Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.48 | 19.55 | 19.21 | 19.55 | 8,364 | +0.09(+0.46%) |
May 30, 2024 | 19.31 | 19.53 | 19.31 | 19.46 | 768 | +0.05(+0.26%) |
May 29, 2024 | 19.32 | 19.41 | 19.32 | 19.41 | 230 | -0.11(-0.56%) |
May 28, 2024 | 19.57 | 19.69 | 19.52 | 19.52 | 1,087 | -0.11(-0.56%) |
May 24, 2024 | 19.37 | 19.63 | 19.37 | 19.63 | 365 | +0.44(+2.30%) |
May 23, 2024 | 19.31 | 19.38 | 19.19 | 19.19 | 4,071 | -0.29(-1.47%) |
May 22, 2024 | 19.44 | 19.52 | 19.44 | 19.48 | 889 | -0.03(-0.18%) |
May 21, 2024 | 19.34 | 19.51 | 19.34 | 19.51 | 1,843 | +0.10(+0.52%) |
May 20, 2024 | 19.54 | 19.54 | 19.37 | 19.41 | 1,887 | +0.01(+0.07%) |
May 17, 2024 | 19.32 | 19.40 | 19.32 | 19.40 | 893 | +0.07(+0.39%) |
May 16, 2024 | 19.67 | 19.67 | 19.32 | 19.32 | 871 | -0.20(-1.01%) |
May 15, 2024 | 19.36 | 19.52 | 19.36 | 19.52 | 2,760 | +0.04(+0.19%) |
May 14, 2024 | 19.55 | 19.55 | 19.48 | 19.48 | 2,420 | +0.23(+1.21%) |
May 13, 2024 | 19.29 | 19.29 | 19.25 | 19.25 | 538 | +0.08(+0.40%) |
May 10, 2024 | 19.35 | 19.36 | 19.17 | 19.17 | 1,590 | -0.11(-0.59%) |
May 09, 2024 | 19.24 | 19.31 | 19.24 | 19.29 | 452 | +0.25(+1.29%) |
May 08, 2024 | 19.07 | 19.07 | 19.04 | 19.04 | 292 | -0.19(-0.98%) |
May 07, 2024 | 19.28 | 19.37 | 19.22 | 19.23 | 1,298 | -0.13(-0.68%) |
May 06, 2024 | 19.37 | 19.40 | 19.35 | 19.36 | 1,620 | +0.33(+1.75%) |
May 03, 2024 | 19.10 | 19.14 | 18.95 | 19.03 | 9,670 | +0.21(+1.10%) |
May 02, 2024 | 18.51 | 18.83 | 18.51 | 18.83 | 3,896 | +0.34(+1.82%) |
May 01, 2024 | 18.50 | 18.65 | 18.47 | 18.49 | 1,055 | -0.04(-0.20%) |
Apr 30, 2024 | 18.87 | 18.87 | 18.53 | 18.53 | 724 | -0.47(-2.45%) |
Apr 29, 2024 | 18.86 | 19.03 | 18.86 | 18.99 | 1,758 | +0.45(+2.41%) |
Apr 26, 2024 | 18.51 | 18.63 | 18.51 | 18.55 | 1,687 | +0.24(+1.29%) |
Apr 25, 2024 | 17.95 | 18.31 | 17.95 | 18.31 | 815 | +0.17(+0.92%) |
Apr 24, 2024 | 18.35 | 18.35 | 18.05 | 18.14 | 2,712 | -0.01(-0.03%) |
Apr 23, 2024 | 18.23 | 18.23 | 18.14 | 18.15 | 1,522 | +0.10(+0.53%) |
Apr 22, 2024 | 18.03 | 18.16 | 17.87 | 18.05 | 2,919 | +0.02(+0.12%) |
Apr 19, 2024 | 18.24 | 18.24 | 18.00 | 18.03 | 629 | -0.14(-0.75%) |
Apr 18, 2024 | 18.29 | 18.38 | 18.17 | 18.17 | 16,436 | -0.12(-0.66%) |
