Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.07 | 20.07 | 19.93 | 19.93 | 213,352 | -0.19(-0.94%) |
Apr 29, 2024 | 20.06 | 20.18 | 20.06 | 20.12 | 239,896 | +0.13(+0.65%) |
Apr 26, 2024 | 20.03 | 20.13 | 19.98 | 19.99 | 237,118 | -0.01(-0.05%) |
Apr 25, 2024 | 20.11 | 20.16 | 19.90 | 20.00 | 344,642 | -0.19(-0.94%) |
Apr 24, 2024 | 20.00 | 20.21 | 19.89 | 20.19 | 205,035 | +0.08(+0.40%) |
Apr 23, 2024 | 19.97 | 20.16 | 19.94 | 20.11 | 219,433 | +0.14(+0.70%) |
Apr 22, 2024 | 19.91 | 20.07 | 19.79 | 19.97 | 171,018 | +0.11(+0.55%) |
Apr 19, 2024 | 19.42 | 19.86 | 19.42 | 19.86 | 234,290 | +0.39(+2.00%) |
Apr 18, 2024 | 19.32 | 19.49 | 19.32 | 19.47 | 193,289 | +0.17(+0.88%) |
Apr 17, 2024 | 19.34 | 19.42 | 19.19 | 19.30 | 246,863 | +0.07(+0.36%) |
Apr 16, 2024 | 19.38 | 19.38 | 19.15 | 19.23 | 339,751 | -0.20(-1.03%) |
Apr 15, 2024 | 19.61 | 19.72 | 19.32 | 19.43 | 255,298 | -0.08(-0.41%) |
Apr 12, 2024 | 19.70 | 19.73 | 19.46 | 19.51 | 233,730 | -0.24(-1.21%) |
Apr 11, 2024 | 19.85 | 19.89 | 19.62 | 19.75 | 180,169 | -0.04(-0.20%) |
Apr 10, 2024 | 20.08 | 20.08 | 19.69 | 19.79 | 329,877 | -0.58(-2.84%) |
Apr 09, 2024 | 20.32 | 20.40 | 20.27 | 20.37 | 235,387 | +0.14(+0.69%) |
Apr 08, 2024 | 20.10 | 20.29 | 20.10 | 20.23 | 209,653 | +0.17(+0.84%) |
Apr 05, 2024 | 20.09 | 20.10 | 19.89 | 20.06 | 288,997 | -0.02(-0.10%) |
Apr 04, 2024 | 20.29 | 20.37 | 20.02 | 20.08 | 288,692 | -0.10(-0.49%) |
Apr 03, 2024 | 20.20 | 20.24 | 20.12 | 20.18 | 226,963 | -0.03(-0.15%) |
Apr 02, 2024 | 20.27 | 20.30 | 20.14 | 20.21 | 245,061 | -0.13(-0.64%) |
Apr 01, 2024 | 20.61 | 20.61 | 20.34 | 20.34 | 417,156 | -0.24(-1.16%) |
Mar 28, 2024 | 20.40 | 20.60 | 20.59 | 20.58 | 281,348 | +0.17(+0.83%) |
Mar 27, 2024 | 20.02 | 20.41 | 20.02 | 20.41 | 246,280 | +0.49(+2.45%) |
Mar 26, 2024 | 20.09 | 20.14 | 19.90 | 19.92 | 257,812 | -0.13(-0.65%) |
Mar 25, 2024 | 20.03 | 20.18 | 20.02 | 20.05 | 235,027 | +0.04(+0.20%) |
Mar 22, 2024 | 20.26 | 20.31 | 20.00 | 20.01 | 181,448 | -0.18(-0.89%) |
Mar 21, 2024 | 20.11 | 20.31 | 20.11 | 20.19 | 282,235 | +0.12(+0.60%) |
Mar 20, 2024 | 19.83 | 20.12 | 19.74 | 20.07 | 220,953 | +0.26(+1.31%) |
