Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 18.05 | 18.05 | 17.41 | 17.43 | 13,696 | -0.57(-3.17%) |
May 24, 2024 | 17.85 | 18.02 | 17.78 | 18.00 | 8,686 | +0.39(+2.21%) |
May 23, 2024 | 18.25 | 18.25 | 17.31 | 17.61 | 17,364 | -0.49(-2.71%) |
May 22, 2024 | 18.35 | 18.35 | 17.96 | 18.10 | 16,762 | -0.05(-0.28%) |
May 21, 2024 | 17.85 | 18.27 | 17.85 | 18.15 | 32,292 | +0.07(+0.41%) |
May 20, 2024 | 18.33 | 18.39 | 17.88 | 18.07 | 30,726 | -0.27(-1.44%) |
May 17, 2024 | 17.70 | 18.34 | 17.52 | 18.34 | 33,292 | +0.59(+3.32%) |
May 16, 2024 | 17.81 | 18.01 | 17.60 | 17.75 | 45,194 | -0.23(-1.28%) |
May 15, 2024 | 18.25 | 18.25 | 17.90 | 17.98 | 11,558 | -0.20(-1.10%) |
May 14, 2024 | 18.00 | 18.59 | 17.82 | 18.18 | 24,357 | +0.27(+1.51%) |
May 13, 2024 | 17.71 | 17.91 | 17.42 | 17.91 | 61,177 | +0.23(+1.30%) |
May 10, 2024 | 17.84 | 17.84 | 17.45 | 17.68 | 4,715 | -0.14(-0.79%) |
May 09, 2024 | 17.82 | 17.82 | 17.52 | 17.82 | 12,092 | +0.03(+0.17%) |
May 08, 2024 | 17.52 | 17.82 | 17.51 | 17.79 | 6,768 | +0.27(+1.54%) |
May 07, 2024 | 17.33 | 17.77 | 17.11 | 17.52 | 26,546 | +0.08(+0.46%) |
May 06, 2024 | 17.39 | 17.57 | 17.37 | 17.44 | 37,501 | -0.01(-0.06%) |
May 03, 2024 | 17.65 | 17.65 | 17.26 | 17.45 | 13,353 | +0.06(+0.35%) |
May 02, 2024 | 17.00 | 17.54 | 16.75 | 17.39 | 74,523 | +0.44(+2.60%) |
May 01, 2024 | 16.54 | 17.02 | 16.52 | 16.95 | 58,689 | +0.28(+1.68%) |
Apr 30, 2024 | 16.48 | 16.77 | 16.30 | 16.67 | 29,486 | +0.25(+1.52%) |
Apr 29, 2024 | 16.40 | 16.88 | 16.31 | 16.42 | 81,162 | +0.07(+0.43%) |
Apr 26, 2024 | 15.83 | 16.50 | 15.83 | 16.35 | 19,905 | +0.46(+2.89%) |
Apr 25, 2024 | 16.40 | 16.40 | 15.84 | 15.89 | 43,988 | -0.51(-3.11%) |
Apr 24, 2024 | 16.22 | 16.48 | 16.12 | 16.40 | 50,115 | -0.02(-0.12%) |
Apr 23, 2024 | 16.04 | 16.70 | 16.04 | 16.42 | 21,506 | +0.13(+0.80%) |
Apr 22, 2024 | 14.33 | 16.29 | 14.33 | 16.29 | 77,630 | +1.49(+10.10%) |
Apr 19, 2024 | 14.00 | 14.89 | 14.00 | 14.79 | 70,845 | +1.14(+8.39%) |
Apr 18, 2024 | 13.63 | 13.68 | 13.55 | 13.65 | 49,147 | +0.00(+0.00%) |
Apr 17, 2024 | 13.52 | 13.66 | 13.46 | 13.65 | 19,965 | +0.12(+0.89%) |
Apr 16, 2024 | 13.52 | 13.86 | 13.52 | 13.53 | 12,162 | +0.01(+0.07%) |
Apr 15, 2024 | 13.56 | 13.87 | 13.52 | 13.52 | 48,285 | -0.13(-0.95%) |
