Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.52 | 16.52 | 15.82 | 15.85 | 207,041 | -0.71(-4.29%) |
Apr 29, 2024 | 16.50 | 16.81 | 16.38 | 16.56 | 204,017 | +0.07(+0.42%) |
Apr 26, 2024 | 16.80 | 17.14 | 16.33 | 16.49 | 187,676 | -0.26(-1.55%) |
Apr 25, 2024 | 16.59 | 16.78 | 16.39 | 16.75 | 98,217 | +0.06(+0.36%) |
Apr 24, 2024 | 16.69 | 16.87 | 16.53 | 16.69 | 157,696 | -0.05(-0.30%) |
Apr 23, 2024 | 16.92 | 17.14 | 16.70 | 16.74 | 110,222 | -0.14(-0.83%) |
Apr 22, 2024 | 16.93 | 17.22 | 16.57 | 16.88 | 111,478 | -0.14(-0.82%) |
Apr 19, 2024 | 16.49 | 17.03 | 16.49 | 17.02 | 121,568 | +0.46(+2.78%) |
Apr 18, 2024 | 16.68 | 16.93 | 16.53 | 16.56 | 175,317 | -0.12(-0.72%) |
Apr 17, 2024 | 16.84 | 17.05 | 16.55 | 16.68 | 162,560 | +0.02(+0.12%) |
Apr 16, 2024 | 16.73 | 16.85 | 16.41 | 16.66 | 198,737 | -0.21(-1.24%) |
Apr 15, 2024 | 17.71 | 17.98 | 16.86 | 16.87 | 123,567 | -0.66(-3.76%) |
Apr 12, 2024 | 18.17 | 18.51 | 17.50 | 17.53 | 101,495 | -0.55(-3.04%) |
Apr 11, 2024 | 18.57 | 18.57 | 18.08 | 18.08 | 92,607 | -0.37(-2.01%) |
Apr 10, 2024 | 18.66 | 18.66 | 18.00 | 18.45 | 130,531 | -0.21(-1.13%) |
Apr 09, 2024 | 18.81 | 18.95 | 18.54 | 18.66 | 105,562 | -0.12(-0.64%) |
Apr 08, 2024 | 19.11 | 19.12 | 18.73 | 18.78 | 119,435 | -0.15(-0.79%) |
Apr 05, 2024 | 18.70 | 19.12 | 18.52 | 18.93 | 112,170 | +0.05(+0.26%) |
Apr 04, 2024 | 19.47 | 19.59 | 18.83 | 18.88 | 131,279 | -0.54(-2.78%) |
Apr 03, 2024 | 19.15 | 19.50 | 19.11 | 19.42 | 103,246 | +0.16(+0.83%) |
Apr 02, 2024 | 19.30 | 19.37 | 19.06 | 19.26 | 137,185 | -0.06(-0.31%) |
Apr 01, 2024 | 19.60 | 19.72 | 19.31 | 19.32 | 158,486 | -0.17(-0.87%) |
Mar 28, 2024 | 19.03 | 19.52 | 18.93 | 19.49 | 188,017 | +0.56(+2.96%) |
Mar 27, 2024 | 18.65 | 19.05 | 18.65 | 18.93 | 156,425 | +0.41(+2.21%) |
Mar 26, 2024 | 18.81 | 18.98 | 18.44 | 18.52 | 154,486 | -0.19(-1.02%) |
Mar 25, 2024 | 18.68 | 19.04 | 18.47 | 18.71 | 210,634 | +0.01(+0.05%) |
Mar 22, 2024 | 18.90 | 18.91 | 18.45 | 18.70 | 154,547 | -0.10(-0.53%) |
Mar 21, 2024 | 19.03 | 19.25 | 18.75 | 18.80 | 223,335 | -0.27(-1.42%) |
Mar 20, 2024 | 18.76 | 19.56 | 18.76 | 19.07 | 254,902 | +0.08(+0.42%) |
Mar 19, 2024 | 17.88 | 19.00 | 17.87 | 18.99 | 295,139 | +1.02(+5.68%) |
Mar 18, 2024 | 18.00 | 18.34 | 17.88 | 17.97 | 286,230 | +0.04(+0.22%) |
