Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.35 | 18.52 | 18.30 | 18.50 | 865,429 | +0.45(+2.49%) |
May 30, 2024 | 17.95 | 18.15 | 17.93 | 18.05 | 822,684 | +0.00(+0.00%) |
May 29, 2024 | 18.28 | 18.28 | 18.00 | 18.05 | 590,302 | -0.39(-2.11%) |
May 28, 2024 | 18.40 | 18.49 | 18.29 | 18.44 | 914,333 | -0.17(-0.91%) |
May 24, 2024 | 18.44 | 18.64 | 18.44 | 18.61 | 958,019 | +0.45(+2.48%) |
May 23, 2024 | 18.49 | 18.50 | 18.08 | 18.16 | 807,126 | +0.07(+0.39%) |
May 22, 2024 | 18.42 | 18.43 | 17.99 | 18.09 | 744,328 | -0.56(-3.00%) |
May 21, 2024 | 18.65 | 18.81 | 18.61 | 18.65 | 808,141 | -0.10(-0.53%) |
May 20, 2024 | 18.73 | 18.86 | 18.66 | 18.75 | 759,222 | +0.27(+1.46%) |
May 17, 2024 | 18.40 | 18.52 | 18.33 | 18.48 | 830,786 | -0.05(-0.27%) |
May 16, 2024 | 18.52 | 18.61 | 18.49 | 18.53 | 610,433 | -0.11(-0.59%) |
May 15, 2024 | 18.39 | 18.65 | 18.24 | 18.64 | 594,532 | +0.07(+0.38%) |
May 14, 2024 | 18.52 | 18.59 | 18.45 | 18.57 | 737,686 | -0.02(-0.11%) |
May 13, 2024 | 18.79 | 18.81 | 18.50 | 18.59 | 1,323,597 | -0.12(-0.64%) |
May 10, 2024 | 18.88 | 18.89 | 18.65 | 18.71 | 1,307,258 | +0.13(+0.70%) |
May 09, 2024 | 18.40 | 18.62 | 18.40 | 18.58 | 1,013,292 | +0.23(+1.25%) |
May 08, 2024 | 18.17 | 18.38 | 18.10 | 18.35 | 780,572 | +0.11(+0.60%) |
May 07, 2024 | 18.23 | 18.34 | 18.21 | 18.24 | 784,807 | +0.09(+0.50%) |
May 06, 2024 | 18.06 | 18.27 | 18.06 | 18.15 | 1,057,418 | +0.17(+0.95%) |
May 03, 2024 | 17.92 | 18.08 | 17.83 | 17.98 | 710,765 | +0.27(+1.52%) |
May 02, 2024 | 17.57 | 17.79 | 17.52 | 17.71 | 992,733 | +0.24(+1.37%) |
May 01, 2024 | 17.65 | 17.72 | 17.37 | 17.47 | 872,927 | -0.34(-1.91%) |
Apr 30, 2024 | 18.35 | 18.35 | 17.80 | 17.81 | 1,091,095 | -0.66(-3.57%) |
Apr 29, 2024 | 18.43 | 18.49 | 18.34 | 18.47 | 908,900 | +0.12(+0.65%) |
Apr 26, 2024 | 18.37 | 18.41 | 18.26 | 18.35 | 773,937 | -0.07(-0.38%) |
Apr 25, 2024 | 18.20 | 18.45 | 18.12 | 18.42 | 1,162,982 | +0.18(+0.99%) |
Apr 24, 2024 | 18.42 | 18.48 | 18.23 | 18.24 | 1,092,118 | -0.22(-1.19%) |
Apr 23, 2024 | 18.41 | 18.57 | 18.28 | 18.46 | 957,781 | +0.04(+0.22%) |
Apr 22, 2024 | 18.48 | 18.50 | 18.19 | 18.42 | 1,860,611 | -0.34(-1.81%) |
Apr 19, 2024 | 18.74 | 18.98 | 18.70 | 18.76 | 1,024,398 | +0.00(+0.00%) |
