Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.01 | 23.12 | 22.69 | 22.72 | 334,961 | -0.10(-0.42%) |
May 16, 2024 | 22.69 | 23.04 | 22.66 | 22.82 | 227,972 | +0.07(+0.31%) |
May 15, 2024 | 22.79 | 22.80 | 22.51 | 22.75 | 246,650 | +0.14(+0.62%) |
May 14, 2024 | 22.37 | 22.72 | 22.37 | 22.61 | 215,464 | +0.44(+1.98%) |
May 13, 2024 | 23.36 | 23.36 | 21.93 | 22.17 | 449,112 | -0.97(-4.18%) |
May 10, 2024 | 21.92 | 23.22 | 21.84 | 23.13 | 444,122 | +1.19(+5.40%) |
May 09, 2024 | 22.68 | 23.62 | 21.52 | 21.95 | 314,856 | -1.49(-6.34%) |
May 08, 2024 | 23.19 | 23.46 | 23.12 | 23.43 | 262,081 | +0.03(+0.13%) |
May 07, 2024 | 23.53 | 23.77 | 23.36 | 23.40 | 258,641 | -0.19(-0.80%) |
May 06, 2024 | 23.73 | 23.89 | 23.41 | 23.59 | 369,996 | +0.04(+0.17%) |
May 03, 2024 | 23.83 | 23.93 | 23.48 | 23.55 | 193,778 | -0.09(-0.38%) |
May 02, 2024 | 23.50 | 23.65 | 23.21 | 23.64 | 286,853 | +0.36(+1.54%) |
May 01, 2024 | 22.87 | 23.50 | 22.80 | 23.28 | 158,769 | +0.42(+1.83%) |
Apr 30, 2024 | 23.26 | 23.35 | 22.86 | 22.86 | 196,471 | -0.61(-2.59%) |
Apr 29, 2024 | 23.37 | 23.77 | 23.37 | 23.47 | 274,635 | +0.09(+0.38%) |
Apr 26, 2024 | 23.66 | 23.84 | 23.28 | 23.38 | 127,717 | -0.25(-1.05%) |
Apr 25, 2024 | 23.93 | 24.05 | 23.48 | 23.63 | 140,708 | -0.52(-2.15%) |
Apr 24, 2024 | 23.76 | 24.17 | 23.76 | 24.15 | 236,251 | +0.35(+1.47%) |
Apr 23, 2024 | 23.46 | 23.92 | 23.46 | 23.80 | 157,245 | +0.30(+1.27%) |
Apr 22, 2024 | 23.72 | 24.01 | 23.48 | 23.50 | 206,803 | -0.13(-0.55%) |
Apr 19, 2024 | 23.17 | 23.64 | 23.17 | 23.63 | 107,668 | +0.38(+1.63%) |
Apr 18, 2024 | 23.19 | 23.50 | 23.19 | 23.25 | 108,207 | +0.14(+0.60%) |
Apr 17, 2024 | 23.16 | 23.39 | 22.91 | 23.11 | 159,779 | +0.09(+0.39%) |
Apr 16, 2024 | 23.11 | 23.16 | 22.89 | 23.02 | 126,474 | -0.11(-0.47%) |
Apr 15, 2024 | 23.27 | 23.53 | 22.98 | 23.13 | 119,260 | -0.20(-0.85%) |
Apr 12, 2024 | 23.62 | 23.70 | 23.16 | 23.33 | 124,665 | -0.33(-1.39%) |
Apr 11, 2024 | 23.76 | 23.82 | 23.64 | 23.66 | 104,503 | +0.02(+0.08%) |
Apr 10, 2024 | 24.16 | 24.20 | 23.46 | 23.64 | 165,186 | -0.86(-3.50%) |
Apr 09, 2024 | 24.48 | 24.56 | 24.34 | 24.50 | 90,242 | +0.00(+0.00%) |