Mar 15, 2024 | 17.50 | 18.64 | 17.50 | 17.93 | 259,530 | +0.52(+2.99%) |
Mar 14, 2024 | 17.39 | 17.68 | 17.34 | 17.41 | 165,267 | -0.11(-0.63%) |
Mar 13, 2024 | 17.38 | 17.76 | 17.34 | 17.52 | 114,364 | +0.14(+0.81%) |
Mar 12, 2024 | 17.50 | 17.54 | 17.20 | 17.38 | 127,650 | -0.10(-0.57%) |
Mar 11, 2024 | 17.33 | 17.49 | 16.87 | 17.48 | 155,282 | +0.35(+2.04%) |
Mar 08, 2024 | 17.26 | 17.53 | 17.03 | 17.13 | 179,019 | +0.03(+0.18%) |
Mar 07, 2024 | 17.00 | 17.18 | 16.98 | 17.10 | 124,940 | +0.17(+1.00%) |
Mar 06, 2024 | 17.29 | 17.30 | 16.75 | 16.93 | 183,884 | -0.25(-1.46%) |
Mar 05, 2024 | 16.80 | 17.55 | 16.80 | 17.18 | 404,140 | +0.49(+2.94%) |
Mar 04, 2024 | 16.63 | 16.83 | 16.44 | 16.69 | 170,081 | +0.12(+0.72%) |
Mar 01, 2024 | 16.77 | 16.92 | 16.44 | 16.57 | 125,440 | -0.11(-0.66%) |
Feb 29, 2024 | 17.08 | 17.40 | 16.58 | 16.68 | 162,767 | -0.04(-0.24%) |
Feb 28, 2024 | 17.21 | 17.38 | 16.66 | 16.72 | 210,665 | -0.79(-4.51%) |
Feb 27, 2024 | 16.89 | 17.69 | 16.83 | 17.51 | 237,268 | +0.61(+3.61%) |
Feb 26, 2024 | 16.93 | 17.12 | 16.68 | 16.90 | 515,664 | -0.06(-0.35%) |
Feb 23, 2024 | 15.00 | 17.59 | 15.00 | 16.96 | 510,273 | -0.48(-2.75%) |
Feb 22, 2024 | 17.00 | 17.48 | 16.84 | 17.44 | 377,506 | +0.22(+1.28%) |
Feb 21, 2024 | 17.99 | 18.24 | 17.18 | 17.22 | 183,728 | -0.95(-5.23%) |
Feb 20, 2024 | 17.97 | 18.18 | 17.69 | 18.17 | 171,358 | -0.03(-0.16%) |
Feb 16, 2024 | 18.34 | 18.47 | 18.05 | 18.20 | 147,073 | -0.37(-1.99%) |
Feb 15, 2024 | 18.01 | 18.64 | 18.01 | 18.57 | 171,540 | +0.63(+3.51%) |
Feb 14, 2024 | 17.47 | 18.01 | 17.47 | 17.94 | 173,695 | +0.61(+3.52%) |
Feb 13, 2024 | 17.68 | 17.96 | 17.27 | 17.33 | 242,551 | -0.86(-4.73%) |
Feb 12, 2024 | 17.84 | 18.28 | 17.62 | 18.19 | 224,259 | +0.29(+1.62%) |
Feb 09, 2024 | 17.46 | 18.02 | 17.39 | 17.90 | 179,690 | +0.48(+2.76%) |
Feb 08, 2024 | 17.29 | 17.56 | 17.03 | 17.42 | 237,816 | +0.26(+1.52%) |
Feb 07, 2024 | 16.72 | 17.27 | 16.55 | 17.16 | 235,598 | +0.51(+3.06%) |
Feb 06, 2024 | 16.80 | 17.10 | 16.39 | 16.65 | 226,615 | -0.11(-0.66%) |
Feb 05, 2024 | 16.24 | 17.04 | 16.10 | 16.76 | 371,449 | +0.31(+1.88%) |
Feb 02, 2024 | 16.76 | 17.03 | 16.16 | 16.45 | 337,673 | -0.61(-3.58%) |
Feb 01, 2024 | 17.41 | 17.61 | 16.98 | 17.06 | 397,114 | +0.04(+0.24%) |
