Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 22.88 | 23.20 | 22.80 | 22.86 | 16,412 | +0.09(+0.40%) |
May 16, 2024 | 22.83 | 22.88 | 22.50 | 22.77 | 12,953 | +0.04(+0.18%) |
May 15, 2024 | 23.22 | 23.44 | 22.65 | 22.73 | 8,233 | -0.17(-0.74%) |
May 14, 2024 | 22.56 | 23.30 | 22.45 | 22.90 | 12,111 | +0.37(+1.64%) |
May 13, 2024 | 22.51 | 22.54 | 22.04 | 22.53 | 13,158 | +0.07(+0.31%) |
May 10, 2024 | 22.29 | 22.46 | 22.00 | 22.46 | 9,053 | +0.16(+0.72%) |
May 09, 2024 | 22.00 | 22.30 | 21.64 | 22.30 | 14,998 | +0.44(+2.01%) |
May 08, 2024 | 21.30 | 22.02 | 21.30 | 21.86 | 7,114 | +0.21(+0.97%) |
May 07, 2024 | 22.00 | 22.48 | 21.65 | 21.65 | 12,673 | -0.32(-1.46%) |
May 06, 2024 | 21.70 | 22.02 | 21.70 | 21.97 | 7,386 | +0.18(+0.83%) |
May 03, 2024 | 22.07 | 22.49 | 21.26 | 21.79 | 15,037 | -0.13(-0.59%) |
May 02, 2024 | 21.14 | 22.29 | 21.14 | 21.92 | 19,051 | +0.75(+3.54%) |
May 01, 2024 | 20.79 | 21.41 | 20.79 | 21.17 | 9,642 | +0.67(+3.27%) |
Apr 30, 2024 | 21.10 | 21.11 | 20.50 | 20.50 | 11,028 | -0.51(-2.43%) |
Apr 29, 2024 | 21.92 | 21.92 | 20.76 | 21.01 | 15,149 | -0.71(-3.27%) |
Apr 26, 2024 | 20.69 | 22.12 | 20.69 | 21.72 | 24,831 | +1.25(+6.11%) |
Apr 25, 2024 | 20.60 | 21.07 | 20.36 | 20.47 | 15,993 | -0.83(-3.90%) |
Apr 24, 2024 | 21.17 | 21.74 | 20.76 | 21.30 | 19,116 | +0.11(+0.52%) |
Apr 23, 2024 | 21.23 | 22.00 | 21.01 | 21.19 | 8,891 | +0.11(+0.52%) |
Apr 22, 2024 | 20.95 | 22.28 | 20.43 | 21.08 | 29,997 | +0.08(+0.38%) |
Apr 19, 2024 | 19.87 | 21.00 | 19.87 | 21.00 | 14,532 | +0.79(+3.91%) |
Apr 18, 2024 | 20.03 | 20.49 | 19.65 | 20.21 | 27,266 | +0.36(+1.81%) |
Apr 17, 2024 | 19.94 | 20.44 | 19.85 | 19.85 | 11,429 | -0.38(-1.88%) |
Apr 16, 2024 | 19.88 | 20.44 | 19.88 | 20.23 | 6,081 | +0.20(+1.00%) |
Apr 15, 2024 | 20.10 | 20.21 | 19.84 | 20.03 | 11,636 | -0.04(-0.20%) |
Apr 12, 2024 | 20.20 | 20.27 | 19.70 | 20.07 | 12,773 | -0.18(-0.89%) |
Apr 11, 2024 | 20.05 | 21.79 | 19.86 | 20.25 | 14,828 | +0.14(+0.70%) |
Apr 10, 2024 | 20.75 | 21.09 | 19.82 | 20.11 | 32,126 | -1.28(-5.98%) |
Apr 09, 2024 | 21.25 | 21.42 | 21.25 | 21.39 | 13,832 | +0.14(+0.66%) |
Apr 08, 2024 | 21.13 | 21.48 | 20.83 | 21.25 | 13,530 | +0.02(+0.09%) |