Apr 08, 2024 | 24.44 | 24.59 | 24.34 | 24.50 | 199,364 | +0.23(+0.94%) |
Apr 05, 2024 | 24.12 | 24.32 | 24.02 | 24.27 | 122,594 | +0.17(+0.70%) |
Apr 04, 2024 | 24.66 | 24.66 | 24.08 | 24.10 | 135,601 | -0.35(-1.43%) |
Apr 03, 2024 | 23.98 | 24.49 | 23.93 | 24.45 | 195,072 | +0.30(+1.24%) |
Apr 02, 2024 | 24.21 | 24.31 | 23.98 | 24.15 | 224,639 | -0.18(-0.74%) |
Apr 01, 2024 | 24.94 | 24.94 | 24.23 | 24.33 | 182,494 | -0.63(-2.52%) |
Mar 28, 2024 | 25.02 | 25.08 | 24.82 | 24.96 | 211,016 | -0.01(-0.04%) |
Mar 27, 2024 | 24.90 | 25.04 | 24.80 | 24.97 | 208,578 | +0.29(+1.17%) |
Mar 26, 2024 | 24.42 | 24.78 | 24.31 | 24.68 | 210,432 | +0.28(+1.14%) |
Mar 25, 2024 | 24.21 | 24.44 | 24.11 | 24.40 | 161,124 | +0.29(+1.20%) |
Mar 22, 2024 | 24.49 | 24.51 | 24.08 | 24.11 | 172,243 | -0.31(-1.27%) |
Mar 21, 2024 | 24.42 | 24.62 | 24.28 | 24.42 | 256,375 | +0.15(+0.62%) |
Mar 20, 2024 | 23.59 | 24.30 | 23.56 | 24.27 | 237,011 | +0.54(+2.27%) |
Mar 19, 2024 | 23.71 | 23.84 | 23.60 | 23.73 | 209,315 | -0.05(-0.21%) |
Mar 18, 2024 | 24.23 | 24.33 | 23.75 | 23.78 | 235,589 | -0.55(-2.25%) |
Mar 15, 2024 | 23.62 | 24.41 | 23.53 | 24.33 | 2,091,538 | +0.58(+2.43%) |
Mar 14, 2024 | 23.92 | 23.99 | 23.52 | 23.75 | 205,620 | -0.32(-1.33%) |
Mar 13, 2024 | 24.08 | 24.34 | 23.92 | 24.07 | 191,026 | -0.14(-0.58%) |
Mar 12, 2024 | 24.01 | 24.24 | 23.94 | 24.21 | 192,349 | +0.18(+0.75%) |
Mar 11, 2024 | 24.59 | 24.64 | 24.02 | 24.03 | 268,742 | -0.65(-2.63%) |
Mar 08, 2024 | 24.67 | 25.19 | 24.43 | 24.68 | 352,170 | +0.63(+2.61%) |
Mar 07, 2024 | 24.15 | 24.34 | 23.94 | 24.05 | 203,342 | +0.01(+0.04%) |
Mar 06, 2024 | 24.04 | 24.17 | 23.81 | 24.04 | 156,109 | +0.21(+0.88%) |
Mar 05, 2024 | 24.20 | 24.38 | 23.79 | 23.83 | 285,414 | -0.42(-1.73%) |
Mar 04, 2024 | 24.67 | 24.96 | 24.16 | 24.25 | 261,682 | -0.29(-1.18%) |
Mar 01, 2024 | 24.47 | 24.60 | 24.14 | 24.54 | 420,137 | +0.09(+0.37%) |
Feb 29, 2024 | 24.43 | 24.56 | 24.15 | 24.45 | 283,442 | +0.23(+0.95%) |
Feb 28, 2024 | 24.28 | 24.52 | 24.04 | 24.22 | 365,377 | -0.20(-0.82%) |
Feb 27, 2024 | 23.88 | 24.64 | 23.74 | 24.42 | 375,830 | +0.50(+2.08%) |