Apr 12, 2024 | 13.60 | 13.82 | 13.60 | 13.65 | 16,753 | +0.03(+0.22%) |
Apr 11, 2024 | 13.65 | 13.75 | 13.60 | 13.62 | 10,173 | -0.11(-0.80%) |
Apr 10, 2024 | 13.76 | 13.80 | 13.62 | 13.73 | 21,374 | -0.16(-1.15%) |
Apr 09, 2024 | 13.94 | 13.94 | 13.73 | 13.89 | 12,130 | -0.03(-0.22%) |
Apr 08, 2024 | 13.87 | 14.00 | 13.87 | 13.92 | 7,953 | +0.06(+0.43%) |
Apr 05, 2024 | 14.11 | 14.12 | 13.86 | 13.86 | 7,851 | -0.24(-1.70%) |
Apr 04, 2024 | 14.09 | 14.36 | 13.90 | 14.10 | 12,522 | +0.28(+2.03%) |
Apr 03, 2024 | 14.15 | 14.38 | 13.75 | 13.82 | 19,923 | -0.35(-2.47%) |
Apr 02, 2024 | 14.17 | 14.35 | 14.12 | 14.17 | 17,467 | -0.15(-1.05%) |
Apr 01, 2024 | 14.45 | 14.46 | 14.21 | 14.32 | 19,176 | -0.26(-1.78%) |
Mar 28, 2024 | 14.43 | 14.90 | 14.35 | 14.58 | 9,413 | +0.08(+0.55%) |
Mar 27, 2024 | 14.42 | 14.87 | 14.42 | 14.50 | 10,307 | +0.07(+0.49%) |
Mar 26, 2024 | 14.32 | 14.49 | 14.32 | 14.43 | 14,656 | -0.07(-0.48%) |
Mar 25, 2024 | 14.56 | 14.81 | 14.33 | 14.50 | 13,449 | +0.00(+0.00%) |
Mar 22, 2024 | 14.99 | 14.99 | 14.24 | 14.50 | 11,890 | -0.63(-4.16%) |
Mar 21, 2024 | 14.88 | 15.13 | 14.80 | 15.13 | 14,297 | +0.23(+1.54%) |
Mar 20, 2024 | 14.63 | 15.25 | 14.12 | 14.90 | 17,908 | +0.27(+1.85%) |
Mar 19, 2024 | 14.28 | 14.63 | 14.28 | 14.63 | 15,108 | +0.49(+3.47%) |
Mar 18, 2024 | 13.96 | 14.15 | 13.96 | 14.14 | 13,544 | +0.24(+1.73%) |
Mar 15, 2024 | 13.75 | 14.05 | 13.75 | 13.90 | 57,544 | +0.06(+0.43%) |
Mar 14, 2024 | 14.17 | 14.17 | 13.84 | 13.84 | 36,183 | -0.32(-2.26%) |
Mar 13, 2024 | 14.00 | 14.22 | 13.93 | 14.16 | 13,896 | +0.22(+1.58%) |
Mar 12, 2024 | 14.36 | 14.47 | 13.93 | 13.94 | 14,727 | -0.52(-3.60%) |
Mar 11, 2024 | 14.50 | 14.64 | 14.20 | 14.46 | 13,165 | +0.22(+1.54%) |
Mar 08, 2024 | 14.40 | 14.96 | 14.21 | 14.24 | 19,557 | -0.34(-2.33%) |
Mar 07, 2024 | 14.26 | 14.58 | 14.26 | 14.58 | 11,644 | +0.15(+1.04%) |
Mar 06, 2024 | 14.62 | 14.62 | 14.20 | 14.43 | 28,895 | +0.09(+0.63%) |
Mar 05, 2024 | 14.25 | 14.49 | 14.25 | 14.34 | 18,463 | +0.26(+1.85%) |
Mar 04, 2024 | 14.15 | 14.15 | 13.81 | 14.08 | 39,028 | -0.09(-0.64%) |
Mar 01, 2024 | 14.14 | 14.24 | 13.71 | 14.17 | 26,421 | +0.02(+0.14%) |
Feb 29, 2024 | 14.17 | 14.22 | 13.96 | 14.15 | 15,271 | +0.34(+2.46%) |