Apr 05, 2024 | 21.35 | 21.51 | 20.91 | 21.23 | 11,495 | -0.12(-0.56%) |
Apr 04, 2024 | 21.45 | 21.51 | 21.05 | 21.35 | 14,122 | +0.38(+1.81%) |
Apr 03, 2024 | 20.72 | 21.30 | 20.58 | 20.97 | 21,666 | +0.02(+0.10%) |
Apr 02, 2024 | 20.92 | 21.14 | 20.75 | 20.95 | 13,684 | -0.46(-2.15%) |
Apr 01, 2024 | 22.04 | 22.04 | 21.25 | 21.41 | 37,832 | -0.88(-3.95%) |
Mar 28, 2024 | 22.15 | 22.79 | 21.80 | 22.29 | 72,309 | -0.21(-0.93%) |
Mar 27, 2024 | 22.74 | 23.00 | 21.69 | 22.50 | 24,344 | +0.00(+0.00%) |
Mar 26, 2024 | 22.20 | 23.19 | 21.64 | 22.50 | 26,541 | +0.20(+0.90%) |
Mar 25, 2024 | 20.51 | 22.50 | 20.51 | 22.30 | 41,360 | +1.71(+8.31%) |
Mar 22, 2024 | 21.02 | 21.02 | 20.59 | 20.59 | 10,068 | -0.69(-3.24%) |
Mar 21, 2024 | 20.77 | 21.28 | 20.03 | 21.28 | 28,909 | +0.69(+3.35%) |
Mar 20, 2024 | 20.21 | 20.60 | 19.52 | 20.59 | 11,017 | +0.39(+1.93%) |
Mar 19, 2024 | 19.60 | 20.20 | 19.52 | 20.20 | 18,444 | +0.46(+2.33%) |
Mar 18, 2024 | 19.62 | 19.82 | 19.26 | 19.74 | 16,411 | +0.13(+0.66%) |
Mar 15, 2024 | 19.05 | 19.88 | 19.05 | 19.61 | 56,184 | +0.23(+1.19%) |
Mar 14, 2024 | 19.45 | 19.72 | 18.99 | 19.38 | 17,692 | -0.37(-1.87%) |
Mar 13, 2024 | 19.58 | 20.00 | 19.15 | 19.75 | 17,036 | -0.10(-0.50%) |
Mar 12, 2024 | 19.57 | 21.22 | 19.52 | 19.85 | 16,966 | -0.66(-3.22%) |
Mar 11, 2024 | 20.90 | 20.90 | 20.41 | 20.51 | 7,893 | -0.65(-3.07%) |
Mar 08, 2024 | 21.17 | 21.19 | 20.85 | 21.16 | 7,442 | +0.38(+1.83%) |
Mar 07, 2024 | 20.92 | 20.93 | 20.61 | 20.78 | 19,618 | +0.02(+0.10%) |
Mar 06, 2024 | 20.84 | 20.84 | 20.45 | 20.76 | 7,141 | +0.30(+1.47%) |
Mar 05, 2024 | 20.42 | 21.08 | 20.42 | 20.46 | 7,366 | +0.03(+0.15%) |
Mar 04, 2024 | 20.60 | 20.78 | 20.03 | 20.43 | 6,905 | +0.20(+0.99%) |
Mar 01, 2024 | 20.00 | 20.70 | 20.00 | 20.23 | 15,250 | +0.03(+0.15%) |
Feb 29, 2024 | 19.98 | 20.34 | 19.53 | 20.20 | 14,444 | +0.61(+3.09%) |
Feb 28, 2024 | 20.11 | 20.22 | 19.50 | 19.59 | 21,408 | -0.71(-3.47%) |
Feb 27, 2024 | 20.04 | 21.30 | 20.04 | 20.30 | 31,536 | -0.46(-2.22%) |
Feb 26, 2024 | 20.43 | 20.95 | 20.29 | 20.76 | 8,031 | +0.06(+0.29%) |
Feb 23, 2024 | 20.23 | 20.70 | 20.21 | 20.70 | 10,494 | +0.43(+2.12%) |