Jan 31, 2024 | 18.60 | 18.60 | 16.96 | 17.02 | 717,714 | -1.64(-8.79%) |
Jan 30, 2024 | 18.77 | 18.98 | 18.21 | 18.66 | 479,209 | -0.15(-0.80%) |
Jan 29, 2024 | 18.20 | 19.09 | 17.26 | 18.81 | 1,360,285 | +1.47(+8.48%) |
Jan 26, 2024 | 17.48 | 17.58 | 17.16 | 17.34 | 723,991 | -0.03(-0.17%) |
Jan 25, 2024 | 17.39 | 17.52 | 17.10 | 17.37 | 154,333 | +0.16(+0.93%) |
Jan 24, 2024 | 17.51 | 17.76 | 17.12 | 17.21 | 184,771 | -0.22(-1.26%) |
Jan 23, 2024 | 17.56 | 17.78 | 17.29 | 17.43 | 168,530 | -0.02(-0.11%) |
Jan 22, 2024 | 17.15 | 17.59 | 17.15 | 17.45 | 168,159 | +0.40(+2.35%) |
Jan 19, 2024 | 17.27 | 17.27 | 16.92 | 17.05 | 407,100 | -0.06(-0.35%) |
Jan 18, 2024 | 17.04 | 17.40 | 16.79 | 17.11 | 288,734 | +0.16(+0.94%) |
Jan 17, 2024 | 16.34 | 16.98 | 16.20 | 16.95 | 274,701 | +0.21(+1.25%) |
Jan 16, 2024 | 16.67 | 17.22 | 16.55 | 16.74 | 386,093 | +0.05(+0.30%) |
Jan 12, 2024 | 16.98 | 16.98 | 16.47 | 16.69 | 204,297 | +0.04(+0.24%) |
Jan 11, 2024 | 16.65 | 16.76 | 15.75 | 16.65 | 305,317 | +0.30(+1.83%) |
Jan 10, 2024 | 16.21 | 16.35 | 15.91 | 16.35 | 174,339 | +0.04(+0.25%) |
Jan 09, 2024 | 17.28 | 17.28 | 16.20 | 16.31 | 285,430 | -0.91(-5.28%) |
Jan 08, 2024 | 17.95 | 17.95 | 16.95 | 17.22 | 272,533 | -0.80(-4.44%) |
Jan 05, 2024 | 17.46 | 18.10 | 17.36 | 18.02 | 195,134 | +0.59(+3.38%) |
Jan 04, 2024 | 17.61 | 17.86 | 17.31 | 17.43 | 252,341 | -0.07(-0.40%) |
Jan 03, 2024 | 17.99 | 17.99 | 17.27 | 17.50 | 279,319 | -0.64(-3.53%) |
Jan 02, 2024 | 18.66 | 19.02 | 17.96 | 18.14 | 254,677 | -0.68(-3.61%) |
Dec 29, 2023 | 19.14 | 19.36 | 18.81 | 18.82 | 131,321 | -0.23(-1.21%) |
Dec 28, 2023 | 19.39 | 19.73 | 18.97 | 19.05 | 134,083 | -0.40(-2.06%) |
Dec 27, 2023 | 19.15 | 19.58 | 19.04 | 19.45 | 135,600 | +0.16(+0.83%) |
Dec 26, 2023 | 19.04 | 19.43 | 18.77 | 19.29 | 103,117 | +0.29(+1.53%) |
Dec 22, 2023 | 19.18 | 19.31 | 18.84 | 19.00 | 128,086 | +0.09(+0.48%) |
Dec 21, 2023 | 18.83 | 19.20 | 18.58 | 18.91 | 119,349 | +0.24(+1.29%) |
Dec 20, 2023 | 19.01 | 19.68 | 18.67 | 18.67 | 165,668 | -0.32(-1.69%) |
Dec 19, 2023 | 18.86 | 19.14 | 18.68 | 18.99 | 229,973 | +0.38(+2.04%) |
Dec 18, 2023 | 19.08 | 19.33 | 18.60 | 18.61 | 196,084 | +0.10(+0.54%) |
Dec 15, 2023 | 18.04 | 18.71 | 17.73 | 18.51 | 402,001 | +0.76(+4.28%) |
Dec 14, 2023 | 17.90 | 18.45 | 17.43 | 17.75 | 258,492 | +0.32(+1.84%) |
