Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 22.54 | 22.57 | 22.36 | 22.48 | 1,612,875 | -0.47(-2.03%) |
Jun 10, 2024 | 22.85 | 22.96 | 22.74 | 22.95 | 257,244 | -0.22(-0.96%) |
Jun 07, 2024 | 23.20 | 23.28 | 23.14 | 23.17 | 5,005,595 | -0.16(-0.70%) |
Jun 06, 2024 | 23.27 | 23.35 | 23.21 | 23.33 | 1,032,182 | +0.20(+0.88%) |
Jun 05, 2024 | 23.21 | 23.24 | 23.04 | 23.13 | 1,161,564 | +0.02(+0.08%) |
Jun 04, 2024 | 23.15 | 23.19 | 23.03 | 23.11 | 171,854 | -0.35(-1.48%) |
Jun 03, 2024 | 23.45 | 23.47 | 23.32 | 23.46 | 342,714 | +0.05(+0.21%) |
May 31, 2024 | 23.26 | 23.41 | 23.22 | 23.41 | 663,949 | +0.27(+1.17%) |
May 30, 2024 | 23.07 | 23.20 | 23.06 | 23.14 | 808,762 | +0.26(+1.14%) |
May 29, 2024 | 22.88 | 22.96 | 22.84 | 22.88 | 397,102 | -0.33(-1.42%) |
May 28, 2024 | 23.27 | 23.29 | 23.15 | 23.21 | 509,476 | -0.02(-0.08%) |
May 24, 2024 | 23.07 | 23.26 | 23.07 | 23.23 | 664,943 | +0.28(+1.22%) |
May 23, 2024 | 23.22 | 23.24 | 22.91 | 22.95 | 140,974 | -0.18(-0.79%) |
May 22, 2024 | 23.20 | 23.28 | 23.04 | 23.13 | 484,625 | -0.19(-0.83%) |
May 21, 2024 | 23.21 | 23.32 | 23.18 | 23.32 | 155,602 | +0.08(+0.33%) |
May 20, 2024 | 23.34 | 23.35 | 23.24 | 23.25 | 695,721 | -0.10(-0.41%) |
May 17, 2024 | 23.21 | 23.36 | 23.21 | 23.34 | 1,126,024 | +0.17(+0.75%) |
May 16, 2024 | 23.22 | 23.25 | 23.15 | 23.17 | 857,747 | -0.04(-0.17%) |
May 15, 2024 | 23.10 | 23.21 | 23.07 | 23.21 | 187,391 | +0.20(+0.88%) |
May 14, 2024 | 22.87 | 23.01 | 22.83 | 23.00 | 308,369 | +0.22(+0.98%) |
May 13, 2024 | 22.76 | 22.84 | 22.76 | 22.78 | 320,565 | +0.01(+0.04%) |
May 10, 2024 | 22.77 | 22.82 | 22.72 | 22.77 | 222,199 | +0.17(+0.77%) |
May 09, 2024 | 22.47 | 22.61 | 22.47 | 22.60 | 416,850 | +0.04(+0.17%) |
May 08, 2024 | 22.51 | 22.57 | 22.43 | 22.56 | 800,248 | +0.07(+0.30%) |
May 07, 2024 | 22.41 | 22.60 | 22.41 | 22.49 | 1,402,369 | +0.25(+1.13%) |
May 06, 2024 | 22.05 | 22.24 | 22.05 | 22.24 | 308,802 | +0.34(+1.55%) |
May 03, 2024 | 21.95 | 21.97 | 21.80 | 21.90 | 170,046 | +0.05(+0.22%) |
May 02, 2024 | 21.78 | 21.88 | 21.69 | 21.85 | 675,451 | +0.35(+1.62%) |
May 01, 2024 | 21.51 | 21.77 | 21.43 | 21.51 | 249,261 | -0.02(-0.09%) |