Mar 19, 2024 | 19.71 | 19.87 | 19.69 | 19.81 | 255,530 | +0.08(+0.40%) |
Mar 18, 2024 | 19.82 | 19.82 | 19.65 | 19.73 | 277,608 | -0.05(-0.27%) |
Mar 15, 2024 | 19.62 | 19.83 | 19.62 | 19.78 | 221,914 | +0.12(+0.61%) |
Mar 14, 2024 | 19.95 | 19.95 | 19.53 | 19.66 | 414,967 | -0.32(-1.59%) |
Mar 13, 2024 | 19.92 | 20.09 | 19.92 | 19.98 | 138,043 | +0.09(+0.45%) |
Mar 12, 2024 | 20.04 | 20.04 | 19.79 | 19.89 | 397,071 | -0.10(-0.50%) |
Mar 11, 2024 | 19.86 | 20.00 | 19.80 | 19.99 | 245,140 | +0.09(+0.45%) |
Mar 08, 2024 | 19.93 | 20.02 | 19.86 | 19.90 | 323,473 | +0.08(+0.40%) |
Mar 07, 2024 | 19.87 | 19.94 | 19.77 | 19.82 | 261,252 | +0.07(+0.35%) |
Mar 06, 2024 | 19.71 | 19.80 | 19.60 | 19.75 | 463,053 | +0.13(+0.66%) |
Mar 05, 2024 | 19.55 | 19.76 | 19.52 | 19.62 | 374,922 | +0.07(+0.35%) |
Mar 04, 2024 | 19.55 | 19.69 | 19.54 | 19.55 | 327,851 | -0.02(-0.10%) |
Mar 01, 2024 | 19.58 | 19.59 | 19.34 | 19.57 | 232,806 | +0.00(+0.00%) |
Feb 29, 2024 | 19.58 | 19.73 | 19.52 | 19.57 | 330,972 | +0.15(+0.77%) |
Feb 28, 2024 | 19.44 | 19.54 | 19.36 | 19.43 | 311,203 | -0.06(-0.31%) |
Feb 27, 2024 | 19.42 | 19.49 | 19.37 | 19.49 | 299,065 | +0.16(+0.82%) |
Feb 26, 2024 | 19.53 | 19.56 | 19.29 | 19.33 | 400,180 | -0.27(-1.37%) |
Feb 23, 2024 | 19.59 | 19.69 | 19.50 | 19.59 | 362,584 | +0.02(+0.10%) |
Feb 22, 2024 | 19.61 | 19.61 | 19.41 | 19.57 | 600,307 | +0.02(+0.10%) |
Feb 21, 2024 | 19.53 | 19.57 | 19.43 | 19.55 | 835,744 | +0.04(+0.20%) |
Feb 20, 2024 | 19.43 | 19.63 | 19.36 | 19.52 | 379,380 | -0.01(-0.05%) |
Feb 16, 2024 | 19.58 | 19.68 | 19.48 | 19.52 | 488,183 | -0.17(-0.85%) |
Feb 15, 2024 | 19.44 | 19.72 | 19.40 | 19.69 | 329,211 | +0.26(+1.32%) |
Feb 14, 2024 | 19.41 | 19.48 | 19.31 | 19.44 | 404,858 | +0.15(+0.77%) |
Feb 13, 2024 | 19.59 | 19.61 | 19.12 | 19.29 | 434,015 | -0.62(-3.13%) |
Feb 12, 2024 | 19.54 | 19.98 | 19.54 | 19.91 | 475,184 | +0.40(+2.03%) |
Feb 09, 2024 | 19.64 | 19.64 | 19.41 | 19.51 | 414,137 | -0.13(-0.65%) |
Feb 08, 2024 | 19.60 | 19.64 | 19.49 | 19.64 | 382,468 | +0.00(+0.00%) |
Feb 07, 2024 | 19.78 | 19.80 | 19.53 | 19.64 | 429,040 | -0.03(-0.15%) |
