Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.87 | 24.97 | 24.36 | 24.54 | 888,824 | -0.45(-1.80%) |
Apr 29, 2024 | 25.04 | 25.31 | 24.96 | 24.99 | 704,419 | +0.03(+0.12%) |
Apr 26, 2024 | 24.87 | 25.05 | 24.69 | 24.96 | 485,797 | +0.02(+0.08%) |
Apr 25, 2024 | 25.10 | 25.27 | 24.71 | 24.94 | 611,473 | -0.39(-1.54%) |
Apr 24, 2024 | 25.41 | 25.54 | 25.25 | 25.33 | 629,055 | -0.10(-0.39%) |
Apr 23, 2024 | 25.26 | 25.51 | 25.25 | 25.43 | 552,848 | +0.24(+0.95%) |
Apr 22, 2024 | 24.93 | 25.30 | 24.86 | 25.19 | 531,854 | +0.41(+1.65%) |
Apr 19, 2024 | 24.92 | 25.01 | 24.72 | 24.78 | 490,432 | -0.03(-0.12%) |
Apr 18, 2024 | 24.93 | 25.37 | 24.75 | 24.81 | 659,120 | -0.14(-0.56%) |
Apr 17, 2024 | 25.00 | 25.09 | 24.92 | 24.95 | 969,783 | +0.13(+0.52%) |
Apr 16, 2024 | 24.84 | 24.99 | 24.67 | 24.82 | 531,159 | -0.18(-0.72%) |
Apr 15, 2024 | 25.35 | 25.49 | 24.95 | 25.00 | 685,826 | -0.11(-0.44%) |
Apr 12, 2024 | 25.48 | 25.61 | 25.07 | 25.11 | 757,476 | -0.61(-2.37%) |
Apr 11, 2024 | 25.88 | 25.88 | 25.58 | 25.72 | 872,767 | +0.09(+0.35%) |
Apr 10, 2024 | 25.92 | 26.21 | 25.55 | 25.63 | 776,995 | -0.71(-2.70%) |
Apr 09, 2024 | 26.70 | 26.81 | 26.24 | 26.34 | 848,183 | -0.18(-0.68%) |
Apr 08, 2024 | 26.60 | 26.73 | 26.49 | 26.52 | 937,609 | +0.06(+0.23%) |
Apr 05, 2024 | 26.39 | 26.64 | 26.34 | 26.46 | 584,753 | +0.08(+0.30%) |
Apr 04, 2024 | 26.81 | 26.99 | 26.34 | 26.38 | 775,628 | -0.15(-0.57%) |
Apr 03, 2024 | 26.19 | 26.57 | 26.10 | 26.53 | 786,325 | +0.20(+0.76%) |
Apr 02, 2024 | 26.54 | 26.63 | 26.28 | 26.33 | 559,029 | -0.35(-1.31%) |
Apr 01, 2024 | 27.01 | 27.04 | 26.52 | 26.68 | 604,929 | -0.38(-1.40%) |
Mar 28, 2024 | 27.24 | 27.42 | 27.03 | 27.06 | 869,597 | -0.07(-0.26%) |
Mar 27, 2024 | 27.15 | 27.35 | 26.90 | 27.13 | 543,966 | +0.24(+0.89%) |
Mar 26, 2024 | 26.99 | 27.19 | 26.79 | 26.89 | 572,742 | -0.01(-0.04%) |
Mar 25, 2024 | 26.80 | 27.01 | 26.80 | 26.90 | 577,883 | +0.10(+0.37%) |
Mar 22, 2024 | 27.18 | 27.18 | 26.79 | 26.80 | 827,467 | -0.42(-1.54%) |
Mar 21, 2024 | 26.98 | 27.25 | 26.93 | 27.22 | 571,068 | +0.41(+1.53%) |
Mar 20, 2024 | 26.66 | 26.87 | 26.56 | 26.81 | 588,918 | +0.17(+0.64%) |
Mar 19, 2024 | 26.42 | 26.80 | 26.28 | 26.64 | 574,321 | +0.28(+1.06%) |
Mar 18, 2024 | 26.57 | 26.72 | 26.25 | 26.36 | 741,072 | -0.08(-0.30%) |
