Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.10 | 22.28 | 21.86 | 22.03 | 22,235 | -0.17(-0.76%) |
Apr 29, 2024 | 22.58 | 22.58 | 22.09 | 22.20 | 13,947 | -0.10(-0.44%) |
Apr 26, 2024 | 22.50 | 22.53 | 22.09 | 22.30 | 12,607 | +0.06(+0.27%) |
Apr 25, 2024 | 22.13 | 22.49 | 22.02 | 22.24 | 40,288 | -0.14(-0.62%) |
Apr 24, 2024 | 21.96 | 22.71 | 21.96 | 22.38 | 32,531 | +0.28(+1.26%) |
Apr 23, 2024 | 22.18 | 22.69 | 22.00 | 22.10 | 11,538 | -0.04(-0.18%) |
Apr 22, 2024 | 22.55 | 22.62 | 22.00 | 22.14 | 13,123 | -0.03(-0.13%) |
Apr 19, 2024 | 21.09 | 22.23 | 21.09 | 22.17 | 20,421 | +0.98(+4.64%) |
Apr 18, 2024 | 21.41 | 21.52 | 21.19 | 21.19 | 22,662 | -0.02(-0.09%) |
Apr 17, 2024 | 21.43 | 21.54 | 21.21 | 21.21 | 11,841 | -0.04(-0.19%) |
Apr 16, 2024 | 21.09 | 21.40 | 21.05 | 21.25 | 15,583 | +0.01(+0.05%) |
Apr 15, 2024 | 21.48 | 21.48 | 21.00 | 21.24 | 12,206 | +0.03(+0.14%) |
Apr 12, 2024 | 21.38 | 21.38 | 21.15 | 21.21 | 13,128 | -0.09(-0.42%) |
Apr 11, 2024 | 21.46 | 21.63 | 21.17 | 21.30 | 14,693 | -0.21(-0.97%) |
Apr 10, 2024 | 21.73 | 21.82 | 21.09 | 21.51 | 37,869 | -0.55(-2.48%) |
Apr 09, 2024 | 21.92 | 22.25 | 21.80 | 22.05 | 22,568 | +0.30(+1.37%) |
Apr 08, 2024 | 21.97 | 21.98 | 21.67 | 21.75 | 31,106 | +0.07(+0.32%) |
Apr 05, 2024 | 21.83 | 21.83 | 21.65 | 21.68 | 12,403 | -0.10(-0.46%) |
Apr 04, 2024 | 21.72 | 22.13 | 21.64 | 21.78 | 72,715 | +0.09(+0.41%) |
Apr 03, 2024 | 21.82 | 21.82 | 21.67 | 21.69 | 17,616 | -0.03(-0.14%) |
Apr 02, 2024 | 21.88 | 21.97 | 21.52 | 21.72 | 17,315 | -0.35(-1.57%) |
Apr 01, 2024 | 22.31 | 22.31 | 22.05 | 22.07 | 22,106 | -0.52(-2.28%) |
Mar 28, 2024 | 22.48 | 22.83 | 22.18 | 22.59 | 19,787 | +0.32(+1.43%) |
Mar 27, 2024 | 22.13 | 22.41 | 21.87 | 22.27 | 14,197 | +0.45(+2.05%) |
Mar 26, 2024 | 22.58 | 22.58 | 21.82 | 21.82 | 11,943 | -0.51(-2.27%) |
Mar 25, 2024 | 22.64 | 22.64 | 22.33 | 22.33 | 10,804 | -0.06(-0.27%) |
Mar 22, 2024 | 22.53 | 22.81 | 22.29 | 22.39 | 10,913 | -0.23(-1.01%) |
Mar 21, 2024 | 22.41 | 22.77 | 22.41 | 22.62 | 22,856 | +0.24(+1.06%) |
Mar 20, 2024 | 21.56 | 22.38 | 21.56 | 22.38 | 18,389 | +0.71(+3.30%) |
Mar 19, 2024 | 21.80 | 21.80 | 21.62 | 21.66 | 8,109 | +0.03(+0.14%) |
Mar 18, 2024 | 21.80 | 22.06 | 21.64 | 21.64 | 16,099 | -0.23(-1.04%) |