Apr 18, 2024 | 18.86 | 18.90 | 18.65 | 18.76 | 804,654 | -0.10(-0.53%) |
Apr 17, 2024 | 19.00 | 19.16 | 18.79 | 18.86 | 789,852 | -0.14(-0.74%) |
Apr 16, 2024 | 19.08 | 19.09 | 18.84 | 19.00 | 1,339,640 | -0.25(-1.30%) |
Apr 15, 2024 | 19.45 | 19.57 | 19.23 | 19.25 | 760,631 | -0.10(-0.52%) |
Apr 12, 2024 | 19.76 | 19.88 | 19.34 | 19.35 | 555,993 | -0.49(-2.47%) |
Apr 11, 2024 | 20.00 | 20.10 | 19.66 | 19.84 | 1,254,480 | +0.36(+1.85%) |
Apr 10, 2024 | 19.62 | 19.65 | 19.32 | 19.48 | 809,856 | -0.40(-2.01%) |
Apr 09, 2024 | 19.91 | 20.05 | 19.74 | 19.88 | 712,001 | -0.26(-1.29%) |
Apr 08, 2024 | 20.13 | 20.22 | 19.95 | 20.14 | 1,329,189 | -0.10(-0.49%) |
Apr 05, 2024 | 20.17 | 20.30 | 20.00 | 20.24 | 446,458 | +0.17(+0.85%) |
Apr 04, 2024 | 19.98 | 20.21 | 19.98 | 20.07 | 937,402 | +0.15(+0.75%) |
Apr 03, 2024 | 19.92 | 20.07 | 19.89 | 19.92 | 1,094,618 | +0.03(+0.15%) |
Apr 02, 2024 | 19.82 | 19.92 | 19.73 | 19.89 | 839,465 | -0.10(-0.50%) |
Apr 01, 2024 | 19.97 | 20.05 | 19.79 | 19.99 | 1,165,876 | +0.02(+0.10%) |
Mar 28, 2024 | 20.02 | 19.96 | 19.95 | 19.97 | 998,654 | -0.02(-0.10%) |
Mar 27, 2024 | 19.71 | 20.00 | 19.68 | 19.99 | 627,525 | +0.30(+1.52%) |
Mar 26, 2024 | 19.83 | 19.87 | 19.67 | 19.69 | 676,140 | -0.01(-0.05%) |
Mar 25, 2024 | 19.52 | 19.72 | 19.52 | 19.70 | 728,790 | +0.35(+1.81%) |
Mar 22, 2024 | 19.57 | 19.57 | 19.34 | 19.35 | 464,022 | -0.43(-2.17%) |
Mar 21, 2024 | 19.87 | 19.91 | 19.77 | 19.78 | 667,752 | -0.13(-0.65%) |
Mar 20, 2024 | 19.72 | 19.95 | 19.59 | 19.91 | 771,194 | +0.12(+0.61%) |
Mar 19, 2024 | 19.61 | 19.80 | 19.61 | 19.79 | 817,995 | +0.42(+2.17%) |
Mar 18, 2024 | 19.27 | 19.39 | 19.22 | 19.37 | 834,185 | -0.11(-0.56%) |
Mar 15, 2024 | 19.35 | 19.62 | 19.34 | 19.48 | 873,199 | +0.29(+1.51%) |
Mar 14, 2024 | 19.28 | 19.30 | 19.11 | 19.19 | 576,584 | -0.09(-0.47%) |
Mar 13, 2024 | 19.14 | 19.32 | 19.13 | 19.28 | 709,952 | +0.13(+0.68%) |
Mar 12, 2024 | 19.22 | 19.26 | 19.06 | 19.15 | 821,581 | -0.30(-1.54%) |
Mar 11, 2024 | 19.29 | 19.46 | 19.21 | 19.45 | 1,203,646 | -0.27(-1.37%) |
Mar 08, 2024 | 19.86 | 19.94 | 19.58 | 19.72 | 1,501,053 | +0.26(+1.34%) |
Mar 07, 2024 | 19.55 | 19.68 | 19.38 | 19.46 | 1,500,604 | +0.00(+0.00%) |