Mar 15, 2024 | 26.83 | 27.27 | 26.41 | 26.44 | 2,076,837 | -0.59(-2.18%) |
Mar 14, 2024 | 27.18 | 27.33 | 26.88 | 27.03 | 607,485 | -0.27(-0.99%) |
Mar 13, 2024 | 27.32 | 27.41 | 27.16 | 27.30 | 661,212 | +0.03(+0.11%) |
Mar 12, 2024 | 27.39 | 27.66 | 26.98 | 27.27 | 696,249 | -0.04(-0.15%) |
Mar 11, 2024 | 27.25 | 27.81 | 26.15 | 27.31 | 997,434 | +0.06(+0.22%) |
Mar 08, 2024 | 27.20 | 27.55 | 27.19 | 27.25 | 700,414 | +0.14(+0.51%) |
Mar 07, 2024 | 27.07 | 27.33 | 26.97 | 27.11 | 401,583 | +0.12(+0.44%) |
Mar 06, 2024 | 26.93 | 27.03 | 26.82 | 26.99 | 514,299 | +0.17(+0.63%) |
Mar 05, 2024 | 26.84 | 26.93 | 26.50 | 26.82 | 764,691 | -0.12(-0.44%) |
Mar 04, 2024 | 27.37 | 27.58 | 26.74 | 26.94 | 795,431 | -0.36(-1.31%) |
Mar 01, 2024 | 27.80 | 27.87 | 27.21 | 27.30 | 861,031 | -0.59(-2.11%) |
Feb 29, 2024 | 27.63 | 27.96 | 27.51 | 27.89 | 1,046,014 | +0.51(+1.86%) |
Feb 28, 2024 | 27.28 | 27.49 | 27.25 | 27.38 | 426,739 | -0.09(-0.33%) |
Feb 27, 2024 | 27.55 | 27.57 | 27.30 | 27.47 | 348,198 | +0.05(+0.18%) |
Feb 26, 2024 | 27.48 | 27.64 | 27.31 | 27.42 | 520,400 | -0.06(-0.22%) |
Feb 23, 2024 | 27.58 | 27.60 | 27.42 | 27.48 | 586,307 | -0.05(-0.18%) |
Feb 22, 2024 | 27.36 | 27.56 | 27.14 | 27.53 | 533,153 | +0.40(+1.47%) |
Feb 21, 2024 | 27.14 | 27.28 | 26.90 | 27.13 | 601,445 | -0.17(-0.62%) |
Feb 20, 2024 | 27.22 | 27.42 | 27.20 | 27.30 | 593,807 | -0.01(-0.04%) |
Feb 16, 2024 | 27.58 | 27.67 | 27.31 | 27.31 | 489,578 | -0.26(-0.94%) |
Feb 15, 2024 | 27.25 | 27.76 | 27.19 | 27.57 | 857,749 | +0.46(+1.69%) |
Feb 14, 2024 | 27.01 | 27.22 | 26.86 | 27.11 | 804,309 | +0.26(+0.96%) |
Feb 13, 2024 | 26.86 | 26.88 | 26.54 | 26.85 | 730,789 | -0.30(-1.10%) |
Feb 12, 2024 | 27.42 | 27.42 | 27.10 | 27.15 | 738,366 | +0.04(+0.15%) |
Feb 09, 2024 | 26.84 | 27.25 | 26.78 | 27.11 | 891,957 | +0.20(+0.74%) |
Feb 08, 2024 | 26.89 | 28.81 | 26.65 | 26.91 | 2,143,954 | +1.70(+6.76%) |
Feb 07, 2024 | 25.61 | 25.73 | 24.70 | 25.21 | 1,082,889 | -0.40(-1.56%) |
Feb 06, 2024 | 25.16 | 25.62 | 25.16 | 25.61 | 685,531 | +0.52(+2.07%) |
Feb 05, 2024 | 25.36 | 25.37 | 24.98 | 25.09 | 723,843 | -0.52(-2.02%) |
Feb 02, 2024 | 25.54 | 25.67 | 25.32 | 25.61 | 909,280 | +0.00(+0.00%) |
Feb 01, 2024 | 25.44 | 25.63 | 25.15 | 25.61 | 802,094 | +0.13(+0.51%) |
Jan 31, 2024 | 25.75 | 25.91 | 25.44 | 25.48 | 988,594 | -0.22(-0.85%) |
