Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.88 | 24.04 | 23.68 | 24.03 | 1,793,809 | +0.19(+0.80%) |
May 30, 2024 | 23.75 | 23.97 | 23.72 | 23.84 | 1,052,883 | +0.17(+0.72%) |
May 29, 2024 | 23.73 | 23.84 | 23.59 | 23.67 | 1,048,921 | -0.32(-1.33%) |
May 28, 2024 | 24.41 | 24.59 | 23.95 | 23.99 | 1,340,256 | -0.28(-1.15%) |
May 24, 2024 | 23.99 | 24.29 | 23.91 | 24.27 | 1,523,375 | +0.47(+1.97%) |
May 23, 2024 | 23.94 | 24.09 | 23.71 | 23.80 | 1,483,218 | +0.05(+0.21%) |
May 22, 2024 | 23.87 | 24.03 | 23.63 | 23.75 | 1,092,845 | -0.29(-1.20%) |
May 21, 2024 | 23.73 | 24.05 | 23.69 | 24.04 | 1,488,760 | +0.27(+1.13%) |
May 20, 2024 | 23.72 | 23.94 | 23.68 | 23.77 | 1,222,269 | +0.05(+0.21%) |
May 17, 2024 | 23.69 | 23.89 | 23.66 | 23.72 | 1,274,482 | +0.08(+0.34%) |
May 16, 2024 | 23.71 | 23.81 | 23.62 | 23.64 | 749,980 | -0.06(-0.25%) |
May 15, 2024 | 23.84 | 23.92 | 23.60 | 23.70 | 2,049,354 | +0.09(+0.38%) |
May 14, 2024 | 23.82 | 23.84 | 23.51 | 23.61 | 1,046,836 | -0.08(-0.34%) |
May 13, 2024 | 23.98 | 24.01 | 23.69 | 23.69 | 929,186 | -0.16(-0.67%) |
May 10, 2024 | 24.01 | 24.06 | 23.78 | 23.85 | 756,491 | -0.07(-0.29%) |
May 09, 2024 | 23.79 | 24.01 | 23.68 | 23.92 | 1,002,733 | +0.21(+0.88%) |
May 08, 2024 | 23.72 | 23.95 | 23.68 | 23.71 | 2,153,740 | -0.21(-0.88%) |
May 07, 2024 | 23.83 | 24.15 | 23.83 | 23.92 | 1,278,704 | +0.14(+0.59%) |
May 06, 2024 | 23.92 | 23.95 | 23.63 | 23.78 | 1,270,889 | +0.04(+0.17%) |
May 03, 2024 | 23.89 | 23.96 | 23.67 | 23.74 | 1,283,619 | +0.22(+0.93%) |
May 02, 2024 | 23.54 | 23.71 | 23.27 | 23.52 | 807,636 | +0.28(+1.20%) |
May 01, 2024 | 23.30 | 23.86 | 23.23 | 23.24 | 1,208,638 | +0.19(+0.82%) |
Apr 30, 2024 | 23.76 | 23.99 | 23.02 | 23.05 | 1,957,932 | -1.02(-4.22%) |
Apr 29, 2024 | 23.94 | 24.12 | 23.88 | 24.07 | 2,465,984 | +0.30(+1.26%) |
Apr 26, 2024 | 23.78 | 23.90 | 23.64 | 23.77 | 1,584,619 | +0.17(+0.72%) |
Apr 25, 2024 | 23.58 | 23.71 | 23.37 | 23.60 | 1,906,166 | -0.14(-0.59%) |
Apr 24, 2024 | 23.88 | 23.98 | 23.48 | 23.74 | 1,578,273 | -0.16(-0.67%) |
Apr 23, 2024 | 23.50 | 24.01 | 23.42 | 23.90 | 918,453 | +0.28(+1.18%) |
Apr 22, 2024 | 23.62 | 23.78 | 23.35 | 23.62 | 1,389,911 | -0.07(-0.29%) |
Apr 19, 2024 | 23.57 | 23.73 | 23.37 | 23.69 | 1,034,374 | +0.14(+0.59%) |
Apr 18, 2024 | 23.81 | 23.83 | 23.41 | 23.55 | 1,087,328 | -0.14(-0.59%) |