Mar 15, 2024 | 21.74 | 22.28 | 21.73 | 21.86 | 54,691 | +0.01(+0.05%) |
Mar 14, 2024 | 22.23 | 22.25 | 21.83 | 21.85 | 22,522 | -0.58(-2.57%) |
Mar 13, 2024 | 22.68 | 22.68 | 22.29 | 22.43 | 12,491 | +0.00(+0.00%) |
Mar 12, 2024 | 22.53 | 22.73 | 22.43 | 22.43 | 13,721 | -0.23(-1.01%) |
Mar 11, 2024 | 22.72 | 22.78 | 22.64 | 22.66 | 10,098 | -0.14(-0.61%) |
Mar 08, 2024 | 22.83 | 22.83 | 22.53 | 22.80 | 12,063 | +0.19(+0.83%) |
Mar 07, 2024 | 22.83 | 22.92 | 22.58 | 22.61 | 10,161 | -0.12(-0.52%) |
Mar 06, 2024 | 22.73 | 22.83 | 22.46 | 22.73 | 8,030 | +0.00(+0.00%) |
Mar 05, 2024 | 22.62 | 23.10 | 22.62 | 22.73 | 8,786 | +0.19(+0.84%) |
Mar 04, 2024 | 22.54 | 23.18 | 22.53 | 22.54 | 3,372 | -0.05(-0.22%) |
Mar 01, 2024 | 23.02 | 23.04 | 22.59 | 22.59 | 11,358 | -0.26(-1.13%) |
Feb 29, 2024 | 22.69 | 23.41 | 22.69 | 22.85 | 7,498 | +0.60(+2.68%) |
Feb 28, 2024 | 22.53 | 22.78 | 22.25 | 22.25 | 7,018 | -0.39(-1.71%) |
Feb 27, 2024 | 23.00 | 23.00 | 22.64 | 22.64 | 3,529 | +0.07(+0.31%) |
Feb 26, 2024 | 22.89 | 22.95 | 22.57 | 22.57 | 3,394 | -0.15(-0.66%) |
Feb 23, 2024 | 22.73 | 22.92 | 22.66 | 22.72 | 5,928 | -0.12(-0.52%) |
Feb 22, 2024 | 22.71 | 23.21 | 22.68 | 22.84 | 10,884 | -0.02(-0.09%) |
Feb 21, 2024 | 22.73 | 22.94 | 22.53 | 22.86 | 12,135 | -0.08(-0.35%) |
Feb 20, 2024 | 23.07 | 23.42 | 22.94 | 22.94 | 20,113 | -0.35(-1.49%) |
Feb 16, 2024 | 23.51 | 23.81 | 23.28 | 23.28 | 13,274 | -0.34(-1.43%) |
Feb 15, 2024 | 22.83 | 23.91 | 22.69 | 23.62 | 27,260 | +0.76(+3.34%) |
Feb 14, 2024 | 22.49 | 22.86 | 22.43 | 22.86 | 12,363 | +0.71(+3.23%) |
Feb 13, 2024 | 23.07 | 23.31 | 22.00 | 22.14 | 37,007 | -1.21(-5.18%) |
Feb 12, 2024 | 23.17 | 23.58 | 22.91 | 23.35 | 18,367 | +0.89(+3.98%) |
Feb 09, 2024 | 22.31 | 22.68 | 22.19 | 22.46 | 9,977 | +0.28(+1.25%) |
Feb 08, 2024 | 22.31 | 22.43 | 22.14 | 22.18 | 7,802 | +0.05(+0.22%) |
Feb 07, 2024 | 22.43 | 22.49 | 22.10 | 22.13 | 12,178 | -0.49(-2.15%) |
Feb 06, 2024 | 22.60 | 22.80 | 22.44 | 22.62 | 6,939 | +0.09(+0.40%) |
Feb 05, 2024 | 22.73 | 22.84 | 22.53 | 22.53 | 13,927 | -0.30(-1.30%) |
Feb 02, 2024 | 22.85 | 23.26 | 22.83 | 22.83 | 11,523 | -0.29(-1.25%) |
Feb 01, 2024 | 23.23 | 23.38 | 22.81 | 23.11 | 15,468 | -0.28(-1.19%) |
