Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 29.42 | 29.42 | 28.95 | 29.06 | 423,695 | -0.37(-1.26%) |
Jun 06, 2024 | 29.76 | 29.84 | 29.34 | 29.43 | 414,723 | -0.54(-1.80%) |
Jun 05, 2024 | 28.76 | 30.07 | 28.71 | 29.97 | 785,837 | +1.32(+4.61%) |
Jun 04, 2024 | 29.56 | 29.65 | 28.54 | 28.65 | 908,072 | -1.15(-3.86%) |
Jun 03, 2024 | 30.08 | 30.32 | 29.65 | 29.80 | 1,100,808 | -0.11(-0.37%) |
May 31, 2024 | 29.23 | 30.00 | 29.20 | 29.91 | 1,098,616 | +0.79(+2.71%) |
May 30, 2024 | 29.10 | 29.22 | 28.36 | 29.12 | 894,191 | -0.05(-0.17%) |
May 29, 2024 | 28.85 | 29.30 | 28.74 | 29.17 | 850,325 | +0.22(+0.76%) |
May 28, 2024 | 28.64 | 28.95 | 28.41 | 28.95 | 874,804 | +0.31(+1.08%) |
May 24, 2024 | 27.90 | 28.70 | 27.81 | 28.64 | 1,070,197 | +0.89(+3.21%) |
May 23, 2024 | 27.10 | 28.00 | 27.08 | 27.75 | 1,057,938 | +0.45(+1.63%) |
May 22, 2024 | 26.81 | 27.36 | 26.73 | 27.30 | 1,240,623 | +0.40(+1.50%) |
May 21, 2024 | 26.62 | 26.97 | 26.51 | 26.90 | 972,198 | +0.16(+0.59%) |
May 20, 2024 | 26.43 | 26.85 | 26.35 | 26.74 | 1,297,300 | +0.32(+1.19%) |
May 17, 2024 | 26.17 | 26.59 | 25.99 | 26.43 | 889,292 | +0.43(+1.67%) |
May 16, 2024 | 25.21 | 26.27 | 24.40 | 25.99 | 1,253,153 | +1.47(+5.99%) |
May 15, 2024 | 24.62 | 24.71 | 24.27 | 24.52 | 1,176,745 | -0.12(-0.48%) |
May 14, 2024 | 23.92 | 24.83 | 23.88 | 24.64 | 977,406 | +0.78(+3.27%) |
May 13, 2024 | 23.86 | 24.07 | 23.82 | 23.86 | 463,590 | +0.01(+0.04%) |
May 10, 2024 | 23.66 | 24.09 | 23.52 | 23.85 | 777,644 | +0.29(+1.21%) |
May 09, 2024 | 23.32 | 23.63 | 23.32 | 23.57 | 491,633 | +0.25(+1.06%) |
May 08, 2024 | 23.01 | 23.38 | 22.98 | 23.32 | 676,926 | +0.31(+1.33%) |
May 07, 2024 | 23.04 | 23.13 | 22.96 | 23.01 | 306,645 | -0.03(-0.13%) |
May 06, 2024 | 22.91 | 23.28 | 22.85 | 23.04 | 396,072 | +0.22(+0.95%) |
May 03, 2024 | 22.90 | 22.97 | 22.69 | 22.83 | 519,660 | -0.02(-0.09%) |
May 02, 2024 | 22.69 | 22.94 | 22.57 | 22.85 | 941,730 | +0.31(+1.36%) |
May 01, 2024 | 22.31 | 22.65 | 22.03 | 22.54 | 694,762 | +0.09(+0.40%) |
Apr 30, 2024 | 22.55 | 22.62 | 22.20 | 22.45 | 382,138 | -0.23(-1.00%) |
Apr 29, 2024 | 22.48 | 22.74 | 22.35 | 22.68 | 724,009 | +0.18(+0.79%) |