Apr 17, 2024 | 18.49 | 18.49 | 18.29 | 18.29 | 1,877 | +0.00(+0.01%) |
Apr 16, 2024 | 18.34 | 18.34 | 18.16 | 18.29 | 13,767 | -0.16(-0.88%) |
Apr 15, 2024 | 18.69 | 18.69 | 18.45 | 18.45 | 2,310 | -0.40(-2.13%) |
Apr 12, 2024 | 19.40 | 19.40 | 18.81 | 18.85 | 5,588 | -0.35(-1.82%) |
Apr 11, 2024 | 19.17 | 19.20 | 19.00 | 19.20 | 2,843 | -0.03(-0.16%) |
Apr 10, 2024 | 19.14 | 19.23 | 19.05 | 19.23 | 3,229 | -0.27(-1.38%) |
Apr 09, 2024 | 19.54 | 19.55 | 19.32 | 19.50 | 5,368 | +0.23(+1.19%) |
Apr 08, 2024 | 19.36 | 19.36 | 19.17 | 19.27 | 7,250 | +0.16(+0.81%) |
Apr 05, 2024 | 19.10 | 19.17 | 19.05 | 19.11 | 5,450 | +0.08(+0.41%) |
Apr 04, 2024 | 19.47 | 19.47 | 19.02 | 19.04 | 1,745 | -0.22(-1.13%) |
Apr 03, 2024 | 19.04 | 19.29 | 19.04 | 19.25 | 11,483 | +0.18(+0.94%) |
Apr 02, 2024 | 19.11 | 19.11 | 19.00 | 19.08 | 2,560 | -0.27(-1.37%) |
Apr 01, 2024 | 19.42 | 19.42 | 19.34 | 19.34 | 2,332 | +0.03(+0.17%) |
Mar 28, 2024 | 19.36 | 19.36 | 19.28 | 19.31 | 1,458 | +0.05(+0.28%) |
Mar 27, 2024 | 19.06 | 19.25 | 19.05 | 19.25 | 1,370 | +0.40(+2.13%) |
Mar 26, 2024 | 18.97 | 19.02 | 18.85 | 18.85 | 2,589 | -0.15(-0.78%) |
Mar 25, 2024 | 19.16 | 19.16 | 18.99 | 19.00 | 1,738 | +0.01(+0.05%) |
Mar 22, 2024 | 18.87 | 18.99 | 18.85 | 18.99 | 865 | -0.20(-1.04%) |
Mar 21, 2024 | 19.24 | 19.27 | 19.19 | 19.19 | 7,145 | +0.11(+0.56%) |
Mar 20, 2024 | 18.80 | 19.13 | 18.78 | 19.08 | 90,753 | +0.30(+1.62%) |
Mar 19, 2024 | 18.65 | 18.83 | 18.65 | 18.78 | 2,032 | +0.02(+0.09%) |
Mar 18, 2024 | 18.87 | 18.90 | 18.71 | 18.76 | 4,533 | +0.03(+0.18%) |
Mar 15, 2024 | 18.71 | 18.73 | 18.69 | 18.73 | 2,411 | +0.19(+1.04%) |
Mar 14, 2024 | 18.77 | 18.77 | 18.48 | 18.54 | 2,573 | -0.28(-1.51%) |
Mar 13, 2024 | 18.98 | 18.98 | 18.82 | 18.82 | 577 | -0.08(-0.41%) |
Mar 12, 2024 | 18.83 | 18.90 | 18.83 | 18.90 | 1,694 | +0.11(+0.60%) |
Mar 11, 2024 | 18.98 | 18.98 | 18.75 | 18.78 | 4,208 | -0.05(-0.24%) |
Mar 08, 2024 | 19.03 | 19.11 | 18.83 | 18.83 | 1,391 | -0.06(-0.34%) |
Mar 07, 2024 | 18.88 | 18.93 | 18.82 | 18.89 | 792 | +0.24(+1.27%) |
Mar 06, 2024 | 18.67 | 18.77 | 18.66 | 18.66 | 630 | +0.15(+0.80%) |
Mar 05, 2024 | 18.64 | 18.64 | 18.45 | 18.51 | 3,908 | -0.19(-1.02%) |
Mar 04, 2024 | 19.00 | 19.00 | 18.68 | 18.70 | 2,888 | -0.35(-1.82%) |