Mar 06, 2024 | 19.38 | 19.55 | 19.37 | 19.46 | 841,016 | +0.40(+2.09%) |
Mar 05, 2024 | 19.09 | 19.22 | 19.01 | 19.06 | 1,089,914 | -0.10(-0.51%) |
Mar 04, 2024 | 19.18 | 19.37 | 19.14 | 19.16 | 1,236,868 | -0.41(-2.08%) |
Mar 01, 2024 | 19.43 | 19.63 | 19.38 | 19.57 | 1,129,548 | +0.44(+2.28%) |
Feb 29, 2024 | 19.12 | 19.27 | 19.06 | 19.13 | 1,371,517 | +0.36(+1.91%) |
Feb 28, 2024 | 19.12 | 19.12 | 18.72 | 18.77 | 963,896 | -0.62(-3.20%) |
Feb 27, 2024 | 19.25 | 19.39 | 19.22 | 19.39 | 878,936 | +0.25(+1.32%) |
Feb 26, 2024 | 19.07 | 19.28 | 18.98 | 19.14 | 1,062,370 | -0.03(-0.15%) |
Feb 23, 2024 | 19.26 | 19.31 | 19.11 | 19.17 | 781,248 | -0.27(-1.40%) |
Feb 22, 2024 | 19.38 | 19.55 | 19.32 | 19.44 | 1,086,440 | +0.06(+0.30%) |
Feb 21, 2024 | 19.10 | 19.42 | 19.07 | 19.38 | 1,015,248 | +0.37(+1.94%) |
Feb 20, 2024 | 19.25 | 19.25 | 18.97 | 19.01 | 1,040,535 | -0.41(-2.10%) |
Feb 16, 2024 | 19.36 | 19.52 | 19.31 | 19.42 | 1,408,435 | -0.18(-0.94%) |
Feb 15, 2024 | 19.23 | 19.61 | 19.19 | 19.61 | 1,409,095 | +0.14(+0.70%) |
Feb 14, 2024 | 19.64 | 19.70 | 19.30 | 19.47 | 1,478,217 | +0.21(+1.11%) |
Feb 13, 2024 | 19.63 | 19.63 | 19.17 | 19.26 | 938,521 | -0.66(-3.31%) |
Feb 12, 2024 | 19.74 | 19.95 | 19.68 | 19.92 | 797,159 | -0.03(-0.15%) |
Feb 09, 2024 | 20.09 | 20.18 | 19.84 | 19.95 | 729,632 | -0.60(-2.93%) |
Feb 08, 2024 | 20.27 | 20.59 | 20.27 | 20.55 | 680,161 | -0.01(-0.05%) |
Feb 07, 2024 | 20.60 | 20.65 | 20.35 | 20.56 | 755,272 | -0.04(-0.19%) |
Feb 06, 2024 | 20.41 | 20.74 | 20.36 | 20.59 | 988,475 | +0.49(+2.46%) |
Feb 05, 2024 | 20.04 | 20.13 | 19.80 | 20.10 | 1,189,579 | -0.07(-0.34%) |
Feb 02, 2024 | 20.37 | 20.39 | 20.09 | 20.17 | 1,211,158 | -0.13(-0.62%) |
Feb 01, 2024 | 20.40 | 20.47 | 20.09 | 20.29 | 1,200,560 | +0.04(+0.19%) |
Jan 31, 2024 | 20.60 | 20.71 | 20.19 | 20.26 | 1,008,691 | -0.39(-1.88%) |
Jan 30, 2024 | 20.24 | 20.70 | 20.19 | 20.64 | 1,782,856 | +0.35(+1.72%) |
Jan 29, 2024 | 20.22 | 20.32 | 20.02 | 20.29 | 1,146,582 | +0.24(+1.21%) |
Jan 26, 2024 | 20.08 | 20.11 | 19.84 | 20.05 | 680,094 | +0.01(+0.05%) |
Jan 25, 2024 | 19.95 | 20.08 | 19.81 | 20.04 | 601,597 | +0.27(+1.37%) |
Jan 24, 2024 | 20.08 | 20.13 | 19.75 | 19.77 | 991,625 | -0.13(-0.63%) |
