16 | 18.43 | 19.14 | 507,872 | +0.11(+0.57%) |
Feb 08, 2024 | 18.72 | 19.03 | 18.36 | 19.03 | 319,839 | +0.44(+2.39%) |
Feb 07, 2024 | 19.26 | 19.42 | 17.55 | 18.58 | 502,436 | -0.68(-3.53%) |
Feb 06, 2024 | 20.67 | 20.99 | 19.18 | 19.26 | 481,103 | -1.41(-6.82%) |
Feb 05, 2024 | 20.90 | 20.95 | 20.47 | 20.67 | 256,492 | -0.44(-2.10%) |
Feb 02, 2024 | 21.01 | 21.38 | 20.87 | 21.12 | 460,860 | -0.41(-1.92%) |
Feb 01, 2024 | 22.67 | 22.95 | 20.74 | 21.53 | 616,245 | -0.97(-4.30%) |
Jan 31, 2024 | 23.53 | 23.78 | 22.45 | 22.50 | 355,795 | -1.92(-7.88%) |
Jan 30, 2024 | 24.24 | 24.56 | 24.16 | 24.42 | 131,262 | +0.02(+0.08%) |
Jan 29, 2024 | 23.63 | 24.47 | 23.63 | 24.40 | 201,560 | +0.84(+3.56%) |
Jan 26, 2024 | 24.61 | 24.61 | 22.94 | 23.56 | 296,314 | -1.15(-4.67%) |
Jan 25, 2024 | 25.43 | 25.44 | 24.53 | 24.72 | 221,838 | -0.20(-0.79%) |
Jan 24, 2024 | 25.39 | 25.64 | 24.82 | 24.92 | 200,081 | -0.11(-0.43%) |
Jan 23, 2024 | 25.53 | 25.54 | 24.63 | 25.02 | 157,598 | -0.30(-1.17%) |
Jan 22, 2024 | 24.54 | 25.34 | 24.54 | 25.32 | 295,497 | +1.08(+4.43%) |
Jan 19, 2024 | 23.99 | 24.38 | 23.45 | 24.25 | 224,626 | +0.53(+2.25%) |
Jan 18, 2024 | 23.87 | 24.07 | 23.55 | 23.71 | 184,455 | -0.26(-1.07%) |
Jan 17, 2024 | 23.53 | 24.04 | 23.53 | 23.97 | 149,793 | -0.10(-0.41%) |
Jan 16, 2024 | 24.47 | 24.73 | 24.04 | 24.07 | 160,805 | -0.86(-3.44%) |
Jan 12, 2024 | 25.38 | 25.48 | 24.77 | 24.93 | 306,227 | -0.18(-0.70%) |
Jan 11, 2024 | 24.79 | 25.12 | 24.34 | 25.10 | 164,418 | +0.00(+0.00%) |
Jan 10, 2024 | 24.87 | 25.14 | 24.51 | 25.10 | 133,328 | +0.09(+0.35%) |
Jan 09, 2024 | 25.03 | 25.19 | 24.76 | 25.01 | 180,812 | -0.48(-1.88%) |
Jan 08, 2024 | 25.27 | 25.75 | 25.19 | 25.49 | 115,938 | +0.06(+0.23%) |
Jan 05, 2024 | 25.20 | 25.79 | 25.20 | 25.43 | 347,128 | +0.10(+0.39%) |
Jan 04, 2024 | 25.29 | 25.59 | 24.98 | 25.34 | 191,247 | +0.14(+0.54%) |
Jan 03, 2024 | 26.18 | 26.18 | 25.17 | 25.20 | 174,942 | -1.22(-4.62%) |
Jan 02, 2024 | 26.06 | 26.84 | 26.06 | 26.42 | 109,614 | +0.12(+0.45%) |
Dec 29, 2023 | 26.58 | 26.76 | 26.30 | 26.30 | 105,474 | -0.46(-1.72%) |
Dec 28, 2023 | 26.86 | 27.18 | 26.58 | 26.76 | 98,567 | -0.13(-0.47%) |
Dec 27, 2023 | 27.03 | 27.26 | 26.82 | 26.89 | 119,388 | -0.08(-0.29%) |
Dec 26, 2023 | 26.48 | 27.12 | 26.21 | 26.97 | 108,119 | +0.75(+2.87%) |
Dec 22, 2023 | 26.06 | 26.31 | 25.92 | 26.21 | 119,813 | +0.44(+1.71%) |