Feb 22, 2024 | 20.94 | 21.20 | 19.86 | 20.27 | 18,690 | -0.88(-4.16%) |
Feb 21, 2024 | 21.38 | 21.41 | 21.11 | 21.15 | 10,504 | -0.58(-2.67%) |
Feb 20, 2024 | 21.95 | 22.00 | 21.46 | 21.73 | 13,130 | -0.47(-2.12%) |
Feb 16, 2024 | 22.29 | 22.94 | 22.05 | 22.20 | 17,191 | -0.13(-0.58%) |
Feb 15, 2024 | 21.64 | 22.50 | 21.16 | 22.33 | 20,517 | +1.03(+4.84%) |
Feb 14, 2024 | 20.43 | 22.47 | 20.02 | 21.30 | 28,301 | +1.46(+7.36%) |
Feb 13, 2024 | 21.71 | 21.71 | 19.62 | 19.84 | 30,291 | -2.42(-10.87%) |
Feb 12, 2024 | 21.17 | 22.72 | 21.17 | 22.26 | 21,573 | +0.85(+3.97%) |
Feb 09, 2024 | 20.94 | 21.86 | 20.94 | 21.41 | 34,385 | +0.46(+2.20%) |
Feb 08, 2024 | 21.05 | 21.08 | 20.45 | 20.95 | 27,260 | -0.06(-0.29%) |
Feb 07, 2024 | 22.60 | 22.70 | 21.00 | 21.01 | 20,272 | -1.12(-5.06%) |
Feb 06, 2024 | 22.23 | 22.57 | 22.11 | 22.13 | 9,270 | +0.01(+0.05%) |
Feb 05, 2024 | 21.71 | 22.51 | 21.30 | 22.12 | 31,222 | +0.27(+1.24%) |
Feb 02, 2024 | 21.59 | 22.25 | 21.59 | 21.85 | 13,582 | -0.18(-0.82%) |
Feb 01, 2024 | 22.65 | 22.65 | 21.77 | 22.03 | 14,496 | -0.57(-2.52%) |
Jan 31, 2024 | 23.48 | 23.51 | 22.60 | 22.60 | 17,904 | -0.85(-3.62%) |
Jan 30, 2024 | 23.94 | 23.94 | 23.44 | 23.45 | 6,011 | -0.55(-2.29%) |
Jan 29, 2024 | 23.77 | 24.00 | 23.31 | 24.00 | 13,824 | +0.24(+1.01%) |
Jan 26, 2024 | 24.20 | 24.20 | 23.43 | 23.76 | 6,194 | -0.17(-0.71%) |
Jan 25, 2024 | 24.02 | 24.02 | 23.13 | 23.93 | 13,456 | +0.23(+0.97%) |
Jan 24, 2024 | 23.34 | 23.94 | 23.01 | 23.70 | 16,678 | +0.83(+3.63%) |
Jan 23, 2024 | 23.62 | 23.62 | 22.87 | 22.87 | 15,286 | -0.39(-1.68%) |
Jan 22, 2024 | 22.91 | 23.42 | 22.82 | 23.26 | 16,314 | +0.62(+2.74%) |
Jan 19, 2024 | 22.11 | 22.71 | 21.90 | 22.64 | 13,206 | +0.68(+3.10%) |
Jan 18, 2024 | 22.01 | 22.49 | 21.23 | 21.96 | 10,889 | +0.22(+1.01%) |
Jan 17, 2024 | 21.50 | 22.04 | 21.48 | 21.74 | 11,007 | +0.03(+0.14%) |
Jan 16, 2024 | 22.48 | 22.75 | 21.57 | 21.71 | 34,613 | -1.04(-4.57%) |
Jan 12, 2024 | 22.61 | 22.84 | 22.15 | 22.75 | 23,321 | +0.40(+1.79%) |
Jan 11, 2024 | 22.31 | 22.40 | 21.60 | 22.35 | 27,845 | -0.13(-0.58%) |
Jan 10, 2024 | 21.70 | 22.50 | 21.70 | 22.48 | 15,737 | +0.66(+3.02%) |