Jan 23, 2024 | 19.73 | 19.90 | 19.68 | 19.90 | 669,491 | +0.08(+0.39%) |
Jan 22, 2024 | 19.75 | 19.95 | 19.69 | 19.82 | 1,025,679 | +0.12(+0.59%) |
Jan 19, 2024 | 19.56 | 19.70 | 19.54 | 19.70 | 933,481 | +0.09(+0.45%) |
Jan 18, 2024 | 19.55 | 19.64 | 19.38 | 19.62 | 847,072 | +0.03(+0.15%) |
Jan 17, 2024 | 19.48 | 19.60 | 19.31 | 19.59 | 743,864 | -0.16(-0.83%) |
Jan 16, 2024 | 20.06 | 20.14 | 19.73 | 19.75 | 891,338 | -0.56(-2.77%) |
Jan 12, 2024 | 20.53 | 20.64 | 20.28 | 20.31 | 596,615 | +0.15(+0.72%) |
Jan 11, 2024 | 20.24 | 20.27 | 20.06 | 20.17 | 1,067,319 | +0.15(+0.73%) |
Jan 10, 2024 | 20.25 | 20.25 | 19.92 | 20.02 | 609,786 | -0.15(-0.72%) |
Jan 09, 2024 | 20.38 | 20.39 | 20.11 | 20.17 | 667,401 | -0.25(-1.24%) |
Jan 08, 2024 | 20.16 | 20.51 | 20.02 | 20.42 | 1,195,281 | -0.11(-0.52%) |
Jan 05, 2024 | 20.46 | 20.68 | 20.38 | 20.53 | 643,026 | +0.07(+0.33%) |
Jan 04, 2024 | 20.59 | 20.66 | 20.40 | 20.46 | 874,363 | -0.37(-1.77%) |
Jan 03, 2024 | 20.48 | 20.88 | 20.37 | 20.83 | 763,810 | +0.25(+1.23%) |
Jan 02, 2024 | 20.62 | 20.76 | 20.50 | 20.58 | 1,429,130 | +0.12(+0.57%) |
Dec 29, 2023 | 20.52 | 20.59 | 20.41 | 20.46 | 360,703 | -0.03(-0.14%) |
Dec 28, 2023 | 20.57 | 20.75 | 20.49 | 20.49 | 920,910 | -0.16(-0.80%) |
Dec 27, 2023 | 20.71 | 20.78 | 20.58 | 20.65 | 455,949 | -0.18(-0.88%) |
Dec 26, 2023 | 20.59 | 20.98 | 20.57 | 20.84 | 682,445 | +0.37(+1.80%) |
Dec 22, 2023 | 20.60 | 20.64 | 20.43 | 20.47 | 459,246 | +0.03(+0.14%) |
Dec 21, 2023 | 20.22 | 20.44 | 20.19 | 20.44 | 987,219 | +0.34(+1.69%) |
Dec 20, 2023 | 20.37 | 20.50 | 20.10 | 20.10 | 890,752 | -0.22(-1.10%) |
Dec 19, 2023 | 20.25 | 20.35 | 20.18 | 20.32 | 1,028,054 | +0.46(+2.30%) |
Dec 18, 2023 | 19.88 | 19.99 | 19.78 | 19.87 | 1,140,114 | +0.21(+1.09%) |
Dec 15, 2023 | 19.66 | 19.87 | 19.61 | 19.65 | 1,317,486 | -0.11(-0.54%) |
Dec 14, 2023 | 19.68 | 19.89 | 19.67 | 19.76 | 1,503,771 | +0.28(+1.44%) |
Dec 13, 2023 | 18.98 | 19.49 | 18.98 | 19.48 | 1,617,206 | +0.31(+1.62%) |
Dec 12, 2023 | 19.11 | 19.18 | 18.91 | 19.17 | 1,811,695 | +0.03(+0.15%) |
Dec 11, 2023 | 19.11 | 19.16 | 18.93 | 19.14 | 1,386,391 | +0.10(+0.51%) |
Dec 08, 2023 | 18.81 | 19.09 | 18.78 | 19.04 | 1,005,464 | +0.38(+2.03%) |