Feb 26, 2024 | 23.54 | 23.95 | 23.44 | 23.92 | 220,197 | +0.28(+1.20%) |
Feb 23, 2024 | 23.35 | 23.66 | 23.34 | 23.64 | 210,356 | +0.20(+0.85%) |
Feb 22, 2024 | 23.35 | 23.53 | 23.24 | 23.44 | 258,156 | -0.02(-0.08%) |
Feb 21, 2024 | 23.38 | 23.47 | 23.06 | 23.46 | 256,927 | +0.11(+0.47%) |
Feb 20, 2024 | 22.85 | 23.40 | 22.77 | 23.35 | 286,612 | +0.50(+2.17%) |
Feb 16, 2024 | 22.66 | 23.13 | 22.59 | 22.85 | 215,662 | -0.03(-0.13%) |
Feb 15, 2024 | 21.86 | 23.12 | 21.66 | 22.88 | 634,961 | +1.56(+7.32%) |
Feb 14, 2024 | 20.88 | 21.32 | 20.81 | 21.32 | 148,972 | +0.65(+3.12%) |
Feb 13, 2024 | 21.07 | 21.25 | 20.50 | 20.68 | 220,818 | -0.75(-3.48%) |
Feb 12, 2024 | 21.08 | 21.57 | 21.08 | 21.42 | 138,008 | +0.30(+1.41%) |
Feb 09, 2024 | 21.01 | 21.15 | 20.73 | 21.12 | 162,806 | -0.03(-0.14%) |
Feb 08, 2024 | 20.70 | 21.19 | 20.57 | 21.15 | 151,381 | +0.38(+1.82%) |
Feb 07, 2024 | 21.14 | 21.33 | 20.69 | 20.78 | 133,698 | -0.30(-1.41%) |
Feb 06, 2024 | 20.94 | 21.61 | 20.94 | 21.07 | 233,410 | +0.19(+0.90%) |
Feb 05, 2024 | 20.30 | 20.91 | 20.23 | 20.89 | 242,784 | +0.41(+1.99%) |
Feb 02, 2024 | 20.56 | 20.70 | 20.41 | 20.48 | 89,620 | -0.25(-1.20%) |
Feb 01, 2024 | 20.55 | 20.73 | 20.42 | 20.73 | 138,912 | +0.31(+1.51%) |
Jan 31, 2024 | 20.64 | 20.84 | 20.42 | 20.42 | 192,253 | -0.33(-1.58%) |
Jan 30, 2024 | 20.63 | 20.96 | 20.63 | 20.75 | 368,268 | -0.04(-0.19%) |
Jan 29, 2024 | 20.83 | 20.88 | 20.60 | 20.79 | 160,927 | -0.01(-0.05%) |
Jan 26, 2024 | 20.97 | 21.06 | 20.51 | 20.80 | 659,718 | -0.03(-0.14%) |
Jan 25, 2024 | 20.89 | 21.01 | 20.66 | 20.83 | 114,063 | +0.13(+0.62%) |
Jan 24, 2024 | 20.62 | 20.80 | 20.50 | 20.70 | 123,099 | +0.27(+1.31%) |
Jan 23, 2024 | 20.81 | 20.87 | 20.43 | 20.43 | 116,001 | -0.19(-0.92%) |
Jan 22, 2024 | 20.33 | 20.64 | 20.33 | 20.62 | 155,864 | +0.40(+1.97%) |
Jan 19, 2024 | 20.29 | 20.39 | 19.97 | 20.22 | 102,710 | +0.07(+0.35%) |
Jan 18, 2024 | 20.17 | 20.23 | 20.01 | 20.15 | 84,668 | +0.11(+0.55%) |
Jan 17, 2024 | 19.89 | 20.10 | 19.86 | 20.04 | 101,393 | +0.02(+0.10%) |
Jan 16, 2024 | 20.15 | 20.27 | 19.90 | 20.02 | 167,339 | -0.14(-0.69%) |