Jan 31, 2024 | 24.58 | 24.58 | 23.36 | 23.39 | 26,713 | -1.19(-4.84%) |
Jan 30, 2024 | 24.63 | 24.82 | 24.58 | 24.58 | 8,792 | -0.25(-1.00%) |
Jan 29, 2024 | 24.72 | 24.83 | 24.53 | 24.83 | 12,010 | +0.07(+0.28%) |
Jan 26, 2024 | 25.65 | 25.65 | 24.64 | 24.76 | 12,408 | -0.29(-1.15%) |
Jan 25, 2024 | 25.21 | 25.21 | 24.60 | 25.05 | 18,871 | +0.20(+0.80%) |
Jan 24, 2024 | 24.50 | 24.96 | 24.50 | 24.85 | 36,948 | +0.60(+2.45%) |
Jan 23, 2024 | 24.53 | 24.55 | 24.25 | 24.26 | 31,561 | -0.07(-0.29%) |
Jan 22, 2024 | 24.05 | 24.42 | 24.05 | 24.32 | 17,321 | +0.48(+2.00%) |
Jan 19, 2024 | 23.68 | 23.85 | 23.37 | 23.85 | 33,686 | +0.31(+1.30%) |
Jan 18, 2024 | 23.84 | 23.87 | 23.44 | 23.54 | 17,992 | -0.10(-0.42%) |
Jan 17, 2024 | 23.55 | 23.92 | 23.55 | 23.64 | 17,879 | -0.11(-0.46%) |
Jan 16, 2024 | 24.07 | 24.29 | 23.71 | 23.75 | 23,284 | -0.47(-1.95%) |
Jan 12, 2024 | 24.69 | 24.69 | 24.19 | 24.22 | 11,068 | -0.19(-0.77%) |
Jan 11, 2024 | 24.42 | 24.46 | 24.13 | 24.41 | 20,937 | -0.05(-0.20%) |
Jan 10, 2024 | 24.57 | 24.73 | 24.40 | 24.46 | 24,820 | -0.19(-0.76%) |
Jan 09, 2024 | 24.74 | 24.88 | 24.45 | 24.65 | 27,775 | -0.29(-1.15%) |
Jan 08, 2024 | 24.96 | 24.96 | 24.78 | 24.93 | 17,750 | +0.07(+0.28%) |
Jan 05, 2024 | 24.46 | 25.01 | 24.46 | 24.86 | 69,165 | +0.27(+1.08%) |
Jan 04, 2024 | 24.68 | 24.96 | 24.57 | 24.60 | 43,429 | +0.09(+0.36%) |
Jan 03, 2024 | 25.03 | 25.15 | 24.51 | 24.51 | 39,157 | -0.56(-2.24%) |
Jan 02, 2024 | 25.31 | 25.41 | 24.75 | 25.07 | 46,558 | -0.26(-1.01%) |
Dec 29, 2023 | 25.31 | 25.50 | 25.13 | 25.33 | 27,903 | -0.01(-0.04%) |
Dec 28, 2023 | 25.13 | 25.38 | 25.13 | 25.34 | 8,301 | +0.16(+0.63%) |
Dec 27, 2023 | 25.01 | 25.32 | 25.01 | 25.18 | 43,955 | +0.17(+0.67%) |
Dec 26, 2023 | 24.84 | 25.31 | 24.84 | 25.01 | 36,556 | +0.02(+0.08%) |
Dec 22, 2023 | 24.82 | 25.49 | 24.76 | 24.99 | 34,740 | +0.06(+0.24%) |
Dec 21, 2023 | 24.86 | 25.18 | 24.69 | 24.93 | 26,638 | +0.32(+1.28%) |
Dec 20, 2023 | 24.68 | 25.35 | 24.57 | 24.62 | 34,014 | -0.20(-0.79%) |
Dec 19, 2023 | 24.83 | 25.43 | 24.78 | 24.81 | 71,147 | +0.10(+0.40%) |
Dec 18, 2023 | 25.04 | 25.13 | 24.72 | 24.72 | 36,499 | -0.45(-1.80%) |
Dec 15, 2023 | 24.78 | 25.38 | 24.37 | 25.17 | 137,803 | +0.61(+2.49%) |
Dec 14, 2023 | 23.30 | 24.84 | 23.16 | 24.56 | 60,724 | +0.96(+4.05%) |