Mar 01, 2024 | 19.02 | 19.11 | 19.02 | 19.05 | 1,480 | +0.04(+0.23%) |
Feb 29, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 50 | +0.22(+1.15%) |
Feb 28, 2024 | 18.89 | 18.89 | 18.79 | 18.79 | 5,143 | -0.07(-0.37%) |
Feb 27, 2024 | 18.86 | 18.87 | 18.80 | 18.85 | 3,853 | +0.30(+1.64%) |
Feb 26, 2024 | 18.46 | 18.57 | 18.46 | 18.55 | 50,576 | +0.34(+1.84%) |
Feb 23, 2024 | 18.17 | 18.23 | 18.17 | 18.21 | 902 | -0.04(-0.25%) |
Feb 22, 2024 | 18.24 | 18.26 | 18.24 | 18.26 | 1,386 | -0.04(-0.22%) |
Feb 21, 2024 | 18.52 | 18.52 | 18.23 | 18.30 | 5,631 | +0.00(+0.00%) |
Feb 20, 2024 | 18.26 | 18.31 | 18.26 | 18.30 | 1,154 | -0.25(-1.35%) |
Feb 16, 2024 | 18.58 | 18.67 | 18.55 | 18.55 | 928 | -0.02(-0.13%) |
Feb 15, 2024 | 18.48 | 18.58 | 18.48 | 18.57 | 1,020 | +0.26(+1.40%) |
Feb 14, 2024 | 18.14 | 18.32 | 18.05 | 18.32 | 3,943 | +0.40(+2.22%) |
Feb 13, 2024 | 18.02 | 18.02 | 17.90 | 17.92 | 2,445 | -0.53(-2.87%) |
Feb 12, 2024 | 18.40 | 18.48 | 18.40 | 18.45 | 1,675 | +0.13(+0.71%) |
Feb 09, 2024 | 18.12 | 18.32 | 18.12 | 18.32 | 3,343 | +0.22(+1.22%) |
Feb 08, 2024 | 17.99 | 18.10 | 17.99 | 18.10 | 4,389 | +0.06(+0.36%) |
Feb 07, 2024 | 17.93 | 18.08 | 17.75 | 18.03 | 5,537 | +0.17(+0.97%) |
Feb 06, 2024 | 17.79 | 17.88 | 17.79 | 17.86 | 3,713 | +0.20(+1.14%) |
Feb 05, 2024 | 17.95 | 17.95 | 17.43 | 17.66 | 2,176 | -0.21(-1.18%) |
Feb 02, 2024 | 17.81 | 18.05 | 17.81 | 17.87 | 2,410 | -0.20(-1.10%) |
Feb 01, 2024 | 18.08 | 18.15 | 18.07 | 18.07 | 1,582 | +0.24(+1.36%) |
Jan 31, 2024 | 18.14 | 18.22 | 17.83 | 17.83 | 2,335 | -0.26(-1.45%) |
Jan 30, 2024 | 18.13 | 18.17 | 18.05 | 18.09 | 1,209 | -0.12(-0.66%) |
Jan 29, 2024 | 18.01 | 18.21 | 17.90 | 18.21 | 2,295 | +0.31(+1.73%) |
Jan 26, 2024 | 17.87 | 17.90 | 17.80 | 17.90 | 2,775 | +0.15(+0.85%) |
Jan 25, 2024 | 17.89 | 17.89 | 17.75 | 17.75 | 1,057 | -0.17(-0.95%) |
Jan 24, 2024 | 18.51 | 18.51 | 17.92 | 17.92 | 3,149 | -0.23(-1.27%) |
Jan 23, 2024 | 18.29 | 18.29 | 18.00 | 18.15 | 1,219 | +0.10(+0.55%) |
Jan 22, 2024 | 18.13 | 18.13 | 17.86 | 18.05 | 1,815 | +0.22(+1.23%) |
Jan 19, 2024 | 17.72 | 17.85 | 17.61 | 17.83 | 8,771 | +0.06(+0.33%) |
Jan 18, 2024 | 17.85 | 17.85 | 17.73 | 17.77 | 1,581 | -0.01(-0.05%) |