Apr 30, 2024 | 21.67 | 21.77 | 21.51 | 21.52 | 612,053 | -0.23(-1.07%) |
Apr 29, 2024 | 21.75 | 21.81 | 21.69 | 21.76 | 313,713 | +0.03(+0.13%) |
Apr 26, 2024 | 21.69 | 21.77 | 21.65 | 21.73 | 453,224 | +0.12(+0.54%) |
Apr 25, 2024 | 21.50 | 21.65 | 21.39 | 21.61 | 372,499 | -0.08(-0.36%) |
Apr 24, 2024 | 21.70 | 21.73 | 21.56 | 21.69 | 2,516,269 | -0.24(-1.10%) |
Apr 23, 2024 | 21.71 | 21.94 | 21.71 | 21.93 | 608,793 | +0.39(+1.80%) |
Apr 22, 2024 | 21.41 | 21.60 | 21.38 | 21.54 | 275,443 | +0.31(+1.46%) |
Apr 19, 2024 | 21.17 | 21.30 | 21.17 | 21.23 | 811,982 | +0.08(+0.37%) |
Apr 18, 2024 | 21.13 | 21.29 | 21.09 | 21.16 | 327,871 | +0.06(+0.27%) |
Apr 17, 2024 | 21.17 | 21.24 | 20.99 | 21.10 | 626,956 | +0.21(+1.02%) |
Apr 16, 2024 | 20.98 | 20.98 | 20.81 | 20.89 | 942,392 | -0.32(-1.51%) |
Apr 15, 2024 | 21.52 | 21.57 | 21.17 | 21.21 | 432,399 | +0.03(+0.14%) |
Apr 12, 2024 | 21.35 | 21.44 | 21.16 | 21.18 | 513,071 | -0.36(-1.66%) |
Apr 11, 2024 | 21.58 | 21.60 | 21.26 | 21.53 | 616,940 | -0.20(-0.93%) |
Apr 10, 2024 | 21.68 | 21.87 | 21.64 | 21.74 | 331,894 | -0.20(-0.93%) |
Apr 09, 2024 | 22.15 | 22.19 | 21.90 | 21.94 | 1,218,993 | -0.23(-1.05%) |
Apr 08, 2024 | 22.12 | 22.19 | 22.09 | 22.17 | 271,058 | +0.15(+0.70%) |
Apr 05, 2024 | 21.87 | 22.05 | 21.83 | 22.02 | 729,080 | +0.04(+0.18%) |
Apr 04, 2024 | 22.37 | 22.37 | 21.97 | 21.98 | 1,651,857 | -0.15(-0.70%) |
Apr 03, 2024 | 21.94 | 22.16 | 21.94 | 22.13 | 2,797,950 | +0.23(+1.06%) |
Apr 02, 2024 | 21.82 | 21.90 | 21.80 | 21.90 | 424,182 | -0.04(-0.18%) |
Apr 01, 2024 | 22.00 | 22.07 | 21.92 | 21.94 | 1,126,881 | -0.06(-0.26%) |
Mar 28, 2024 | 21.98 | 22.05 | 21.98 | 22.00 | 217,561 | -0.04(-0.18%) |
Mar 27, 2024 | 21.96 | 22.05 | 21.94 | 22.04 | 686,471 | +0.12(+0.53%) |
Mar 26, 2024 | 22.00 | 22.04 | 21.92 | 21.92 | 344,422 | +0.09(+0.40%) |
Mar 25, 2024 | 21.76 | 21.92 | 21.76 | 21.83 | 199,961 | +0.05(+0.22%) |
Mar 22, 2024 | 21.83 | 21.86 | 21.76 | 21.79 | 496,097 | -0.05(-0.22%) |
Mar 21, 2024 | 21.80 | 21.87 | 21.80 | 21.83 | 592,003 | +0.04(+0.18%) |
Mar 20, 2024 | 21.47 | 21.82 | 21.45 | 21.80 | 422,573 | +0.23(+1.08%) |
Mar 19, 2024 | 21.51 | 21.62 | 21.51 | 21.56 | 103,300 | +0.14(+0.63%) |