Jan 09, 2024 | 22.13 | 22.35 | 21.82 | 21.82 | 13,166 | -0.77(-3.41%) |
Jan 08, 2024 | 22.46 | 22.59 | 22.01 | 22.59 | 12,180 | -0.19(-0.83%) |
Jan 05, 2024 | 22.52 | 23.44 | 22.52 | 22.78 | 53,333 | +0.05(+0.22%) |
Jan 04, 2024 | 22.71 | 23.08 | 22.61 | 22.73 | 16,606 | +0.24(+1.07%) |
Jan 03, 2024 | 23.31 | 24.06 | 22.38 | 22.49 | 31,607 | -1.35(-5.66%) |
Jan 02, 2024 | 24.40 | 25.29 | 23.75 | 23.84 | 16,232 | -0.96(-3.87%) |
Dec 29, 2023 | 26.85 | 26.85 | 24.53 | 24.80 | 33,570 | -1.82(-6.84%) |
Dec 28, 2023 | 27.45 | 27.73 | 26.52 | 26.62 | 20,676 | -0.77(-2.81%) |
Dec 27, 2023 | 27.19 | 27.46 | 26.59 | 27.39 | 18,039 | +0.44(+1.62%) |
Dec 26, 2023 | 25.67 | 27.56 | 25.39 | 26.95 | 24,301 | +1.13(+4.38%) |
Dec 22, 2023 | 25.45 | 26.25 | 22.82 | 25.82 | 20,895 | +0.62(+2.48%) |
Dec 21, 2023 | 24.82 | 25.43 | 24.41 | 25.20 | 16,473 | +0.45(+1.80%) |
Dec 20, 2023 | 24.30 | 25.95 | 24.30 | 24.75 | 25,809 | +0.45(+1.84%) |
Dec 19, 2023 | 23.49 | 24.30 | 23.35 | 24.30 | 24,165 | +1.07(+4.61%) |
Dec 18, 2023 | 23.76 | 24.37 | 22.98 | 23.23 | 30,527 | -0.53(-2.21%) |
Dec 15, 2023 | 22.44 | 23.76 | 22.21 | 23.76 | 80,730 | +1.62(+7.30%) |
Dec 14, 2023 | 22.52 | 23.06 | 21.84 | 22.14 | 34,728 | -0.21(-0.93%) |
Dec 13, 2023 | 21.04 | 22.73 | 21.04 | 22.35 | 51,530 | +1.04(+4.89%) |
Dec 12, 2023 | 21.48 | 21.48 | 20.83 | 21.31 | 37,159 | -0.04(-0.19%) |
Dec 11, 2023 | 21.80 | 21.80 | 20.84 | 21.35 | 32,783 | -0.46(-2.09%) |
Dec 08, 2023 | 21.81 | 22.27 | 21.59 | 21.80 | 16,528 | +0.30(+1.38%) |
Dec 07, 2023 | 21.57 | 21.57 | 21.23 | 21.51 | 14,678 | +0.11(+0.51%) |
Dec 06, 2023 | 20.91 | 21.74 | 20.91 | 21.40 | 19,025 | +0.79(+3.85%) |
Dec 05, 2023 | 20.88 | 20.88 | 20.60 | 20.60 | 6,570 | -0.22(-1.05%) |
Dec 04, 2023 | 20.14 | 20.83 | 20.14 | 20.82 | 7,871 | +0.51(+2.49%) |
Dec 01, 2023 | 19.34 | 20.64 | 19.34 | 20.32 | 23,431 | +0.97(+5.03%) |
Nov 30, 2023 | 20.16 | 20.54 | 19.34 | 19.34 | 11,442 | -0.60(-2.98%) |
Nov 29, 2023 | 19.04 | 20.15 | 19.04 | 19.94 | 18,338 | +1.09(+5.79%) |
Nov 28, 2023 | 19.30 | 19.30 | 18.79 | 18.85 | 15,744 | -0.66(-3.41%) |
Nov 27, 2023 | 18.93 | 19.51 | 18.79 | 19.51 | 12,374 | +0.42(+2.18%) |
Nov 24, 2023 | 18.85 | 19.10 | 18.84 | 19.10 | 5,027 | +0.18(+0.94%) |