Jan 17, 2024 | 17.84 | 17.90 | 17.74 | 17.78 | 3,737 | -0.29(-1.61%) |
Jan 16, 2024 | 18.17 | 18.17 | 18.01 | 18.07 | 1,408 | -0.24(-1.31%) |
Jan 12, 2024 | 18.58 | 18.58 | 18.31 | 18.31 | 1,527 | -0.14(-0.76%) |
Jan 11, 2024 | 18.40 | 18.45 | 18.34 | 18.45 | 531 | -0.21(-1.13%) |
Jan 10, 2024 | 18.57 | 18.66 | 18.53 | 18.66 | 2,842 | -0.07(-0.37%) |
Jan 09, 2024 | 18.59 | 18.76 | 18.59 | 18.73 | 1,461 | -0.15(-0.79%) |
Jan 08, 2024 | 18.70 | 18.88 | 18.52 | 18.88 | 1,973 | +0.19(+1.02%) |
Jan 05, 2024 | 18.87 | 18.87 | 18.55 | 18.69 | 3,265 | -0.05(-0.27%) |
Jan 04, 2024 | 18.81 | 18.90 | 18.74 | 18.74 | 7,959 | -0.23(-1.21%) |
Jan 03, 2024 | 18.94 | 19.11 | 18.75 | 18.97 | 18,595 | -0.27(-1.42%) |
Jan 02, 2024 | 19.49 | 19.49 | 19.21 | 19.24 | 5,197 | -0.40(-2.02%) |
Dec 29, 2023 | 19.78 | 19.80 | 19.60 | 19.64 | 17,803 | -0.12(-0.61%) |
Dec 28, 2023 | 19.97 | 19.97 | 19.73 | 19.76 | 6,363 | +0.06(+0.30%) |
Dec 27, 2023 | 19.99 | 19.99 | 19.70 | 19.70 | 5,912 | -0.02(-0.12%) |
Dec 26, 2023 | 19.70 | 19.79 | 19.67 | 19.73 | 1,356 | +0.30(+1.53%) |
Dec 22, 2023 | 19.46 | 19.50 | 19.43 | 19.43 | 813 | +0.08(+0.43%) |
Dec 21, 2023 | 19.17 | 19.41 | 19.15 | 19.34 | 4,492 | +0.33(+1.72%) |
Dec 20, 2023 | 19.51 | 19.55 | 19.02 | 19.02 | 16,992 | -0.51(-2.60%) |
Dec 19, 2023 | 19.48 | 19.61 | 19.48 | 19.52 | 1,431 | +0.32(+1.66%) |
Dec 18, 2023 | 19.53 | 19.53 | 19.20 | 19.20 | 1,968 | -0.03(-0.15%) |
Dec 15, 2023 | 19.31 | 19.31 | 19.18 | 19.23 | 1,346 | -0.04(-0.20%) |
Dec 14, 2023 | 19.16 | 19.36 | 19.04 | 19.27 | 1,899 | +0.79(+4.29%) |
Dec 13, 2023 | 18.03 | 18.55 | 18.02 | 18.48 | 11,940 | +0.37(+2.04%) |
Dec 12, 2023 | 18.24 | 18.24 | 18.00 | 18.11 | 2,257 | -0.15(-0.83%) |
Dec 11, 2023 | 18.17 | 18.29 | 18.17 | 18.26 | 2,741 | +0.08(+0.44%) |
Dec 08, 2023 | 18.30 | 18.30 | 18.08 | 18.18 | 1,333 | +0.17(+0.94%) |
Dec 07, 2023 | 17.99 | 18.02 | 17.92 | 18.01 | 3,609 | +0.07(+0.38%) |
Dec 06, 2023 | 18.24 | 18.26 | 17.95 | 17.95 | 1,594 | -0.04(-0.20%) |
Dec 05, 2023 | 18.10 | 18.10 | 17.98 | 17.98 | 6,084 | -0.14(-0.78%) |
Dec 04, 2023 | 18.12 | 18.22 | 18.10 | 18.12 | 4,052 | -0.04(-0.23%) |
Dec 01, 2023 | 17.87 | 18.16 | 17.87 | 18.16 | 4,545 | +0.39(+2.18%) |