Apr 26, 2024 | 22.22 | 22.66 | 22.21 | 22.50 | 1,203,452 | +0.34(+1.51%) |
Apr 25, 2024 | 21.95 | 22.23 | 21.76 | 22.17 | 697,659 | +0.08(+0.36%) |
Apr 24, 2024 | 22.15 | 22.34 | 22.03 | 22.09 | 614,089 | +0.07(+0.31%) |
Apr 23, 2024 | 21.66 | 22.29 | 21.65 | 22.02 | 914,626 | +0.40(+1.87%) |
Apr 22, 2024 | 21.03 | 21.65 | 20.99 | 21.61 | 1,085,516 | +0.56(+2.67%) |
Apr 19, 2024 | 20.83 | 21.12 | 20.83 | 21.05 | 634,499 | +0.14(+0.66%) |
Apr 18, 2024 | 21.01 | 21.15 | 20.84 | 20.91 | 756,471 | -0.03(-0.14%) |
Apr 17, 2024 | 21.26 | 21.40 | 20.93 | 20.94 | 717,588 | -0.23(-1.07%) |
Apr 16, 2024 | 20.99 | 21.19 | 20.80 | 21.17 | 785,954 | +0.07(+0.33%) |
Apr 15, 2024 | 20.96 | 21.33 | 20.96 | 21.10 | 797,384 | +0.28(+1.33%) |
Apr 12, 2024 | 21.31 | 21.31 | 20.77 | 20.82 | 894,415 | -0.52(-2.45%) |
Apr 11, 2024 | 21.41 | 21.60 | 21.26 | 21.35 | 737,659 | +0.03(+0.14%) |
Apr 10, 2024 | 20.75 | 21.36 | 20.65 | 21.32 | 818,769 | +0.36(+1.74%) |
Apr 09, 2024 | 21.21 | 21.26 | 20.69 | 20.95 | 802,947 | -0.34(-1.58%) |
Apr 08, 2024 | 20.99 | 21.40 | 20.87 | 21.29 | 936,393 | +0.31(+1.46%) |
Apr 05, 2024 | 20.83 | 20.98 | 20.63 | 20.98 | 706,445 | +0.21(+1.00%) |
Apr 04, 2024 | 20.92 | 21.06 | 20.69 | 20.77 | 765,423 | -0.07(-0.33%) |
Apr 03, 2024 | 20.07 | 20.86 | 20.07 | 20.84 | 860,323 | +0.89(+4.45%) |
Apr 02, 2024 | 20.02 | 20.06 | 19.84 | 19.96 | 690,459 | -0.13(-0.64%) |
Apr 01, 2024 | 20.02 | 20.18 | 19.98 | 20.08 | 695,559 | +0.06(+0.30%) |
Mar 28, 2024 | 19.92 | 20.09 | 19.86 | 20.02 | 1,081,203 | +0.10(+0.50%) |
Mar 27, 2024 | 19.78 | 19.93 | 19.65 | 19.93 | 636,721 | +0.15(+0.75%) |
Mar 26, 2024 | 19.61 | 19.80 | 19.49 | 19.78 | 691,690 | +0.24(+1.21%) |
Mar 25, 2024 | 19.50 | 19.65 | 19.46 | 19.54 | 647,283 | +0.04(+0.20%) |
Mar 22, 2024 | 19.70 | 19.73 | 19.49 | 19.50 | 509,897 | -0.25(-1.25%) |
Mar 21, 2024 | 19.41 | 19.83 | 19.41 | 19.75 | 734,620 | +0.34(+1.73%) |
Mar 20, 2024 | 19.15 | 19.55 | 18.96 | 19.41 | 932,347 | +0.16(+0.82%) |
Mar 19, 2024 | 19.33 | 19.38 | 19.15 | 19.26 | 725,239 | -0.08(-0.41%) |
Mar 18, 2024 | 19.63 | 19.63 | 19.17 | 19.33 | 866,567 | -0.35(-1.75%) |