Dec 13, 2023 | 16.38 | 17.46 | 16.19 | 17.43 | 188,849 | +1.01(+6.15%) |
Dec 12, 2023 | 16.65 | 16.65 | 16.28 | 16.42 | 180,294 | -0.37(-2.20%) |
Dec 11, 2023 | 17.34 | 17.49 | 16.74 | 16.79 | 184,758 | -0.28(-1.64%) |
Dec 08, 2023 | 16.84 | 17.38 | 16.84 | 17.07 | 156,042 | +0.48(+2.89%) |
Dec 07, 2023 | 16.30 | 16.59 | 16.30 | 16.59 | 178,614 | +0.26(+1.59%) |
Dec 06, 2023 | 16.34 | 17.00 | 16.33 | 16.33 | 300,637 | +0.07(+0.43%) |
Dec 05, 2023 | 16.87 | 16.90 | 16.13 | 16.26 | 173,433 | -0.61(-3.62%) |
Dec 04, 2023 | 16.60 | 17.03 | 16.57 | 16.87 | 231,412 | +0.30(+1.81%) |
Dec 01, 2023 | 15.89 | 16.80 | 15.85 | 16.57 | 168,619 | +0.62(+3.89%) |
Nov 30, 2023 | 15.93 | 16.24 | 15.77 | 15.95 | 126,106 | +0.14(+0.89%) |
Nov 29, 2023 | 15.85 | 16.09 | 15.57 | 15.81 | 212,822 | +0.23(+1.48%) |
Nov 28, 2023 | 16.17 | 16.17 | 15.53 | 15.58 | 164,951 | -0.46(-2.87%) |
Nov 27, 2023 | 16.16 | 16.32 | 15.86 | 16.04 | 138,217 | -0.20(-1.23%) |
Nov 24, 2023 | 16.15 | 16.49 | 16.15 | 16.24 | 45,107 | +0.13(+0.81%) |
Nov 22, 2023 | 15.75 | 16.15 | 15.61 | 16.11 | 148,517 | +0.30(+1.90%) |
Nov 21, 2023 | 16.10 | 16.21 | 15.77 | 15.81 | 116,996 | -0.24(-1.50%) |
Nov 20, 2023 | 16.06 | 16.20 | 15.90 | 16.05 | 123,005 | +0.18(+1.13%) |
Nov 17, 2023 | 16.29 | 16.29 | 15.78 | 15.87 | 120,396 | +0.00(+0.00%) |
Nov 16, 2023 | 16.35 | 16.55 | 15.69 | 15.87 | 140,982 | -0.69(-4.17%) |
Nov 15, 2023 | 16.76 | 17.18 | 16.43 | 16.56 | 149,881 | -0.30(-1.78%) |
Nov 14, 2023 | 16.30 | 17.00 | 16.30 | 16.86 | 183,352 | +0.91(+5.71%) |
Nov 13, 2023 | 16.02 | 16.25 | 15.80 | 15.95 | 124,873 | -0.10(-0.62%) |
Nov 10, 2023 | 16.02 | 16.25 | 15.88 | 16.05 | 112,316 | +0.21(+1.33%) |
Nov 09, 2023 | 16.52 | 16.56 | 15.82 | 15.84 | 163,576 | -0.44(-2.70%) |
Nov 08, 2023 | 16.23 | 16.59 | 16.00 | 16.28 | 262,407 | -0.04(-0.25%) |
Nov 07, 2023 | 16.69 | 16.69 | 16.04 | 16.32 | 355,973 | -0.48(-2.86%) |
Nov 06, 2023 | 17.04 | 17.34 | 16.30 | 16.80 | 248,101 | -0.30(-1.75%) |
Nov 03, 2023 | 16.94 | 17.70 | 16.52 | 17.10 | 843,771 | -1.89(-9.95%) |
Nov 02, 2023 | 18.94 | 19.34 | 18.16 | 18.99 | 355,356 | +0.20(+1.06%) |
Nov 01, 2023 | 18.90 | 19.07 | 18.50 | 18.79 | 172,901 | -0.16(-0.84%) |
Oct 31, 2023 | 18.78 | 19.18 | 18.58 | 18.95 | 161,000 | +0.13(+0.69%) |