Mar 18, 2024 | 21.53 | 21.53 | 21.42 | 21.43 | 622,299 | -0.13(-0.58%) |
Mar 15, 2024 | 21.54 | 21.57 | 21.50 | 21.55 | 235,712 | +0.22(+1.04%) |
Mar 14, 2024 | 21.49 | 21.49 | 21.26 | 21.33 | 289,383 | -0.24(-1.12%) |
Mar 13, 2024 | 21.57 | 21.64 | 21.55 | 21.57 | 909,292 | +0.06(+0.27%) |
Mar 12, 2024 | 21.38 | 21.52 | 21.32 | 21.51 | 623,313 | +0.28(+1.32%) |
Mar 11, 2024 | 21.09 | 21.24 | 21.08 | 21.23 | 215,240 | +0.08(+0.37%) |
Mar 08, 2024 | 21.25 | 21.30 | 21.13 | 21.16 | 243,205 | +0.03(+0.14%) |
Mar 07, 2024 | 21.01 | 21.15 | 21.01 | 21.13 | 375,217 | +0.23(+1.11%) |
Mar 06, 2024 | 20.86 | 20.92 | 20.82 | 20.90 | 507,561 | +0.24(+1.17%) |
Mar 05, 2024 | 20.58 | 20.74 | 20.58 | 20.65 | 580,765 | +0.05(+0.23%) |
Mar 04, 2024 | 20.62 | 20.66 | 20.58 | 20.61 | 236,523 | -0.01(-0.05%) |
Mar 01, 2024 | 20.58 | 20.62 | 20.44 | 20.62 | 517,661 | +0.11(+0.52%) |
Feb 29, 2024 | 20.60 | 20.60 | 20.40 | 20.51 | 173,091 | +0.12(+0.57%) |
Feb 28, 2024 | 20.42 | 20.46 | 20.38 | 20.39 | 109,321 | -0.01(-0.05%) |
Feb 27, 2024 | 20.33 | 20.42 | 20.33 | 20.40 | 139,672 | +0.05(+0.24%) |
Feb 26, 2024 | 20.37 | 20.42 | 20.32 | 20.35 | 118,987 | -0.01(-0.05%) |
Feb 23, 2024 | 20.36 | 20.40 | 20.32 | 20.36 | 231,516 | +0.06(+0.29%) |
Feb 22, 2024 | 20.27 | 20.32 | 20.23 | 20.31 | 172,133 | +0.24(+1.21%) |
Feb 21, 2024 | 20.04 | 20.09 | 20.01 | 20.06 | 155,455 | -0.14(-0.67%) |
Feb 20, 2024 | 20.06 | 20.21 | 20.06 | 20.20 | 281,995 | +0.23(+1.16%) |
Feb 16, 2024 | 19.95 | 20.02 | 19.91 | 19.97 | 130,864 | +0.07(+0.34%) |
Feb 15, 2024 | 19.71 | 19.92 | 19.71 | 19.90 | 274,506 | +0.20(+1.03%) |
Feb 14, 2024 | 19.54 | 19.70 | 19.54 | 19.70 | 335,066 | +0.23(+1.19%) |
Feb 13, 2024 | 19.57 | 19.59 | 19.38 | 19.46 | 361,587 | -0.29(-1.47%) |
Feb 12, 2024 | 19.63 | 19.80 | 19.63 | 19.75 | 1,160,988 | +0.12(+0.59%) |
Feb 09, 2024 | 19.54 | 19.65 | 19.44 | 19.64 | 129,098 | +0.02(+0.10%) |
Feb 08, 2024 | 19.65 | 19.67 | 19.57 | 19.62 | 340,910 | -0.03(-0.15%) |
Feb 07, 2024 | 19.66 | 19.68 | 19.56 | 19.65 | 179,250 | -0.09(-0.44%) |
Feb 06, 2024 | 19.69 | 19.75 | 19.67 | 19.73 | 209,293 | +0.04(+0.20%) |
Feb 05, 2024 | 19.67 | 19.72 | 19.58 | 19.70 | 694,705 | -0.13(-0.63%) |