Mar 15, 2024 | 19.58 | 19.78 | 19.47 | 19.68 | 897,959 | +0.10(+0.50%) |
Mar 14, 2024 | 19.91 | 19.93 | 19.51 | 19.58 | 666,233 | -0.38(-1.93%) |
Mar 13, 2024 | 19.88 | 20.10 | 19.85 | 19.97 | 705,070 | +0.12(+0.60%) |
Mar 12, 2024 | 19.57 | 19.90 | 19.57 | 19.85 | 624,760 | +0.28(+1.41%) |
Mar 11, 2024 | 19.54 | 19.71 | 19.43 | 19.57 | 286,009 | -0.06(-0.30%) |
Mar 08, 2024 | 19.44 | 19.65 | 19.44 | 19.63 | 733,182 | +0.29(+1.48%) |
Mar 07, 2024 | 19.60 | 19.77 | 19.34 | 19.34 | 862,555 | -0.21(-1.06%) |
Mar 06, 2024 | 19.06 | 19.56 | 19.05 | 19.55 | 1,221,365 | +0.85(+4.54%) |
Mar 05, 2024 | 18.64 | 19.01 | 18.53 | 18.70 | 1,494,599 | +0.15(+0.80%) |
Mar 04, 2024 | 20.72 | 20.75 | 18.50 | 18.56 | 2,758,387 | -1.77(-8.69%) |
Mar 01, 2024 | 20.22 | 20.47 | 20.13 | 20.32 | 844,393 | +0.25(+1.23%) |
Feb 29, 2024 | 20.02 | 20.21 | 19.95 | 20.07 | 570,758 | +0.12(+0.59%) |
Feb 28, 2024 | 20.17 | 20.35 | 19.87 | 19.96 | 685,218 | -0.18(-0.88%) |
Feb 27, 2024 | 19.93 | 20.24 | 19.92 | 20.13 | 542,368 | +0.22(+1.09%) |
Feb 26, 2024 | 19.74 | 19.95 | 19.49 | 19.92 | 670,107 | +0.16(+0.80%) |
Feb 23, 2024 | 19.63 | 19.81 | 19.50 | 19.76 | 291,918 | +0.07(+0.35%) |
Feb 22, 2024 | 19.73 | 19.81 | 19.56 | 19.69 | 448,177 | -0.08(-0.40%) |
Feb 21, 2024 | 19.73 | 19.95 | 19.56 | 19.77 | 653,157 | +0.13(+0.68%) |
Feb 20, 2024 | 19.67 | 19.75 | 19.47 | 19.64 | 693,404 | -0.08(-0.39%) |
Feb 16, 2024 | 19.66 | 19.82 | 19.54 | 19.71 | 534,956 | +0.11(+0.54%) |
Feb 15, 2024 | 19.80 | 19.87 | 19.55 | 19.61 | 586,580 | -0.15(-0.74%) |
Feb 14, 2024 | 19.90 | 19.92 | 19.52 | 19.75 | 668,882 | -0.07(-0.34%) |
Feb 13, 2024 | 20.09 | 20.19 | 19.73 | 19.82 | 624,455 | -0.40(-1.96%) |
Feb 12, 2024 | 19.95 | 20.31 | 19.90 | 20.22 | 640,261 | +0.34(+1.70%) |
Feb 09, 2024 | 19.72 | 19.99 | 19.65 | 19.88 | 634,315 | +0.23(+1.18%) |
Feb 08, 2024 | 19.85 | 19.90 | 19.61 | 19.64 | 714,564 | -0.44(-2.17%) |
Feb 07, 2024 | 19.71 | 20.10 | 19.65 | 20.08 | 961,545 | +0.37(+1.87%) |
Feb 06, 2024 | 19.82 | 20.04 | 19.70 | 19.71 | 497,530 | -0.02(-0.10%) |
Feb 05, 2024 | 19.93 | 19.93 | 19.54 | 19.73 | 535,943 | -0.18(-0.92%) |
Feb 02, 2024 | 20.40 | 20.40 | 19.89 | 19.92 | 443,690 | -0.46(-2.28%) |