Dec 07, 2023 | 18.75 | 18.75 | 18.46 | 18.66 | 1,307,152 | +0.02(+0.10%) |
Dec 06, 2023 | 18.94 | 18.98 | 18.61 | 18.65 | 892,576 | -0.15(-0.77%) |
Dec 05, 2023 | 19.00 | 19.01 | 18.77 | 18.79 | 823,377 | -0.46(-2.37%) |
Dec 04, 2023 | 19.58 | 19.58 | 19.23 | 19.25 | 1,018,572 | -0.60(-3.03%) |
Dec 01, 2023 | 19.70 | 20.01 | 19.66 | 19.85 | 644,635 | +0.13(+0.64%) |
Nov 30, 2023 | 19.89 | 19.99 | 19.61 | 19.72 | 863,473 | -0.12(-0.59%) |
Nov 29, 2023 | 20.09 | 20.10 | 19.83 | 19.84 | 550,571 | -0.36(-1.78%) |
Nov 28, 2023 | 20.10 | 20.27 | 19.99 | 20.20 | 901,044 | -0.03(-0.14%) |
Nov 27, 2023 | 20.30 | 20.31 | 20.08 | 20.23 | 590,049 | -0.06(-0.29%) |
Nov 24, 2023 | 20.19 | 20.39 | 20.19 | 20.28 | 457,713 | +0.22(+1.11%) |
Nov 22, 2023 | 19.83 | 20.13 | 19.72 | 20.06 | 833,118 | -0.09(-0.43%) |
Nov 21, 2023 | 20.19 | 20.25 | 20.07 | 20.15 | 540,734 | -0.14(-0.67%) |
Nov 20, 2023 | 20.15 | 20.33 | 20.13 | 20.28 | 699,799 | +0.15(+0.72%) |
Nov 17, 2023 | 19.74 | 20.16 | 19.74 | 20.14 | 506,993 | +0.46(+2.32%) |
Nov 16, 2023 | 19.93 | 19.95 | 19.45 | 19.68 | 748,769 | -0.59(-2.92%) |
Nov 15, 2023 | 20.43 | 20.59 | 20.27 | 20.27 | 656,013 | -0.37(-1.79%) |
Nov 14, 2023 | 20.34 | 20.69 | 20.34 | 20.64 | 1,094,887 | +0.88(+4.47%) |
Nov 13, 2023 | 19.71 | 19.89 | 19.64 | 19.76 | 958,809 | -0.11(-0.54%) |
Nov 10, 2023 | 19.89 | 19.89 | 19.73 | 19.87 | 687,433 | -0.26(-1.30%) |
Nov 09, 2023 | 20.57 | 20.59 | 20.11 | 20.13 | 781,457 | -0.29(-1.43%) |
Nov 08, 2023 | 20.61 | 20.76 | 20.32 | 20.42 | 822,766 | -0.13(-0.61%) |
Nov 07, 2023 | 20.85 | 20.90 | 20.39 | 20.55 | 717,683 | -0.52(-2.49%) |
Nov 06, 2023 | 21.43 | 21.49 | 21.06 | 21.07 | 869,928 | -0.27(-1.27%) |
Nov 03, 2023 | 21.43 | 21.54 | 21.26 | 21.34 | 507,392 | -0.19(-0.90%) |
Nov 02, 2023 | 21.31 | 21.55 | 21.17 | 21.54 | 634,961 | +0.13(+0.59%) |
Nov 01, 2023 | 21.31 | 21.57 | 21.21 | 21.41 | 336,641 | +0.30(+1.42%) |
Oct 31, 2023 | 21.09 | 21.26 | 20.98 | 21.11 | 348,680 | -0.03(-0.14%) |
Oct 30, 2023 | 21.30 | 21.49 | 20.97 | 21.14 | 353,676 | -0.34(-1.58%) |
Oct 27, 2023 | 21.63 | 21.66 | 21.32 | 21.48 | 569,500 | +0.22(+1.05%) |
Oct 26, 2023 | 21.17 | 21.33 | 20.97 | 21.25 | 621,346 | -0.16(-0.77%) |