Apr 17, 2024 | 24.22 | 24.26 | 23.69 | 23.69 | 1,201,167 | -0.31(-1.29%) |
Apr 16, 2024 | 24.21 | 24.29 | 23.88 | 24.00 | 1,435,530 | -0.37(-1.51%) |
Apr 15, 2024 | 24.76 | 24.91 | 24.20 | 24.37 | 1,081,362 | -0.16(-0.65%) |
Apr 12, 2024 | 24.88 | 25.00 | 24.38 | 24.53 | 720,888 | -0.58(-2.30%) |
Apr 11, 2024 | 25.25 | 25.26 | 24.79 | 25.11 | 958,164 | -0.10(-0.40%) |
Apr 10, 2024 | 25.21 | 25.72 | 25.12 | 25.21 | 1,728,948 | -0.42(-1.63%) |
Apr 09, 2024 | 25.40 | 25.63 | 25.23 | 25.62 | 1,317,258 | +0.36(+1.42%) |
Apr 08, 2024 | 24.87 | 25.28 | 24.63 | 25.27 | 1,331,169 | +0.64(+2.59%) |
Apr 05, 2024 | 24.89 | 24.93 | 24.55 | 24.63 | 1,188,072 | -0.26(-1.04%) |
Apr 04, 2024 | 25.12 | 25.40 | 24.75 | 24.89 | 1,937,350 | -0.07(-0.28%) |
Apr 03, 2024 | 24.59 | 25.16 | 24.53 | 24.96 | 1,878,832 | +0.37(+1.50%) |
Apr 02, 2024 | 24.77 | 24.81 | 24.48 | 24.59 | 1,077,309 | -0.32(-1.28%) |
Apr 01, 2024 | 25.04 | 25.06 | 24.76 | 24.91 | 961,994 | +0.01(+0.04%) |
Mar 28, 2024 | 24.94 | 24.86 | 24.86 | 24.90 | 1,313,509 | +0.09(+0.36%) |
Mar 27, 2024 | 24.78 | 24.80 | 24.60 | 24.81 | 1,304,179 | +0.22(+0.89%) |
Mar 26, 2024 | 24.78 | 24.83 | 24.59 | 24.59 | 1,587,915 | -0.09(-0.36%) |
Mar 25, 2024 | 24.68 | 24.89 | 24.60 | 24.68 | 924,534 | +0.00(+0.00%) |
Mar 22, 2024 | 24.59 | 24.97 | 24.56 | 24.68 | 1,714,457 | +0.14(+0.57%) |
Mar 21, 2024 | 24.62 | 24.87 | 24.53 | 24.54 | 1,561,524 | +0.03(+0.12%) |
Mar 20, 2024 | 23.98 | 24.55 | 23.90 | 24.51 | 1,009,184 | +0.61(+2.54%) |
Mar 19, 2024 | 23.99 | 24.18 | 23.89 | 23.90 | 1,207,055 | -0.09(-0.37%) |
Mar 18, 2024 | 24.13 | 24.32 | 23.97 | 23.99 | 1,421,252 | -0.04(-0.17%) |
Mar 15, 2024 | 23.81 | 24.23 | 23.81 | 24.03 | 1,193,347 | -0.01(-0.04%) |
Mar 14, 2024 | 24.24 | 24.38 | 23.87 | 24.04 | 839,607 | -0.29(-1.19%) |
Mar 13, 2024 | 23.99 | 24.55 | 23.99 | 24.33 | 1,735,688 | +0.30(+1.24%) |
Mar 12, 2024 | 23.93 | 24.05 | 23.80 | 24.03 | 670,928 | +0.13(+0.54%) |
Mar 11, 2024 | 23.84 | 24.05 | 23.67 | 23.90 | 884,710 | +0.03(+0.13%) |
Mar 08, 2024 | 24.18 | 24.35 | 23.83 | 23.87 | 1,001,992 | -0.20(-0.83%) |
Mar 07, 2024 | 23.86 | 24.25 | 23.86 | 24.07 | 1,172,453 | +0.45(+1.90%) |
Mar 06, 2024 | 23.42 | 23.63 | 23.33 | 23.62 | 1,592,779 | +0.49(+2.11%) |
Mar 05, 2024 | 23.30 | 23.47 | 23.01 | 23.13 | 1,454,727 | -0.35(-1.49%) |