Jan 30, 2024 | 25.89 | 25.95 | 25.57 | 25.70 | 873,614 | -0.36(-1.38%) |
Jan 29, 2024 | 25.71 | 26.06 | 25.55 | 26.05 | 816,141 | +0.40(+1.55%) |
Jan 26, 2024 | 25.66 | 25.85 | 25.65 | 25.66 | 416,156 | +0.07(+0.27%) |
Jan 25, 2024 | 25.81 | 25.95 | 25.54 | 25.59 | 690,061 | +0.05(+0.20%) |
Jan 24, 2024 | 25.37 | 25.64 | 25.37 | 25.54 | 598,310 | +0.34(+1.34%) |
Jan 23, 2024 | 25.32 | 25.50 | 24.97 | 25.20 | 720,221 | +0.09(+0.36%) |
Jan 22, 2024 | 25.17 | 25.18 | 24.91 | 25.11 | 946,932 | +0.19(+0.76%) |
Jan 19, 2024 | 24.50 | 24.93 | 24.41 | 24.92 | 1,068,127 | +0.42(+1.71%) |
Jan 18, 2024 | 24.43 | 24.61 | 24.23 | 24.50 | 789,756 | +0.08(+0.33%) |
Jan 17, 2024 | 24.43 | 24.67 | 24.34 | 24.42 | 962,750 | -0.29(-1.17%) |
Jan 16, 2024 | 24.99 | 25.25 | 24.55 | 24.71 | 867,411 | -0.54(-2.13%) |
Jan 12, 2024 | 25.41 | 25.57 | 25.12 | 25.25 | 478,220 | -0.03(-0.12%) |
Jan 11, 2024 | 25.27 | 25.31 | 24.89 | 25.28 | 714,132 | +0.05(+0.20%) |
Jan 10, 2024 | 25.17 | 25.41 | 25.13 | 25.23 | 755,917 | -0.05(-0.20%) |
Jan 09, 2024 | 25.56 | 25.60 | 25.27 | 25.28 | 624,554 | -0.42(-1.63%) |
Jan 08, 2024 | 25.50 | 25.72 | 25.22 | 25.70 | 1,368,432 | +0.21(+0.82%) |
Jan 05, 2024 | 25.31 | 25.74 | 25.27 | 25.49 | 1,176,784 | +0.20(+0.79%) |
Jan 04, 2024 | 25.46 | 25.51 | 25.16 | 25.29 | 956,721 | -0.10(-0.39%) |
Jan 03, 2024 | 25.38 | 25.64 | 25.12 | 25.39 | 1,071,602 | -0.13(-0.51%) |
Jan 02, 2024 | 25.61 | 25.61 | 25.24 | 25.52 | 674,803 | -0.11(-0.43%) |
Dec 29, 2023 | 25.60 | 25.91 | 25.60 | 25.63 | 862,785 | -0.10(-0.39%) |
Dec 28, 2023 | 25.63 | 25.88 | 25.60 | 25.73 | 537,777 | +0.21(+0.82%) |
Dec 27, 2023 | 25.23 | 25.67 | 25.04 | 25.52 | 856,995 | +0.31(+1.23%) |
Dec 26, 2023 | 25.00 | 25.24 | 24.70 | 25.21 | 512,003 | +0.36(+1.44%) |
Dec 22, 2023 | 24.77 | 24.92 | 24.38 | 24.85 | 443,920 | +0.13(+0.52%) |
Dec 21, 2023 | 24.51 | 24.75 | 24.42 | 24.72 | 606,047 | +0.34(+1.39%) |
Dec 20, 2023 | 24.78 | 24.92 | 24.38 | 24.38 | 738,692 | -0.38(-1.53%) |
Dec 19, 2023 | 24.42 | 24.81 | 24.42 | 24.76 | 557,610 | +0.40(+1.64%) |
Dec 18, 2023 | 24.48 | 24.54 | 24.23 | 24.36 | 867,485 | -0.08(-0.33%) |
Dec 15, 2023 | 24.36 | 24.51 | 24.14 | 24.44 | 1,865,140 | +0.11(+0.45%) |
Dec 14, 2023 | 23.88 | 24.50 | 23.88 | 24.33 | 1,110,164 | +0.64(+2.69%) |