Feb 02, 2024 | 19.82 | 19.88 | 19.76 | 19.82 | 535,352 | -0.08(-0.39%) |
Feb 01, 2024 | 19.89 | 19.92 | 19.70 | 19.90 | 1,972,510 | -0.02(-0.10%) |
Jan 31, 2024 | 20.18 | 20.24 | 19.90 | 19.92 | 346,700 | -0.16(-0.82%) |
Jan 30, 2024 | 20.01 | 20.11 | 20.00 | 20.08 | 941,361 | +0.13(+0.63%) |
Jan 29, 2024 | 19.89 | 19.96 | 19.82 | 19.96 | 1,622,480 | -0.05(-0.24%) |
Jan 26, 2024 | 20.03 | 20.06 | 19.99 | 20.01 | 160,228 | +0.13(+0.63%) |
Jan 25, 2024 | 19.93 | 20.00 | 19.80 | 19.88 | 705,001 | -0.01(-0.05%) |
Jan 24, 2024 | 19.98 | 20.04 | 19.89 | 19.89 | 267,401 | +0.17(+0.88%) |
Jan 23, 2024 | 19.73 | 19.73 | 19.63 | 19.72 | 225,191 | -0.08(-0.39%) |
Jan 22, 2024 | 19.82 | 19.87 | 19.77 | 19.79 | 257,726 | +0.10(+0.49%) |
Jan 19, 2024 | 19.55 | 19.70 | 19.50 | 19.70 | 294,431 | +0.11(+0.54%) |
Jan 18, 2024 | 19.55 | 19.60 | 19.48 | 19.59 | 211,628 | +0.16(+0.85%) |
Jan 17, 2024 | 19.35 | 19.44 | 19.24 | 19.43 | 502,657 | -0.12(-0.59%) |
Jan 16, 2024 | 19.59 | 19.65 | 19.51 | 19.54 | 465,916 | -0.40(-1.99%) |
Jan 12, 2024 | 20.03 | 20.10 | 19.91 | 19.94 | 396,140 | +0.01(+0.05%) |
Jan 11, 2024 | 20.08 | 20.08 | 19.77 | 19.93 | 678,508 | -0.19(-0.96%) |
Jan 10, 2024 | 20.05 | 20.16 | 20.05 | 20.12 | 243,379 | +0.04(+0.19%) |
Jan 09, 2024 | 20.09 | 20.14 | 20.03 | 20.08 | 1,121,999 | -0.31(-1.52%) |
Jan 08, 2024 | 20.26 | 20.39 | 20.23 | 20.39 | 664,321 | +0.23(+1.15%) |
Jan 05, 2024 | 20.09 | 20.32 | 20.09 | 20.16 | 1,066,034 | +0.09(+0.43%) |
Jan 04, 2024 | 19.98 | 20.19 | 19.98 | 20.07 | 1,289,852 | +0.19(+0.97%) |
Jan 03, 2024 | 19.85 | 19.95 | 19.79 | 19.88 | 427,886 | -0.25(-1.25%) |
Jan 02, 2024 | 20.13 | 20.20 | 20.10 | 20.13 | 259,496 | -0.15(-0.72%) |
Dec 29, 2023 | 20.26 | 20.35 | 20.24 | 20.28 | 1,116,041 | +0.02(+0.10%) |
Dec 28, 2023 | 20.31 | 20.35 | 20.24 | 20.26 | 492,078 | -0.18(-0.90%) |
Dec 27, 2023 | 20.28 | 20.44 | 20.28 | 20.44 | 893,651 | +0.12(+0.57%) |
Dec 26, 2023 | 20.19 | 20.34 | 20.19 | 20.32 | 326,727 | +0.13(+0.62%) |
Dec 22, 2023 | 20.17 | 20.23 | 20.13 | 20.20 | 298,802 | +0.11(+0.53%) |
Dec 21, 2023 | 20.01 | 20.09 | 19.94 | 20.09 | 448,845 | +0.25(+1.27%) |