Feb 06, 2024 | 19.59 | 19.74 | 19.52 | 19.67 | 395,002 | +0.08(+0.40%) |
Feb 05, 2024 | 19.82 | 19.82 | 19.54 | 19.59 | 532,400 | -0.36(-1.78%) |
Feb 02, 2024 | 19.94 | 20.07 | 19.76 | 19.95 | 448,395 | -0.17(-0.84%) |
Feb 01, 2024 | 20.07 | 20.12 | 19.73 | 20.12 | 496,596 | +0.14(+0.69%) |
Jan 31, 2024 | 20.25 | 20.37 | 19.96 | 19.98 | 683,297 | -0.36(-1.75%) |
Jan 30, 2024 | 20.32 | 20.38 | 20.21 | 20.34 | 476,605 | -0.07(-0.34%) |
Jan 29, 2024 | 20.31 | 20.40 | 20.20 | 20.40 | 256,987 | +0.10(+0.49%) |
Jan 26, 2024 | 20.35 | 20.45 | 20.26 | 20.31 | 371,036 | +0.02(+0.10%) |
Jan 25, 2024 | 20.15 | 20.29 | 20.06 | 20.29 | 600,952 | +0.33(+1.63%) |
Jan 24, 2024 | 20.31 | 20.31 | 19.93 | 19.96 | 423,155 | -0.20(-0.98%) |
Jan 23, 2024 | 20.21 | 20.34 | 20.04 | 20.16 | 321,117 | -0.01(-0.05%) |
Jan 22, 2024 | 20.00 | 20.19 | 19.95 | 20.17 | 379,106 | +0.25(+1.26%) |
Jan 19, 2024 | 19.74 | 19.95 | 19.57 | 19.92 | 621,841 | +0.21(+1.05%) |
Jan 18, 2024 | 19.78 | 19.79 | 19.54 | 19.71 | 407,064 | -0.07(-0.35%) |
Jan 17, 2024 | 19.82 | 19.98 | 19.66 | 19.78 | 410,414 | -0.21(-1.03%) |
Jan 16, 2024 | 20.28 | 20.28 | 19.93 | 19.98 | 542,968 | -0.36(-1.79%) |
Jan 12, 2024 | 20.54 | 20.63 | 20.29 | 20.35 | 415,177 | -0.08(-0.39%) |
Jan 11, 2024 | 20.59 | 20.59 | 20.28 | 20.43 | 404,855 | -0.22(-1.05%) |
Jan 10, 2024 | 20.67 | 20.73 | 20.57 | 20.64 | 348,339 | -0.04(-0.19%) |
Jan 09, 2024 | 20.77 | 20.77 | 20.61 | 20.68 | 327,060 | -0.22(-1.04%) |
Jan 08, 2024 | 20.72 | 20.90 | 20.65 | 20.90 | 364,509 | +0.15(+0.71%) |
Jan 05, 2024 | 20.58 | 20.88 | 20.51 | 20.75 | 392,232 | +0.13(+0.62%) |
Jan 04, 2024 | 20.68 | 20.74 | 20.59 | 20.62 | 606,542 | -0.04(-0.19%) |
Jan 03, 2024 | 21.00 | 21.00 | 20.63 | 20.66 | 447,896 | -0.39(-1.87%) |
Jan 02, 2024 | 20.73 | 21.17 | 20.67 | 21.06 | 408,547 | +0.25(+1.18%) |
Dec 29, 2023 | 20.92 | 20.94 | 20.73 | 20.81 | 423,687 | -0.14(-0.66%) |
Dec 28, 2023 | 20.82 | 20.96 | 20.81 | 20.95 | 571,875 | +0.05(+0.24%) |
Dec 27, 2023 | 20.91 | 20.96 | 20.81 | 20.90 | 304,781 | +0.00(+0.00%) |
Dec 26, 2023 | 20.75 | 20.95 | 20.72 | 20.90 | 280,619 | +0.17(+0.81%) |