Feb 28, 2024 | 13.53 | 14.25 | 13.53 | 13.81 | 18,405 | +0.53(+3.99%) |
Feb 27, 2024 | 13.17 | 13.49 | 13.17 | 13.28 | 15,683 | +0.16(+1.22%) |
Feb 26, 2024 | 13.52 | 13.61 | 12.84 | 13.12 | 89,848 | -0.24(-1.80%) |
Feb 23, 2024 | 13.61 | 13.84 | 13.20 | 13.36 | 17,143 | -0.42(-3.05%) |
Feb 22, 2024 | 14.00 | 14.39 | 13.54 | 13.78 | 15,074 | -0.35(-2.48%) |
Feb 21, 2024 | 14.19 | 14.29 | 14.03 | 14.13 | 19,491 | +0.20(+1.44%) |
Feb 20, 2024 | 14.19 | 14.26 | 13.64 | 13.93 | 51,856 | -0.55(-3.80%) |
Feb 16, 2024 | 14.75 | 15.06 | 14.43 | 14.48 | 30,372 | -0.45(-3.01%) |
Feb 15, 2024 | 14.50 | 15.60 | 14.50 | 14.93 | 25,891 | +0.48(+3.32%) |
Feb 14, 2024 | 14.54 | 14.85 | 14.31 | 14.45 | 27,536 | +0.15(+1.05%) |
Feb 13, 2024 | 15.16 | 15.39 | 14.22 | 14.30 | 57,307 | -1.42(-9.03%) |
Feb 12, 2024 | 15.72 | 16.09 | 15.44 | 15.72 | 41,691 | -0.06(-0.38%) |
Feb 09, 2024 | 15.19 | 16.46 | 15.19 | 15.78 | 10,942 | +0.88(+5.91%) |
Feb 08, 2024 | 14.80 | 15.02 | 14.70 | 14.90 | 52,532 | -0.32(-2.10%) |
Feb 07, 2024 | 16.01 | 16.05 | 14.75 | 15.22 | 30,959 | -0.98(-6.05%) |
Feb 06, 2024 | 16.30 | 16.34 | 15.70 | 16.20 | 18,037 | +0.06(+0.37%) |
Feb 05, 2024 | 16.75 | 17.10 | 16.14 | 16.14 | 52,124 | -0.86(-5.06%) |
Feb 02, 2024 | 16.65 | 17.46 | 16.65 | 17.00 | 8,863 | +0.13(+0.77%) |
Feb 01, 2024 | 17.08 | 17.08 | 16.30 | 16.87 | 58,684 | -0.18(-1.06%) |
Jan 31, 2024 | 17.94 | 17.94 | 17.05 | 17.05 | 6,854 | -0.89(-4.96%) |
Jan 30, 2024 | 17.95 | 17.95 | 17.80 | 17.94 | 6,571 | -0.04(-0.22%) |
Jan 29, 2024 | 17.99 | 18.00 | 17.62 | 17.98 | 7,575 | -0.02(-0.11%) |
Jan 26, 2024 | 18.25 | 18.25 | 17.55 | 18.00 | 12,862 | -0.25(-1.37%) |
Jan 25, 2024 | 18.30 | 18.30 | 18.10 | 18.25 | 11,539 | -0.09(-0.49%) |
Jan 24, 2024 | 18.52 | 18.76 | 17.93 | 18.34 | 12,398 | +0.10(+0.55%) |
Jan 23, 2024 | 18.90 | 18.90 | 18.24 | 18.24 | 6,407 | -0.36(-1.94%) |
Jan 22, 2024 | 17.91 | 19.00 | 17.91 | 18.60 | 11,749 | +0.84(+4.73%) |
Jan 19, 2024 | 17.35 | 17.85 | 17.18 | 17.76 | 13,956 | +0.41(+2.36%) |
Jan 18, 2024 | 17.12 | 17.35 | 16.99 | 17.35 | 12,095 | +0.27(+1.58%) |
Jan 17, 2024 | 16.75 | 17.08 | 16.75 | 17.08 | 4,606 | -0.02(-0.12%) |
Jan 16, 2024 | 17.25 | 17.26 | 16.98 | 17.10 | 9,284 | -0.39(-2.23%) |