Dec 20, 2023 | 20.00 | 20.06 | 19.81 | 19.84 | 350,876 | -0.21(-1.06%) |
Dec 19, 2023 | 19.95 | 20.06 | 19.94 | 20.05 | 587,809 | +0.22(+1.10%) |
Dec 18, 2023 | 19.89 | 19.89 | 19.77 | 19.83 | 3,033,156 | +0.07(+0.34%) |
Dec 15, 2023 | 19.89 | 19.89 | 19.74 | 19.77 | 484,063 | -0.27(-1.33%) |
Dec 14, 2023 | 19.95 | 20.10 | 19.87 | 20.03 | 1,155,203 | +0.08(+0.38%) |
Dec 13, 2023 | 19.71 | 19.98 | 19.57 | 19.96 | 864,530 | +0.21(+1.06%) |
Dec 12, 2023 | 19.65 | 19.76 | 19.60 | 19.75 | 1,269,557 | +0.07(+0.34%) |
Dec 11, 2023 | 19.59 | 19.70 | 19.59 | 19.68 | 282,465 | +0.04(+0.19%) |
Dec 08, 2023 | 19.49 | 19.66 | 19.49 | 19.64 | 199,335 | +0.11(+0.59%) |
Dec 07, 2023 | 19.42 | 19.55 | 19.40 | 19.53 | 261,099 | +0.12(+0.64%) |
Dec 06, 2023 | 19.53 | 19.63 | 19.41 | 19.41 | 622,304 | +0.09(+0.44%) |
Dec 05, 2023 | 19.32 | 19.39 | 19.30 | 19.32 | 177,848 | -0.04(-0.20%) |
Dec 04, 2023 | 19.31 | 19.40 | 19.29 | 19.36 | 374,588 | -0.10(-0.49%) |
Dec 01, 2023 | 19.23 | 19.46 | 19.23 | 19.45 | 391,880 | +0.21(+1.09%) |
Nov 30, 2023 | 19.25 | 19.26 | 19.18 | 19.24 | 209,480 | +0.01(+0.05%) |
Nov 29, 2023 | 19.17 | 19.29 | 19.16 | 19.23 | 245,469 | +0.10(+0.50%) |
Nov 28, 2023 | 19.07 | 19.18 | 19.06 | 19.14 | 188,086 | +0.06(+0.30%) |
Nov 27, 2023 | 19.09 | 19.11 | 19.01 | 19.08 | 154,500 | -0.07(-0.35%) |
Nov 24, 2023 | 19.03 | 19.15 | 19.03 | 19.15 | 138,586 | +0.27(+1.41%) |
Nov 22, 2023 | 18.87 | 18.90 | 18.77 | 18.88 | 375,083 | -0.01(-0.05%) |
Nov 21, 2023 | 18.95 | 18.97 | 18.87 | 18.89 | 159,532 | -0.10(-0.50%) |
Nov 20, 2023 | 18.90 | 19.02 | 18.90 | 18.99 | 194,168 | +0.06(+0.30%) |
Nov 17, 2023 | 18.80 | 18.94 | 18.78 | 18.93 | 188,551 | +0.33(+1.79%) |
Nov 16, 2023 | 18.59 | 18.66 | 18.54 | 18.60 | 521,817 | -0.02(-0.10%) |
Nov 15, 2023 | 18.62 | 18.67 | 18.58 | 18.62 | 553,532 | +0.07(+0.36%) |
Nov 14, 2023 | 18.31 | 18.58 | 18.31 | 18.55 | 289,591 | +0.46(+2.53%) |
Nov 13, 2023 | 17.95 | 18.10 | 17.93 | 18.09 | 145,881 | +0.12(+0.69%) |
Nov 10, 2023 | 17.87 | 17.98 | 17.76 | 17.97 | 161,234 | +0.12(+0.69%) |
Nov 09, 2023 | 17.94 | 18.03 | 17.83 | 17.84 | 400,911 | -0.05(-0.27%) |
Nov 08, 2023 | 17.82 | 17.91 | 17.80 | 17.89 | 376,026 | +0.11(+0.64%) |