Dec 13, 2023 | 20.68 | 23.65 | 20.64 | 23.60 | 210,092 | +3.37(+16.63%) |
Dec 12, 2023 | 20.12 | 20.40 | 20.10 | 20.24 | 12,414 | +0.03(+0.17%) |
Dec 11, 2023 | 20.33 | 20.36 | 20.20 | 20.20 | 6,530 | -0.09(-0.44%) |
Dec 08, 2023 | 20.32 | 20.40 | 20.20 | 20.29 | 24,509 | +0.09(+0.44%) |
Dec 07, 2023 | 20.20 | 20.25 | 20.05 | 20.20 | 22,643 | +0.11(+0.54%) |
Dec 06, 2023 | 20.20 | 20.32 | 20.09 | 20.09 | 18,263 | +0.00(+0.00%) |
Dec 05, 2023 | 20.03 | 20.32 | 20.00 | 20.09 | 8,368 | -0.10(-0.49%) |
Dec 04, 2023 | 20.00 | 20.20 | 19.86 | 20.19 | 5,357 | +0.24(+1.19%) |
Dec 01, 2023 | 20.16 | 20.20 | 19.88 | 19.96 | 47,655 | +0.04(+0.20%) |
Nov 30, 2023 | 20.03 | 20.20 | 19.77 | 19.92 | 15,677 | -0.36(-1.80%) |
Nov 29, 2023 | 20.00 | 20.32 | 19.63 | 20.28 | 13,531 | +0.26(+1.28%) |
Nov 28, 2023 | 19.96 | 20.20 | 19.96 | 20.02 | 7,018 | -0.01(-0.05%) |
Nov 27, 2023 | 20.17 | 20.20 | 19.99 | 20.03 | 11,928 | -0.17(-0.83%) |
Nov 24, 2023 | 20.16 | 20.20 | 20.16 | 20.20 | 3,136 | +0.13(+0.64%) |
Nov 22, 2023 | 19.95 | 20.07 | 19.95 | 20.07 | 1,782 | +0.13(+0.64%) |
Nov 21, 2023 | 20.20 | 20.23 | 19.95 | 19.95 | 12,789 | -0.26(-1.27%) |
Nov 20, 2023 | 20.08 | 20.20 | 19.75 | 20.20 | 3,986 | +0.00(+0.00%) |
Nov 17, 2023 | 20.20 | 20.21 | 20.00 | 20.20 | 21,106 | +0.01(+0.05%) |
Nov 16, 2023 | 19.89 | 20.20 | 19.75 | 20.19 | 9,569 | +0.21(+1.04%) |
Nov 15, 2023 | 20.34 | 20.45 | 19.99 | 19.99 | 13,250 | -0.41(-2.03%) |
Nov 14, 2023 | 20.60 | 20.69 | 20.07 | 20.40 | 36,409 | +0.34(+1.72%) |
Nov 13, 2023 | 19.94 | 20.30 | 19.94 | 20.05 | 8,505 | -0.12(-0.59%) |
Nov 10, 2023 | 20.06 | 20.43 | 20.02 | 20.17 | 11,232 | +0.07(+0.34%) |
Nov 09, 2023 | 20.24 | 20.39 | 19.86 | 20.10 | 8,860 | -0.29(-1.40%) |
Nov 08, 2023 | 20.30 | 20.63 | 19.97 | 20.39 | 15,051 | -0.24(-1.15%) |
Nov 07, 2023 | 19.57 | 20.63 | 19.57 | 20.63 | 7,579 | +0.83(+4.18%) |
Nov 06, 2023 | 19.84 | 20.17 | 19.56 | 19.80 | 7,212 | -0.15(-0.74%) |
Nov 03, 2023 | 19.71 | 19.95 | 19.37 | 19.95 | 11,968 | +0.47(+2.43%) |
Nov 02, 2023 | 19.40 | 19.47 | 19.38 | 19.47 | 5,959 | +0.45(+2.38%) |
Nov 01, 2023 | 19.29 | 19.33 | 18.99 | 19.02 | 7,168 | -0.32(-1.63%) |
Oct 31, 2023 | 19.24 | 19.43 | 17.56 | 19.33 | 20,792 | -0.09(-0.46%) |