Jan 12, 2024 | 20.46 | 20.56 | 20.03 | 20.16 | 168,017 | -0.11(-0.54%) |
Jan 11, 2024 | 19.95 | 20.29 | 19.84 | 20.27 | 221,251 | +0.27(+1.34%) |
Jan 10, 2024 | 19.76 | 20.02 | 19.61 | 20.00 | 166,691 | +0.18(+0.90%) |
Jan 09, 2024 | 20.14 | 20.14 | 19.79 | 19.82 | 147,473 | -0.52(-2.54%) |
Jan 08, 2024 | 20.26 | 20.42 | 20.07 | 20.34 | 153,903 | +0.04(+0.20%) |
Jan 05, 2024 | 20.63 | 20.85 | 20.27 | 20.30 | 147,509 | -0.47(-2.25%) |
Jan 04, 2024 | 21.30 | 21.38 | 20.70 | 20.77 | 197,825 | -0.41(-1.92%) |
Jan 03, 2024 | 21.91 | 22.29 | 21.16 | 21.17 | 197,348 | -0.72(-3.27%) |
Jan 02, 2024 | 21.40 | 21.94 | 21.19 | 21.89 | 287,068 | +0.41(+1.90%) |
Dec 29, 2023 | 21.76 | 21.82 | 21.45 | 21.48 | 123,784 | -0.34(-1.55%) |
Dec 28, 2023 | 21.77 | 21.89 | 21.72 | 21.82 | 95,432 | -0.03(-0.14%) |
Dec 27, 2023 | 21.76 | 21.97 | 21.66 | 21.85 | 114,481 | +0.09(+0.41%) |
Dec 26, 2023 | 21.50 | 21.79 | 21.50 | 21.76 | 85,646 | +0.24(+1.11%) |
Dec 22, 2023 | 21.46 | 21.65 | 21.38 | 21.52 | 100,263 | +0.16(+0.74%) |
Dec 21, 2023 | 21.39 | 21.43 | 21.17 | 21.36 | 103,321 | +0.05(+0.23%) |
Dec 20, 2023 | 21.36 | 21.81 | 21.21 | 21.31 | 227,222 | -0.03(-0.14%) |
Dec 19, 2023 | 21.08 | 21.47 | 21.07 | 21.34 | 166,893 | +0.30(+1.42%) |
Dec 18, 2023 | 21.06 | 21.39 | 20.93 | 21.04 | 219,935 | +0.19(+0.91%) |
Dec 15, 2023 | 21.15 | 21.29 | 20.70 | 20.86 | 2,285,994 | -0.14(-0.66%) |
Dec 14, 2023 | 21.38 | 21.49 | 20.63 | 20.99 | 377,228 | -0.21(-0.98%) |
Dec 13, 2023 | 20.97 | 21.22 | 20.51 | 21.20 | 392,721 | +0.23(+1.09%) |
Dec 12, 2023 | 21.26 | 21.40 | 20.95 | 20.97 | 195,146 | -0.27(-1.26%) |
Dec 11, 2023 | 21.16 | 21.41 | 21.05 | 21.24 | 176,673 | -0.02(-0.09%) |
Dec 08, 2023 | 21.12 | 21.29 | 20.90 | 21.26 | 129,519 | +0.14(+0.66%) |
Dec 07, 2023 | 20.84 | 21.12 | 20.63 | 21.12 | 175,650 | +0.38(+1.82%) |
Dec 06, 2023 | 20.98 | 21.19 | 20.72 | 20.75 | 199,847 | -0.25(-1.18%) |
Dec 05, 2023 | 21.31 | 21.31 | 20.86 | 20.99 | 166,054 | -0.28(-1.31%) |
Dec 04, 2023 | 20.86 | 21.52 | 20.86 | 21.27 | 205,503 | +0.26(+1.23%) |
Dec 01, 2023 | 20.57 | 21.05 | 20.46 | 21.01 | 197,766 | +0.36(+1.73%) |