Oct 25, 2023 | 21.60 | 21.60 | 21.32 | 21.42 | 466,215 | -0.07(-0.32%) |
Oct 24, 2023 | 21.58 | 21.72 | 21.44 | 21.49 | 702,999 | -0.04(-0.18%) |
Oct 23, 2023 | 21.83 | 21.83 | 21.39 | 21.53 | 587,667 | -0.52(-2.38%) |
Oct 20, 2023 | 22.31 | 22.39 | 22.03 | 22.05 | 417,034 | -0.39(-1.73%) |
Oct 19, 2023 | 22.36 | 22.55 | 22.19 | 22.44 | 383,026 | -0.12(-0.52%) |
Oct 18, 2023 | 22.54 | 22.75 | 22.44 | 22.55 | 916,530 | +0.16(+0.69%) |
Oct 17, 2023 | 22.18 | 22.49 | 22.17 | 22.40 | 464,086 | +0.11(+0.48%) |
Oct 16, 2023 | 22.27 | 22.33 | 21.94 | 22.29 | 537,691 | +0.07(+0.31%) |
Oct 13, 2023 | 22.07 | 22.28 | 21.99 | 22.22 | 472,487 | +0.11(+0.48%) |
Oct 12, 2023 | 22.35 | 22.37 | 22.03 | 22.12 | 564,013 | -0.02(-0.09%) |
Oct 11, 2023 | 22.24 | 22.31 | 21.88 | 22.14 | 699,359 | -0.01(-0.04%) |
Oct 10, 2023 | 22.36 | 22.40 | 22.02 | 22.15 | 1,578,307 | +0.05(+0.22%) |
Oct 09, 2023 | 22.04 | 22.17 | 21.89 | 22.10 | 564,131 | +0.81(+3.83%) |
Oct 06, 2023 | 21.14 | 21.46 | 20.92 | 21.28 | 469,383 | +0.16(+0.73%) |
Oct 05, 2023 | 21.03 | 21.24 | 20.99 | 21.13 | 452,556 | +0.16(+0.74%) |
Oct 04, 2023 | 21.26 | 21.29 | 20.82 | 20.97 | 766,952 | -0.46(-2.13%) |
Oct 03, 2023 | 21.49 | 21.61 | 21.31 | 21.43 | 500,108 | -0.54(-2.47%) |
Oct 02, 2023 | 22.54 | 22.55 | 21.89 | 21.97 | 616,754 | -0.62(-2.75%) |
Sep 29, 2023 | 22.93 | 22.93 | 22.53 | 22.59 | 313,183 | -0.15(-0.64%) |
Sep 28, 2023 | 22.60 | 22.85 | 22.57 | 22.74 | 606,092 | +0.43(+1.91%) |
Sep 27, 2023 | 22.18 | 22.43 | 22.12 | 22.31 | 556,840 | -0.01(-0.04%) |
Sep 26, 2023 | 22.37 | 22.51 | 22.26 | 22.32 | 308,442 | -0.38(-1.67%) |
Sep 25, 2023 | 22.39 | 22.71 | 22.61 | 22.70 | 366,371 | +0.27(+1.21%) |
Sep 22, 2023 | 22.53 | 22.75 | 22.36 | 22.43 | 351,940 | +0.19(+0.87%) |
Sep 21, 2023 | 22.62 | 22.67 | 22.22 | 22.23 | 506,832 | -0.82(-3.58%) |
Sep 20, 2023 | 23.32 | 23.49 | 22.99 | 23.06 | 407,430 | -0.41(-1.74%) |
Sep 19, 2023 | 23.68 | 23.81 | 23.43 | 23.47 | 231,621 | -0.11(-0.45%) |
Sep 18, 2023 | 23.65 | 23.65 | 23.44 | 23.57 | 259,135 | -0.16(-0.65%) |
Sep 15, 2023 | 23.86 | 24.03 | 23.70 | 23.73 | 365,197 | -0.27(-1.13%) |
Sep 14, 2023 | 23.82 | 24.04 | 23.78 | 24.00 | 220,351 | +0.48(+2.02%) |