Dec 21, 2023 | 25.71 | 25.89 | 25.46 | 25.78 | 170,434 | +0.38(+1.50%) |
Dec 20, 2023 | 25.75 | 26.68 | 25.37 | 25.39 | 238,860 | -0.36(-1.40%) |
Dec 19, 2023 | 25.05 | 25.96 | 25.05 | 25.76 | 150,652 | +0.78(+3.13%) |
Dec 18, 2023 | 25.41 | 25.62 | 24.92 | 24.97 | 137,646 | -0.17(-0.66%) |
Dec 15, 2023 | 26.07 | 26.07 | 25.14 | 25.14 | 1,251,655 | -0.56(-2.17%) |
Dec 14, 2023 | 25.44 | 26.27 | 25.35 | 25.70 | 266,133 | +1.02(+4.12%) |
Dec 13, 2023 | 22.71 | 24.74 | 22.65 | 24.68 | 249,129 | +2.06(+9.11%) |
Dec 12, 2023 | 22.95 | 22.95 | 22.46 | 22.62 | 96,006 | -0.22(-0.98%) |
Dec 11, 2023 | 23.09 | 23.12 | 22.67 | 22.85 | 120,718 | -0.12(-0.51%) |
Dec 08, 2023 | 22.46 | 23.08 | 22.46 | 22.96 | 129,368 | +0.46(+2.04%) |
Dec 07, 2023 | 21.80 | 22.64 | 21.58 | 22.50 | 112,041 | +0.90(+4.16%) |
Dec 06, 2023 | 21.73 | 22.56 | 21.44 | 21.60 | 147,292 | +0.11(+0.50%) |
Dec 05, 2023 | 21.89 | 21.97 | 21.42 | 21.50 | 109,465 | -0.58(-2.61%) |
Dec 04, 2023 | 21.26 | 22.12 | 20.49 | 22.07 | 137,913 | +0.71(+3.34%) |
Dec 01, 2023 | 19.53 | 21.42 | 19.44 | 21.36 | 153,181 | +1.73(+8.81%) |
Nov 30, 2023 | 20.16 | 20.16 | 19.57 | 19.63 | 94,536 | -0.37(-1.86%) |
Nov 29, 2023 | 19.85 | 20.33 | 19.85 | 20.00 | 132,746 | +0.47(+2.40%) |
Nov 28, 2023 | 19.74 | 19.75 | 19.36 | 19.53 | 71,001 | -0.13(-0.65%) |
Nov 27, 2023 | 19.88 | 20.00 | 19.65 | 19.66 | 60,292 | -0.37(-1.85%) |
Nov 24, 2023 | 19.95 | 20.23 | 19.95 | 20.03 | 30,286 | +0.07(+0.34%) |
Nov 22, 2023 | 19.92 | 20.21 | 19.73 | 19.96 | 144,658 | +0.29(+1.49%) |
Nov 21, 2023 | 20.29 | 20.44 | 19.67 | 19.67 | 54,118 | -0.75(-3.68%) |
Nov 20, 2023 | 20.45 | 20.56 | 20.12 | 20.42 | 85,839 | +0.12(+0.58%) |
Nov 17, 2023 | 20.41 | 20.58 | 20.17 | 20.31 | 127,890 | +0.25(+1.27%) |
Nov 16, 2023 | 20.51 | 20.58 | 19.72 | 20.05 | 160,046 | -0.46(-2.24%) |
Nov 15, 2023 | 20.61 | 20.82 | 20.26 | 20.51 | 179,346 | -0.20(-0.94%) |
Nov 14, 2023 | 20.01 | 21.11 | 19.86 | 20.71 | 248,182 | +1.75(+9.22%) |
Nov 13, 2023 | 18.92 | 19.50 | 18.80 | 18.96 | 98,243 | +0.00(+0.00%) |
Nov 10, 2023 | 19.23 | 19.27 | 18.82 | 18.96 | 117,860 | -0.10(-0.51%) |
Nov 09, 2023 | 19.75 | 19.75 | 18.93 | 19.06 | 92,448 | -0.51(-2.60%) |
Nov 08, 2023 | 20.09 | 20.09 | 19.28 | 19.56 | 90,594 | -0.50(-2.48%) |
Nov 07, 2023 | 20.22 | 20.35 | 19.92 | 20.06 | 87,727 | -0.30(-1.49%) |
Nov 06, 2023 | 20.35 | 20.58 | 19.63 | 20.36 | 119,505 | -0.02(-0.10%) |