Dec 13, 2023 | 22.93 | 23.71 | 22.84 | 23.69 | 2,108,661 | +0.74(+3.21%) |
Dec 12, 2023 | 23.03 | 23.27 | 22.76 | 22.96 | 956,421 | -0.06(-0.26%) |
Dec 11, 2023 | 22.87 | 23.10 | 22.80 | 23.02 | 859,565 | +0.16(+0.70%) |
Dec 08, 2023 | 22.84 | 23.02 | 22.63 | 22.86 | 858,868 | +0.00(+0.00%) |
Dec 07, 2023 | 22.85 | 22.93 | 22.13 | 22.86 | 615,176 | +0.10(+0.44%) |
Dec 06, 2023 | 22.65 | 22.90 | 22.63 | 22.76 | 924,918 | +0.12(+0.53%) |
Dec 05, 2023 | 22.83 | 22.84 | 22.43 | 22.64 | 825,308 | -0.36(-1.56%) |
Dec 04, 2023 | 22.98 | 23.38 | 22.85 | 23.00 | 662,889 | -0.07(-0.30%) |
Dec 01, 2023 | 23.12 | 23.21 | 22.93 | 23.07 | 586,647 | +0.11(+0.48%) |
Nov 30, 2023 | 23.30 | 23.32 | 22.83 | 22.96 | 1,296,589 | -0.36(-1.54%) |
Nov 29, 2023 | 23.28 | 23.33 | 22.91 | 23.31 | 1,188,775 | +0.12(+0.52%) |
Nov 28, 2023 | 23.44 | 23.44 | 23.20 | 23.20 | 995,749 | -0.19(-0.81%) |
Nov 27, 2023 | 22.83 | 23.38 | 22.70 | 23.38 | 1,790,648 | +0.53(+2.31%) |
Nov 24, 2023 | 22.83 | 22.90 | 22.66 | 22.86 | 516,808 | +0.10(+0.44%) |
Nov 22, 2023 | 22.43 | 22.78 | 22.41 | 22.76 | 1,031,945 | +0.47(+2.10%) |
Nov 21, 2023 | 22.04 | 22.31 | 21.91 | 22.29 | 1,335,791 | +0.19(+0.86%) |
Nov 20, 2023 | 21.84 | 22.18 | 21.76 | 22.10 | 638,078 | +0.26(+1.19%) |
Nov 17, 2023 | 22.01 | 22.10 | 21.74 | 21.84 | 1,635,059 | -0.05(-0.23%) |
Nov 16, 2023 | 21.84 | 21.99 | 21.67 | 21.89 | 779,858 | +0.08(+0.37%) |
Nov 15, 2023 | 21.82 | 22.13 | 21.69 | 21.81 | 1,213,915 | +0.02(+0.09%) |
Nov 14, 2023 | 21.62 | 21.98 | 21.52 | 21.79 | 1,513,924 | +0.57(+2.68%) |
Nov 13, 2023 | 21.66 | 21.66 | 21.11 | 21.22 | 1,189,712 | -0.48(-2.20%) |
Nov 10, 2023 | 21.82 | 22.17 | 21.28 | 21.70 | 2,032,200 | -0.34(-1.54%) |
Nov 09, 2023 | 22.31 | 22.38 | 21.88 | 22.04 | 1,337,467 | -0.18(-0.81%) |
Nov 08, 2023 | 22.26 | 22.49 | 22.15 | 22.22 | 1,755,053 | +0.07(+0.31%) |
Nov 07, 2023 | 22.24 | 22.41 | 21.93 | 22.15 | 919,838 | -0.23(-1.02%) |
Nov 06, 2023 | 22.56 | 22.70 | 22.33 | 22.38 | 1,268,755 | -0.20(-0.88%) |
Nov 03, 2023 | 22.38 | 22.60 | 22.32 | 22.58 | 1,021,421 | +0.56(+2.53%) |
Nov 02, 2023 | 21.69 | 22.20 | 21.36 | 22.02 | 1,155,714 | +0.61(+2.84%) |
Nov 01, 2023 | 21.28 | 21.46 | 21.17 | 21.41 | 779,884 | +0.05(+0.23%) |
Oct 31, 2023 | 21.34 | 21.52 | 21.22 | 21.36 | 1,142,520 | +0.08(+0.37%) |
Oct 30, 2023 | 21.12 | 21.30 | 20.97 | 21.28 | 1,218,055 | +0.41(+1.96%) |