Feb 01, 2024 | 20.86 | 21.08 | 19.71 | 20.38 | 759,553 | -0.36(-1.73%) |
Jan 31, 2024 | 20.91 | 21.08 | 20.73 | 20.74 | 322,274 | -0.28(-1.34%) |
Jan 30, 2024 | 20.56 | 21.03 | 20.44 | 21.02 | 320,753 | +0.42(+2.02%) |
Jan 29, 2024 | 20.83 | 20.91 | 20.46 | 20.60 | 509,582 | -0.26(-1.25%) |
Jan 26, 2024 | 20.82 | 20.91 | 20.51 | 20.86 | 339,842 | +0.05(+0.23%) |
Jan 25, 2024 | 21.01 | 21.06 | 20.43 | 20.82 | 470,563 | -0.10(-0.46%) |
Jan 24, 2024 | 20.30 | 21.24 | 20.14 | 20.91 | 887,058 | +0.81(+4.05%) |
Jan 23, 2024 | 20.39 | 20.51 | 20.05 | 20.10 | 392,298 | -0.29(-1.42%) |
Jan 22, 2024 | 20.48 | 20.50 | 20.28 | 20.39 | 411,296 | -0.06(-0.28%) |
Jan 19, 2024 | 20.00 | 20.47 | 19.83 | 20.45 | 557,629 | +0.45(+2.23%) |
Jan 18, 2024 | 19.98 | 20.07 | 19.76 | 20.00 | 367,755 | +0.18(+0.93%) |
Jan 17, 2024 | 19.65 | 19.91 | 19.55 | 19.82 | 273,458 | +0.01(+0.05%) |
Jan 16, 2024 | 19.85 | 20.03 | 19.72 | 19.81 | 433,649 | +0.05(+0.24%) |
Jan 12, 2024 | 20.22 | 20.44 | 19.73 | 19.76 | 484,025 | -0.11(-0.54%) |
Jan 11, 2024 | 19.80 | 19.94 | 19.64 | 19.87 | 452,630 | +0.01(+0.05%) |
Jan 10, 2024 | 20.14 | 20.14 | 19.82 | 19.86 | 364,069 | -0.21(-1.06%) |
Jan 09, 2024 | 19.76 | 20.12 | 19.45 | 20.07 | 602,868 | +0.08(+0.39%) |
Jan 08, 2024 | 20.18 | 20.33 | 19.61 | 19.99 | 660,730 | -0.39(-1.90%) |
Jan 05, 2024 | 20.03 | 20.52 | 19.95 | 20.38 | 686,287 | +0.24(+1.20%) |
Jan 04, 2024 | 19.77 | 20.15 | 19.73 | 20.14 | 620,928 | +0.52(+2.67%) |
Jan 03, 2024 | 19.12 | 19.84 | 19.07 | 19.62 | 560,068 | +0.44(+2.27%) |
Jan 02, 2024 | 19.24 | 19.55 | 19.16 | 19.18 | 493,129 | -0.01(-0.05%) |
Dec 29, 2023 | 19.31 | 19.35 | 19.07 | 19.19 | 338,072 | -0.14(-0.70%) |
Dec 28, 2023 | 19.36 | 19.50 | 19.32 | 19.33 | 263,421 | -0.10(-0.50%) |
Dec 27, 2023 | 19.36 | 19.57 | 19.34 | 19.42 | 295,956 | +0.05(+0.25%) |
Dec 26, 2023 | 19.36 | 19.55 | 18.99 | 19.37 | 463,869 | -0.05(-0.25%) |
Dec 22, 2023 | 19.34 | 19.64 | 19.30 | 19.42 | 525,752 | +0.18(+0.96%) |
Dec 21, 2023 | 18.78 | 19.27 | 18.73 | 19.24 | 455,144 | +0.67(+3.60%) |
Dec 20, 2023 | 18.86 | 19.34 | 18.56 | 18.57 | 732,499 | -0.34(-1.79%) |