Nov 03, 2023 | 19.79 | 20.71 | 18.77 | 20.38 | 145,233 | +1.12(+5.83%) |
Nov 02, 2023 | 18.58 | 19.31 | 18.58 | 19.26 | 109,325 | +0.96(+5.23%) |
Nov 01, 2023 | 18.00 | 18.41 | 17.82 | 18.30 | 99,433 | +0.34(+1.90%) |
Oct 31, 2023 | 18.01 | 18.11 | 17.77 | 17.96 | 84,476 | +0.01(+0.05%) |
Oct 30, 2023 | 17.96 | 18.11 | 17.80 | 17.95 | 95,273 | +0.23(+1.32%) |
Oct 27, 2023 | 18.24 | 18.31 | 17.39 | 17.72 | 112,236 | -0.61(-3.30%) |
Oct 26, 2023 | 17.57 | 18.45 | 17.57 | 18.32 | 192,874 | +0.84(+4.80%) |
Oct 25, 2023 | 17.35 | 17.62 | 17.24 | 17.48 | 125,269 | -0.04(-0.22%) |
Oct 24, 2023 | 17.78 | 18.48 | 17.26 | 17.52 | 116,865 | -0.11(-0.61%) |
Oct 23, 2023 | 17.51 | 18.09 | 17.37 | 17.63 | 158,170 | -0.10(-0.55%) |
Oct 20, 2023 | 19.10 | 19.10 | 17.68 | 17.73 | 262,481 | -1.04(-5.52%) |
Oct 19, 2023 | 19.89 | 19.89 | 18.76 | 18.76 | 171,179 | -0.58(-2.98%) |
Oct 18, 2023 | 20.05 | 20.05 | 19.26 | 19.34 | 113,177 | -0.93(-4.58%) |
Oct 17, 2023 | 19.55 | 20.46 | 19.54 | 20.27 | 194,621 | +0.70(+3.59%) |
Oct 16, 2023 | 19.04 | 19.66 | 19.17 | 19.56 | 127,346 | +0.60(+3.14%) |
Oct 13, 2023 | 19.69 | 20.02 | 18.94 | 18.97 | 107,515 | -0.44(-2.28%) |
Oct 12, 2023 | 19.85 | 19.85 | 19.25 | 19.41 | 136,902 | -0.41(-2.09%) |
Oct 11, 2023 | 19.85 | 20.21 | 19.59 | 19.83 | 69,587 | +0.11(+0.54%) |
Oct 10, 2023 | 19.58 | 20.07 | 19.51 | 19.72 | 94,707 | +0.34(+1.74%) |
Oct 09, 2023 | 18.77 | 19.41 | 18.69 | 19.38 | 107,448 | +0.54(+2.87%) |
Oct 06, 2023 | 18.91 | 19.07 | 18.41 | 18.84 | 384,292 | -0.31(-1.61%) |
Oct 05, 2023 | 18.77 | 19.21 | 18.68 | 19.15 | 138,079 | +0.39(+2.06%) |
Oct 04, 2023 | 18.42 | 18.78 | 18.14 | 18.77 | 305,567 | +0.41(+2.26%) |
Oct 03, 2023 | 18.89 | 18.95 | 18.23 | 18.35 | 160,014 | -0.66(-3.45%) |
Oct 02, 2023 | 19.26 | 19.26 | 18.81 | 19.01 | 151,660 | -0.24(-1.25%) |
Sep 29, 2023 | 19.29 | 19.63 | 19.15 | 19.25 | 168,631 | +0.11(+0.55%) |
Sep 28, 2023 | 18.96 | 19.43 | 18.96 | 19.14 | 326,355 | +0.26(+1.38%) |
Sep 27, 2023 | 19.04 | 19.18 | 18.81 | 18.88 | 83,861 | +0.01(+0.05%) |
Sep 26, 2023 | 18.88 | 19.34 | 18.76 | 18.87 | 101,677 | -0.17(-0.91%) |
Sep 25, 2023 | 18.51 | 19.07 | 18.82 | 19.04 | 94,417 | +0.40(+2.17%) |
Sep 22, 2023 | 18.96 | 19.17 | 18.48 | 18.64 | 95,171 | -0.20(-1.07%) |
Sep 21, 2023 | 18.80 | 19.04 | 18.53 | 18.84 | 187,007 | -0.05(-0.26%) |
Sep 20, 2023 | 19.15 | 19.58 | 18.87 | 18.89 | 110,430 | -0.14(-0.71%) |