Mar 04, 2024 | 23.49 | 23.72 | 23.44 | 23.48 | 895,913 | -0.07(-0.30%) |
Mar 01, 2024 | 23.31 | 23.71 | 23.31 | 23.55 | 1,135,373 | +0.13(+0.55%) |
Feb 29, 2024 | 23.33 | 23.47 | 23.19 | 23.42 | 1,676,445 | +0.23(+0.99%) |
Feb 28, 2024 | 23.12 | 23.35 | 23.07 | 23.19 | 782,553 | -0.05(-0.21%) |
Feb 27, 2024 | 23.39 | 23.50 | 23.19 | 23.24 | 933,956 | +0.03(+0.13%) |
Feb 26, 2024 | 23.20 | 23.38 | 23.08 | 23.21 | 1,307,716 | -0.02(-0.09%) |
Feb 23, 2024 | 23.38 | 23.45 | 22.93 | 23.23 | 1,595,591 | -0.15(-0.64%) |
Feb 22, 2024 | 23.14 | 23.69 | 23.14 | 23.38 | 1,678,536 | +0.54(+2.35%) |
Feb 21, 2024 | 21.81 | 23.03 | 21.28 | 22.84 | 3,496,380 | -0.48(-2.04%) |
Feb 20, 2024 | 23.34 | 23.60 | 23.21 | 23.32 | 2,012,627 | -0.38(-1.59%) |
Feb 16, 2024 | 23.50 | 23.98 | 23.50 | 23.70 | 1,853,466 | +0.02(+0.08%) |
Feb 15, 2024 | 23.19 | 23.70 | 23.19 | 23.68 | 1,206,027 | +0.64(+2.76%) |
Feb 14, 2024 | 22.77 | 23.15 | 22.61 | 23.04 | 1,428,489 | +0.52(+2.29%) |
Feb 13, 2024 | 22.49 | 22.77 | 22.30 | 22.53 | 1,267,732 | -0.52(-2.24%) |
Feb 12, 2024 | 22.83 | 23.31 | 22.82 | 23.04 | 1,000,420 | +0.22(+0.96%) |
Feb 09, 2024 | 22.61 | 22.87 | 22.48 | 22.82 | 1,123,154 | +0.25(+1.10%) |
Feb 08, 2024 | 22.37 | 22.64 | 22.27 | 22.58 | 868,690 | +0.17(+0.75%) |
Feb 07, 2024 | 22.22 | 22.48 | 22.06 | 22.41 | 1,110,841 | +0.31(+1.39%) |
Feb 06, 2024 | 21.75 | 22.12 | 21.75 | 22.10 | 1,187,173 | +0.45(+2.06%) |
Feb 05, 2024 | 21.85 | 21.86 | 21.43 | 21.65 | 1,693,472 | -0.46(-2.07%) |
Feb 02, 2024 | 22.05 | 22.18 | 21.79 | 22.11 | 1,426,018 | -0.18(-0.80%) |
Feb 01, 2024 | 22.20 | 22.34 | 21.87 | 22.29 | 832,616 | +0.21(+0.94%) |
Jan 31, 2024 | 22.55 | 22.62 | 22.08 | 22.08 | 1,393,200 | -0.49(-2.16%) |
Jan 30, 2024 | 22.62 | 22.77 | 22.49 | 22.57 | 782,937 | -0.11(-0.48%) |
Jan 29, 2024 | 22.29 | 22.73 | 22.18 | 22.68 | 856,296 | +0.31(+1.38%) |
Jan 26, 2024 | 22.57 | 22.60 | 22.32 | 22.37 | 863,713 | +0.03(+0.13%) |
Jan 25, 2024 | 22.44 | 22.60 | 22.14 | 22.34 | 1,359,266 | +0.07(+0.31%) |
Jan 24, 2024 | 22.90 | 22.90 | 22.25 | 22.27 | 1,377,388 | -0.57(-2.48%) |
Jan 23, 2024 | 23.16 | 23.23 | 22.58 | 22.83 | 1,580,807 | -0.15(-0.65%) |
Jan 22, 2024 | 22.90 | 23.15 | 22.86 | 22.98 | 1,454,924 | +0.16(+0.70%) |
Jan 19, 2024 | 22.15 | 23.01 | 21.99 | 22.82 | 3,258,432 | +0.61(+2.73%) |
Jan 18, 2024 | 21.76 | 22.24 | 21.73 | 22.22 | 1,041,265 | +0.60(+2.76%) |