Oct 30, 2023 | 18.76 | 18.98 | 18.38 | 18.82 | 143,208 | +0.11(+0.59%) |
Oct 27, 2023 | 18.48 | 18.90 | 18.21 | 18.71 | 132,135 | +0.13(+0.70%) |
Oct 26, 2023 | 18.76 | 18.76 | 18.20 | 18.58 | 149,684 | -0.05(-0.27%) |
Oct 25, 2023 | 19.19 | 19.19 | 18.34 | 18.63 | 205,951 | -0.60(-3.12%) |
Oct 24, 2023 | 19.41 | 19.61 | 19.14 | 19.23 | 132,655 | -0.18(-0.93%) |
Oct 23, 2023 | 19.58 | 19.65 | 19.24 | 19.41 | 134,307 | -0.39(-1.97%) |
Oct 20, 2023 | 20.21 | 20.34 | 19.60 | 19.80 | 126,761 | -0.35(-1.74%) |
Oct 19, 2023 | 20.33 | 20.58 | 20.05 | 20.15 | 126,355 | -0.28(-1.37%) |
Oct 18, 2023 | 20.57 | 20.86 | 20.10 | 20.43 | 230,599 | -0.23(-1.11%) |
Oct 17, 2023 | 20.49 | 21.22 | 20.36 | 20.66 | 211,639 | +0.13(+0.63%) |
Oct 16, 2023 | 21.00 | 21.15 | 20.50 | 20.53 | 150,313 | -0.36(-1.72%) |
Oct 13, 2023 | 21.40 | 21.59 | 20.82 | 20.89 | 165,094 | -0.26(-1.23%) |
Oct 12, 2023 | 22.28 | 22.28 | 21.01 | 21.15 | 159,099 | -0.87(-3.95%) |
Oct 11, 2023 | 22.43 | 22.72 | 21.88 | 22.02 | 135,628 | -0.53(-2.35%) |
Oct 10, 2023 | 22.08 | 22.80 | 22.00 | 22.55 | 136,655 | +0.46(+2.08%) |
Oct 09, 2023 | 22.18 | 22.47 | 21.69 | 22.09 | 179,651 | +0.30(+1.38%) |
Oct 06, 2023 | 21.62 | 22.09 | 21.11 | 21.79 | 180,027 | +0.07(+0.32%) |
Oct 05, 2023 | 21.80 | 22.56 | 21.72 | 21.72 | 178,879 | -0.41(-1.85%) |
Oct 04, 2023 | 23.16 | 23.34 | 22.11 | 22.13 | 167,052 | -1.23(-5.27%) |
Oct 03, 2023 | 23.58 | 23.85 | 23.06 | 23.36 | 164,476 | -0.45(-1.89%) |
Oct 02, 2023 | 24.29 | 24.72 | 23.74 | 23.81 | 184,446 | -0.66(-2.70%) |
Sep 29, 2023 | 25.03 | 25.03 | 24.21 | 24.47 | 231,621 | -0.53(-2.12%) |
Sep 28, 2023 | 24.27 | 25.16 | 24.27 | 25.00 | 175,844 | +0.78(+3.22%) |
Sep 27, 2023 | 24.33 | 24.76 | 24.17 | 24.22 | 213,174 | +0.07(+0.29%) |
Sep 26, 2023 | 23.94 | 24.79 | 23.92 | 24.15 | 251,451 | +0.03(+0.12%) |
Sep 25, 2023 | 24.05 | 24.34 | 24.08 | 24.12 | 265,488 | +0.04(+0.17%) |
Sep 22, 2023 | 24.42 | 24.79 | 23.71 | 24.08 | 252,265 | -0.23(-0.95%) |
Sep 21, 2023 | 24.93 | 24.97 | 24.13 | 24.31 | 145,236 | -0.68(-2.72%) |
Sep 20, 2023 | 25.03 | 25.82 | 24.96 | 24.99 | 111,719 | -0.08(-0.32%) |
Sep 19, 2023 | 24.85 | 25.20 | 24.67 | 25.07 | 181,927 | +0.37(+1.50%) |
Sep 18, 2023 | 25.44 | 25.56 | 24.68 | 24.70 | 149,391 | -0.65(-2.56%) |
Sep 15, 2023 | 25.52 | 25.77 | 25.11 | 25.35 | 330,850 | -0.13(-0.51%) |