Nov 22, 2023 | 18.64 | 19.10 | 18.43 | 18.92 | 10,589 | +0.63(+3.47%) |
Nov 21, 2023 | 18.36 | 18.95 | 18.21 | 18.28 | 26,969 | -1.03(-5.32%) |
Nov 20, 2023 | 19.11 | 19.38 | 19.08 | 19.31 | 7,466 | -0.40(-2.04%) |
Nov 17, 2023 | 19.46 | 19.71 | 19.30 | 19.71 | 18,350 | +0.62(+3.22%) |
Nov 16, 2023 | 19.84 | 19.84 | 18.87 | 19.10 | 10,928 | -0.62(-3.12%) |
Nov 15, 2023 | 19.81 | 20.33 | 19.08 | 19.71 | 16,678 | -0.12(-0.60%) |
Nov 14, 2023 | 18.23 | 20.20 | 17.15 | 19.83 | 37,474 | +2.19(+12.43%) |
Nov 13, 2023 | 17.73 | 17.98 | 17.55 | 17.64 | 14,568 | -0.31(-1.71%) |
Nov 10, 2023 | 17.66 | 18.10 | 17.35 | 17.95 | 16,383 | +0.37(+2.09%) |
Nov 09, 2023 | 17.54 | 17.83 | 17.54 | 17.58 | 6,036 | +0.01(+0.06%) |
Nov 08, 2023 | 18.26 | 18.26 | 17.35 | 17.57 | 13,671 | -0.68(-3.75%) |
Nov 07, 2023 | 17.77 | 18.25 | 17.41 | 18.25 | 20,920 | +0.30(+1.66%) |
Nov 06, 2023 | 18.70 | 18.70 | 17.92 | 17.96 | 11,911 | -0.72(-3.88%) |
Nov 03, 2023 | 18.10 | 19.22 | 17.99 | 18.68 | 24,345 | +1.05(+5.97%) |
Nov 02, 2023 | 17.18 | 17.73 | 17.17 | 17.63 | 16,302 | +0.62(+3.62%) |
Nov 01, 2023 | 17.03 | 17.03 | 16.89 | 17.01 | 8,400 | -0.27(-1.55%) |
Oct 31, 2023 | 16.98 | 17.55 | 16.95 | 17.28 | 17,130 | +0.44(+2.59%) |
Oct 30, 2023 | 17.58 | 17.64 | 16.77 | 16.84 | 20,177 | -0.48(-2.75%) |
Oct 27, 2023 | 18.09 | 18.09 | 16.87 | 17.32 | 12,850 | -0.78(-4.33%) |
Oct 26, 2023 | 17.37 | 18.17 | 17.36 | 18.10 | 14,248 | +0.76(+4.41%) |
Oct 25, 2023 | 17.12 | 17.38 | 16.92 | 17.34 | 13,133 | +0.21(+1.25%) |
Oct 24, 2023 | 17.53 | 17.87 | 17.02 | 17.13 | 13,586 | -0.27(-1.57%) |
Oct 23, 2023 | 17.36 | 17.93 | 17.17 | 17.40 | 26,337 | -0.18(-1.02%) |
Oct 20, 2023 | 17.19 | 17.59 | 17.03 | 17.58 | 29,577 | +0.51(+2.96%) |
Oct 19, 2023 | 17.28 | 17.94 | 17.07 | 17.07 | 13,946 | -0.30(-1.71%) |
Oct 18, 2023 | 17.41 | 17.75 | 17.23 | 17.37 | 12,101 | +0.02(+0.11%) |
Oct 17, 2023 | 17.16 | 17.94 | 17.16 | 17.35 | 23,296 | +0.32(+1.86%) |
Oct 16, 2023 | 17.21 | 17.22 | 16.96 | 17.03 | 17,461 | -0.05(-0.29%) |
Oct 13, 2023 | 17.26 | 17.26 | 16.98 | 17.08 | 9,131 | -0.15(-0.86%) |
Oct 12, 2023 | 17.41 | 17.41 | 16.91 | 17.23 | 7,652 | -0.18(-1.03%) |