Jan 12, 2024 | 18.00 | 18.10 | 17.25 | 17.49 | 15,049 | -0.37(-2.07%) |
Jan 11, 2024 | 17.90 | 18.37 | 17.86 | 17.86 | 17,298 | +0.01(+0.06%) |
Jan 10, 2024 | 18.10 | 18.10 | 17.85 | 17.85 | 12,525 | +0.10(+0.56%) |
Jan 09, 2024 | 17.75 | 17.86 | 17.25 | 17.75 | 12,210 | -0.18(-1.00%) |
Jan 08, 2024 | 18.50 | 18.81 | 17.60 | 17.93 | 22,114 | -0.69(-3.71%) |
Jan 05, 2024 | 18.70 | 18.80 | 18.02 | 18.62 | 45,283 | -0.36(-1.90%) |
Jan 04, 2024 | 18.84 | 19.30 | 18.84 | 18.98 | 7,234 | +0.23(+1.23%) |
Jan 03, 2024 | 19.53 | 19.53 | 18.11 | 18.75 | 22,458 | -0.87(-4.43%) |
Jan 02, 2024 | 20.08 | 20.19 | 19.62 | 19.62 | 28,346 | -0.21(-1.06%) |
Dec 29, 2023 | 20.26 | 20.40 | 19.83 | 19.83 | 14,040 | -0.55(-2.70%) |
Dec 28, 2023 | 20.46 | 20.95 | 20.27 | 20.38 | 12,054 | -0.52(-2.49%) |
Dec 27, 2023 | 20.82 | 20.93 | 20.35 | 20.90 | 12,073 | +0.40(+1.95%) |
Dec 26, 2023 | 20.72 | 21.00 | 19.87 | 20.50 | 12,395 | +0.54(+2.71%) |
Dec 22, 2023 | 20.00 | 20.02 | 19.90 | 19.96 | 9,601 | -0.26(-1.29%) |
Dec 21, 2023 | 20.40 | 20.40 | 19.87 | 20.22 | 18,182 | +0.02(+0.10%) |
Dec 20, 2023 | 20.42 | 20.63 | 20.06 | 20.20 | 99,044 | -0.30(-1.46%) |
Dec 19, 2023 | 20.61 | 20.89 | 20.31 | 20.50 | 10,821 | +0.00(+0.00%) |
Dec 18, 2023 | 20.70 | 21.15 | 19.90 | 20.50 | 35,232 | +0.19(+0.94%) |
Dec 15, 2023 | 21.07 | 21.07 | 20.07 | 20.31 | 73,751 | -0.65(-3.10%) |
Dec 14, 2023 | 20.19 | 21.15 | 19.89 | 20.96 | 32,998 | +1.33(+6.78%) |
Dec 13, 2023 | 17.06 | 19.90 | 16.64 | 19.63 | 34,736 | +2.77(+16.39%) |
Dec 12, 2023 | 16.93 | 17.05 | 16.53 | 16.86 | 50,787 | +0.23(+1.41%) |
Dec 11, 2023 | 17.06 | 17.31 | 16.63 | 16.63 | 31,273 | -0.57(-3.31%) |
Dec 08, 2023 | 17.11 | 17.41 | 17.05 | 17.20 | 13,723 | -0.04(-0.23%) |
Dec 07, 2023 | 17.40 | 17.75 | 17.07 | 17.24 | 18,879 | -0.24(-1.37%) |
Dec 06, 2023 | 17.77 | 18.07 | 17.48 | 17.48 | 10,407 | -0.08(-0.46%) |
Dec 05, 2023 | 17.36 | 17.86 | 17.36 | 17.56 | 10,523 | +0.09(+0.52%) |
Dec 04, 2023 | 17.10 | 17.50 | 16.99 | 17.47 | 21,095 | +0.39(+2.28%) |
Dec 01, 2023 | 16.39 | 17.27 | 16.39 | 17.08 | 26,031 | +0.48(+2.89%) |
Nov 30, 2023 | 16.48 | 16.84 | 16.48 | 16.60 | 41,435 | -0.01(-0.06%) |
Nov 29, 2023 | 15.91 | 16.64 | 15.91 | 16.61 | 28,008 | +1.06(+6.82%) |