Sep 13, 2023 | 23.62 | 23.73 | 23.43 | 23.52 | 256,346 | -0.12(-0.49%) |
Sep 12, 2023 | 23.53 | 23.73 | 23.47 | 23.64 | 308,602 | -0.07(-0.29%) |
Sep 11, 2023 | 23.97 | 24.11 | 23.63 | 23.71 | 363,994 | +0.17(+0.74%) |
Sep 08, 2023 | 23.55 | 23.75 | 23.51 | 23.53 | 238,533 | +0.08(+0.33%) |
Sep 07, 2023 | 23.60 | 23.65 | 23.42 | 23.46 | 234,176 | -0.35(-1.47%) |
Sep 06, 2023 | 23.82 | 23.98 | 23.58 | 23.81 | 440,066 | +0.29(+1.24%) |
Sep 05, 2023 | 23.63 | 23.73 | 23.52 | 23.52 | 286,426 | -0.16(-0.70%) |
Sep 01, 2023 | 23.63 | 23.80 | 23.54 | 23.68 | 412,955 | +0.51(+2.22%) |
Aug 31, 2023 | 23.43 | 23.43 | 23.07 | 23.17 | 380,450 | -0.21(-0.91%) |
Aug 30, 2023 | 23.44 | 23.52 | 23.31 | 23.38 | 366,504 | +0.07(+0.28%) |
Aug 29, 2023 | 22.92 | 23.35 | 22.85 | 23.31 | 352,696 | +0.31(+1.35%) |
Aug 28, 2023 | 22.87 | 23.17 | 22.87 | 23.00 | 242,538 | +0.23(+0.99%) |
Aug 25, 2023 | 22.69 | 22.89 | 22.55 | 22.78 | 480,964 | +0.09(+0.41%) |
Aug 24, 2023 | 22.76 | 22.89 | 22.68 | 22.68 | 378,133 | -0.07(-0.29%) |
Aug 23, 2023 | 22.68 | 22.87 | 22.45 | 22.75 | 281,195 | +0.02(+0.08%) |
Aug 22, 2023 | 23.12 | 23.12 | 22.68 | 22.73 | 438,905 | -0.59(-2.54%) |
Aug 21, 2023 | 23.17 | 23.37 | 23.14 | 23.32 | 310,932 | +0.18(+0.77%) |
Aug 18, 2023 | 22.94 | 23.18 | 22.92 | 23.14 | 327,415 | -0.05(-0.20%) |
Aug 17, 2023 | 23.41 | 23.46 | 23.15 | 23.19 | 340,808 | +0.21(+0.90%) |
Aug 16, 2023 | 23.20 | 23.39 | 22.92 | 22.98 | 314,113 | -0.15(-0.65%) |
Aug 15, 2023 | 23.42 | 23.42 | 23.08 | 23.14 | 548,547 | -0.42(-1.79%) |
Aug 14, 2023 | 23.49 | 23.65 | 23.38 | 23.56 | 410,681 | +0.14(+0.60%) |
Aug 11, 2023 | 23.39 | 23.56 | 23.33 | 23.42 | 429,957 | -0.23(-0.99%) |
Aug 10, 2023 | 23.92 | 24.08 | 23.56 | 23.65 | 411,134 | +0.07(+0.28%) |
Aug 09, 2023 | 23.48 | 23.88 | 23.44 | 23.59 | 681,526 | -0.16(-0.67%) |
Aug 08, 2023 | 23.11 | 23.79 | 23.01 | 23.75 | 411,968 | +0.17(+0.72%) |
Aug 07, 2023 | 23.65 | 23.69 | 23.40 | 23.58 | 254,017 | +0.08(+0.32%) |
Aug 04, 2023 | 23.49 | 23.87 | 23.42 | 23.50 | 348,661 | +0.19(+0.81%) |
Aug 03, 2023 | 23.04 | 23.51 | 23.00 | 23.31 | 325,154 | +0.39(+1.72%) |
Aug 02, 2023 | 23.06 | 23.18 | 22.78 | 22.92 | 448,936 | -0.85(-3.59%) |
Aug 01, 2023 | 23.68 | 23.83 | 23.56 | 23.77 | 341,360 | -0.45(-1.86%) |