Oct 27, 2023 | 21.11 | 21.24 | 20.77 | 20.87 | 603,900 | -0.29(-1.37%) |
Oct 26, 2023 | 21.20 | 21.37 | 21.08 | 21.16 | 965,694 | -0.08(-0.38%) |
Oct 25, 2023 | 22.00 | 22.06 | 21.23 | 21.24 | 1,282,387 | -0.94(-4.22%) |
Oct 24, 2023 | 21.89 | 22.32 | 21.66 | 22.18 | 1,941,702 | +0.37(+1.69%) |
Oct 23, 2023 | 21.86 | 22.17 | 21.68 | 21.81 | 1,494,248 | -0.07(-0.32%) |
Oct 20, 2023 | 22.28 | 22.36 | 21.68 | 21.88 | 1,053,696 | -0.40(-1.79%) |
Oct 19, 2023 | 22.58 | 22.60 | 22.21 | 22.28 | 1,462,766 | -0.27(-1.19%) |
Oct 18, 2023 | 22.92 | 23.09 | 22.52 | 22.55 | 1,760,059 | -0.36(-1.57%) |
Oct 17, 2023 | 22.60 | 22.93 | 22.31 | 22.91 | 3,007,230 | +0.31(+1.37%) |
Oct 16, 2023 | 21.77 | 22.64 | 21.89 | 22.60 | 1,779,261 | +0.95(+4.37%) |
Oct 13, 2023 | 21.54 | 22.03 | 21.22 | 21.65 | 2,698,266 | +0.11(+0.51%) |
Oct 12, 2023 | 21.63 | 21.70 | 21.35 | 21.54 | 973,319 | -0.08(-0.37%) |
Oct 11, 2023 | 21.43 | 21.81 | 21.43 | 21.62 | 1,691,430 | +0.19(+0.88%) |
Oct 10, 2023 | 21.04 | 21.51 | 20.99 | 21.43 | 1,735,025 | +0.45(+2.14%) |
Oct 09, 2023 | 20.83 | 21.05 | 20.62 | 20.98 | 1,271,309 | +0.08(+0.38%) |
Oct 06, 2023 | 20.32 | 21.10 | 20.32 | 20.90 | 1,280,640 | +0.52(+2.54%) |
Oct 05, 2023 | 20.44 | 20.61 | 20.28 | 20.39 | 1,260,294 | -0.11(-0.53%) |
Oct 04, 2023 | 20.03 | 20.51 | 19.94 | 20.50 | 819,015 | +0.43(+2.14%) |
Oct 03, 2023 | 20.63 | 20.76 | 20.02 | 20.07 | 1,445,499 | -0.66(-3.17%) |
Oct 02, 2023 | 20.77 | 20.86 | 20.59 | 20.72 | 1,745,635 | -0.07(-0.34%) |
Sep 29, 2023 | 20.75 | 20.93 | 20.68 | 20.79 | 1,321,570 | +0.09(+0.43%) |
Sep 28, 2023 | 20.35 | 20.76 | 20.32 | 20.70 | 1,519,880 | +0.39(+1.91%) |
Sep 27, 2023 | 20.41 | 20.50 | 20.21 | 20.32 | 1,402,929 | +0.04(+0.20%) |
Sep 26, 2023 | 20.18 | 20.40 | 20.18 | 20.28 | 1,441,624 | -0.11(-0.54%) |
Sep 25, 2023 | 20.25 | 20.43 | 20.36 | 20.39 | 1,810,986 | +0.10(+0.49%) |
Sep 22, 2023 | 20.56 | 20.67 | 20.22 | 20.29 | 1,248,463 | -0.30(-1.45%) |
Sep 21, 2023 | 20.24 | 20.91 | 20.07 | 20.58 | 1,494,477 | +0.26(+1.27%) |
Sep 20, 2023 | 20.63 | 20.67 | 20.31 | 20.33 | 1,085,110 | -0.24(-1.16%) |
Sep 19, 2023 | 20.60 | 20.64 | 20.48 | 20.56 | 738,350 | +0.01(+0.05%) |
Sep 18, 2023 | 21.01 | 21.01 | 20.50 | 20.55 | 1,179,100 | -0.35(-1.67%) |
Sep 15, 2023 | 21.04 | 21.18 | 20.81 | 20.90 | 1,841,490 | -0.20(-0.94%) |