Dec 19, 2023 | 18.40 | 18.95 | 18.40 | 18.91 | 557,799 | +0.49(+2.68%) |
Dec 18, 2023 | 18.75 | 19.09 | 18.41 | 18.42 | 717,012 | -0.11(-0.57%) |
Dec 15, 2023 | 18.17 | 18.64 | 18.14 | 18.52 | 871,169 | +0.46(+2.52%) |
Dec 14, 2023 | 17.92 | 18.26 | 17.92 | 18.07 | 457,130 | +0.29(+1.63%) |
Dec 13, 2023 | 17.51 | 17.80 | 17.13 | 17.78 | 524,775 | +0.27(+1.55%) |
Dec 12, 2023 | 17.68 | 17.79 | 17.44 | 17.51 | 385,642 | -0.13(-0.71%) |
Dec 11, 2023 | 17.68 | 17.74 | 17.57 | 17.63 | 351,872 | -0.12(-0.65%) |
Dec 08, 2023 | 17.71 | 17.87 | 17.69 | 17.75 | 330,365 | -0.01(-0.05%) |
Dec 07, 2023 | 17.66 | 17.82 | 17.59 | 17.76 | 658,055 | +0.16(+0.94%) |
Dec 06, 2023 | 17.80 | 17.98 | 17.51 | 17.59 | 377,036 | -0.13(-0.71%) |
Dec 05, 2023 | 18.18 | 18.18 | 17.71 | 17.72 | 497,867 | -0.52(-2.87%) |
Dec 04, 2023 | 18.36 | 18.51 | 18.12 | 18.24 | 553,188 | -0.12(-0.63%) |
Dec 01, 2023 | 17.79 | 18.37 | 17.74 | 18.36 | 538,136 | +0.51(+2.88%) |
Nov 30, 2023 | 17.57 | 17.84 | 17.37 | 17.84 | 499,260 | +0.35(+1.99%) |
Nov 29, 2023 | 17.41 | 17.55 | 17.29 | 17.50 | 750,979 | +0.18(+1.06%) |
Nov 28, 2023 | 17.43 | 17.51 | 17.21 | 17.31 | 686,931 | -0.12(-0.67%) |
Nov 27, 2023 | 17.46 | 17.62 | 17.36 | 17.43 | 505,566 | -0.03(-0.17%) |
Nov 24, 2023 | 17.28 | 17.55 | 17.28 | 17.46 | 300,288 | +0.26(+1.52%) |
Nov 22, 2023 | 17.00 | 17.24 | 16.91 | 17.20 | 353,231 | +0.21(+1.23%) |
Nov 21, 2023 | 17.07 | 17.15 | 16.98 | 16.99 | 392,911 | -0.08(-0.44%) |
Nov 20, 2023 | 17.03 | 17.17 | 16.94 | 17.06 | 492,336 | +0.14(+0.84%) |
Nov 17, 2023 | 16.87 | 17.05 | 16.87 | 16.92 | 541,626 | +0.17(+1.02%) |
Nov 16, 2023 | 17.06 | 17.15 | 16.63 | 16.75 | 723,105 | -0.25(-1.45%) |
Nov 15, 2023 | 16.93 | 17.17 | 16.87 | 17.00 | 721,215 | +0.08(+0.45%) |
Nov 14, 2023 | 16.54 | 16.93 | 16.49 | 16.92 | 904,798 | +0.55(+3.36%) |
Nov 13, 2023 | 16.26 | 16.39 | 16.12 | 16.37 | 551,093 | +0.09(+0.58%) |
Nov 10, 2023 | 16.41 | 16.41 | 16.11 | 16.28 | 806,245 | -0.15(-0.92%) |
Nov 09, 2023 | 16.13 | 16.54 | 16.13 | 16.43 | 942,299 | +0.38(+2.36%) |
Nov 08, 2023 | 16.23 | 16.26 | 15.93 | 16.05 | 1,171,207 | -0.26(-1.57%) |
Nov 07, 2023 | 16.68 | 16.69 | 16.30 | 16.30 | 956,734 | -0.42(-2.49%) |