Jul 31, 2023 | 24.11 | 24.26 | 24.06 | 24.22 | 336,072 | +0.28(+1.18%) |
Jul 28, 2023 | 23.91 | 24.03 | 23.71 | 23.94 | 203,304 | +0.08(+0.31%) |
Jul 27, 2023 | 24.11 | 24.21 | 23.81 | 23.87 | 244,069 | -0.11(-0.47%) |
Jul 26, 2023 | 23.79 | 24.05 | 23.71 | 23.98 | 557,913 | +0.00(+0.00%) |
Jul 25, 2023 | 23.92 | 24.12 | 23.81 | 23.98 | 303,199 | +0.07(+0.28%) |
Jul 24, 2023 | 23.71 | 24.05 | 23.63 | 23.91 | 335,435 | +0.69(+2.99%) |
Jul 21, 2023 | 23.15 | 23.26 | 23.04 | 23.22 | 253,786 | +0.23(+1.02%) |
Jul 20, 2023 | 23.02 | 23.18 | 22.95 | 22.98 | 302,404 | +0.05(+0.20%) |
Jul 19, 2023 | 22.77 | 23.09 | 22.77 | 22.94 | 264,726 | +0.01(+0.04%) |
Jul 18, 2023 | 22.53 | 23.01 | 22.53 | 22.93 | 311,622 | -0.04(-0.16%) |
Jul 17, 2023 | 22.91 | 23.08 | 22.72 | 22.97 | 376,017 | +0.11(+0.49%) |
Jul 14, 2023 | 23.24 | 23.26 | 22.79 | 22.85 | 638,962 | -0.41(-1.78%) |
Jul 13, 2023 | 22.85 | 23.30 | 22.83 | 23.27 | 502,053 | +0.54(+2.40%) |
Jul 12, 2023 | 22.39 | 22.78 | 22.39 | 22.72 | 264,859 | +0.73(+3.33%) |
Jul 11, 2023 | 21.70 | 22.01 | 21.59 | 21.99 | 463,607 | +0.43(+2.00%) |
Jul 10, 2023 | 21.41 | 21.64 | 21.41 | 21.56 | 276,091 | -0.18(-0.82%) |
Jul 07, 2023 | 21.24 | 21.80 | 21.24 | 21.74 | 359,659 | +0.51(+2.39%) |
Jul 06, 2023 | 21.68 | 21.71 | 20.99 | 21.23 | 417,511 | -0.59(-2.71%) |
Jul 05, 2023 | 21.91 | 22.00 | 21.77 | 21.82 | 407,241 | +0.05(+0.22%) |
Jul 03, 2023 | 21.83 | 21.92 | 21.70 | 21.77 | 205,457 | +0.00(+0.00%) |
Jun 30, 2023 | 21.69 | 21.86 | 21.57 | 21.77 | 240,114 | +0.27(+1.27%) |
Jun 29, 2023 | 21.38 | 21.52 | 21.34 | 21.50 | 249,761 | -0.02(-0.09%) |
Jun 28, 2023 | 21.32 | 21.61 | 21.14 | 21.52 | 214,505 | +0.27(+1.28%) |
Jun 27, 2023 | 21.30 | 21.37 | 21.14 | 21.25 | 243,743 | -0.11(-0.53%) |
Jun 26, 2023 | 21.20 | 21.51 | 21.20 | 21.36 | 301,601 | +0.11(+0.53%) |
Jun 23, 2023 | 21.18 | 21.32 | 21.01 | 21.25 | 407,718 | -0.97(-4.35%) |
Jun 22, 2023 | 22.38 | 22.38 | 22.13 | 22.21 | 368,711 | -0.55(-2.43%) |
Jun 21, 2023 | 22.56 | 22.96 | 22.55 | 22.77 | 320,526 | -0.01(-0.04%) |
Jun 20, 2023 | 23.04 | 23.04 | 22.64 | 22.78 | 418,057 | -0.44(-1.90%) |
Jun 16, 2023 | 22.98 | 23.43 | 22.89 | 23.22 | 1,149,181 | +0.66(+2.91%) |