Nov 07, 2023 | 17.76 | 17.83 | 17.73 | 17.78 | 175,495 | -0.08(-0.43%) |
Nov 06, 2023 | 17.98 | 18.01 | 17.83 | 17.85 | 477,722 | -0.07(-0.37%) |
Nov 03, 2023 | 17.87 | 17.97 | 17.83 | 17.92 | 605,843 | +0.21(+1.18%) |
Nov 02, 2023 | 17.65 | 17.72 | 17.61 | 17.71 | 491,311 | +0.25(+1.42%) |
Nov 01, 2023 | 17.35 | 17.47 | 17.28 | 17.46 | 614,293 | +0.14(+0.83%) |
Oct 31, 2023 | 17.31 | 17.36 | 17.21 | 17.32 | 396,901 | +0.01(+0.05%) |
Oct 30, 2023 | 17.24 | 17.33 | 17.19 | 17.31 | 1,659,159 | +0.27(+1.57%) |
Oct 27, 2023 | 17.27 | 17.27 | 17.01 | 17.04 | 499,961 | -0.14(-0.83%) |
Oct 26, 2023 | 17.21 | 17.28 | 17.12 | 17.19 | 484,245 | -0.05(-0.28%) |
Oct 25, 2023 | 17.25 | 17.37 | 17.19 | 17.23 | 346,324 | -0.13(-0.77%) |
Oct 24, 2023 | 17.33 | 17.39 | 17.27 | 17.37 | 343,406 | -0.06(-0.33%) |
Oct 23, 2023 | 17.37 | 17.55 | 17.31 | 17.42 | 694,808 | +0.01(+0.05%) |
Oct 20, 2023 | 17.53 | 17.58 | 17.38 | 17.42 | 3,448,561 | -0.25(-1.40%) |
Oct 19, 2023 | 17.73 | 17.88 | 17.64 | 17.66 | 3,855,425 | -0.17(-0.96%) |
Oct 18, 2023 | 17.99 | 18.00 | 17.81 | 17.83 | 3,634,000 | -0.29(-1.58%) |
Oct 17, 2023 | 17.94 | 18.20 | 17.94 | 18.12 | 627,127 | +0.00(+0.00%) |
Oct 16, 2023 | 18.02 | 18.12 | 17.99 | 18.12 | 245,571 | +0.27(+1.49%) |
Oct 13, 2023 | 17.99 | 18.04 | 17.82 | 17.85 | 268,265 | -0.29(-1.58%) |
Oct 12, 2023 | 18.26 | 18.27 | 18.06 | 18.14 | 291,209 | -0.22(-1.19%) |
Oct 11, 2023 | 18.33 | 18.42 | 18.24 | 18.36 | 297,700 | +0.16(+0.89%) |
Oct 10, 2023 | 18.17 | 18.26 | 18.17 | 18.20 | 705,592 | +0.30(+1.65%) |
Oct 09, 2023 | 17.74 | 17.92 | 17.74 | 17.90 | 411,628 | -0.14(-0.79%) |
Oct 06, 2023 | 17.82 | 18.10 | 17.71 | 18.04 | 1,150,589 | +0.33(+1.88%) |
Oct 05, 2023 | 17.60 | 17.72 | 17.60 | 17.71 | 377,201 | +0.15(+0.87%) |
Oct 04, 2023 | 17.57 | 17.58 | 17.40 | 17.56 | 443,112 | +0.06(+0.33%) |
Oct 03, 2023 | 17.56 | 17.61 | 17.43 | 17.50 | 677,783 | -0.16(-0.92%) |
Oct 02, 2023 | 17.87 | 17.90 | 17.62 | 17.66 | 1,526,333 | -0.35(-1.96%) |
Sep 29, 2023 | 18.21 | 18.22 | 17.98 | 18.02 | 312,558 | -0.05(-0.26%) |
Sep 28, 2023 | 17.91 | 18.12 | 17.87 | 18.06 | 5,519,295 | +0.24(+1.34%) |
Sep 27, 2023 | 17.90 | 17.91 | 17.67 | 17.82 | 1,702,843 | -0.12(-0.69%) |