Oct 30, 2023 | 19.13 | 19.42 | 18.82 | 19.42 | 4,357 | +0.55(+2.92%) |
Oct 27, 2023 | 18.79 | 19.69 | 18.77 | 18.87 | 10,303 | -0.12(-0.62%) |
Oct 26, 2023 | 18.79 | 19.07 | 18.79 | 18.99 | 12,256 | +0.19(+1.00%) |
Oct 25, 2023 | 18.72 | 18.81 | 18.14 | 18.80 | 10,100 | -0.06(-0.31%) |
Oct 24, 2023 | 18.71 | 18.86 | 18.65 | 18.86 | 6,113 | +0.30(+1.59%) |
Oct 23, 2023 | 19.09 | 19.16 | 18.53 | 18.57 | 11,664 | -0.36(-1.93%) |
Oct 20, 2023 | 19.13 | 19.31 | 18.80 | 18.93 | 19,693 | -0.13(-0.67%) |
Oct 19, 2023 | 19.14 | 19.53 | 19.06 | 19.06 | 9,284 | -0.18(-0.91%) |
Oct 18, 2023 | 19.45 | 20.51 | 19.23 | 19.23 | 9,309 | -0.36(-1.84%) |
Oct 17, 2023 | 18.96 | 20.02 | 18.76 | 19.60 | 19,312 | +0.89(+4.75%) |
Oct 16, 2023 | 18.95 | 18.99 | 18.56 | 18.71 | 13,413 | -0.21(-1.14%) |
Oct 13, 2023 | 18.83 | 19.18 | 18.66 | 18.92 | 6,343 | +0.12(+0.62%) |
Oct 12, 2023 | 18.92 | 19.16 | 18.32 | 18.80 | 8,545 | +0.04(+0.21%) |
Oct 11, 2023 | 19.02 | 19.02 | 18.57 | 18.76 | 4,669 | +0.05(+0.26%) |
Oct 10, 2023 | 18.50 | 18.93 | 18.50 | 18.72 | 10,686 | +0.42(+2.30%) |
Oct 09, 2023 | 19.35 | 19.35 | 18.24 | 18.30 | 11,544 | -0.21(-1.16%) |
Oct 06, 2023 | 18.34 | 18.75 | 18.00 | 18.51 | 19,220 | +0.32(+1.77%) |
Oct 05, 2023 | 18.06 | 18.19 | 17.71 | 18.19 | 23,750 | +0.32(+1.80%) |
Oct 04, 2023 | 18.00 | 18.00 | 17.85 | 17.87 | 5,260 | +0.00(+0.00%) |
Oct 03, 2023 | 17.96 | 18.11 | 17.21 | 17.87 | 19,486 | -0.08(-0.44%) |
Oct 02, 2023 | 18.30 | 18.61 | 17.93 | 17.94 | 11,058 | -0.26(-1.45%) |
Sep 29, 2023 | 18.45 | 18.45 | 18.17 | 18.21 | 12,153 | -0.14(-0.75%) |
Sep 28, 2023 | 18.38 | 18.41 | 18.27 | 18.34 | 6,013 | +0.10(+0.54%) |
Sep 27, 2023 | 18.79 | 18.79 | 18.18 | 18.25 | 15,780 | +0.02(+0.11%) |
Sep 26, 2023 | 18.55 | 18.55 | 18.13 | 18.23 | 8,921 | -0.22(-1.22%) |
Sep 25, 2023 | 18.43 | 18.70 | 18.36 | 18.45 | 8,749 | +0.01(+0.05%) |
Sep 22, 2023 | 18.65 | 18.65 | 18.36 | 18.44 | 8,966 | -0.11(-0.58%) |
Sep 21, 2023 | 18.23 | 18.55 | 18.23 | 18.55 | 8,805 | +0.18(+0.96%) |
Sep 20, 2023 | 18.63 | 18.75 | 18.37 | 18.37 | 7,070 | -0.08(-0.42%) |
Sep 19, 2023 | 18.58 | 18.69 | 18.41 | 18.45 | 7,885 | -0.14(-0.74%) |
Sep 18, 2023 | 19.47 | 19.47 | 18.45 | 18.59 | 26,955 | -0.21(-1.14%) |
Sep 15, 2023 | 19.00 | 19.60 | 18.19 | 18.80 | 85,185 | -0.15(-0.77%) |