Nov 30, 2023 | 17.71 | 17.78 | 17.71 | 17.78 | 1,997 | +0.08(+0.46%) |
Nov 29, 2023 | 17.78 | 17.92 | 17.70 | 17.70 | 2,205 | +0.00(+0.00%) |
Nov 28, 2023 | 17.66 | 17.70 | 17.60 | 17.70 | 3,181 | +0.09(+0.53%) |
Nov 27, 2023 | 17.65 | 17.67 | 17.60 | 17.60 | 1,579 | -0.08(-0.47%) |
Nov 24, 2023 | 17.66 | 17.69 | 17.65 | 17.69 | 1,407 | -0.03(-0.17%) |
Nov 22, 2023 | 17.68 | 17.73 | 17.65 | 17.72 | 974 | +0.04(+0.21%) |
Nov 21, 2023 | 17.90 | 17.90 | 17.68 | 17.68 | 1,929 | -0.18(-1.02%) |
Nov 20, 2023 | 17.79 | 17.93 | 17.77 | 17.86 | 6,620 | +0.23(+1.33%) |
Nov 17, 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 479 | +0.12(+0.70%) |
Nov 16, 2023 | 17.74 | 17.74 | 17.39 | 17.51 | 1,330 | -0.23(-1.31%) |
Nov 15, 2023 | 17.83 | 17.83 | 17.74 | 17.74 | 480 | +0.13(+0.74%) |
Nov 14, 2023 | 17.43 | 17.61 | 17.41 | 17.61 | 11,182 | +0.73(+4.30%) |
Nov 13, 2023 | 16.80 | 16.88 | 16.72 | 16.88 | 1,633 | +0.17(+1.00%) |
Nov 10, 2023 | 16.65 | 16.71 | 16.65 | 16.71 | 478 | +0.08(+0.48%) |
Nov 09, 2023 | 17.08 | 17.08 | 16.64 | 16.64 | 416 | -0.32(-1.89%) |
Nov 08, 2023 | 17.02 | 17.02 | 16.95 | 16.96 | 4,510 | -0.15(-0.89%) |
Nov 07, 2023 | 16.98 | 17.11 | 16.98 | 17.11 | 2,109 | -0.05(-0.32%) |
Nov 06, 2023 | 17.18 | 17.22 | 17.15 | 17.16 | 14,502 | -0.13(-0.75%) |
Nov 03, 2023 | 17.43 | 17.43 | 17.28 | 17.29 | 1,560 | +0.22(+1.28%) |
Nov 02, 2023 | 16.96 | 17.07 | 16.87 | 17.07 | 1,463 | +0.56(+3.36%) |
Nov 01, 2023 | 16.47 | 16.52 | 16.28 | 16.52 | 1,260 | +0.20(+1.20%) |
Oct 31, 2023 | 16.23 | 16.32 | 16.23 | 16.32 | 867 | +0.11(+0.68%) |
Oct 30, 2023 | 16.42 | 16.42 | 16.17 | 16.21 | 3,513 | +0.07(+0.44%) |
Oct 27, 2023 | 16.34 | 16.34 | 16.14 | 16.14 | 518 | -0.15(-0.94%) |
Oct 26, 2023 | 16.43 | 16.53 | 16.28 | 16.29 | 6,699 | -0.08(-0.47%) |
Oct 25, 2023 | 16.52 | 16.52 | 16.37 | 16.37 | 764 | -0.24(-1.43%) |
Oct 24, 2023 | 16.61 | 16.61 | 16.51 | 16.61 | 2,189 | +0.31(+1.89%) |
Oct 23, 2023 | 16.19 | 16.30 | 16.18 | 16.30 | 3,261 | -0.03(-0.18%) |
Oct 20, 2023 | 16.59 | 16.59 | 16.33 | 16.33 | 1,805 | -0.40(-2.39%) |
Oct 19, 2023 | 16.88 | 16.92 | 16.72 | 16.72 | 1,064 | -0.35(-2.03%) |
Oct 18, 2023 | 17.44 | 17.44 | 17.07 | 17.07 | 1,079 | -0.69(-3.86%) |
Oct 17, 2023 | 17.65 | 17.76 | 17.61 | 17.76 | 2,790 | +0.13(+0.73%) |