Nov 30, 2023 | 20.85 | 20.87 | 20.57 | 20.66 | 236,363 | -0.08(-0.38%) |
Nov 29, 2023 | 20.75 | 20.87 | 20.63 | 20.74 | 249,278 | +0.18(+0.87%) |
Nov 28, 2023 | 20.88 | 20.88 | 20.52 | 20.56 | 208,312 | -0.28(-1.34%) |
Nov 27, 2023 | 20.81 | 20.91 | 20.70 | 20.84 | 189,498 | -0.05(-0.24%) |
Nov 24, 2023 | 20.86 | 20.99 | 20.77 | 20.89 | 45,463 | -0.02(-0.09%) |
Nov 22, 2023 | 21.01 | 21.10 | 20.81 | 20.90 | 74,959 | +0.05(+0.24%) |
Nov 21, 2023 | 20.75 | 21.07 | 20.73 | 20.86 | 160,468 | +0.10(+0.50%) |
Nov 20, 2023 | 20.59 | 20.79 | 20.46 | 20.75 | 116,509 | +0.16(+0.77%) |
Nov 17, 2023 | 20.67 | 20.87 | 20.41 | 20.59 | 154,864 | +0.13(+0.63%) |
Nov 16, 2023 | 20.06 | 20.48 | 19.99 | 20.46 | 143,258 | +0.29(+1.42%) |
Nov 15, 2023 | 20.22 | 20.56 | 20.00 | 20.18 | 167,607 | -0.13(-0.63%) |
Nov 14, 2023 | 20.09 | 20.34 | 20.00 | 20.31 | 412,491 | +0.80(+4.11%) |
Nov 13, 2023 | 19.49 | 20.27 | 19.21 | 19.50 | 374,281 | -0.03(-0.15%) |
Nov 10, 2023 | 19.30 | 19.70 | 19.23 | 19.53 | 113,803 | +0.26(+1.34%) |
Nov 09, 2023 | 18.81 | 19.56 | 18.18 | 19.28 | 191,666 | +0.85(+4.62%) |
Nov 08, 2023 | 18.34 | 18.44 | 18.22 | 18.42 | 89,058 | +0.09(+0.49%) |
Nov 07, 2023 | 18.72 | 18.72 | 18.29 | 18.34 | 119,050 | -0.36(-1.91%) |
Nov 06, 2023 | 18.66 | 18.80 | 18.52 | 18.69 | 111,198 | +0.05(+0.27%) |
Nov 03, 2023 | 18.40 | 18.67 | 18.33 | 18.64 | 99,185 | +0.47(+2.56%) |
Nov 02, 2023 | 18.08 | 18.75 | 17.97 | 18.18 | 126,388 | +0.26(+1.44%) |
Nov 01, 2023 | 17.60 | 18.05 | 17.48 | 17.92 | 120,861 | +0.25(+1.40%) |
Oct 31, 2023 | 17.78 | 17.78 | 17.47 | 17.67 | 98,966 | +0.16(+0.90%) |
Oct 30, 2023 | 17.42 | 17.61 | 17.40 | 17.51 | 75,554 | +0.11(+0.63%) |
Oct 27, 2023 | 17.64 | 17.77 | 17.30 | 17.40 | 101,010 | -0.30(-1.68%) |
Oct 26, 2023 | 17.63 | 17.89 | 17.57 | 17.70 | 73,734 | +0.11(+0.62%) |
Oct 25, 2023 | 17.39 | 17.65 | 17.37 | 17.59 | 125,192 | +0.20(+1.14%) |
Oct 24, 2023 | 17.61 | 17.67 | 17.23 | 17.39 | 110,141 | -0.24(-1.35%) |
Oct 23, 2023 | 17.86 | 17.96 | 17.60 | 17.63 | 129,778 | -0.22(-1.22%) |
Oct 20, 2023 | 18.04 | 18.09 | 17.81 | 17.85 | 140,096 | -0.13(-0.72%) |