Sep 14, 2023 | 25.94 | 26.04 | 25.44 | 25.48 | 162,836 | -0.03(-0.12%) |
Sep 13, 2023 | 26.20 | 26.29 | 25.02 | 25.51 | 303,019 | -0.71(-2.71%) |
Sep 12, 2023 | 26.20 | 26.63 | 25.62 | 26.22 | 189,064 | +0.06(+0.23%) |
Sep 11, 2023 | 26.74 | 26.84 | 25.85 | 26.16 | 188,434 | -0.31(-1.17%) |
Sep 08, 2023 | 26.43 | 27.16 | 26.10 | 26.47 | 259,148 | +0.11(+0.42%) |
Sep 07, 2023 | 26.60 | 26.72 | 25.61 | 26.36 | 325,833 | -0.36(-1.35%) |
Sep 06, 2023 | 26.08 | 26.90 | 26.07 | 26.72 | 335,791 | +0.62(+2.38%) |
Sep 05, 2023 | 25.48 | 26.25 | 25.27 | 26.10 | 224,144 | +0.80(+3.16%) |
Sep 01, 2023 | 24.48 | 25.64 | 24.37 | 25.30 | 201,395 | +1.28(+5.33%) |
Aug 31, 2023 | 24.09 | 24.37 | 23.81 | 24.02 | 277,079 | +0.16(+0.67%) |
Aug 30, 2023 | 23.80 | 24.11 | 23.50 | 23.86 | 167,138 | +0.07(+0.29%) |
Aug 29, 2023 | 23.59 | 24.04 | 23.15 | 23.79 | 209,052 | +0.36(+1.54%) |
Aug 28, 2023 | 22.95 | 23.58 | 22.84 | 23.43 | 194,840 | +0.50(+2.18%) |
Aug 25, 2023 | 23.17 | 23.38 | 22.68 | 22.93 | 172,317 | -0.13(-0.56%) |
Aug 24, 2023 | 24.50 | 24.51 | 23.00 | 23.06 | 245,659 | -1.51(-6.15%) |
Aug 23, 2023 | 23.55 | 24.83 | 23.25 | 24.57 | 218,555 | +0.74(+3.11%) |
Aug 22, 2023 | 24.05 | 24.05 | 23.48 | 23.83 | 177,512 | -0.25(-1.04%) |
Aug 21, 2023 | 24.02 | 24.28 | 23.55 | 24.08 | 116,953 | +0.21(+0.88%) |
Aug 18, 2023 | 22.58 | 24.01 | 22.58 | 23.87 | 205,495 | +1.11(+4.88%) |
Aug 17, 2023 | 23.09 | 23.20 | 22.68 | 22.76 | 96,458 | -0.12(-0.52%) |
Aug 16, 2023 | 23.20 | 23.57 | 22.54 | 22.88 | 160,594 | -0.46(-1.97%) |
Aug 15, 2023 | 24.02 | 24.02 | 23.05 | 23.34 | 163,781 | -0.30(-1.27%) |
Aug 14, 2023 | 22.09 | 23.93 | 21.77 | 23.64 | 279,436 | +2.08(+9.65%) |
Aug 11, 2023 | 21.55 | 22.28 | 21.45 | 21.56 | 131,845 | -0.02(-0.09%) |
Aug 10, 2023 | 22.48 | 23.15 | 21.23 | 21.58 | 258,779 | -0.68(-3.05%) |
Aug 09, 2023 | 20.69 | 22.47 | 20.10 | 22.26 | 637,853 | +4.71(+26.84%) |
Aug 08, 2023 | 17.93 | 17.95 | 17.22 | 17.55 | 193,372 | -0.70(-3.84%) |
Aug 07, 2023 | 18.58 | 18.70 | 18.11 | 18.25 | 98,033 | -0.23(-1.24%) |
Aug 04, 2023 | 18.72 | 18.85 | 18.44 | 18.48 | 111,660 | -0.16(-0.86%) |
Aug 03, 2023 | 18.00 | 18.83 | 17.99 | 18.64 | 132,115 | +0.50(+2.76%) |
Aug 02, 2023 | 17.87 | 18.36 | 17.75 | 18.14 | 105,077 | -0.23(-1.25%) |