Oct 11, 2023 | 17.27 | 17.60 | 17.11 | 17.41 | 8,206 | +0.15(+0.86%) |
Oct 10, 2023 | 17.47 | 17.68 | 17.19 | 17.26 | 17,053 | -0.03(-0.17%) |
Oct 09, 2023 | 17.25 | 17.43 | 17.10 | 17.29 | 13,586 | -0.16(-0.91%) |
Oct 06, 2023 | 17.16 | 17.45 | 17.00 | 17.45 | 10,112 | -0.10(-0.57%) |
Oct 05, 2023 | 17.09 | 17.55 | 16.95 | 17.55 | 17,561 | +0.39(+2.25%) |
Oct 04, 2023 | 16.87 | 17.28 | 16.68 | 17.16 | 14,084 | +0.20(+1.16%) |
Oct 03, 2023 | 17.22 | 17.22 | 16.67 | 16.97 | 11,780 | -0.16(-0.92%) |
Oct 02, 2023 | 17.31 | 18.59 | 16.91 | 17.12 | 23,467 | -0.06(-0.34%) |
Sep 29, 2023 | 17.53 | 17.69 | 17.11 | 17.18 | 13,299 | -0.18(-1.02%) |
Sep 28, 2023 | 17.58 | 17.61 | 17.36 | 17.36 | 10,288 | +0.05(+0.28%) |
Sep 27, 2023 | 17.16 | 17.50 | 17.16 | 17.31 | 11,424 | +0.06(+0.34%) |
Sep 26, 2023 | 17.01 | 17.40 | 17.01 | 17.25 | 20,367 | +0.25(+1.44%) |
Sep 25, 2023 | 16.92 | 17.16 | 16.82 | 17.01 | 27,800 | -0.08(-0.46%) |
Sep 22, 2023 | 17.19 | 17.19 | 16.98 | 17.08 | 13,599 | -0.07(-0.40%) |
Sep 21, 2023 | 17.31 | 17.41 | 16.95 | 17.15 | 13,063 | -0.21(-1.19%) |
Sep 20, 2023 | 17.56 | 17.71 | 17.35 | 17.36 | 10,362 | -0.09(-0.51%) |
Sep 19, 2023 | 17.58 | 17.65 | 17.43 | 17.45 | 9,330 | -0.17(-0.95%) |
Sep 18, 2023 | 17.99 | 18.01 | 17.35 | 17.61 | 31,784 | -0.40(-2.23%) |
Sep 15, 2023 | 18.45 | 18.45 | 18.00 | 18.01 | 99,238 | -0.59(-3.16%) |
Sep 14, 2023 | 18.01 | 18.60 | 17.99 | 18.60 | 13,262 | +0.80(+4.52%) |
Sep 13, 2023 | 18.11 | 18.19 | 17.80 | 17.80 | 11,103 | -0.41(-2.26%) |
Sep 12, 2023 | 17.78 | 18.31 | 17.70 | 18.21 | 13,151 | +0.33(+1.86%) |
Sep 11, 2023 | 18.53 | 18.53 | 17.77 | 17.88 | 15,911 | -0.40(-2.20%) |
Sep 08, 2023 | 18.01 | 18.45 | 17.95 | 18.28 | 9,908 | +0.48(+2.70%) |
Sep 07, 2023 | 18.01 | 18.49 | 17.69 | 17.80 | 55,550 | -0.28(-1.57%) |
Sep 06, 2023 | 18.26 | 18.38 | 17.84 | 18.08 | 13,597 | -0.52(-2.79%) |
Sep 05, 2023 | 19.44 | 19.44 | 18.38 | 18.60 | 12,072 | -0.92(-4.72%) |
Sep 01, 2023 | 19.10 | 19.58 | 19.06 | 19.52 | 9,444 | +0.80(+4.29%) |
Aug 31, 2023 | 18.58 | 18.81 | 18.45 | 18.72 | 30,903 | +0.23(+1.22%) |
Aug 30, 2023 | 18.27 | 18.77 | 18.22 | 18.50 | 28,621 | +0.07(+0.37%) |