Nov 06, 2023 | 17.05 | 17.09 | 16.65 | 16.72 | 842,825 | -0.34(-2.00%) |
Nov 03, 2023 | 16.87 | 17.14 | 16.78 | 17.06 | 694,153 | +0.06(+0.33%) |
Nov 02, 2023 | 16.82 | 17.15 | 16.80 | 17.01 | 873,382 | +0.29(+1.76%) |
Nov 01, 2023 | 16.65 | 16.71 | 16.49 | 16.71 | 562,262 | +0.05(+0.28%) |
Oct 31, 2023 | 16.87 | 16.92 | 16.63 | 16.66 | 365,308 | -0.15(-0.90%) |
Oct 30, 2023 | 16.90 | 16.97 | 16.45 | 16.82 | 545,876 | -0.01(-0.06%) |
Oct 27, 2023 | 17.06 | 17.16 | 16.72 | 16.83 | 594,942 | -0.22(-1.28%) |
Oct 26, 2023 | 17.03 | 17.08 | 16.75 | 17.04 | 655,694 | +0.03(+0.17%) |
Oct 25, 2023 | 16.97 | 17.03 | 16.70 | 17.02 | 551,796 | -0.07(-0.39%) |
Oct 24, 2023 | 16.88 | 17.11 | 16.82 | 17.08 | 617,052 | +0.30(+1.81%) |
Oct 23, 2023 | 16.59 | 16.87 | 16.45 | 16.78 | 756,024 | +0.08(+0.45%) |
Oct 20, 2023 | 16.60 | 16.85 | 16.47 | 16.70 | 472,412 | +0.09(+0.57%) |
Oct 19, 2023 | 16.83 | 16.91 | 16.61 | 16.61 | 424,397 | -0.29(-1.74%) |
Oct 18, 2023 | 17.01 | 17.11 | 16.87 | 16.90 | 520,129 | -0.21(-1.22%) |
Oct 17, 2023 | 16.87 | 17.22 | 16.87 | 17.11 | 580,187 | +0.21(+1.23%) |
Oct 16, 2023 | 17.18 | 17.33 | 16.90 | 16.90 | 984,339 | -0.28(-1.65%) |
Oct 13, 2023 | 17.03 | 17.25 | 16.95 | 17.19 | 567,477 | +0.23(+1.34%) |
Oct 12, 2023 | 17.39 | 17.39 | 16.88 | 16.96 | 335,537 | -0.36(-2.08%) |
Oct 11, 2023 | 17.34 | 17.41 | 17.13 | 17.32 | 384,670 | -0.01(-0.05%) |
Oct 10, 2023 | 17.49 | 17.72 | 17.29 | 17.33 | 568,049 | -0.06(-0.33%) |
Oct 09, 2023 | 17.29 | 17.54 | 17.27 | 17.39 | 306,979 | +0.11(+0.66%) |
Oct 06, 2023 | 16.83 | 17.29 | 16.73 | 17.27 | 701,479 | +0.38(+2.24%) |
Oct 05, 2023 | 16.59 | 16.96 | 16.59 | 16.89 | 619,951 | +0.28(+1.71%) |
Oct 04, 2023 | 16.59 | 16.77 | 16.33 | 16.61 | 1,059,358 | -0.09(-0.57%) |
Oct 03, 2023 | 17.02 | 17.09 | 16.59 | 16.70 | 885,610 | -0.41(-2.38%) |
Oct 02, 2023 | 17.39 | 17.44 | 17.00 | 17.11 | 586,278 | -0.27(-1.58%) |
Sep 29, 2023 | 17.43 | 17.47 | 17.27 | 17.39 | 615,736 | +0.03(+0.16%) |
Sep 28, 2023 | 17.26 | 17.52 | 17.13 | 17.36 | 729,679 | +0.08(+0.44%) |
Sep 27, 2023 | 17.34 | 17.40 | 17.15 | 17.28 | 661,390 | +0.01(+0.05%) |