Sep 14, 2023 | 21.04 | 21.12 | 20.86 | 21.10 | 1,072,658 | +0.28(+1.34%) |
Sep 13, 2023 | 21.48 | 21.48 | 20.77 | 20.82 | 2,016,485 | -0.56(-2.61%) |
Sep 12, 2023 | 21.49 | 21.59 | 21.11 | 21.38 | 1,483,112 | -0.10(-0.46%) |
Sep 11, 2023 | 21.54 | 21.70 | 21.43 | 21.48 | 1,422,614 | +0.00(+0.00%) |
Sep 08, 2023 | 21.47 | 21.61 | 21.44 | 21.48 | 1,339,690 | +0.12(+0.56%) |
Sep 07, 2023 | 21.57 | 21.62 | 21.34 | 21.36 | 1,613,837 | -0.22(-1.01%) |
Sep 06, 2023 | 21.47 | 21.62 | 21.46 | 21.58 | 2,119,597 | +0.06(+0.28%) |
Sep 05, 2023 | 21.49 | 21.53 | 21.23 | 21.52 | 1,205,406 | -0.09(-0.41%) |
Sep 01, 2023 | 21.88 | 21.89 | 21.47 | 21.61 | 864,447 | -0.21(-0.95%) |
Aug 31, 2023 | 21.74 | 21.96 | 21.67 | 21.82 | 1,385,452 | +0.14(+0.64%) |
Aug 30, 2023 | 21.41 | 21.70 | 21.41 | 21.68 | 749,281 | +0.22(+1.02%) |
Aug 29, 2023 | 21.20 | 21.52 | 21.09 | 21.46 | 936,190 | +0.32(+1.50%) |
Aug 28, 2023 | 21.19 | 21.31 | 21.09 | 21.14 | 475,700 | +0.12(+0.57%) |
Aug 25, 2023 | 20.96 | 21.14 | 20.84 | 21.03 | 872,807 | +0.09(+0.43%) |
Aug 24, 2023 | 21.17 | 21.35 | 20.93 | 20.94 | 1,024,444 | -0.22(-1.03%) |
Aug 23, 2023 | 20.96 | 21.22 | 20.95 | 21.15 | 406,194 | +0.20(+0.95%) |
Aug 22, 2023 | 20.95 | 21.14 | 20.86 | 20.96 | 977,855 | +0.09(+0.43%) |
Aug 21, 2023 | 20.96 | 21.09 | 20.62 | 20.87 | 517,005 | -0.15(-0.71%) |
Aug 18, 2023 | 20.86 | 21.09 | 20.86 | 21.02 | 816,896 | +0.00(+0.00%) |
Aug 17, 2023 | 21.46 | 21.50 | 21.02 | 21.02 | 997,084 | -0.40(-1.85%) |
Aug 16, 2023 | 21.22 | 21.79 | 21.19 | 21.41 | 982,683 | +0.21(+0.98%) |
Aug 15, 2023 | 21.63 | 21.67 | 21.14 | 21.20 | 653,828 | -0.70(-3.21%) |
Aug 14, 2023 | 21.46 | 21.91 | 21.34 | 21.91 | 930,419 | +0.40(+1.84%) |
Aug 11, 2023 | 20.75 | 21.55 | 20.75 | 21.51 | 1,247,776 | +0.97(+4.73%) |
Aug 10, 2023 | 20.78 | 20.88 | 20.37 | 20.54 | 1,523,088 | -0.07(-0.34%) |
Aug 09, 2023 | 20.54 | 20.80 | 20.45 | 20.61 | 1,036,849 | -0.01(-0.05%) |
Aug 08, 2023 | 20.28 | 20.63 | 20.28 | 20.62 | 920,119 | +0.15(+0.73%) |
Aug 07, 2023 | 20.24 | 20.61 | 20.24 | 20.47 | 885,653 | +0.34(+1.67%) |
Aug 04, 2023 | 19.98 | 20.49 | 19.95 | 20.13 | 594,888 | +0.16(+0.79%) |
Aug 03, 2023 | 19.84 | 20.08 | 19.69 | 19.97 | 936,699 | +0.10(+0.50%) |
Aug 02, 2023 | 19.94 | 19.94 | 19.57 | 19.87 | 996,165 | -0.08(-0.40%) |