Jan 17, 2024 | 21.55 | 21.74 | 21.55 | 21.62 | 873,102 | -0.28(-1.27%) |
Jan 16, 2024 | 21.89 | 21.94 | 21.62 | 21.90 | 1,093,576 | -0.19(-0.85%) |
Jan 12, 2024 | 22.67 | 22.69 | 22.07 | 22.09 | 2,383,710 | -0.39(-1.72%) |
Jan 11, 2024 | 22.57 | 22.60 | 22.32 | 22.48 | 1,352,139 | -0.04(-0.18%) |
Jan 10, 2024 | 22.54 | 22.63 | 22.29 | 22.52 | 1,261,177 | +0.01(+0.04%) |
Jan 09, 2024 | 22.15 | 22.52 | 22.10 | 22.51 | 1,349,017 | +0.08(+0.35%) |
Jan 08, 2024 | 22.15 | 22.45 | 22.13 | 22.43 | 1,088,247 | +0.23(+1.03%) |
Jan 05, 2024 | 22.06 | 22.42 | 22.04 | 22.20 | 1,107,142 | +0.14(+0.63%) |
Jan 04, 2024 | 22.21 | 22.28 | 21.95 | 22.06 | 1,297,184 | -0.12(-0.54%) |
Jan 03, 2024 | 22.35 | 22.36 | 22.06 | 22.18 | 1,281,009 | -0.48(-2.10%) |
Jan 02, 2024 | 22.77 | 22.90 | 22.47 | 22.66 | 975,372 | -0.33(-1.43%) |
Dec 29, 2023 | 23.17 | 23.24 | 22.95 | 22.98 | 690,085 | -0.33(-1.41%) |
Dec 28, 2023 | 23.38 | 23.41 | 23.14 | 23.31 | 784,540 | -0.04(-0.17%) |
Dec 27, 2023 | 23.44 | 23.53 | 23.29 | 23.35 | 654,141 | -0.08(-0.34%) |
Dec 26, 2023 | 23.42 | 23.58 | 23.28 | 23.43 | 711,514 | +0.13(+0.55%) |
Dec 22, 2023 | 23.27 | 23.39 | 23.18 | 23.30 | 1,019,111 | +0.14(+0.60%) |
Dec 21, 2023 | 22.77 | 23.23 | 22.73 | 23.16 | 2,460,544 | +0.65(+2.87%) |
Dec 20, 2023 | 22.13 | 22.74 | 21.95 | 22.52 | 3,370,852 | +0.47(+2.12%) |
Dec 19, 2023 | 22.31 | 22.34 | 22.03 | 22.05 | 1,604,599 | -0.01(-0.05%) |
Dec 18, 2023 | 22.25 | 22.35 | 22.03 | 22.06 | 1,022,970 | -0.15(-0.67%) |
Dec 15, 2023 | 22.22 | 22.34 | 22.05 | 22.21 | 1,498,462 | -0.05(-0.22%) |
Dec 14, 2023 | 21.85 | 22.60 | 21.79 | 22.26 | 1,541,035 | +0.65(+2.99%) |
Dec 13, 2023 | 20.90 | 21.71 | 20.84 | 21.61 | 1,290,180 | +0.64(+3.03%) |
Dec 12, 2023 | 21.04 | 21.11 | 20.88 | 20.98 | 1,092,736 | -0.03(-0.14%) |
Dec 11, 2023 | 20.60 | 21.19 | 20.60 | 21.01 | 1,439,515 | +0.33(+1.58%) |
Dec 08, 2023 | 20.51 | 20.77 | 20.49 | 20.68 | 903,672 | +0.16(+0.77%) |
Dec 07, 2023 | 20.29 | 20.58 | 20.23 | 20.52 | 1,096,989 | +0.32(+1.57%) |
Dec 06, 2023 | 20.44 | 20.77 | 20.17 | 20.20 | 1,353,175 | -0.12(-0.59%) |
Dec 05, 2023 | 20.64 | 20.69 | 20.31 | 20.32 | 1,076,942 | -0.50(-2.39%) |
Dec 04, 2023 | 21.00 | 21.14 | 20.76 | 20.82 | 1,573,866 | -0.29(-1.36%) |
Dec 01, 2023 | 20.75 | 21.12 | 20.68 | 21.11 | 911,731 | +0.29(+1.38%) |