Oct 19, 2023 | 17.94 | 18.09 | 17.77 | 17.98 | 149,424 | -0.04(-0.22%) |
Oct 18, 2023 | 18.16 | 18.22 | 18.01 | 18.02 | 111,465 | -0.27(-1.46%) |
Oct 17, 2023 | 18.17 | 18.50 | 18.17 | 18.29 | 152,607 | +0.06(+0.33%) |
Oct 16, 2023 | 18.34 | 18.54 | 18.15 | 18.23 | 186,315 | +0.06(+0.33%) |
Oct 13, 2023 | 18.66 | 18.67 | 18.02 | 18.17 | 62,840 | -0.37(-1.98%) |
Oct 12, 2023 | 18.84 | 18.84 | 18.35 | 18.53 | 106,556 | -0.26(-1.37%) |
Oct 11, 2023 | 18.73 | 18.91 | 18.71 | 18.79 | 80,698 | +0.16(+0.85%) |
Oct 10, 2023 | 18.58 | 18.92 | 18.58 | 18.63 | 127,135 | +0.04(+0.21%) |
Oct 09, 2023 | 18.40 | 18.68 | 18.17 | 18.59 | 91,563 | +0.10(+0.54%) |
Oct 06, 2023 | 18.56 | 18.65 | 18.33 | 18.49 | 86,106 | -0.11(-0.59%) |
Oct 05, 2023 | 18.48 | 18.75 | 18.35 | 18.60 | 119,835 | +0.17(+0.91%) |
Oct 04, 2023 | 18.33 | 18.48 | 18.12 | 18.43 | 110,003 | +0.04(+0.22%) |
Oct 03, 2023 | 18.11 | 18.46 | 18.11 | 18.39 | 122,684 | +0.16(+0.87%) |
Oct 02, 2023 | 18.02 | 18.28 | 17.92 | 18.24 | 207,193 | +0.23(+1.26%) |
Sep 29, 2023 | 18.08 | 18.13 | 17.90 | 18.01 | 148,955 | +0.00(+0.00%) |
Sep 28, 2023 | 18.10 | 18.37 | 17.96 | 18.01 | 187,677 | -0.03(-0.16%) |
Sep 27, 2023 | 17.80 | 18.14 | 17.80 | 18.04 | 73,910 | +0.27(+1.50%) |
Sep 26, 2023 | 18.28 | 18.47 | 17.64 | 17.77 | 100,486 | -0.65(-3.55%) |
Sep 25, 2023 | 18.08 | 18.45 | 18.38 | 18.42 | 77,512 | +0.29(+1.58%) |
Sep 22, 2023 | 18.25 | 18.51 | 18.13 | 18.14 | 231,997 | -0.14(-0.76%) |
Sep 21, 2023 | 17.77 | 18.34 | 17.76 | 18.28 | 142,935 | +0.43(+2.38%) |
Sep 20, 2023 | 17.99 | 18.17 | 17.84 | 17.85 | 93,475 | -0.14(-0.77%) |
Sep 19, 2023 | 18.03 | 18.13 | 17.80 | 17.99 | 112,962 | -0.04(-0.22%) |
Sep 18, 2023 | 18.04 | 18.06 | 17.74 | 18.03 | 224,911 | -0.04(-0.22%) |
Sep 15, 2023 | 18.11 | 18.22 | 17.64 | 18.07 | 1,586,745 | -0.04(-0.22%) |
Sep 14, 2023 | 18.00 | 18.21 | 17.74 | 18.11 | 173,242 | +0.21(+1.16%) |
Sep 13, 2023 | 18.08 | 18.23 | 17.81 | 17.90 | 196,957 | -0.11(-0.60%) |
Sep 12, 2023 | 17.93 | 18.19 | 17.93 | 18.01 | 153,636 | +0.08(+0.44%) |
Sep 11, 2023 | 18.01 | 18.01 | 17.70 | 17.93 | 117,579 | +0.09(+0.50%) |