Aug 29, 2023 | 18.22 | 18.59 | 18.03 | 18.43 | 12,626 | +0.37(+2.06%) |
Aug 28, 2023 | 18.14 | 18.23 | 18.05 | 18.05 | 11,197 | +0.11(+0.60%) |
Aug 25, 2023 | 17.89 | 18.03 | 17.70 | 17.95 | 10,307 | +0.11(+0.60%) |
Aug 24, 2023 | 18.00 | 18.24 | 17.70 | 17.84 | 17,701 | -0.28(-1.57%) |
Aug 23, 2023 | 18.34 | 18.48 | 18.12 | 18.12 | 10,345 | -0.19(-1.02%) |
Aug 22, 2023 | 18.90 | 18.90 | 18.29 | 18.31 | 13,788 | -0.57(-3.01%) |
Aug 21, 2023 | 18.91 | 19.05 | 18.67 | 18.88 | 17,890 | +0.05(+0.26%) |
Aug 18, 2023 | 19.70 | 19.99 | 18.75 | 18.83 | 52,551 | -0.97(-4.90%) |
Aug 17, 2023 | 19.29 | 20.14 | 19.29 | 19.80 | 10,587 | +0.40(+2.07%) |
Aug 16, 2023 | 19.60 | 19.60 | 18.99 | 19.40 | 12,080 | +0.19(+0.97%) |
Aug 15, 2023 | 19.70 | 19.70 | 19.12 | 19.21 | 12,833 | -0.69(-3.45%) |
Aug 14, 2023 | 20.01 | 20.07 | 19.60 | 19.90 | 8,329 | -0.24(-1.17%) |
Aug 11, 2023 | 20.33 | 20.93 | 19.53 | 20.13 | 39,362 | -0.40(-1.96%) |
Aug 10, 2023 | 20.71 | 20.98 | 20.53 | 20.53 | 12,497 | +0.01(+0.05%) |
Aug 09, 2023 | 20.96 | 20.96 | 20.44 | 20.52 | 9,138 | -0.54(-2.56%) |
Aug 08, 2023 | 20.09 | 21.41 | 20.00 | 21.06 | 18,575 | +0.63(+3.07%) |
Aug 07, 2023 | 20.77 | 20.94 | 20.23 | 20.44 | 12,742 | -0.23(-1.09%) |
Aug 04, 2023 | 21.00 | 21.41 | 20.66 | 20.66 | 9,405 | -0.49(-2.32%) |
Aug 03, 2023 | 20.93 | 21.53 | 20.59 | 21.15 | 15,628 | -0.10(-0.46%) |
Aug 02, 2023 | 20.69 | 21.35 | 19.57 | 21.25 | 16,933 | +0.37(+1.78%) |
Aug 01, 2023 | 20.90 | 21.40 | 20.84 | 20.88 | 11,113 | -0.02(-0.09%) |
Jul 31, 2023 | 22.04 | 22.16 | 20.86 | 20.90 | 18,369 | -1.23(-5.58%) |
Jul 28, 2023 | 23.13 | 23.27 | 22.13 | 22.13 | 15,145 | -0.59(-2.59%) |
Jul 27, 2023 | 24.25 | 24.25 | 22.72 | 22.72 | 14,976 | -1.46(-6.04%) |
Jul 26, 2023 | 23.30 | 24.26 | 23.24 | 24.18 | 19,747 | +1.00(+4.31%) |
Jul 25, 2023 | 23.69 | 24.05 | 22.85 | 23.18 | 14,691 | -0.50(-2.11%) |
Jul 24, 2023 | 23.48 | 24.19 | 23.48 | 23.68 | 11,977 | +0.25(+1.09%) |
Jul 21, 2023 | 24.26 | 24.26 | 23.21 | 23.43 | 23,370 | -0.83(-3.43%) |
Jul 20, 2023 | 23.63 | 24.26 | 23.36 | 24.26 | 21,773 | +0.63(+2.65%) |
Jul 19, 2023 | 22.76 | 23.65 | 22.65 | 23.63 | 32,331 | +1.02(+4.51%) |
Jul 18, 2023 | 22.04 | 22.83 | 21.55 | 22.61 | 18,698 | +0.77(+3.55%) |