Nov 28, 2023 | 15.80 | 16.00 | 15.55 | 15.55 | 17,656 | -0.59(-3.66%) |
Nov 27, 2023 | 16.29 | 16.30 | 15.62 | 16.14 | 21,209 | -0.06(-0.37%) |
Nov 24, 2023 | 15.61 | 16.20 | 15.61 | 16.20 | 3,530 | +0.55(+3.51%) |
Nov 22, 2023 | 16.45 | 16.62 | 15.62 | 15.65 | 9,186 | -0.79(-4.81%) |
Nov 21, 2023 | 16.64 | 16.83 | 16.44 | 16.44 | 4,248 | -0.10(-0.60%) |
Nov 20, 2023 | 16.34 | 16.54 | 16.18 | 16.54 | 7,995 | +0.32(+1.97%) |
Nov 17, 2023 | 16.90 | 16.90 | 16.22 | 16.22 | 12,121 | -0.23(-1.40%) |
Nov 16, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 3,639 | -0.40(-2.37%) |
Nov 15, 2023 | 17.06 | 17.06 | 16.85 | 16.85 | 7,686 | -0.23(-1.35%) |
Nov 14, 2023 | 16.16 | 17.28 | 16.00 | 17.08 | 16,762 | +1.56(+10.05%) |
Nov 13, 2023 | 14.90 | 15.62 | 14.90 | 15.52 | 6,803 | +0.14(+0.91%) |
Nov 10, 2023 | 14.89 | 15.49 | 14.89 | 15.38 | 6,037 | +0.42(+2.81%) |
Nov 09, 2023 | 15.90 | 16.08 | 14.96 | 14.96 | 3,719 | -0.28(-1.84%) |
Nov 08, 2023 | 15.25 | 15.25 | 15.24 | 15.24 | 5,449 | -0.26(-1.68%) |
Nov 07, 2023 | 15.26 | 15.50 | 15.26 | 15.50 | 7,297 | +0.34(+2.24%) |
Nov 06, 2023 | 14.61 | 15.43 | 14.61 | 15.16 | 6,600 | +0.28(+1.88%) |
Nov 03, 2023 | 13.86 | 15.50 | 13.51 | 14.88 | 40,971 | +1.32(+9.73%) |
Nov 02, 2023 | 13.46 | 13.81 | 13.46 | 13.56 | 23,593 | +0.14(+1.04%) |
Nov 01, 2023 | 13.46 | 13.68 | 13.21 | 13.42 | 23,161 | +0.05(+0.37%) |
Oct 31, 2023 | 13.23 | 13.69 | 13.06 | 13.37 | 10,847 | -0.12(-0.89%) |
Oct 30, 2023 | 13.50 | 13.89 | 13.31 | 13.49 | 10,410 | +0.18(+1.35%) |
Oct 27, 2023 | 13.25 | 13.60 | 13.16 | 13.31 | 9,521 | -0.24(-1.77%) |
Oct 26, 2023 | 13.40 | 13.74 | 13.03 | 13.55 | 12,289 | +0.37(+2.81%) |
Oct 25, 2023 | 12.85 | 13.55 | 12.85 | 13.18 | 40,676 | -0.22(-1.64%) |
Oct 24, 2023 | 13.85 | 13.85 | 13.00 | 13.40 | 17,856 | -0.08(-0.59%) |
Oct 23, 2023 | 15.80 | 15.90 | 13.34 | 13.48 | 23,686 | -1.91(-12.41%) |
Oct 20, 2023 | 16.75 | 16.75 | 14.50 | 15.39 | 34,042 | -1.42(-8.45%) |
Oct 19, 2023 | 17.01 | 17.30 | 16.46 | 16.81 | 12,331 | -0.04(-0.24%) |
Oct 18, 2023 | 18.25 | 18.34 | 16.65 | 16.85 | 12,845 | -1.64(-8.87%) |
Oct 17, 2023 | 18.28 | 19.27 | 18.15 | 18.49 | 10,881 | +0.39(+2.15%) |
Oct 16, 2023 | 17.55 | 18.18 | 17.62 | 18.10 | 10,694 | +0.70(+4.02%) |