Sep 19, 2023 | 19.24 | 19.96 | 19.00 | 19.03 | 134,309 | -0.19(-1.00%) |
Sep 18, 2023 | 19.91 | 19.93 | 19.07 | 19.22 | 139,737 | -0.68(-3.44%) |
Sep 15, 2023 | 20.15 | 20.33 | 19.84 | 19.90 | 551,330 | -0.39(-1.90%) |
Sep 14, 2023 | 20.02 | 20.33 | 19.85 | 20.29 | 150,339 | +0.50(+2.53%) |
Sep 13, 2023 | 19.97 | 20.62 | 19.74 | 19.79 | 152,407 | -0.09(-0.44%) |
Sep 12, 2023 | 19.65 | 19.94 | 19.56 | 19.87 | 130,587 | +0.28(+1.43%) |
Sep 11, 2023 | 20.05 | 20.20 | 19.56 | 19.59 | 127,230 | -0.30(-1.50%) |
Sep 08, 2023 | 19.94 | 20.01 | 19.58 | 19.89 | 252,248 | +0.00(+0.00%) |
Sep 07, 2023 | 20.39 | 20.52 | 19.81 | 19.89 | 215,383 | -0.57(-2.78%) |
Sep 06, 2023 | 20.91 | 20.93 | 20.27 | 20.46 | 128,064 | -0.45(-2.17%) |
Sep 05, 2023 | 21.43 | 21.52 | 20.90 | 20.92 | 120,743 | -0.56(-2.60%) |
Sep 01, 2023 | 20.75 | 21.52 | 20.75 | 21.47 | 129,199 | +0.93(+4.50%) |
Aug 31, 2023 | 20.99 | 20.99 | 20.16 | 20.55 | 138,501 | -0.35(-1.66%) |
Aug 30, 2023 | 20.70 | 21.04 | 20.47 | 20.90 | 509,609 | +0.22(+1.07%) |
Aug 29, 2023 | 20.64 | 20.83 | 20.56 | 20.67 | 83,897 | +0.04(+0.19%) |
Aug 28, 2023 | 20.42 | 20.87 | 20.42 | 20.64 | 80,863 | +0.29(+1.42%) |
Aug 25, 2023 | 20.97 | 20.97 | 20.08 | 20.35 | 73,316 | -0.49(-2.36%) |
Aug 24, 2023 | 20.56 | 21.06 | 20.56 | 20.84 | 119,468 | +0.15(+0.75%) |
Aug 23, 2023 | 20.71 | 20.96 | 20.47 | 20.68 | 116,064 | -0.08(-0.37%) |
Aug 22, 2023 | 21.40 | 21.70 | 20.70 | 20.76 | 179,114 | -0.63(-2.93%) |
Aug 21, 2023 | 21.57 | 21.61 | 21.14 | 21.39 | 114,849 | -0.15(-0.72%) |
Aug 18, 2023 | 21.28 | 21.75 | 20.92 | 21.54 | 162,782 | +0.01(+0.04%) |
Aug 17, 2023 | 21.06 | 21.63 | 21.01 | 21.53 | 112,170 | +0.57(+2.71%) |
Aug 16, 2023 | 21.20 | 21.47 | 20.89 | 20.96 | 119,137 | -0.38(-1.76%) |
Aug 15, 2023 | 21.81 | 22.00 | 21.33 | 21.34 | 138,916 | -0.85(-3.82%) |
Aug 14, 2023 | 22.26 | 22.31 | 21.70 | 22.19 | 169,783 | -0.23(-1.03%) |
Aug 11, 2023 | 22.18 | 22.53 | 21.77 | 22.42 | 91,335 | +0.23(+1.04%) |
Aug 10, 2023 | 22.29 | 22.60 | 22.12 | 22.19 | 117,040 | -0.01(-0.04%) |
Aug 09, 2023 | 22.24 | 22.39 | 21.91 | 22.20 | 135,907 | -0.11(-0.48%) |
Aug 08, 2023 | 22.03 | 22.37 | 21.39 | 22.30 | 182,136 | -0.30(-1.32%) |
Aug 07, 2023 | 22.02 | 22.72 | 21.78 | 22.60 | 183,074 | +0.71(+3.26%) |
Aug 04, 2023 | 21.87 | 22.05 | 21.75 | 21.89 | 155,462 | -0.07(-0.31%) |