Jul 17, 2023 | 21.91 | 22.46 | 21.84 | 21.84 | 16,225 | -0.13(-0.58%) |
Jul 14, 2023 | 22.36 | 22.36 | 21.71 | 21.96 | 12,053 | -0.33(-1.49%) |
Jul 13, 2023 | 21.39 | 22.30 | 21.39 | 22.30 | 8,000 | +0.33(+1.52%) |
Jul 12, 2023 | 21.81 | 22.29 | 21.71 | 21.96 | 17,358 | +0.40(+1.86%) |
Jul 11, 2023 | 21.68 | 21.81 | 21.47 | 21.56 | 11,291 | -0.15(-0.68%) |
Jul 10, 2023 | 21.27 | 21.95 | 21.27 | 21.71 | 17,459 | +0.12(+0.54%) |
Jul 07, 2023 | 21.24 | 21.77 | 21.10 | 21.59 | 41,460 | +0.68(+3.23%) |
Jul 06, 2023 | 21.95 | 21.95 | 20.43 | 20.92 | 13,181 | -1.05(-4.77%) |
Jul 05, 2023 | 22.18 | 22.51 | 21.49 | 21.96 | 24,170 | -0.41(-1.82%) |
Jul 03, 2023 | 21.80 | 22.37 | 21.62 | 22.37 | 6,169 | +0.51(+2.35%) |
Jun 30, 2023 | 22.02 | 22.22 | 21.68 | 21.86 | 17,341 | -0.38(-1.70%) |
Jun 29, 2023 | 22.26 | 22.81 | 22.08 | 22.24 | 15,204 | +0.25(+1.15%) |
Jun 28, 2023 | 22.77 | 22.77 | 21.67 | 21.98 | 15,498 | -0.83(-3.62%) |
Jun 27, 2023 | 22.45 | 23.16 | 22.29 | 22.81 | 29,721 | +0.18(+0.82%) |
Jun 26, 2023 | 21.98 | 23.03 | 21.98 | 22.63 | 24,915 | +0.45(+2.01%) |
Jun 23, 2023 | 21.58 | 22.22 | 21.34 | 22.18 | 288,891 | +0.38(+1.74%) |
Jun 22, 2023 | 23.15 | 23.15 | 21.67 | 21.80 | 20,331 | -1.35(-5.83%) |
Jun 21, 2023 | 23.15 | 23.44 | 22.79 | 23.15 | 18,280 | +0.00(+0.00%) |
Jun 20, 2023 | 22.06 | 23.15 | 22.06 | 23.15 | 14,753 | +1.14(+5.16%) |
Jun 16, 2023 | 22.41 | 22.41 | 21.76 | 22.01 | 37,561 | -0.09(-0.40%) |
Jun 15, 2023 | 22.32 | 22.32 | 21.52 | 22.10 | 20,243 | +0.49(+2.25%) |
Jun 14, 2023 | 22.63 | 22.71 | 21.62 | 21.62 | 17,657 | -0.97(-4.30%) |
Jun 13, 2023 | 22.14 | 22.68 | 22.09 | 22.59 | 20,495 | +0.61(+2.78%) |
Jun 12, 2023 | 23.88 | 23.88 | 21.89 | 21.97 | 23,015 | -1.81(-7.59%) |
Jun 09, 2023 | 24.15 | 24.39 | 23.65 | 23.78 | 12,868 | -0.27(-1.13%) |
Jun 08, 2023 | 24.01 | 24.27 | 23.62 | 24.05 | 17,944 | -0.24(-1.00%) |
Jun 07, 2023 | 23.46 | 24.40 | 23.06 | 24.30 | 40,359 | +1.06(+4.55%) |
Jun 06, 2023 | 21.74 | 23.64 | 21.32 | 23.24 | 26,592 | +1.69(+7.84%) |
Jun 05, 2023 | 21.82 | 22.18 | 21.55 | 21.55 | 14,278 | -0.42(-1.90%) |
Jun 02, 2023 | 19.69 | 22.16 | 19.65 | 21.96 | 22,666 | +2.52(+12.99%) |