Nov 30, 2023 | 20.73 | 20.85 | 20.57 | 20.82 | 1,519,161 | +0.11(+0.53%) |
Nov 29, 2023 | 20.74 | 20.92 | 20.57 | 20.71 | 1,504,151 | +0.18(+0.87%) |
Nov 28, 2023 | 20.34 | 20.59 | 20.19 | 20.53 | 1,613,451 | +0.18(+0.88%) |
Nov 27, 2023 | 20.25 | 20.48 | 20.24 | 20.35 | 631,491 | -0.04(-0.19%) |
Nov 24, 2023 | 20.28 | 20.50 | 20.28 | 20.39 | 341,886 | +0.10(+0.49%) |
Nov 22, 2023 | 20.26 | 20.40 | 20.15 | 20.29 | 616,782 | +0.10(+0.49%) |
Nov 21, 2023 | 20.34 | 20.43 | 20.19 | 20.19 | 731,298 | -0.19(-0.92%) |
Nov 20, 2023 | 20.23 | 20.45 | 20.14 | 20.38 | 816,459 | +0.15(+0.73%) |
Nov 17, 2023 | 20.28 | 20.34 | 20.14 | 20.23 | 757,748 | +0.09(+0.44%) |
Nov 16, 2023 | 20.07 | 20.19 | 19.95 | 20.15 | 959,408 | -0.03(-0.15%) |
Nov 15, 2023 | 20.21 | 20.43 | 19.97 | 20.17 | 1,138,239 | -0.06(-0.29%) |
Nov 14, 2023 | 19.45 | 20.23 | 19.45 | 20.23 | 1,065,998 | +1.15(+6.01%) |
Nov 13, 2023 | 18.95 | 19.18 | 18.91 | 19.09 | 732,038 | +0.02(+0.10%) |
Nov 10, 2023 | 18.80 | 19.07 | 18.66 | 19.07 | 500,272 | +0.31(+1.63%) |
Nov 09, 2023 | 19.07 | 19.07 | 18.70 | 18.76 | 721,732 | -0.15(-0.78%) |
Nov 08, 2023 | 18.80 | 18.97 | 18.62 | 18.91 | 1,283,263 | +0.14(+0.74%) |
Nov 07, 2023 | 19.00 | 19.00 | 18.75 | 18.77 | 844,218 | -0.36(-1.86%) |
Nov 06, 2023 | 19.15 | 19.28 | 19.04 | 19.13 | 1,263,891 | -0.07(-0.36%) |
Nov 03, 2023 | 18.75 | 19.28 | 18.66 | 19.20 | 1,218,324 | +0.81(+4.41%) |
Nov 02, 2023 | 18.06 | 18.43 | 18.00 | 18.38 | 1,284,892 | +0.47(+2.60%) |
Nov 01, 2023 | 17.97 | 17.99 | 17.57 | 17.92 | 1,228,487 | -0.12(-0.66%) |
Oct 31, 2023 | 17.84 | 18.11 | 17.81 | 18.04 | 1,163,935 | +0.03(+0.16%) |
Oct 30, 2023 | 17.94 | 18.13 | 17.72 | 18.01 | 1,174,718 | +0.20(+1.11%) |
Oct 27, 2023 | 18.09 | 18.25 | 17.77 | 17.81 | 1,503,192 | -0.30(-1.64%) |
Oct 26, 2023 | 18.95 | 19.29 | 17.65 | 18.11 | 2,961,469 | +0.67(+3.86%) |
Oct 25, 2023 | 18.04 | 18.06 | 17.38 | 17.43 | 2,187,497 | -0.72(-3.98%) |
Oct 24, 2023 | 18.13 | 18.27 | 18.01 | 18.16 | 885,288 | +0.17(+0.94%) |
Oct 23, 2023 | 18.07 | 18.30 | 17.99 | 17.99 | 1,581,462 | -0.19(-1.03%) |
Oct 20, 2023 | 18.30 | 18.39 | 18.13 | 18.18 | 926,721 | -0.09(-0.49%) |
Oct 19, 2023 | 18.31 | 18.57 | 18.18 | 18.27 | 1,211,927 | -0.07(-0.38%) |
Oct 18, 2023 | 18.69 | 18.79 | 18.25 | 18.33 | 715,934 | -0.67(-3.54%) |
Oct 17, 2023 | 18.75 | 19.19 | 18.74 | 19.01 | 1,220,964 | +0.06(+0.31%) |