Sep 26, 2023 | 17.98 | 18.08 | 17.91 | 17.95 | 1,737,578 | -0.12(-0.69%) |
Sep 25, 2023 | 18.04 | 18.09 | 18.05 | 18.07 | 710,743 | -0.10(-0.52%) |
Sep 22, 2023 | 18.32 | 18.36 | 18.16 | 18.17 | 300,912 | -0.10(-0.52%) |
Sep 21, 2023 | 18.36 | 18.43 | 18.26 | 18.26 | 863,388 | -0.12(-0.67%) |
Sep 20, 2023 | 18.57 | 18.66 | 18.39 | 18.39 | 584,242 | +0.00(+0.00%) |
Sep 19, 2023 | 18.32 | 18.41 | 18.32 | 18.39 | 155,372 | +0.14(+0.78%) |
Sep 18, 2023 | 18.30 | 18.32 | 18.17 | 18.24 | 229,635 | -0.17(-0.93%) |
Sep 15, 2023 | 18.42 | 18.51 | 18.37 | 18.42 | 827,379 | -0.03(-0.15%) |
Sep 14, 2023 | 18.37 | 18.44 | 18.35 | 18.44 | 411,193 | +0.28(+1.52%) |
Sep 13, 2023 | 18.21 | 18.26 | 18.13 | 18.17 | 215,491 | +0.03(+0.16%) |
Sep 12, 2023 | 18.04 | 18.22 | 18.04 | 18.14 | 173,214 | +0.04(+0.21%) |
Sep 11, 2023 | 18.05 | 18.12 | 18.02 | 18.10 | 149,832 | +0.27(+1.50%) |
Sep 08, 2023 | 17.80 | 17.86 | 17.74 | 17.83 | 786,175 | +0.04(+0.21%) |
Sep 07, 2023 | 17.83 | 17.89 | 17.76 | 17.80 | 343,153 | -0.10(-0.59%) |
Sep 06, 2023 | 17.89 | 17.96 | 17.84 | 17.90 | 516,699 | -0.15(-0.84%) |
Sep 05, 2023 | 18.23 | 18.26 | 18.05 | 18.05 | 296,961 | -0.24(-1.30%) |
Sep 01, 2023 | 18.40 | 18.40 | 18.24 | 18.29 | 971,511 | -0.03(-0.16%) |
Aug 31, 2023 | 18.48 | 18.48 | 18.27 | 18.32 | 251,074 | -0.18(-0.98%) |
Aug 30, 2023 | 18.57 | 18.62 | 18.48 | 18.50 | 132,105 | -0.01(-0.05%) |
Aug 29, 2023 | 18.24 | 18.53 | 18.22 | 18.51 | 219,891 | +0.27(+1.46%) |
Aug 28, 2023 | 18.14 | 18.27 | 18.14 | 18.24 | 1,883,233 | +0.23(+1.27%) |
Aug 25, 2023 | 18.06 | 18.09 | 17.89 | 18.02 | 471,176 | +0.08(+0.42%) |
Aug 24, 2023 | 18.07 | 18.19 | 17.93 | 17.94 | 3,913,864 | -0.19(-1.05%) |
Aug 23, 2023 | 18.02 | 18.16 | 18.02 | 18.13 | 205,320 | +0.12(+0.69%) |
Aug 22, 2023 | 18.15 | 18.19 | 18.00 | 18.01 | 191,848 | -0.11(-0.63%) |
Aug 21, 2023 | 18.08 | 18.17 | 18.02 | 18.12 | 369,798 | +0.06(+0.32%) |
Aug 18, 2023 | 17.91 | 18.10 | 17.87 | 18.06 | 796,554 | -0.04(-0.21%) |
Aug 17, 2023 | 18.32 | 18.32 | 18.10 | 18.10 | 960,160 | -0.21(-1.14%) |
Aug 16, 2023 | 18.40 | 18.48 | 18.31 | 18.31 | 236,138 | -0.10(-0.57%) |