Aug 03, 2023 | 22.04 | 22.15 | 21.59 | 21.96 | 117,220 | +0.11(+0.49%) |
Aug 02, 2023 | 20.92 | 21.95 | 20.92 | 21.85 | 263,163 | +0.57(+2.67%) |
Aug 01, 2023 | 21.55 | 21.56 | 20.97 | 21.28 | 115,328 | -0.32(-1.47%) |
Jul 31, 2023 | 21.66 | 22.14 | 21.43 | 21.60 | 160,793 | -0.17(-0.80%) |
Jul 28, 2023 | 22.17 | 22.41 | 21.34 | 21.77 | 156,596 | +0.89(+4.25%) |
Jul 27, 2023 | 21.66 | 21.70 | 20.78 | 20.89 | 162,037 | -0.48(-2.26%) |
Jul 26, 2023 | 20.71 | 21.52 | 20.57 | 21.37 | 153,853 | +1.04(+5.12%) |
Jul 25, 2023 | 20.57 | 20.70 | 20.23 | 20.33 | 154,464 | -0.24(-1.17%) |
Jul 24, 2023 | 19.76 | 20.60 | 19.74 | 20.57 | 138,678 | +0.76(+3.85%) |
Jul 21, 2023 | 20.31 | 20.32 | 19.77 | 19.81 | 142,419 | -0.27(-1.34%) |
Jul 20, 2023 | 20.15 | 20.38 | 19.65 | 20.08 | 181,025 | -0.09(-0.43%) |
Jul 19, 2023 | 19.59 | 20.29 | 19.41 | 20.16 | 158,843 | +0.57(+2.90%) |
Jul 18, 2023 | 18.71 | 19.62 | 18.47 | 19.59 | 189,675 | +0.89(+4.74%) |
Jul 17, 2023 | 18.06 | 18.81 | 18.04 | 18.71 | 178,236 | +0.60(+3.30%) |
Jul 14, 2023 | 18.43 | 18.51 | 17.94 | 18.11 | 169,586 | -0.28(-1.52%) |
Jul 13, 2023 | 18.02 | 18.40 | 17.88 | 18.39 | 250,002 | +0.56(+3.15%) |
Jul 12, 2023 | 17.94 | 18.20 | 17.66 | 17.83 | 171,334 | +0.37(+2.13%) |
Jul 11, 2023 | 17.12 | 17.52 | 17.04 | 17.46 | 158,646 | +0.35(+2.06%) |
Jul 10, 2023 | 17.07 | 17.62 | 16.99 | 17.10 | 275,189 | +0.07(+0.39%) |
Jul 07, 2023 | 16.55 | 17.23 | 16.53 | 17.04 | 259,786 | +0.49(+2.99%) |
Jul 06, 2023 | 16.66 | 16.75 | 16.34 | 16.54 | 133,572 | -0.31(-1.86%) |
Jul 05, 2023 | 17.08 | 17.23 | 16.57 | 16.86 | 191,240 | -0.44(-2.53%) |
Jul 03, 2023 | 16.77 | 17.34 | 16.77 | 17.29 | 79,555 | +0.51(+3.06%) |
Jun 30, 2023 | 17.27 | 17.48 | 16.65 | 16.78 | 214,921 | -0.34(-2.00%) |
Jun 29, 2023 | 17.13 | 17.49 | 16.92 | 17.12 | 210,879 | +0.14(+0.84%) |
Jun 28, 2023 | 17.02 | 17.03 | 16.78 | 16.98 | 162,451 | -0.08(-0.45%) |
Jun 27, 2023 | 16.74 | 17.27 | 16.43 | 17.06 | 221,250 | +0.31(+1.88%) |
Jun 26, 2023 | 16.74 | 17.24 | 16.71 | 16.74 | 181,205 | -0.02(-0.11%) |
Jun 23, 2023 | 16.45 | 16.82 | 16.42 | 16.76 | 722,302 | -0.01(-0.06%) |
Jun 22, 2023 | 16.85 | 16.92 | 16.40 | 16.77 | 330,480 | -0.19(-1.12%) |
Jun 21, 2023 | 17.02 | 17.26 | 16.79 | 16.96 | 118,284 | -0.16(-0.94%) |
Jun 20, 2023 | 17.52 | 17.52 | 17.05 | 17.12 | 176,730 | -0.47(-2.65%) |
Jun 16, 2023 | 17.78 | 17.78 | 17.22 | 17.59 | 637,746 | -0.09(-0.48%) |