Oct 16, 2023 | 19.00 | 19.22 | 18.92 | 18.95 | 796,474 | +0.15(+0.79%) |
Oct 13, 2023 | 19.01 | 19.05 | 18.72 | 18.80 | 730,816 | -0.19(-0.99%) |
Oct 12, 2023 | 19.28 | 19.29 | 18.78 | 18.99 | 514,201 | -0.20(-1.03%) |
Oct 11, 2023 | 19.27 | 19.40 | 19.02 | 19.19 | 749,464 | +0.02(+0.10%) |
Oct 10, 2023 | 19.19 | 19.41 | 19.12 | 19.17 | 843,225 | +0.11(+0.57%) |
Oct 09, 2023 | 19.06 | 19.21 | 18.77 | 19.06 | 992,099 | -0.21(-1.08%) |
Oct 06, 2023 | 18.68 | 19.27 | 18.56 | 19.26 | 1,713,001 | +0.51(+2.74%) |
Oct 05, 2023 | 18.94 | 19.05 | 18.74 | 18.75 | 903,277 | -0.18(-0.94%) |
Oct 04, 2023 | 18.92 | 19.04 | 18.62 | 18.93 | 716,139 | +0.02(+0.10%) |
Oct 03, 2023 | 19.01 | 19.21 | 18.80 | 18.91 | 1,060,508 | -0.23(-1.19%) |
Oct 02, 2023 | 19.35 | 19.43 | 18.97 | 19.14 | 801,953 | -0.27(-1.38%) |
Sep 29, 2023 | 19.52 | 19.60 | 19.32 | 19.40 | 826,299 | +0.05(+0.26%) |
Sep 28, 2023 | 19.09 | 19.42 | 19.01 | 19.35 | 794,039 | +0.31(+1.61%) |
Sep 27, 2023 | 19.04 | 19.14 | 18.87 | 19.05 | 946,117 | +0.20(+1.05%) |
Sep 26, 2023 | 19.11 | 19.28 | 18.85 | 18.85 | 942,710 | -0.45(-2.31%) |
Sep 25, 2023 | 18.75 | 19.41 | 19.24 | 19.29 | 1,133,324 | +0.45(+2.36%) |
Sep 22, 2023 | 18.75 | 19.02 | 18.64 | 18.85 | 741,360 | +0.15(+0.79%) |
Sep 21, 2023 | 18.90 | 18.90 | 18.63 | 18.70 | 739,886 | -0.31(-1.61%) |
Sep 20, 2023 | 19.41 | 19.49 | 18.97 | 19.01 | 826,847 | -0.36(-1.84%) |
Sep 19, 2023 | 19.45 | 19.56 | 19.24 | 19.36 | 1,161,477 | -0.04(-0.20%) |
Sep 18, 2023 | 19.32 | 19.47 | 19.16 | 19.40 | 1,096,755 | +0.08(+0.41%) |
Sep 15, 2023 | 19.50 | 19.52 | 19.24 | 19.32 | 1,417,005 | -0.27(-1.36%) |
Sep 14, 2023 | 19.29 | 19.68 | 19.19 | 19.59 | 1,097,377 | +0.46(+2.38%) |
Sep 13, 2023 | 19.26 | 19.33 | 19.05 | 19.14 | 1,244,709 | -0.15(-0.77%) |
Sep 12, 2023 | 19.38 | 19.67 | 19.26 | 19.28 | 871,240 | -0.21(-1.07%) |
Sep 11, 2023 | 20.23 | 20.23 | 19.44 | 19.49 | 1,479,642 | -0.45(-2.23%) |
Sep 08, 2023 | 20.30 | 20.37 | 19.92 | 19.94 | 1,558,914 | -0.39(-1.90%) |
Sep 07, 2023 | 20.30 | 20.52 | 20.14 | 20.32 | 2,978,032 | -0.21(-1.01%) |
Sep 06, 2023 | 20.48 | 20.68 | 20.08 | 20.53 | 2,388,184 | +0.07(+0.34%) |
Sep 05, 2023 | 20.54 | 20.71 | 20.26 | 20.46 | 2,366,459 | -0.20(-0.96%) |
Sep 01, 2023 | 20.59 | 20.72 | 20.50 | 20.66 | 886,410 | +0.26(+1.26%) |