Oct 13, 2023 | 17.76 | 18.39 | 17.40 | 17.40 | 12,002 | -0.02(-0.11%) |
Oct 12, 2023 | 18.14 | 18.14 | 17.38 | 17.42 | 11,722 | -0.71(-3.92%) |
Oct 11, 2023 | 17.95 | 18.15 | 17.90 | 18.13 | 8,910 | +0.50(+2.84%) |
Oct 10, 2023 | 17.38 | 17.85 | 17.22 | 17.63 | 17,419 | +0.43(+2.50%) |
Oct 09, 2023 | 17.13 | 17.50 | 16.97 | 17.20 | 8,667 | -0.29(-1.66%) |
Oct 06, 2023 | 17.50 | 17.50 | 17.49 | 17.49 | 5,302 | +0.33(+1.92%) |
Oct 05, 2023 | 16.69 | 17.48 | 16.50 | 17.16 | 14,599 | +0.57(+3.44%) |
Oct 04, 2023 | 16.60 | 17.10 | 16.19 | 16.59 | 20,249 | +0.29(+1.78%) |
Oct 03, 2023 | 17.52 | 17.60 | 16.28 | 16.30 | 7,486 | -1.38(-7.81%) |
Oct 02, 2023 | 18.15 | 18.40 | 17.32 | 17.68 | 20,204 | -0.47(-2.59%) |
Sep 29, 2023 | 18.08 | 18.53 | 17.71 | 18.15 | 11,750 | -0.25(-1.36%) |
Sep 28, 2023 | 18.83 | 19.00 | 18.40 | 18.40 | 7,539 | -0.26(-1.39%) |
Sep 27, 2023 | 18.95 | 18.99 | 18.66 | 18.66 | 7,221 | -0.19(-1.01%) |
Sep 26, 2023 | 19.12 | 19.12 | 18.67 | 18.85 | 17,470 | -0.30(-1.57%) |
Sep 25, 2023 | 19.30 | 19.35 | 18.88 | 19.15 | 11,886 | +0.63(+3.40%) |
Sep 22, 2023 | 18.21 | 18.80 | 18.21 | 18.52 | 5,397 | -0.13(-0.70%) |
Sep 21, 2023 | 18.61 | 19.19 | 18.01 | 18.65 | 25,223 | -0.40(-2.10%) |
Sep 20, 2023 | 19.42 | 19.42 | 19.05 | 19.05 | 3,714 | -0.35(-1.80%) |
Sep 19, 2023 | 20.10 | 20.10 | 19.40 | 19.40 | 6,770 | -0.01(-0.05%) |
Sep 18, 2023 | 19.46 | 19.65 | 18.90 | 19.41 | 10,881 | -0.04(-0.21%) |
Sep 15, 2023 | 19.51 | 19.77 | 19.44 | 19.45 | 26,722 | -0.09(-0.46%) |
Sep 14, 2023 | 19.61 | 19.80 | 19.21 | 19.54 | 8,865 | +0.31(+1.61%) |
Sep 13, 2023 | 19.85 | 20.00 | 19.23 | 19.23 | 8,640 | -0.42(-2.14%) |
Sep 12, 2023 | 19.55 | 19.89 | 19.27 | 19.65 | 10,272 | +0.27(+1.39%) |
Sep 11, 2023 | 19.84 | 19.99 | 19.32 | 19.38 | 6,232 | -0.22(-1.12%) |
Sep 08, 2023 | 19.49 | 19.60 | 19.46 | 19.60 | 4,340 | +0.30(+1.55%) |
Sep 07, 2023 | 19.38 | 20.00 | 18.94 | 19.30 | 60,939 | -0.53(-2.67%) |
Sep 06, 2023 | 20.55 | 20.55 | 19.83 | 19.83 | 9,289 | -0.60(-2.94%) |
Sep 05, 2023 | 20.83 | 20.83 | 19.87 | 20.43 | 9,082 | -0.52(-2.48%) |
Sep 01, 2023 | 20.35 | 20.95 | 20.35 | 20.95 | 23,885 | +0.63(+3.10%) |
Aug 31, 2023 | 20.49 | 20.60 | 20.17 | 20.32 | 24,101 | -0.01(-0.05%) |