Aug 01, 2023 | 19.91 | 20.10 | 19.67 | 19.95 | 865,436 | +0.01(+0.05%) |
Jul 31, 2023 | 19.52 | 19.99 | 19.51 | 19.94 | 1,018,567 | +0.45(+2.29%) |
Jul 28, 2023 | 19.73 | 19.74 | 19.32 | 19.50 | 588,150 | +0.12(+0.61%) |
Jul 27, 2023 | 19.59 | 19.69 | 19.33 | 19.38 | 790,686 | +0.07(+0.36%) |
Jul 26, 2023 | 19.44 | 19.57 | 19.20 | 19.31 | 499,768 | -0.06(-0.31%) |
Jul 25, 2023 | 19.47 | 19.49 | 19.27 | 19.37 | 458,617 | -0.04(-0.20%) |
Jul 24, 2023 | 19.67 | 19.85 | 19.36 | 19.41 | 388,941 | -0.31(-1.56%) |
Jul 21, 2023 | 19.95 | 19.99 | 19.70 | 19.72 | 655,024 | -0.23(-1.14%) |
Jul 20, 2023 | 20.27 | 20.27 | 19.84 | 19.94 | 666,188 | -0.28(-1.37%) |
Jul 19, 2023 | 20.63 | 20.65 | 20.19 | 20.22 | 559,790 | -0.42(-2.02%) |
Jul 18, 2023 | 20.51 | 20.76 | 20.45 | 20.64 | 595,067 | +0.17(+0.82%) |
Jul 17, 2023 | 20.26 | 20.52 | 20.07 | 20.47 | 749,098 | +0.24(+1.18%) |
Jul 14, 2023 | 20.40 | 20.40 | 20.07 | 20.23 | 527,782 | -0.11(-0.54%) |
Jul 13, 2023 | 20.25 | 20.37 | 20.18 | 20.34 | 753,930 | +0.18(+0.89%) |
Jul 12, 2023 | 20.19 | 20.40 | 20.09 | 20.16 | 646,318 | +0.25(+1.24%) |
Jul 11, 2023 | 19.65 | 19.91 | 19.54 | 19.91 | 601,251 | +0.32(+1.62%) |
Jul 10, 2023 | 19.63 | 19.84 | 19.51 | 19.60 | 619,766 | -0.15(-0.75%) |
Jul 07, 2023 | 19.51 | 19.90 | 19.49 | 19.75 | 989,808 | +0.22(+1.12%) |
Jul 06, 2023 | 19.34 | 19.54 | 19.04 | 19.53 | 419,608 | -0.02(-0.10%) |
Jul 05, 2023 | 19.45 | 19.58 | 19.25 | 19.55 | 516,516 | -0.06(-0.30%) |
Jul 03, 2023 | 19.48 | 19.66 | 19.44 | 19.61 | 266,282 | +0.05(+0.25%) |
Jun 30, 2023 | 19.76 | 19.81 | 19.53 | 19.56 | 878,694 | -0.02(-0.10%) |
Jun 29, 2023 | 19.58 | 19.72 | 19.52 | 19.58 | 476,559 | -0.01(-0.05%) |
Jun 28, 2023 | 19.30 | 19.61 | 19.26 | 19.59 | 642,542 | +0.27(+1.39%) |
Jun 27, 2023 | 18.98 | 19.45 | 18.96 | 19.32 | 492,559 | +0.33(+1.72%) |
Jun 26, 2023 | 18.85 | 19.07 | 18.83 | 18.99 | 425,547 | +0.15(+0.79%) |
Jun 23, 2023 | 18.74 | 18.96 | 18.69 | 18.84 | 923,854 | -0.08(-0.42%) |
Jun 22, 2023 | 19.33 | 19.33 | 18.89 | 18.92 | 448,437 | -0.42(-2.15%) |
Jun 21, 2023 | 19.07 | 19.37 | 19.01 | 19.34 | 613,532 | +0.15(+0.78%) |
Jun 20, 2023 | 19.64 | 19.64 | 19.15 | 19.19 | 999,566 | -0.45(-2.27%) |
Jun 16, 2023 | 19.73 | 19.76 | 19.52 | 19.64 | 1,509,565 | +0.04(+0.20%) |
Jun 15, 2023 | 19.32 | 19.64 | 19.25 | 19.60 | 1,394,036 | +0.27(+1.39%) |