Sep 26, 2023 | 17.17 | 17.53 | 17.11 | 17.27 | 561,649 | +0.04(+0.22%) |
Sep 25, 2023 | 17.14 | 17.30 | 17.19 | 17.23 | 547,525 | +0.05(+0.28%) |
Sep 22, 2023 | 17.09 | 17.28 | 16.96 | 17.19 | 550,811 | +0.13(+0.78%) |
Sep 21, 2023 | 17.22 | 17.30 | 16.92 | 17.05 | 706,549 | -0.22(-1.26%) |
Sep 20, 2023 | 17.26 | 17.48 | 17.25 | 17.27 | 753,861 | +0.06(+0.33%) |
Sep 19, 2023 | 17.12 | 17.32 | 17.12 | 17.21 | 606,899 | +0.20(+1.17%) |
Sep 18, 2023 | 16.87 | 17.19 | 16.81 | 17.02 | 455,360 | +0.14(+0.84%) |
Sep 15, 2023 | 17.14 | 17.16 | 16.83 | 16.87 | 603,383 | -0.24(-1.39%) |
Sep 14, 2023 | 17.23 | 17.39 | 17.03 | 17.11 | 843,052 | +0.06(+0.33%) |
Sep 13, 2023 | 17.18 | 17.21 | 16.98 | 17.05 | 692,304 | -0.11(-0.66%) |
Sep 12, 2023 | 17.25 | 17.45 | 17.02 | 17.17 | 712,388 | -0.17(-0.98%) |
Sep 11, 2023 | 17.35 | 17.55 | 17.31 | 17.34 | 649,494 | +0.09(+0.55%) |
Sep 08, 2023 | 17.15 | 17.40 | 17.15 | 17.24 | 280,429 | +0.04(+0.22%) |
Sep 07, 2023 | 17.37 | 17.57 | 17.15 | 17.21 | 708,015 | -0.27(-1.52%) |
Sep 06, 2023 | 17.67 | 17.99 | 17.46 | 17.47 | 439,842 | -0.21(-1.18%) |
Sep 05, 2023 | 18.22 | 18.27 | 17.46 | 17.68 | 714,997 | -0.61(-3.32%) |
Sep 01, 2023 | 18.36 | 18.53 | 18.27 | 18.29 | 514,968 | -0.01(-0.05%) |
Aug 31, 2023 | 18.38 | 18.47 | 18.24 | 18.30 | 685,464 | -0.09(-0.46%) |
Aug 30, 2023 | 18.03 | 18.49 | 18.03 | 18.38 | 581,662 | +0.27(+1.47%) |
Aug 29, 2023 | 17.78 | 18.20 | 17.70 | 18.12 | 480,007 | +0.39(+2.19%) |
Aug 28, 2023 | 17.74 | 18.05 | 17.65 | 17.73 | 586,114 | +0.05(+0.27%) |
Aug 25, 2023 | 17.92 | 17.96 | 17.45 | 17.68 | 1,149,691 | -0.25(-1.37%) |
Aug 24, 2023 | 18.09 | 18.12 | 17.86 | 17.93 | 632,784 | -0.24(-1.30%) |
Aug 23, 2023 | 18.15 | 18.31 | 17.90 | 18.16 | 297,930 | -0.03(-0.16%) |
Aug 22, 2023 | 18.15 | 18.27 | 18.07 | 18.19 | 536,853 | -0.01(-0.08%) |
Aug 21, 2023 | 18.36 | 18.36 | 18.13 | 18.21 | 439,390 | -0.11(-0.61%) |
Aug 18, 2023 | 18.22 | 18.35 | 17.95 | 18.32 | 605,849 | -0.10(-0.55%) |
Aug 17, 2023 | 18.32 | 18.59 | 18.32 | 18.42 | 530,102 | +0.11(+0.61%) |
Aug 16, 2023 | 18.58 | 18.71 | 18.29 | 18.31 | 467,501 | -0.26(-1.40%) |
Aug 15, 2023 | 18.48 | 18.63 | 18.46 | 18.57 | 293,672 | -0.01(-0.05%) |