Sep 08, 2023 | 18.08 | 18.37 | 17.83 | 17.84 | 243,492 | -0.23(-1.26%) |
Sep 07, 2023 | 18.00 | 18.13 | 17.86 | 18.07 | 310,621 | +0.06(+0.33%) |
Sep 06, 2023 | 17.91 | 18.11 | 17.91 | 18.01 | 142,470 | +0.09(+0.50%) |
Sep 05, 2023 | 18.38 | 18.38 | 17.53 | 17.92 | 176,087 | -0.64(-3.47%) |
Sep 01, 2023 | 18.46 | 18.61 | 18.36 | 18.56 | 144,213 | +0.26(+1.41%) |
Aug 31, 2023 | 18.39 | 18.51 | 18.28 | 18.31 | 144,299 | -0.10(-0.54%) |
Aug 30, 2023 | 18.23 | 18.46 | 18.23 | 18.40 | 104,992 | +0.10(+0.54%) |
Aug 29, 2023 | 18.27 | 18.45 | 18.21 | 18.31 | 125,369 | +0.05(+0.27%) |
Aug 28, 2023 | 18.20 | 18.54 | 18.20 | 18.26 | 211,488 | +0.08(+0.44%) |
Aug 25, 2023 | 18.09 | 18.25 | 17.98 | 18.18 | 78,216 | +0.12(+0.66%) |
Aug 24, 2023 | 17.95 | 18.23 | 17.83 | 18.06 | 112,103 | +0.00(+0.00%) |
Aug 23, 2023 | 17.90 | 18.10 | 17.75 | 18.06 | 91,874 | +0.16(+0.88%) |
Aug 22, 2023 | 17.72 | 18.01 | 17.55 | 17.90 | 93,969 | +0.19(+1.09%) |
Aug 21, 2023 | 17.55 | 17.75 | 17.52 | 17.71 | 103,180 | +0.14(+0.79%) |
Aug 18, 2023 | 17.33 | 17.74 | 17.33 | 17.57 | 106,399 | +0.10(+0.56%) |
Aug 17, 2023 | 17.62 | 17.82 | 17.44 | 17.47 | 112,386 | -0.18(-1.01%) |
Aug 16, 2023 | 17.27 | 18.11 | 17.27 | 17.65 | 113,440 | +0.45(+2.64%) |
Aug 15, 2023 | 17.06 | 17.44 | 17.06 | 17.19 | 307,376 | +0.22(+1.28%) |
Aug 14, 2023 | 16.93 | 17.05 | 16.61 | 16.98 | 157,692 | +0.00(+0.00%) |
Aug 11, 2023 | 17.32 | 17.45 | 16.96 | 16.98 | 146,585 | -0.24(-1.37%) |
Aug 10, 2023 | 17.84 | 18.18 | 16.97 | 17.21 | 127,536 | -0.81(-4.49%) |
Aug 09, 2023 | 18.02 | 18.06 | 17.78 | 18.02 | 110,605 | -0.10(-0.54%) |
Aug 08, 2023 | 18.04 | 18.13 | 17.83 | 18.12 | 112,372 | -0.15(-0.81%) |
Aug 07, 2023 | 17.86 | 18.29 | 17.86 | 18.27 | 174,104 | +0.40(+2.26%) |
Aug 04, 2023 | 17.79 | 18.20 | 17.77 | 17.86 | 148,571 | +0.04(+0.22%) |
Aug 03, 2023 | 17.78 | 17.98 | 17.71 | 17.82 | 82,537 | -0.08(-0.44%) |
Aug 02, 2023 | 17.54 | 17.98 | 17.46 | 17.90 | 83,571 | +0.17(+0.94%) |
Aug 01, 2023 | 17.95 | 17.97 | 17.58 | 17.74 | 93,183 | -0.33(-1.80%) |
Jul 31, 2023 | 17.78 | 18.09 | 17.78 | 18.06 | 86,244 | +0.29(+1.61%) |