Jun 14, 2023 | 19.53 | 19.77 | 19.23 | 19.33 | 1,043,641 | -0.16(-0.81%) |
Jun 13, 2023 | 19.19 | 19.58 | 19.12 | 19.49 | 997,540 | +0.44(+2.29%) |
Jun 12, 2023 | 19.26 | 19.32 | 19.02 | 19.05 | 1,049,481 | -0.21(-1.08%) |
Jun 09, 2023 | 19.17 | 19.30 | 19.02 | 19.26 | 733,116 | +0.09(+0.47%) |
Jun 08, 2023 | 19.29 | 19.37 | 18.98 | 19.17 | 1,096,550 | -0.22(-1.12%) |
Jun 07, 2023 | 19.08 | 19.44 | 18.96 | 19.39 | 1,192,515 | +0.44(+2.30%) |
Jun 06, 2023 | 18.62 | 18.98 | 18.62 | 18.95 | 658,443 | +0.29(+1.54%) |
Jun 05, 2023 | 18.85 | 18.89 | 18.64 | 18.66 | 551,433 | -0.19(-1.00%) |
Jun 02, 2023 | 18.82 | 19.00 | 18.61 | 18.85 | 554,224 | +0.13(+0.69%) |
Jun 01, 2023 | 18.43 | 18.74 | 18.24 | 18.72 | 925,495 | +0.40(+2.16%) |
May 31, 2023 | 18.68 | 18.68 | 18.14 | 18.33 | 1,273,806 | -0.44(-2.33%) |
May 30, 2023 | 18.64 | 18.81 | 18.56 | 18.76 | 746,102 | +0.28(+1.50%) |
May 26, 2023 | 18.29 | 18.52 | 18.14 | 18.49 | 450,771 | +0.32(+1.75%) |
May 25, 2023 | 18.20 | 18.38 | 18.08 | 18.17 | 577,144 | -0.01(-0.05%) |
May 24, 2023 | 18.23 | 18.27 | 18.04 | 18.18 | 581,928 | -0.14(-0.76%) |
May 23, 2023 | 18.35 | 18.54 | 18.30 | 18.32 | 590,587 | -0.17(-0.91%) |
May 22, 2023 | 18.62 | 18.62 | 18.36 | 18.49 | 387,140 | -0.06(-0.32%) |
May 19, 2023 | 18.69 | 18.77 | 18.46 | 18.55 | 563,087 | -0.16(-0.85%) |
May 18, 2023 | 18.65 | 18.74 | 18.46 | 18.70 | 480,768 | +0.04(+0.21%) |
May 17, 2023 | 18.39 | 18.68 | 18.17 | 18.66 | 1,038,674 | +0.35(+1.89%) |
May 16, 2023 | 18.54 | 18.56 | 18.16 | 18.32 | 608,271 | -0.41(-2.17%) |
May 15, 2023 | 18.19 | 18.76 | 18.19 | 18.72 | 912,693 | +0.59(+3.23%) |
May 12, 2023 | 17.83 | 18.53 | 17.56 | 18.14 | 1,419,251 | +1.45(+8.67%) |
May 11, 2023 | 16.60 | 16.76 | 16.39 | 16.69 | 1,285,909 | +0.00(+0.00%) |
May 10, 2023 | 17.16 | 17.16 | 16.35 | 16.69 | 919,126 | -0.25(-1.46%) |
May 09, 2023 | 17.05 | 17.06 | 16.84 | 16.94 | 630,900 | -0.20(-1.16%) |
May 08, 2023 | 17.16 | 17.22 | 16.98 | 17.14 | 372,391 | +0.02(+0.12%) |
May 05, 2023 | 16.81 | 17.16 | 16.81 | 17.12 | 706,649 | +0.41(+2.43%) |
May 04, 2023 | 16.88 | 16.97 | 16.64 | 16.71 | 1,058,449 | -0.34(-1.98%) |
May 03, 2023 | 16.99 | 17.27 | 16.99 | 17.05 | 703,099 | +0.08(+0.47%) |
May 02, 2023 | 17.32 | 17.32 | 16.73 | 16.97 | 887,889 | -0.42(-2.40%) |