Dec 22, 2023 | 20.74 | 20.91 | 20.65 | 20.73 | 371,336 | +0.09(+0.43%) |
Dec 21, 2023 | 20.55 | 20.64 | 20.41 | 20.64 | 432,401 | +0.24(+1.16%) |
Dec 20, 2023 | 20.71 | 20.85 | 20.39 | 20.41 | 571,142 | -0.35(-1.71%) |
Dec 19, 2023 | 20.54 | 20.77 | 20.50 | 20.76 | 479,281 | +0.29(+1.39%) |
Dec 18, 2023 | 20.64 | 20.64 | 20.46 | 20.48 | 863,211 | -0.08(-0.38%) |
Dec 15, 2023 | 20.76 | 20.78 | 20.50 | 20.55 | 509,415 | -0.24(-1.18%) |
Dec 14, 2023 | 20.58 | 20.97 | 20.58 | 20.80 | 503,564 | +0.43(+2.11%) |
Dec 13, 2023 | 19.69 | 20.38 | 19.60 | 20.37 | 334,148 | +0.64(+3.22%) |
Dec 12, 2023 | 19.83 | 19.83 | 19.65 | 19.73 | 306,719 | -0.09(-0.44%) |
Dec 11, 2023 | 19.81 | 19.86 | 19.73 | 19.82 | 401,189 | +0.02(+0.10%) |
Dec 08, 2023 | 19.79 | 19.88 | 19.71 | 19.80 | 182,306 | +0.01(+0.05%) |
Dec 07, 2023 | 19.66 | 19.81 | 19.58 | 19.79 | 246,189 | +0.18(+0.90%) |
Dec 06, 2023 | 19.57 | 19.78 | 19.56 | 19.62 | 400,065 | +0.09(+0.45%) |
Dec 05, 2023 | 19.61 | 19.62 | 19.45 | 19.53 | 240,461 | -0.15(-0.75%) |
Dec 04, 2023 | 19.50 | 19.71 | 19.43 | 19.67 | 352,947 | +0.12(+0.60%) |
Dec 01, 2023 | 19.12 | 19.56 | 19.03 | 19.56 | 358,241 | +0.43(+2.25%) |
Nov 30, 2023 | 19.08 | 19.17 | 18.94 | 19.13 | 337,945 | +0.13(+0.67%) |
Nov 29, 2023 | 19.02 | 19.17 | 18.96 | 19.00 | 347,640 | +0.09(+0.47%) |
Nov 28, 2023 | 18.88 | 18.94 | 18.74 | 18.91 | 401,666 | +0.04(+0.21%) |
Nov 27, 2023 | 18.89 | 18.89 | 18.78 | 18.87 | 290,635 | -0.08(-0.41%) |
Nov 24, 2023 | 18.91 | 18.98 | 18.85 | 18.95 | 190,418 | +0.07(+0.36%) |
Nov 22, 2023 | 18.86 | 18.91 | 18.76 | 18.88 | 334,706 | +0.09(+0.47%) |
Nov 21, 2023 | 18.88 | 18.89 | 18.73 | 18.79 | 753,084 | -0.15(-0.78%) |
Nov 20, 2023 | 18.98 | 18.98 | 18.77 | 18.94 | 1,145,889 | -0.04(-0.20%) |
Nov 17, 2023 | 18.94 | 19.02 | 18.89 | 18.98 | 731,876 | +0.12(+0.62%) |
Nov 16, 2023 | 18.96 | 19.02 | 18.75 | 18.86 | 525,042 | -0.13(-0.67%) |
Nov 15, 2023 | 18.77 | 19.04 | 18.77 | 18.99 | 517,442 | +0.27(+1.46%) |
Nov 14, 2023 | 18.29 | 18.76 | 18.29 | 18.72 | 703,549 | +0.78(+4.34%) |
Nov 13, 2023 | 18.01 | 18.02 | 17.86 | 17.94 | 380,388 | -0.13(-0.70%) |