Aug 31, 2023 | 20.44 | 20.60 | 20.26 | 20.40 | 861,125 | +0.04(+0.19%) |
Aug 30, 2023 | 20.29 | 20.54 | 20.18 | 20.36 | 1,541,009 | +0.05(+0.24%) |
Aug 29, 2023 | 19.80 | 20.32 | 19.72 | 20.31 | 1,755,391 | +0.46(+2.33%) |
Aug 28, 2023 | 20.07 | 20.10 | 19.76 | 19.85 | 1,697,361 | -0.05(-0.25%) |
Aug 25, 2023 | 19.53 | 20.07 | 19.52 | 19.90 | 3,999,684 | +0.43(+2.23%) |
Aug 24, 2023 | 18.96 | 19.67 | 18.90 | 19.47 | 2,592,141 | +0.41(+2.17%) |
Aug 23, 2023 | 18.67 | 19.07 | 18.57 | 19.05 | 1,213,920 | +0.43(+2.33%) |
Aug 22, 2023 | 18.82 | 18.82 | 18.60 | 18.62 | 1,158,696 | -0.04(-0.21%) |
Aug 21, 2023 | 19.10 | 19.10 | 18.63 | 18.66 | 1,290,227 | -0.36(-1.92%) |
Aug 18, 2023 | 18.77 | 19.19 | 18.73 | 19.02 | 1,323,317 | +0.08(+0.42%) |
Aug 17, 2023 | 19.08 | 19.33 | 18.93 | 18.94 | 632,397 | -0.13(-0.67%) |
Aug 16, 2023 | 19.43 | 19.45 | 19.02 | 19.07 | 1,339,492 | -0.39(-2.03%) |
Aug 15, 2023 | 19.56 | 19.70 | 19.42 | 19.47 | 1,368,225 | -0.32(-1.59%) |
Aug 14, 2023 | 19.82 | 19.96 | 19.69 | 19.78 | 998,009 | -0.20(-0.99%) |
Aug 11, 2023 | 20.09 | 20.25 | 19.97 | 19.98 | 787,299 | -0.13(-0.64%) |
Aug 10, 2023 | 20.61 | 20.66 | 20.06 | 20.11 | 1,017,611 | -0.46(-2.25%) |
Aug 09, 2023 | 20.51 | 20.82 | 20.46 | 20.57 | 1,400,918 | +0.01(+0.05%) |
Aug 08, 2023 | 20.06 | 20.60 | 19.85 | 20.56 | 1,399,423 | +0.18(+0.87%) |
Aug 07, 2023 | 20.26 | 20.46 | 20.19 | 20.38 | 1,021,838 | +0.19(+0.93%) |
Aug 04, 2023 | 20.55 | 20.64 | 20.18 | 20.20 | 992,065 | -0.24(-1.16%) |
Aug 03, 2023 | 20.22 | 20.70 | 20.08 | 20.43 | 1,355,312 | +0.13(+0.63%) |
Aug 02, 2023 | 20.24 | 20.51 | 20.18 | 20.30 | 1,502,488 | -0.28(-1.34%) |
Aug 01, 2023 | 20.55 | 20.73 | 20.49 | 20.58 | 1,326,851 | -0.08(-0.38%) |
Jul 31, 2023 | 20.64 | 20.72 | 20.49 | 20.66 | 1,914,309 | +0.03(+0.14%) |
Jul 28, 2023 | 20.47 | 20.69 | 20.35 | 20.63 | 2,030,055 | +0.34(+1.65%) |
Jul 27, 2023 | 19.81 | 20.68 | 19.72 | 20.29 | 2,871,026 | +0.72(+3.68%) |
Jul 26, 2023 | 19.65 | 19.86 | 19.49 | 19.57 | 1,810,796 | -0.02(-0.10%) |
Jul 25, 2023 | 19.57 | 19.83 | 19.51 | 19.59 | 938,850 | +0.09(+0.45%) |
Jul 24, 2023 | 19.69 | 19.91 | 19.49 | 19.51 | 1,068,802 | -0.21(-1.05%) |
Jul 21, 2023 | 19.83 | 19.83 | 19.52 | 19.71 | 1,013,509 | -0.06(-0.30%) |
Jul 20, 2023 | 19.97 | 20.09 | 19.63 | 19.77 | 1,495,045 | -0.21(-1.04%) |
Jul 19, 2023 | 20.00 | 20.06 | 19.84 | 19.98 | 1,443,505 | -0.01(-0.05%) |