Aug 30, 2023 | 20.33 | 20.40 | 20.11 | 20.33 | 4,920 | -0.12(-0.59%) |
Aug 29, 2023 | 20.00 | 20.58 | 19.91 | 20.45 | 10,341 | +0.25(+1.24%) |
Aug 28, 2023 | 20.35 | 20.35 | 20.07 | 20.20 | 13,155 | +0.06(+0.30%) |
Aug 25, 2023 | 19.48 | 20.37 | 19.12 | 20.14 | 12,474 | +0.64(+3.28%) |
Aug 24, 2023 | 19.63 | 19.63 | 19.25 | 19.50 | 10,249 | -0.35(-1.76%) |
Aug 23, 2023 | 18.97 | 19.92 | 18.97 | 19.85 | 14,963 | +1.05(+5.59%) |
Aug 22, 2023 | 19.36 | 19.36 | 18.72 | 18.80 | 9,055 | -0.60(-3.09%) |
Aug 21, 2023 | 19.75 | 19.75 | 19.34 | 19.40 | 19,961 | -0.55(-2.76%) |
Aug 18, 2023 | 19.42 | 20.59 | 19.42 | 19.95 | 18,552 | +0.38(+1.94%) |
Aug 17, 2023 | 19.72 | 20.01 | 19.57 | 19.57 | 15,869 | -0.50(-2.49%) |
Aug 16, 2023 | 19.66 | 20.58 | 19.66 | 20.07 | 15,704 | -0.09(-0.45%) |
Aug 15, 2023 | 20.70 | 20.81 | 19.87 | 20.16 | 10,116 | -0.95(-4.50%) |
Aug 14, 2023 | 21.03 | 21.20 | 21.03 | 21.11 | 10,983 | -0.11(-0.52%) |
Aug 11, 2023 | 21.10 | 21.37 | 21.07 | 21.22 | 12,827 | +0.01(+0.05%) |
Aug 10, 2023 | 20.95 | 21.29 | 20.85 | 21.21 | 28,671 | +0.36(+1.73%) |
Aug 09, 2023 | 20.99 | 21.19 | 20.49 | 20.85 | 11,746 | -0.45(-2.11%) |
Aug 08, 2023 | 20.76 | 21.49 | 20.50 | 21.30 | 12,359 | +0.27(+1.28%) |
Aug 07, 2023 | 20.65 | 21.73 | 20.65 | 21.03 | 8,223 | +0.30(+1.45%) |
Aug 04, 2023 | 21.20 | 21.48 | 20.73 | 20.73 | 5,765 | +0.00(+0.00%) |
Aug 03, 2023 | 20.29 | 21.20 | 20.00 | 20.73 | 18,936 | +0.48(+2.37%) |
Aug 02, 2023 | 20.70 | 20.75 | 20.20 | 20.25 | 5,903 | -0.44(-2.13%) |
Aug 01, 2023 | 20.76 | 20.93 | 20.47 | 20.69 | 13,389 | -0.05(-0.24%) |
Jul 31, 2023 | 21.00 | 21.00 | 20.71 | 20.74 | 86,148 | -0.29(-1.38%) |
Jul 28, 2023 | 21.69 | 22.00 | 20.86 | 21.03 | 16,602 | +0.27(+1.30%) |
Jul 27, 2023 | 21.40 | 21.51 | 20.36 | 20.76 | 28,011 | -1.10(-5.03%) |
Jul 26, 2023 | 21.25 | 21.93 | 21.25 | 21.86 | 14,616 | +0.61(+2.87%) |
Jul 25, 2023 | 20.87 | 21.35 | 20.49 | 21.25 | 5,616 | +0.38(+1.82%) |
Jul 24, 2023 | 21.09 | 21.50 | 20.56 | 20.87 | 15,447 | -0.35(-1.65%) |
Jul 21, 2023 | 20.99 | 21.22 | 20.16 | 21.22 | 26,126 | +0.25(+1.19%) |
Jul 20, 2023 | 20.29 | 21.15 | 20.29 | 20.97 | 20,315 | +0.47(+2.29%) |
Jul 19, 2023 | 19.26 | 20.77 | 19.26 | 20.50 | 25,516 | +1.03(+5.29%) |