Oct 16, 2023 | 17.46 | 17.63 | 17.46 | 17.63 | 1,446 | +0.18(+1.02%) |
Oct 13, 2023 | 17.62 | 17.62 | 17.45 | 17.45 | 2,139 | -0.19(-1.07%) |
Oct 12, 2023 | 18.02 | 18.02 | 17.64 | 17.64 | 2,408 | -0.44(-2.42%) |
Oct 11, 2023 | 18.29 | 18.29 | 18.02 | 18.07 | 2,376 | +0.04(+0.21%) |
Oct 10, 2023 | 17.84 | 18.10 | 17.84 | 18.04 | 989 | +0.36(+2.03%) |
Oct 09, 2023 | 17.83 | 17.83 | 17.36 | 17.68 | 2,294 | -0.08(-0.45%) |
Oct 06, 2023 | 17.40 | 17.76 | 17.40 | 17.76 | 1,730 | +0.35(+1.99%) |
Oct 05, 2023 | 17.76 | 17.76 | 17.41 | 17.41 | 3,182 | -0.41(-2.28%) |
Oct 04, 2023 | 17.63 | 17.82 | 17.61 | 17.82 | 3,903 | +0.32(+1.81%) |
Oct 03, 2023 | 17.73 | 17.73 | 17.50 | 17.50 | 1,236 | -0.32(-1.78%) |
Oct 02, 2023 | 18.09 | 18.09 | 17.80 | 17.82 | 1,612 | -0.44(-2.39%) |
Sep 29, 2023 | 18.32 | 18.42 | 18.25 | 18.25 | 493 | +0.02(+0.11%) |
Sep 28, 2023 | 18.15 | 18.23 | 18.15 | 18.23 | 483 | +0.16(+0.88%) |
Sep 27, 2023 | 18.07 | 18.15 | 18.07 | 18.07 | 511 | +0.05(+0.28%) |
Sep 26, 2023 | 18.25 | 18.26 | 18.02 | 18.02 | 1,400 | -0.20(-1.09%) |
Sep 25, 2023 | 18.10 | 18.22 | 18.19 | 18.22 | 9,976 | -0.03(-0.16%) |
Sep 22, 2023 | 18.37 | 18.37 | 18.25 | 18.25 | 5,439 | -0.04(-0.22%) |
Sep 21, 2023 | 18.38 | 18.38 | 18.29 | 18.29 | 4,587 | -0.37(-1.97%) |
Sep 20, 2023 | 18.79 | 19.00 | 18.66 | 18.66 | 812 | -0.12(-0.63%) |
Sep 19, 2023 | 19.01 | 19.01 | 18.78 | 18.78 | 1,815 | -0.27(-1.41%) |
Sep 18, 2023 | 18.92 | 19.17 | 18.92 | 19.05 | 2,426 | -0.14(-0.72%) |
Sep 15, 2023 | 19.22 | 19.22 | 19.15 | 19.18 | 998 | -0.22(-1.15%) |
Sep 14, 2023 | 19.38 | 19.41 | 19.34 | 19.41 | 508 | +0.25(+1.32%) |
Sep 13, 2023 | 19.25 | 19.25 | 19.16 | 19.16 | 194 | -0.17(-0.89%) |
Sep 12, 2023 | 19.50 | 19.51 | 19.33 | 19.33 | 11,632 | -0.09(-0.49%) |
Sep 11, 2023 | 19.49 | 19.49 | 19.36 | 19.42 | 1,773 | +0.22(+1.13%) |
Sep 08, 2023 | 19.20 | 19.21 | 19.20 | 19.21 | 491 | -0.09(-0.45%) |
Sep 07, 2023 | 19.18 | 19.29 | 19.17 | 19.29 | 734 | -0.12(-0.62%) |
Sep 06, 2023 | 19.59 | 19.62 | 19.33 | 19.41 | 9,910 | -0.15(-0.76%) |
Sep 05, 2023 | 19.66 | 19.66 | 19.50 | 19.56 | 3,177 | -0.26(-1.29%) |
Sep 01, 2023 | 20.00 | 20.00 | 19.82 | 19.82 | 828 | +0.19(+0.96%) |