Nov 10, 2023 | 18.08 | 18.09 | 17.89 | 18.06 | 276,884 | +0.05(+0.27%) |
Nov 09, 2023 | 18.24 | 18.24 | 17.99 | 18.01 | 288,162 | -0.18(-0.96%) |
Nov 08, 2023 | 18.39 | 18.41 | 18.12 | 18.19 | 321,635 | -0.20(-1.11%) |
Nov 07, 2023 | 18.48 | 18.48 | 18.36 | 18.39 | 255,122 | -0.13(-0.68%) |
Nov 06, 2023 | 18.75 | 18.75 | 18.49 | 18.52 | 384,875 | -0.18(-0.94%) |
Nov 03, 2023 | 18.49 | 18.79 | 18.49 | 18.70 | 378,988 | +0.40(+2.18%) |
Nov 02, 2023 | 17.90 | 18.30 | 17.90 | 18.30 | 561,628 | +0.49(+2.73%) |
Nov 01, 2023 | 17.80 | 17.84 | 17.64 | 17.81 | 400,211 | +0.03(+0.16%) |
Oct 31, 2023 | 17.72 | 17.84 | 17.65 | 17.78 | 238,320 | +0.04(+0.22%) |
Oct 30, 2023 | 17.65 | 17.79 | 17.56 | 17.74 | 422,315 | +0.22(+1.28%) |
Oct 27, 2023 | 17.94 | 17.94 | 17.46 | 17.52 | 612,541 | -0.36(-2.01%) |
Oct 26, 2023 | 17.87 | 18.00 | 17.81 | 17.88 | 585,377 | +0.04(+0.22%) |
Oct 25, 2023 | 17.83 | 17.88 | 17.69 | 17.84 | 442,934 | -0.07(-0.38%) |
Oct 24, 2023 | 17.85 | 18.01 | 17.83 | 17.91 | 478,505 | +0.18(+0.99%) |
Oct 23, 2023 | 17.83 | 17.97 | 17.70 | 17.73 | 401,516 | -0.15(-0.85%) |
Oct 20, 2023 | 18.13 | 18.19 | 17.87 | 17.89 | 475,767 | -0.28(-1.55%) |
Oct 19, 2023 | 18.38 | 18.51 | 18.14 | 18.17 | 540,331 | -0.20(-1.11%) |
Oct 18, 2023 | 18.58 | 18.59 | 18.35 | 18.37 | 393,643 | -0.32(-1.71%) |
Oct 17, 2023 | 18.34 | 18.76 | 18.29 | 18.69 | 357,000 | +0.27(+1.47%) |
Oct 16, 2023 | 18.29 | 18.47 | 18.21 | 18.42 | 269,507 | +0.27(+1.49%) |
Oct 13, 2023 | 18.34 | 18.35 | 18.09 | 18.15 | 319,712 | -0.08(-0.43%) |
Oct 12, 2023 | 18.51 | 18.51 | 18.09 | 18.22 | 449,077 | -0.26(-1.41%) |
Oct 11, 2023 | 18.46 | 18.54 | 18.36 | 18.49 | 304,489 | +0.08(+0.42%) |
Oct 10, 2023 | 18.27 | 18.49 | 18.27 | 18.41 | 417,470 | +0.22(+1.22%) |
Oct 09, 2023 | 17.97 | 18.21 | 17.97 | 18.19 | 257,434 | +0.14(+0.75%) |
Oct 06, 2023 | 17.94 | 18.14 | 17.67 | 18.05 | 442,710 | +0.02(+0.11%) |
Oct 05, 2023 | 17.98 | 18.07 | 17.89 | 18.03 | 492,396 | +0.01(+0.05%) |
Oct 04, 2023 | 18.04 | 18.05 | 17.79 | 18.02 | 257,171 | +0.02(+0.11%) |
Oct 03, 2023 | 18.07 | 18.07 | 17.86 | 18.00 | 615,964 | -0.13(-0.69%) |