Aug 14, 2023 | 18.73 | 18.74 | 18.39 | 18.58 | 788,613 | -0.23(-1.24%) |
Aug 11, 2023 | 18.84 | 19.01 | 18.76 | 18.81 | 461,547 | -0.14(-0.74%) |
Aug 10, 2023 | 19.08 | 19.15 | 18.90 | 18.95 | 394,798 | +0.02(+0.10%) |
Aug 09, 2023 | 19.06 | 19.20 | 18.92 | 18.93 | 554,944 | -0.07(-0.34%) |
Aug 08, 2023 | 18.75 | 19.00 | 18.52 | 19.00 | 342,870 | -0.06(-0.29%) |
Aug 07, 2023 | 19.22 | 19.29 | 18.91 | 19.05 | 814,826 | -0.14(-0.73%) |
Aug 04, 2023 | 20.02 | 20.10 | 19.16 | 19.19 | 977,370 | -0.81(-4.04%) |
Aug 03, 2023 | 19.42 | 20.05 | 19.42 | 20.00 | 949,367 | +0.68(+3.51%) |
Aug 02, 2023 | 19.66 | 19.66 | 19.07 | 19.32 | 712,086 | -0.50(-2.53%) |
Aug 01, 2023 | 19.76 | 19.87 | 19.53 | 19.82 | 300,758 | -0.13(-0.65%) |
Jul 31, 2023 | 20.18 | 20.30 | 19.89 | 19.95 | 459,125 | -0.11(-0.56%) |
Jul 28, 2023 | 19.18 | 20.11 | 19.18 | 20.07 | 962,648 | +0.97(+5.06%) |
Jul 27, 2023 | 19.39 | 19.45 | 19.01 | 19.10 | 376,385 | -0.20(-1.01%) |
Jul 26, 2023 | 19.15 | 19.33 | 19.07 | 19.29 | 264,002 | +0.10(+0.53%) |
Jul 25, 2023 | 19.22 | 19.58 | 19.18 | 19.19 | 348,960 | +0.04(+0.19%) |
Jul 24, 2023 | 18.87 | 19.23 | 18.85 | 19.15 | 592,018 | +0.33(+1.73%) |
Jul 21, 2023 | 18.80 | 18.94 | 18.43 | 18.83 | 835,666 | +0.05(+0.25%) |
Jul 20, 2023 | 19.10 | 19.15 | 18.63 | 18.78 | 473,140 | -0.37(-1.94%) |
Jul 19, 2023 | 19.01 | 19.30 | 18.97 | 19.15 | 577,192 | +0.20(+1.08%) |
Jul 18, 2023 | 18.61 | 19.00 | 18.53 | 18.95 | 443,617 | +0.45(+2.41%) |
Jul 17, 2023 | 18.60 | 18.71 | 18.27 | 18.50 | 617,901 | -0.15(-0.80%) |
Jul 14, 2023 | 19.06 | 19.06 | 18.62 | 18.65 | 317,938 | -0.39(-2.05%) |
Jul 13, 2023 | 19.06 | 19.23 | 18.93 | 19.04 | 392,443 | +0.00(+0.00%) |
Jul 12, 2023 | 19.40 | 19.54 | 18.99 | 19.04 | 519,571 | -0.16(-0.82%) |
Jul 11, 2023 | 18.96 | 19.23 | 18.87 | 19.20 | 1,064,868 | +0.33(+1.72%) |
Jul 10, 2023 | 18.74 | 18.88 | 18.61 | 18.87 | 640,847 | +0.14(+0.74%) |
Jul 07, 2023 | 18.30 | 18.97 | 18.25 | 18.74 | 859,126 | +0.50(+2.75%) |
Jul 06, 2023 | 18.12 | 18.25 | 17.81 | 18.23 | 411,048 | -0.01(-0.05%) |
Jul 05, 2023 | 18.21 | 18.36 | 18.07 | 18.24 | 289,076 | -0.11(-0.61%) |