Aug 15, 2023 | 18.57 | 18.58 | 18.39 | 18.42 | 296,570 | -0.30(-1.58%) |
Aug 14, 2023 | 18.62 | 18.76 | 18.55 | 18.71 | 420,851 | -0.03(-0.15%) |
Aug 11, 2023 | 18.72 | 18.79 | 18.67 | 18.74 | 402,577 | -0.12(-0.66%) |
Aug 10, 2023 | 18.93 | 19.08 | 18.82 | 18.86 | 527,693 | +0.20(+1.07%) |
Aug 09, 2023 | 18.66 | 18.76 | 18.62 | 18.66 | 209,009 | +0.05(+0.26%) |
Aug 08, 2023 | 18.46 | 18.62 | 18.36 | 18.62 | 826,459 | -0.30(-1.56%) |
Aug 07, 2023 | 18.83 | 18.92 | 18.79 | 18.91 | 177,468 | +0.25(+1.33%) |
Aug 04, 2023 | 18.71 | 18.88 | 18.65 | 18.66 | 214,524 | +0.10(+0.51%) |
Aug 03, 2023 | 18.44 | 18.62 | 18.44 | 18.57 | 122,529 | +0.07(+0.36%) |
Aug 02, 2023 | 18.61 | 18.62 | 18.43 | 18.50 | 787,176 | -0.42(-2.22%) |
Aug 01, 2023 | 18.93 | 19.02 | 18.86 | 18.92 | 523,215 | -0.21(-1.10%) |
Jul 31, 2023 | 19.21 | 19.27 | 19.11 | 19.13 | 655,662 | -0.07(-0.35%) |
Jul 28, 2023 | 19.22 | 19.30 | 19.17 | 19.20 | 1,472,766 | +0.22(+1.15%) |
Jul 27, 2023 | 19.24 | 19.24 | 18.98 | 18.98 | 1,828,197 | -0.26(-1.34%) |
Jul 26, 2023 | 19.05 | 19.26 | 19.05 | 19.23 | 1,825,358 | +0.10(+0.55%) |
Jul 25, 2023 | 19.12 | 19.20 | 19.11 | 19.13 | 1,402,357 | +0.04(+0.20%) |
Jul 24, 2023 | 19.03 | 19.14 | 19.03 | 19.09 | 165,759 | -0.01(-0.05%) |
Jul 21, 2023 | 19.11 | 19.13 | 19.03 | 19.10 | 191,097 | +0.02(+0.10%) |
Jul 20, 2023 | 19.05 | 19.18 | 19.04 | 19.08 | 155,664 | +0.03(+0.15%) |
Jul 19, 2023 | 19.03 | 19.07 | 18.96 | 19.05 | 269,970 | +0.01(+0.05%) |
Jul 18, 2023 | 18.85 | 19.05 | 18.83 | 19.04 | 238,423 | +0.15(+0.81%) |
Jul 17, 2023 | 18.81 | 18.94 | 18.80 | 18.89 | 216,089 | +0.12(+0.66%) |
Jul 14, 2023 | 18.93 | 18.95 | 18.77 | 18.77 | 200,455 | -0.15(-0.81%) |
Jul 13, 2023 | 18.80 | 18.93 | 18.80 | 18.92 | 3,457,461 | +0.34(+1.85%) |
Jul 12, 2023 | 18.42 | 18.60 | 18.42 | 18.58 | 521,380 | +0.43(+2.36%) |
Jul 11, 2023 | 18.02 | 18.16 | 18.01 | 18.15 | 447,890 | +0.24(+1.33%) |
Jul 10, 2023 | 17.85 | 17.95 | 17.85 | 17.91 | 161,950 | +0.04(+0.21%) |
Jul 07, 2023 | 17.70 | 17.94 | 17.69 | 17.87 | 251,535 | +0.19(+1.08%) |
Jul 06, 2023 | 17.72 | 17.72 | 17.53 | 17.68 | 354,023 | -0.28(-1.54%) |
Jul 05, 2023 | 18.07 | 18.07 | 17.96 | 17.96 | 212,994 | -0.41(-2.23%) |