Aug 31, 2023 | 19.88 | 19.88 | 19.63 | 19.63 | 850 | -0.03(-0.16%) |
Aug 30, 2023 | 19.67 | 19.69 | 19.66 | 19.66 | 364 | +0.01(+0.07%) |
Aug 29, 2023 | 19.19 | 19.65 | 19.19 | 19.65 | 4,624 | +0.47(+2.47%) |
Aug 28, 2023 | 19.21 | 19.21 | 19.17 | 19.17 | 1,206 | +0.16(+0.82%) |
Aug 25, 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 143 | +0.20(+1.04%) |
Aug 24, 2023 | 19.51 | 19.51 | 18.82 | 18.82 | 1,662 | -0.35(-1.81%) |
Aug 23, 2023 | 19.06 | 19.25 | 19.06 | 19.17 | 1,519 | +0.20(+1.03%) |
Aug 22, 2023 | 18.95 | 18.97 | 18.95 | 18.97 | 1,202 | -0.08(-0.40%) |
Aug 21, 2023 | 19.05 | 19.10 | 18.97 | 19.05 | 7,714 | +0.15(+0.78%) |
Aug 18, 2023 | 18.85 | 18.94 | 18.44 | 18.90 | 2,331 | -0.04(-0.23%) |
Aug 17, 2023 | 19.33 | 19.33 | 18.95 | 18.95 | 2,162 | -0.26(-1.36%) |
Aug 16, 2023 | 19.48 | 19.48 | 19.21 | 19.21 | 1,630 | -0.19(-1.00%) |
Aug 15, 2023 | 19.65 | 19.65 | 19.40 | 19.40 | 9,400 | -0.35(-1.78%) |
Aug 14, 2023 | 19.47 | 19.75 | 19.47 | 19.75 | 2,482 | +0.08(+0.39%) |
Aug 11, 2023 | 19.60 | 19.68 | 19.60 | 19.68 | 2,826 | -0.14(-0.69%) |
Aug 10, 2023 | 20.21 | 20.21 | 19.81 | 19.81 | 1,947 | -0.14(-0.72%) |
Aug 09, 2023 | 19.97 | 20.19 | 19.96 | 19.96 | 1,180 | -0.18(-0.88%) |
Aug 08, 2023 | 20.12 | 20.16 | 19.83 | 20.14 | 4,622 | -0.20(-0.98%) |
Aug 07, 2023 | 20.41 | 20.43 | 20.31 | 20.34 | 1,195 | +0.03(+0.15%) |
Aug 04, 2023 | 20.51 | 20.54 | 20.31 | 20.31 | 2,034 | -0.28(-1.34%) |
Aug 03, 2023 | 20.57 | 20.66 | 20.52 | 20.58 | 1,161 | +0.09(+0.44%) |
Aug 02, 2023 | 20.64 | 20.64 | 20.49 | 20.49 | 1,718 | -0.55(-2.61%) |
Aug 01, 2023 | 21.12 | 21.14 | 21.04 | 21.04 | 3,434 | -0.11(-0.50%) |
Jul 31, 2023 | 21.14 | 21.15 | 21.08 | 21.15 | 1,142 | +0.25(+1.17%) |
Jul 28, 2023 | 20.67 | 20.90 | 20.67 | 20.90 | 653 | +0.45(+2.22%) |
Jul 27, 2023 | 20.75 | 20.75 | 20.43 | 20.45 | 3,700 | -0.19(-0.90%) |
Jul 26, 2023 | 20.67 | 20.69 | 20.59 | 20.63 | 794 | +0.10(+0.48%) |
Jul 25, 2023 | 20.71 | 20.71 | 20.54 | 20.54 | 6,270 | +0.04(+0.21%) |
Jul 24, 2023 | 20.50 | 20.58 | 20.49 | 20.49 | 1,888 | +0.18(+0.87%) |
Jul 21, 2023 | 20.54 | 20.54 | 20.29 | 20.32 | 4,473 | -0.12(-0.58%) |
Jul 20, 2023 | 20.83 | 20.83 | 20.43 | 20.43 | 5,753 | -0.24(-1.18%) |