Sep 14, 2023 | 19.06 | 19.20 | 18.90 | 18.95 | 46,555 | -0.09(-0.46%) |
Sep 13, 2023 | 18.95 | 19.27 | 18.83 | 19.04 | 11,613 | +0.00(+0.00%) |
Sep 12, 2023 | 20.40 | 20.40 | 18.82 | 19.04 | 15,629 | +0.15(+0.78%) |
Sep 11, 2023 | 19.16 | 19.33 | 18.89 | 18.89 | 9,181 | -0.25(-1.33%) |
Sep 08, 2023 | 19.15 | 19.50 | 19.05 | 19.15 | 10,436 | +0.18(+0.93%) |
Sep 07, 2023 | 19.49 | 19.70 | 18.95 | 18.97 | 92,014 | -0.55(-2.80%) |
Sep 06, 2023 | 19.91 | 20.10 | 19.34 | 19.52 | 36,433 | -0.51(-2.54%) |
Sep 05, 2023 | 20.09 | 20.41 | 19.91 | 20.02 | 8,352 | -0.06(-0.29%) |
Sep 01, 2023 | 19.78 | 20.37 | 19.55 | 20.08 | 12,154 | +0.30(+1.53%) |
Aug 31, 2023 | 19.86 | 19.98 | 19.56 | 19.78 | 24,740 | +0.00(+0.00%) |
Aug 30, 2023 | 19.80 | 19.94 | 19.78 | 19.78 | 7,556 | -0.02(-0.10%) |
Aug 29, 2023 | 19.69 | 19.92 | 19.65 | 19.80 | 13,950 | +0.02(+0.10%) |
Aug 28, 2023 | 19.82 | 19.99 | 19.54 | 19.78 | 25,881 | -0.13(-0.64%) |
Aug 25, 2023 | 19.90 | 20.10 | 19.83 | 19.91 | 8,455 | -0.08(-0.39%) |
Aug 24, 2023 | 20.02 | 20.28 | 19.54 | 19.99 | 12,574 | -0.09(-0.44%) |
Aug 23, 2023 | 20.16 | 20.25 | 20.02 | 20.07 | 7,707 | +0.05(+0.24%) |
Aug 22, 2023 | 20.38 | 20.47 | 20.02 | 20.02 | 11,997 | -0.24(-1.20%) |
Aug 21, 2023 | 20.71 | 20.78 | 20.27 | 20.27 | 16,506 | -0.51(-2.44%) |
Aug 18, 2023 | 20.42 | 20.84 | 20.39 | 20.78 | 46,033 | +0.37(+1.82%) |
Aug 17, 2023 | 20.32 | 20.70 | 20.32 | 20.41 | 9,646 | -0.04(-0.19%) |
Aug 16, 2023 | 20.67 | 20.67 | 20.22 | 20.44 | 12,572 | -0.16(-0.76%) |
Aug 15, 2023 | 20.78 | 20.86 | 20.48 | 20.60 | 5,596 | -0.22(-1.08%) |
Aug 14, 2023 | 21.18 | 21.18 | 20.78 | 20.83 | 12,037 | -0.21(-1.02%) |
Aug 11, 2023 | 21.00 | 21.29 | 21.00 | 21.04 | 11,556 | -0.10(-0.46%) |
Aug 10, 2023 | 21.25 | 21.46 | 21.00 | 21.14 | 7,068 | +0.06(+0.28%) |
Aug 09, 2023 | 21.44 | 21.77 | 21.02 | 21.08 | 21,919 | -0.29(-1.37%) |
Aug 08, 2023 | 21.20 | 21.45 | 21.05 | 21.37 | 10,401 | +0.15(+0.69%) |
Aug 07, 2023 | 21.05 | 21.48 | 20.90 | 21.23 | 31,846 | +0.22(+1.07%) |
Aug 04, 2023 | 21.45 | 21.49 | 21.00 | 21.00 | 44,242 | -0.27(-1.29%) |
Aug 03, 2023 | 21.08 | 21.84 | 20.98 | 21.28 | 35,240 | -0.07(-0.32%) |
Aug 02, 2023 | 21.25 | 21.43 | 21.25 | 21.34 | 12,611 | -0.13(-0.59%) |