Aug 01, 2023 | 18.28 | 18.62 | 18.15 | 18.37 | 191,737 | -0.49(-2.60%) |
Jul 31, 2023 | 18.31 | 19.08 | 18.31 | 18.86 | 101,015 | +0.57(+3.12%) |
Jul 28, 2023 | 18.47 | 18.77 | 18.19 | 18.29 | 94,455 | +0.02(+0.11%) |
Jul 27, 2023 | 19.34 | 19.50 | 18.07 | 18.27 | 283,081 | -1.01(-5.24%) |
Jul 26, 2023 | 18.91 | 19.39 | 18.51 | 19.28 | 115,843 | +0.26(+1.37%) |
Jul 25, 2023 | 18.97 | 19.29 | 18.96 | 19.02 | 100,910 | +0.02(+0.11%) |
Jul 24, 2023 | 18.33 | 19.00 | 18.24 | 19.00 | 151,554 | +0.66(+3.63%) |
Jul 21, 2023 | 18.38 | 18.47 | 17.89 | 18.34 | 100,832 | +0.05(+0.25%) |
Jul 20, 2023 | 18.53 | 18.53 | 17.99 | 18.29 | 102,459 | -0.17(-0.92%) |
Jul 19, 2023 | 18.46 | 18.75 | 18.13 | 18.46 | 118,024 | -0.02(-0.11%) |
Jul 18, 2023 | 18.42 | 19.14 | 18.37 | 18.48 | 146,613 | -0.12(-0.65%) |
Jul 17, 2023 | 17.73 | 18.74 | 17.73 | 18.60 | 187,067 | +0.62(+3.45%) |
Jul 14, 2023 | 18.12 | 18.30 | 17.65 | 17.98 | 131,279 | -0.28(-1.53%) |
Jul 13, 2023 | 17.82 | 18.31 | 17.70 | 18.26 | 153,579 | +0.47(+2.64%) |
Jul 12, 2023 | 18.11 | 18.15 | 17.42 | 17.79 | 249,315 | +0.05(+0.28%) |
Jul 11, 2023 | 17.17 | 17.78 | 16.95 | 17.74 | 157,110 | +0.66(+3.86%) |
Jul 10, 2023 | 16.95 | 17.12 | 16.62 | 17.08 | 168,024 | +0.12(+0.71%) |
Jul 07, 2023 | 15.78 | 17.11 | 15.74 | 16.96 | 287,403 | +1.20(+7.61%) |
Jul 06, 2023 | 16.10 | 16.12 | 15.50 | 15.76 | 308,697 | -0.46(-2.84%) |
Jul 05, 2023 | 18.14 | 18.15 | 16.21 | 16.22 | 244,559 | -1.98(-10.88%) |
Jul 03, 2023 | 17.85 | 18.25 | 17.67 | 18.20 | 94,214 | +0.44(+2.48%) |
Jun 30, 2023 | 17.84 | 17.95 | 17.57 | 17.76 | 183,228 | +0.15(+0.85%) |
Jun 29, 2023 | 17.17 | 17.87 | 17.17 | 17.61 | 303,683 | +0.51(+2.98%) |
Jun 28, 2023 | 17.11 | 17.13 | 16.71 | 17.10 | 198,576 | +0.03(+0.18%) |
Jun 27, 2023 | 16.72 | 17.24 | 16.43 | 17.07 | 321,522 | +0.38(+2.28%) |
Jun 26, 2023 | 16.54 | 16.88 | 16.23 | 16.69 | 259,782 | +0.32(+1.95%) |
Jun 23, 2023 | 15.16 | 16.48 | 15.01 | 16.37 | 536,053 | +0.79(+5.07%) |
Jun 22, 2023 | 16.16 | 16.18 | 15.49 | 15.58 | 343,714 | -0.52(-3.23%) |
Jun 21, 2023 | 15.60 | 16.16 | 15.44 | 16.10 | 376,478 | +0.44(+2.81%) |
Jun 20, 2023 | 15.90 | 16.12 | 15.53 | 15.66 | 366,285 | -0.21(-1.32%) |
Jun 16, 2023 | 16.84 | 16.87 | 15.71 | 15.87 | 4,278,989 | -0.87(-5.20%) |