Jul 19, 2023 | 20.77 | 20.77 | 20.66 | 20.68 | 10,111 | -0.03(-0.12%) |
Jul 18, 2023 | 20.79 | 20.79 | 20.63 | 20.70 | 1,340 | +0.07(+0.32%) |
Jul 17, 2023 | 20.49 | 20.70 | 20.47 | 20.64 | 3,148 | +0.35(+1.75%) |
Jul 14, 2023 | 20.50 | 20.50 | 20.28 | 20.28 | 1,000 | -0.23(-1.12%) |
Jul 13, 2023 | 20.42 | 20.54 | 20.42 | 20.51 | 647 | +0.15(+0.72%) |
Jul 12, 2023 | 20.43 | 20.43 | 20.37 | 20.37 | 438 | +0.21(+1.05%) |
Jul 11, 2023 | 20.09 | 20.16 | 20.06 | 20.16 | 3,100 | +0.17(+0.88%) |
Jul 10, 2023 | 19.67 | 19.98 | 19.60 | 19.98 | 680 | +0.38(+1.94%) |
Jul 07, 2023 | 19.62 | 19.81 | 19.56 | 19.60 | 13,232 | +0.26(+1.34%) |
Jul 06, 2023 | 19.48 | 19.49 | 19.25 | 19.34 | 3,368 | -0.35(-1.76%) |
Jul 05, 2023 | 19.71 | 19.73 | 19.69 | 19.69 | 2,012 | -0.15(-0.75%) |
Jul 03, 2023 | 20.01 | 20.01 | 19.82 | 19.84 | 7,973 | +0.21(+1.07%) |
Jun 30, 2023 | 19.47 | 19.63 | 19.40 | 19.63 | 10,851 | +0.35(+1.82%) |
Jun 29, 2023 | 19.22 | 19.28 | 19.19 | 19.28 | 5,591 | +0.18(+0.93%) |
Jun 28, 2023 | 19.19 | 19.23 | 19.08 | 19.10 | 8,995 | +0.05(+0.29%) |
Jun 27, 2023 | 18.83 | 19.05 | 18.77 | 19.05 | 2,497 | +0.39(+2.07%) |
Jun 26, 2023 | 18.91 | 18.91 | 18.66 | 18.66 | 3,787 | +0.04(+0.21%) |
Jun 23, 2023 | 18.68 | 18.68 | 18.58 | 18.62 | 1,215 | -0.26(-1.36%) |
Jun 22, 2023 | 18.79 | 18.88 | 18.75 | 18.88 | 895 | -0.09(-0.47%) |
Jun 21, 2023 | 19.08 | 19.08 | 18.97 | 18.97 | 703 | -0.10(-0.52%) |
Jun 20, 2023 | 19.31 | 19.31 | 19.03 | 19.07 | 1,202 | -0.09(-0.45%) |
Jun 16, 2023 | 19.40 | 19.40 | 19.15 | 19.15 | 692 | -0.12(-0.63%) |
Jun 15, 2023 | 19.01 | 19.27 | 19.01 | 19.27 | 1,085 | +0.28(+1.46%) |
Jun 14, 2023 | 19.20 | 19.21 | 18.97 | 19.00 | 3,913 | -0.07(-0.35%) |
Jun 13, 2023 | 18.96 | 19.06 | 18.96 | 19.06 | 4,696 | +0.36(+1.95%) |
Jun 12, 2023 | 18.55 | 18.71 | 18.55 | 18.70 | 5,422 | +0.23(+1.27%) |
Jun 09, 2023 | 18.64 | 18.68 | 18.46 | 18.46 | 1,799 | -0.05(-0.30%) |
Jun 08, 2023 | 18.50 | 18.52 | 18.50 | 18.52 | 734 | +0.03(+0.16%) |
Jun 07, 2023 | 18.57 | 18.57 | 18.49 | 18.49 | 1,542 | +0.10(+0.53%) |
Jun 06, 2023 | 18.18 | 18.39 | 18.15 | 18.39 | 683 | +0.24(+1.33%) |
Jun 05, 2023 | 18.28 | 18.28 | 18.15 | 18.15 | 2,150 | -0.03(-0.16%) |
Jun 02, 2023 | 18.14 | 18.20 | 18.14 | 18.18 | 6,648 | +0.44(+2.50%) |