Aug 01, 2023 | 21.39 | 21.48 | 21.22 | 21.47 | 10,906 | -0.01(-0.05%) |
Jul 31, 2023 | 21.27 | 21.49 | 21.05 | 21.48 | 29,170 | +0.11(+0.50%) |
Jul 28, 2023 | 21.92 | 21.92 | 20.90 | 21.37 | 40,088 | -0.46(-2.10%) |
Jul 27, 2023 | 22.63 | 23.44 | 21.58 | 21.83 | 38,744 | -0.63(-2.83%) |
Jul 26, 2023 | 21.94 | 24.38 | 21.94 | 22.47 | 35,689 | +0.74(+3.42%) |
Jul 25, 2023 | 21.29 | 21.99 | 21.08 | 21.72 | 21,182 | +0.47(+2.21%) |
Jul 24, 2023 | 21.06 | 21.41 | 20.66 | 21.26 | 16,747 | +0.14(+0.65%) |
Jul 21, 2023 | 21.32 | 22.37 | 20.93 | 21.12 | 23,308 | -0.09(-0.41%) |
Jul 20, 2023 | 21.08 | 21.27 | 20.93 | 21.21 | 19,825 | -0.05(-0.23%) |
Jul 19, 2023 | 20.67 | 21.25 | 20.62 | 21.25 | 11,572 | +0.66(+3.20%) |
Jul 18, 2023 | 19.79 | 20.70 | 19.45 | 20.60 | 12,852 | +0.82(+4.17%) |
Jul 17, 2023 | 19.38 | 19.94 | 19.38 | 19.77 | 7,873 | +0.34(+1.75%) |
Jul 14, 2023 | 19.43 | 19.93 | 19.25 | 19.43 | 14,113 | +0.11(+0.55%) |
Jul 13, 2023 | 19.08 | 19.42 | 19.03 | 19.33 | 5,945 | +0.27(+1.42%) |
Jul 12, 2023 | 19.24 | 19.36 | 19.02 | 19.05 | 15,454 | +0.02(+0.10%) |
Jul 11, 2023 | 19.45 | 19.45 | 19.03 | 19.04 | 7,572 | -0.11(-0.56%) |
Jul 10, 2023 | 19.15 | 19.64 | 18.88 | 19.14 | 12,694 | +0.00(+0.00%) |
Jul 07, 2023 | 19.07 | 19.37 | 18.91 | 19.14 | 58,604 | +0.45(+2.39%) |
Jul 06, 2023 | 18.86 | 19.38 | 18.50 | 18.70 | 14,075 | -0.23(-1.23%) |
Jul 05, 2023 | 19.18 | 19.25 | 18.88 | 18.93 | 11,451 | -0.32(-1.66%) |
Jul 03, 2023 | 18.95 | 19.25 | 18.93 | 19.25 | 8,147 | +0.24(+1.27%) |
Jun 30, 2023 | 18.99 | 19.29 | 18.76 | 19.01 | 21,541 | +0.00(+0.00%) |
Jun 29, 2023 | 18.91 | 19.01 | 18.80 | 19.01 | 9,954 | +0.08(+0.41%) |
Jun 28, 2023 | 19.12 | 19.12 | 18.86 | 18.93 | 24,637 | -0.03(-0.15%) |
Jun 27, 2023 | 19.12 | 19.32 | 18.89 | 18.96 | 15,735 | +0.03(+0.15%) |
Jun 26, 2023 | 19.04 | 19.36 | 18.86 | 18.93 | 29,789 | -0.16(-0.86%) |
Jun 23, 2023 | 19.19 | 19.44 | 18.57 | 19.09 | 1,143,796 | -0.29(-1.50%) |
Jun 22, 2023 | 19.63 | 19.85 | 19.35 | 19.38 | 47,867 | +0.00(+0.00%) |
Jun 21, 2023 | 19.38 | 19.77 | 19.34 | 19.38 | 46,822 | -0.11(-0.55%) |
Jun 20, 2023 | 19.32 | 19.75 | 19.32 | 19.49 | 41,539 | +0.00(+0.00%) |
Jun 16, 2023 | 19.94 | 19.94 | 19.48 | 19.49 | 42,829 | -0.35(-1.76%) |
Jun 15, 2023 | 19.98 | 20.29 | 19.78 | 19.84 | 26,185 | +0.01(+0.05%) |