Jul 28, 2023 | 17.58 | 17.92 | 17.56 | 17.78 | 259,802 | +0.32(+1.81%) |
Jul 27, 2023 | 17.92 | 17.98 | 17.32 | 17.46 | 317,366 | -0.31(-1.72%) |
Jul 26, 2023 | 17.79 | 18.02 | 17.72 | 17.77 | 62,304 | -0.08(-0.44%) |
Jul 25, 2023 | 17.62 | 17.91 | 17.57 | 17.84 | 88,608 | +0.04(+0.22%) |
Jul 24, 2023 | 17.50 | 17.83 | 17.39 | 17.81 | 118,685 | +0.58(+3.38%) |
Jul 21, 2023 | 17.74 | 17.82 | 17.19 | 17.22 | 124,635 | -0.35(-1.96%) |
Jul 20, 2023 | 19.02 | 19.02 | 17.09 | 17.57 | 202,301 | -1.21(-6.46%) |
Jul 19, 2023 | 18.52 | 18.82 | 18.35 | 18.78 | 139,241 | +0.27(+1.44%) |
Jul 18, 2023 | 18.22 | 18.53 | 18.13 | 18.52 | 125,126 | +0.22(+1.19%) |
Jul 17, 2023 | 17.99 | 18.46 | 17.99 | 18.30 | 105,835 | +0.27(+1.48%) |
Jul 14, 2023 | 17.34 | 18.07 | 17.28 | 18.03 | 168,059 | +0.63(+3.63%) |
Jul 13, 2023 | 17.28 | 17.48 | 17.22 | 17.40 | 174,578 | +0.26(+1.49%) |
Jul 12, 2023 | 17.52 | 17.52 | 17.14 | 17.14 | 169,786 | -0.07(-0.40%) |
Jul 11, 2023 | 17.11 | 17.29 | 17.01 | 17.21 | 159,522 | +0.12(+0.69%) |
Jul 10, 2023 | 16.90 | 17.34 | 16.89 | 17.10 | 110,372 | +0.14(+0.81%) |
Jul 07, 2023 | 16.74 | 17.14 | 16.74 | 16.96 | 178,937 | +0.20(+1.18%) |
Jul 06, 2023 | 16.94 | 17.01 | 16.56 | 16.76 | 117,927 | -0.28(-1.62%) |
Jul 05, 2023 | 17.51 | 17.51 | 17.03 | 17.04 | 160,995 | -0.50(-2.87%) |
Jul 03, 2023 | 17.24 | 17.70 | 17.24 | 17.54 | 62,998 | +0.18(+1.02%) |
Jun 30, 2023 | 17.56 | 17.67 | 17.34 | 17.36 | 114,651 | -0.12(-0.68%) |
Jun 29, 2023 | 17.23 | 17.65 | 17.23 | 17.48 | 161,593 | +0.30(+1.72%) |
Jun 28, 2023 | 17.25 | 17.31 | 17.00 | 17.18 | 169,082 | -0.03(-0.17%) |
Jun 27, 2023 | 17.31 | 17.45 | 17.17 | 17.21 | 179,077 | -0.09(-0.51%) |
Jun 26, 2023 | 16.47 | 17.40 | 16.47 | 17.30 | 287,462 | +0.91(+5.53%) |
Jun 23, 2023 | 17.33 | 17.71 | 16.39 | 16.40 | 1,268,547 | -1.13(-6.47%) |
Jun 22, 2023 | 17.33 | 17.65 | 17.14 | 17.53 | 243,326 | +0.22(+1.25%) |
Jun 21, 2023 | 17.34 | 17.60 | 17.17 | 17.31 | 249,869 | -0.15(-0.85%) |
Jun 20, 2023 | 17.17 | 17.84 | 17.15 | 17.46 | 302,521 | +0.36(+2.13%) |
Jun 16, 2023 | 17.13 | 17.30 | 17.02 | 17.10 | 1,631,213 | -0.03(-0.17%) |