Jul 18, 2023 | 19.52 | 20.08 | 19.50 | 19.99 | 1,872,153 | +0.55(+2.84%) |
Jul 17, 2023 | 19.23 | 19.56 | 19.01 | 19.44 | 2,077,607 | +0.22(+1.13%) |
Jul 14, 2023 | 19.39 | 19.39 | 18.99 | 19.22 | 1,481,937 | -0.22(-1.12%) |
Jul 13, 2023 | 19.17 | 19.46 | 19.11 | 19.44 | 1,705,891 | +0.34(+1.75%) |
Jul 12, 2023 | 19.11 | 19.18 | 18.88 | 19.10 | 981,640 | +0.28(+1.47%) |
Jul 11, 2023 | 18.64 | 18.84 | 18.64 | 18.83 | 1,268,179 | +0.23(+1.22%) |
Jul 10, 2023 | 18.46 | 18.84 | 18.46 | 18.60 | 1,319,517 | -0.02(-0.11%) |
Jul 07, 2023 | 18.20 | 18.85 | 18.20 | 18.62 | 1,399,807 | +0.42(+2.33%) |
Jul 06, 2023 | 18.30 | 18.40 | 17.99 | 18.19 | 1,274,085 | -0.31(-1.65%) |
Jul 05, 2023 | 18.80 | 18.82 | 18.50 | 18.50 | 1,458,731 | -0.51(-2.70%) |
Jul 03, 2023 | 18.84 | 19.10 | 18.81 | 19.01 | 594,933 | +0.09(+0.47%) |
Jun 30, 2023 | 18.86 | 19.03 | 18.73 | 18.92 | 1,021,684 | +0.20(+1.05%) |
Jun 29, 2023 | 18.58 | 18.88 | 18.51 | 18.73 | 1,056,302 | +0.21(+1.12%) |
Jun 28, 2023 | 18.61 | 18.71 | 18.42 | 18.52 | 1,307,273 | -0.10(-0.53%) |
Jun 27, 2023 | 18.20 | 18.72 | 18.08 | 18.62 | 1,695,879 | +0.40(+2.22%) |
Jun 26, 2023 | 17.83 | 18.34 | 17.83 | 18.21 | 1,088,266 | +0.31(+1.71%) |
Jun 23, 2023 | 17.86 | 18.04 | 17.75 | 17.91 | 1,710,861 | -0.19(-1.04%) |
Jun 22, 2023 | 18.23 | 18.23 | 17.95 | 18.10 | 981,063 | -0.30(-1.61%) |
Jun 21, 2023 | 18.58 | 18.60 | 18.37 | 18.39 | 1,473,783 | -0.22(-1.17%) |
Jun 20, 2023 | 18.73 | 18.73 | 18.41 | 18.61 | 1,383,827 | -0.08(-0.42%) |
Jun 16, 2023 | 18.95 | 19.00 | 18.60 | 18.69 | 1,451,363 | -0.18(-0.94%) |
Jun 15, 2023 | 18.54 | 18.90 | 18.42 | 18.86 | 1,446,801 | +0.21(+1.11%) |
Jun 14, 2023 | 18.89 | 18.89 | 18.51 | 18.66 | 1,298,284 | -0.15(-0.79%) |
Jun 13, 2023 | 18.66 | 18.85 | 18.55 | 18.81 | 1,491,553 | +0.30(+1.60%) |
Jun 12, 2023 | 18.33 | 18.55 | 18.17 | 18.51 | 1,290,509 | +0.28(+1.51%) |
Jun 09, 2023 | 18.46 | 18.47 | 18.12 | 18.23 | 1,729,200 | -0.26(-1.39%) |
Jun 08, 2023 | 18.86 | 18.93 | 18.36 | 18.49 | 1,322,438 | -0.45(-2.39%) |
Jun 07, 2023 | 18.80 | 18.96 | 18.68 | 18.94 | 1,266,256 | +0.21(+1.10%) |
Jun 06, 2023 | 18.33 | 18.82 | 18.30 | 18.74 | 1,223,251 | +0.24(+1.28%) |
Jun 05, 2023 | 18.62 | 18.88 | 18.22 | 18.50 | 1,553,306 | -0.30(-1.57%) |
Jun 02, 2023 | 18.12 | 18.81 | 18.12 | 18.80 | 2,108,201 | +0.92(+5.13%) |