Jun 14, 2023 | 20.60 | 20.60 | 19.83 | 19.83 | 18,323 | +0.03(+0.17%) |
Jun 13, 2023 | 19.72 | 20.36 | 19.72 | 19.80 | 24,219 | +0.20(+1.01%) |
Jun 12, 2023 | 19.62 | 20.13 | 19.31 | 19.60 | 24,880 | +0.07(+0.35%) |
Jun 09, 2023 | 19.53 | 19.94 | 19.36 | 19.53 | 19,393 | +0.00(+0.00%) |
Jun 08, 2023 | 19.33 | 19.93 | 19.30 | 19.53 | 21,581 | +0.10(+0.50%) |
Jun 07, 2023 | 19.10 | 19.43 | 19.10 | 19.43 | 17,822 | +0.39(+2.04%) |
Jun 06, 2023 | 18.69 | 19.04 | 18.43 | 19.04 | 19,464 | +0.63(+3.42%) |
Jun 05, 2023 | 18.36 | 18.60 | 18.20 | 18.41 | 19,271 | -0.03(-0.18%) |
Jun 02, 2023 | 17.43 | 18.58 | 17.20 | 18.45 | 18,017 | +1.24(+7.18%) |
Jun 01, 2023 | 17.31 | 17.47 | 17.15 | 17.21 | 22,933 | -0.02(-0.11%) |
May 31, 2023 | 16.88 | 17.33 | 16.86 | 17.23 | 11,783 | +0.08(+0.45%) |
May 30, 2023 | 17.27 | 17.28 | 16.85 | 17.15 | 15,969 | -0.09(-0.51%) |
May 26, 2023 | 17.15 | 17.24 | 16.85 | 17.24 | 6,947 | +0.26(+1.54%) |
May 25, 2023 | 17.15 | 17.15 | 16.83 | 16.98 | 4,474 | -0.09(-0.54%) |
May 24, 2023 | 17.13 | 17.35 | 16.88 | 17.07 | 10,344 | -0.15(-0.87%) |
May 23, 2023 | 17.44 | 17.54 | 17.22 | 17.22 | 8,003 | +0.35(+2.07%) |
May 22, 2023 | 16.50 | 17.12 | 16.37 | 16.87 | 20,253 | +0.42(+2.53%) |
May 19, 2023 | 16.95 | 16.95 | 16.38 | 16.46 | 16,630 | -0.26(-1.57%) |
May 18, 2023 | 16.76 | 16.81 | 16.47 | 16.72 | 15,616 | +0.13(+0.76%) |
May 17, 2023 | 16.23 | 16.62 | 16.23 | 16.59 | 23,436 | +0.55(+3.44%) |
May 16, 2023 | 16.07 | 16.18 | 15.85 | 16.04 | 11,690 | +0.07(+0.42%) |
May 15, 2023 | 15.63 | 16.25 | 15.63 | 15.97 | 25,486 | +0.29(+1.85%) |
May 12, 2023 | 15.62 | 15.86 | 15.51 | 15.68 | 10,988 | -0.06(-0.37%) |
May 11, 2023 | 15.64 | 15.75 | 15.56 | 15.74 | 7,807 | +0.00(+0.00%) |
May 10, 2023 | 15.92 | 15.92 | 15.62 | 15.74 | 14,100 | +0.04(+0.25%) |
May 09, 2023 | 16.02 | 16.43 | 15.51 | 15.70 | 39,657 | -0.19(-1.22%) |
May 08, 2023 | 16.35 | 16.35 | 15.89 | 15.89 | 22,224 | -0.15(-0.91%) |
May 05, 2023 | 15.95 | 16.46 | 15.95 | 16.04 | 17,768 | +0.09(+0.55%) |
May 04, 2023 | 16.89 | 16.89 | 15.74 | 15.95 | 15,090 | -0.77(-4.58%) |
May 03, 2023 | 17.41 | 17.41 | 16.72 | 16.72 | 15,342 | -0.50(-2.93%) |
May 02, 2023 | 18.58 | 18.85 | 17.22 | 17.22 | 9,805 | -1.41(-7.59%) |