Jun 15, 2023 | 16.63 | 16.87 | 16.21 | 16.74 | 602,965 | +0.10(+0.60%) |
Jun 14, 2023 | 17.92 | 18.31 | 16.49 | 16.64 | 443,790 | -1.04(-5.88%) |
Jun 13, 2023 | 17.44 | 17.95 | 17.24 | 17.68 | 353,221 | +0.27(+1.55%) |
Jun 12, 2023 | 17.35 | 17.61 | 16.91 | 17.41 | 283,383 | +0.06(+0.35%) |
Jun 09, 2023 | 17.88 | 17.99 | 17.22 | 17.35 | 240,441 | -0.53(-2.96%) |
Jun 08, 2023 | 18.39 | 18.46 | 17.64 | 17.88 | 228,321 | -0.38(-2.08%) |
Jun 07, 2023 | 17.93 | 18.47 | 17.55 | 18.26 | 230,296 | +0.61(+3.46%) |
Jun 06, 2023 | 16.85 | 18.21 | 16.23 | 17.65 | 299,251 | +0.53(+3.10%) |
Jun 05, 2023 | 16.70 | 17.12 | 14.89 | 17.12 | 760,683 | -1.00(-5.52%) |
Jun 02, 2023 | 17.28 | 18.30 | 17.14 | 18.12 | 129,506 | +1.30(+7.73%) |
Jun 01, 2023 | 16.22 | 17.14 | 16.21 | 16.82 | 153,486 | +0.60(+3.70%) |
May 31, 2023 | 16.48 | 16.99 | 15.90 | 16.22 | 165,846 | -0.43(-2.58%) |
May 30, 2023 | 16.74 | 16.74 | 15.76 | 16.65 | 109,718 | -0.24(-1.42%) |
May 26, 2023 | 17.27 | 17.33 | 16.86 | 16.89 | 79,308 | -0.38(-2.20%) |
May 25, 2023 | 17.48 | 17.64 | 16.86 | 17.27 | 68,720 | -0.25(-1.43%) |
May 24, 2023 | 17.99 | 17.99 | 16.88 | 17.52 | 106,311 | -0.47(-2.61%) |
May 23, 2023 | 17.33 | 18.21 | 17.33 | 17.99 | 99,928 | +0.60(+3.45%) |
May 22, 2023 | 17.34 | 17.71 | 17.11 | 17.39 | 100,015 | +0.12(+0.69%) |
May 19, 2023 | 17.82 | 17.95 | 17.27 | 17.27 | 79,438 | -0.20(-1.14%) |
May 18, 2023 | 17.35 | 17.50 | 16.96 | 17.47 | 112,244 | +0.08(+0.46%) |
May 17, 2023 | 17.11 | 17.51 | 16.83 | 17.39 | 87,250 | +0.44(+2.60%) |
May 16, 2023 | 17.15 | 17.33 | 16.77 | 16.95 | 113,303 | -0.29(-1.68%) |
May 15, 2023 | 17.50 | 17.88 | 17.15 | 17.24 | 93,321 | -0.15(-0.86%) |
May 12, 2023 | 17.57 | 17.89 | 17.20 | 17.39 | 52,713 | -0.23(-1.31%) |
May 11, 2023 | 17.46 | 17.66 | 17.17 | 17.62 | 92,923 | -0.02(-0.11%) |
May 10, 2023 | 17.90 | 17.90 | 17.18 | 17.64 | 105,591 | +0.00(+0.00%) |
May 09, 2023 | 17.29 | 17.87 | 17.10 | 17.64 | 87,669 | +0.20(+1.15%) |
May 08, 2023 | 18.83 | 18.94 | 17.07 | 17.44 | 97,462 | -1.15(-6.19%) |
May 05, 2023 | 18.26 | 19.87 | 18.26 | 18.59 | 168,381 | +1.03(+5.87%) |
May 04, 2023 | 17.41 | 17.75 | 17.00 | 17.56 | 97,900 | +0.10(+0.57%) |
May 03, 2023 | 17.39 | 18.00 | 17.00 | 17.46 | 152,751 | +0.08(+0.46%) |
May 02, 2023 | 18.72 | 18.76 | 17.17 | 17.38 | 155,701 | -1.60(-8.43%) |