Jul 18, 2023 | 18.85 | 19.54 | 18.85 | 19.47 | 21,935 | +0.62(+3.29%) |
Jul 17, 2023 | 18.75 | 19.00 | 18.69 | 18.85 | 17,698 | +0.20(+1.07%) |
Jul 14, 2023 | 19.00 | 19.00 | 18.52 | 18.65 | 8,680 | -0.10(-0.53%) |
Jul 13, 2023 | 18.58 | 18.75 | 18.53 | 18.75 | 11,434 | +0.01(+0.05%) |
Jul 12, 2023 | 18.76 | 19.10 | 18.52 | 18.74 | 28,300 | +0.24(+1.30%) |
Jul 11, 2023 | 18.74 | 18.74 | 18.47 | 18.50 | 51,166 | +0.00(+0.00%) |
Jul 10, 2023 | 19.07 | 19.08 | 18.40 | 18.50 | 104,566 | -0.10(-0.54%) |
Jul 07, 2023 | 18.47 | 18.61 | 18.47 | 18.60 | 50,312 | +0.29(+1.58%) |
Jul 06, 2023 | 18.50 | 18.50 | 18.31 | 18.31 | 6,289 | -0.13(-0.70%) |
Jul 05, 2023 | 18.63 | 18.68 | 18.40 | 18.44 | 14,005 | -0.16(-0.86%) |
Jul 03, 2023 | 18.50 | 18.60 | 18.50 | 18.60 | 5,364 | +0.00(+0.00%) |
Jun 30, 2023 | 18.34 | 18.60 | 18.34 | 18.60 | 37,040 | +0.10(+0.54%) |
Jun 29, 2023 | 18.98 | 19.00 | 18.32 | 18.50 | 28,035 | +0.08(+0.43%) |
Jun 28, 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 5,834 | +0.04(+0.22%) |
Jun 27, 2023 | 18.35 | 18.66 | 18.11 | 18.38 | 15,693 | -0.27(-1.45%) |
Jun 26, 2023 | 18.51 | 18.96 | 18.51 | 18.65 | 21,234 | -0.10(-0.53%) |
Jun 23, 2023 | 18.00 | 18.75 | 18.00 | 18.75 | 101,276 | +0.70(+3.88%) |
Jun 22, 2023 | 18.16 | 19.13 | 18.00 | 18.05 | 6,040 | +0.05(+0.28%) |
Jun 21, 2023 | 18.36 | 19.11 | 18.00 | 18.00 | 10,460 | -0.31(-1.69%) |
Jun 20, 2023 | 18.00 | 18.57 | 18.00 | 18.31 | 6,497 | -0.19(-1.03%) |
Jun 16, 2023 | 18.50 | 18.50 | 18.07 | 18.50 | 28,019 | +0.10(+0.54%) |
Jun 15, 2023 | 18.24 | 18.46 | 18.24 | 18.40 | 8,370 | +0.38(+2.11%) |
Jun 14, 2023 | 18.60 | 18.60 | 18.00 | 18.02 | 13,781 | -0.39(-2.12%) |
Jun 13, 2023 | 18.95 | 18.95 | 18.41 | 18.41 | 12,080 | +0.11(+0.60%) |
Jun 12, 2023 | 18.29 | 18.30 | 18.00 | 18.30 | 7,277 | -0.12(-0.65%) |
Jun 09, 2023 | 19.00 | 19.00 | 18.15 | 18.42 | 7,108 | -0.94(-4.86%) |
Jun 08, 2023 | 19.14 | 19.36 | 19.14 | 19.36 | 4,087 | -0.32(-1.63%) |
Jun 07, 2023 | 17.73 | 19.78 | 17.67 | 19.68 | 26,705 | +2.08(+11.82%) |
Jun 06, 2023 | 17.50 | 18.26 | 17.28 | 17.60 | 24,524 | +0.10(+0.57%) |
Jun 05, 2023 | 17.26 | 17.53 | 16.92 | 17.50 | 17,199 | +0.17(+0.98%) |
Jun 02, 2023 | 17.47 | 17.62 | 17.06 | 17.33 | 16,177 | +0.33(+1.94%) |