Oct 02, 2023 | 18.51 | 18.51 | 18.07 | 18.13 | 795,641 | -0.46(-2.45%) |
Sep 29, 2023 | 18.57 | 18.73 | 18.50 | 18.58 | 320,844 | +0.12(+0.63%) |
Sep 28, 2023 | 18.41 | 18.52 | 18.34 | 18.47 | 283,207 | +0.06(+0.32%) |
Sep 27, 2023 | 18.51 | 18.55 | 18.30 | 18.41 | 358,419 | -0.06(-0.31%) |
Sep 26, 2023 | 18.71 | 18.77 | 18.44 | 18.47 | 330,310 | -0.35(-1.85%) |
Sep 25, 2023 | 18.76 | 18.82 | 18.74 | 18.82 | 319,603 | +0.00(+0.00%) |
Sep 22, 2023 | 18.98 | 18.99 | 18.80 | 18.82 | 423,832 | -0.14(-0.72%) |
Sep 21, 2023 | 19.12 | 19.20 | 18.94 | 18.95 | 701,032 | -0.26(-1.36%) |
Sep 20, 2023 | 19.34 | 19.46 | 19.20 | 19.21 | 301,989 | -0.07(-0.35%) |
Sep 19, 2023 | 19.29 | 19.37 | 19.23 | 19.28 | 295,249 | -0.01(-0.05%) |
Sep 18, 2023 | 19.45 | 19.45 | 19.24 | 19.29 | 274,051 | -0.16(-0.81%) |
Sep 15, 2023 | 19.49 | 19.58 | 19.41 | 19.45 | 319,737 | -0.14(-0.69%) |
Sep 14, 2023 | 19.30 | 19.58 | 19.30 | 19.58 | 559,102 | +0.39(+2.01%) |
Sep 13, 2023 | 19.41 | 19.45 | 19.16 | 19.20 | 1,019,884 | -0.16(-0.85%) |
Sep 12, 2023 | 19.25 | 19.42 | 19.20 | 19.36 | 435,543 | +0.10(+0.50%) |
Sep 11, 2023 | 19.43 | 19.48 | 19.24 | 19.26 | 317,022 | -0.09(-0.45%) |
Sep 08, 2023 | 19.35 | 19.45 | 19.25 | 19.35 | 531,028 | +0.03(+0.15%) |
Sep 07, 2023 | 19.45 | 19.55 | 19.28 | 19.32 | 368,153 | -0.13(-0.64%) |
Sep 06, 2023 | 19.56 | 19.62 | 19.35 | 19.45 | 302,921 | -0.15(-0.79%) |
Sep 05, 2023 | 20.03 | 20.06 | 19.59 | 19.60 | 272,151 | -0.45(-2.26%) |
Sep 01, 2023 | 20.06 | 20.17 | 19.98 | 20.06 | 439,682 | +0.11(+0.53%) |
Aug 31, 2023 | 19.91 | 20.04 | 19.91 | 19.95 | 305,683 | +0.04(+0.19%) |
Aug 30, 2023 | 19.79 | 19.92 | 19.70 | 19.91 | 374,372 | +0.14(+0.73%) |
Aug 29, 2023 | 19.46 | 19.77 | 19.44 | 19.77 | 332,279 | +0.33(+1.69%) |
Aug 28, 2023 | 19.33 | 19.51 | 19.30 | 19.44 | 589,304 | +0.22(+1.15%) |
Aug 25, 2023 | 19.29 | 19.37 | 19.09 | 19.22 | 380,426 | +0.01(+0.05%) |
Aug 24, 2023 | 19.26 | 19.47 | 19.18 | 19.21 | 435,602 | -0.09(-0.45%) |
Aug 23, 2023 | 19.21 | 19.29 | 19.10 | 19.29 | 313,432 | +0.10(+0.50%) |
Aug 22, 2023 | 19.37 | 19.42 | 19.16 | 19.20 | 398,681 | -0.16(-0.85%) |
Aug 21, 2023 | 19.47 | 19.55 | 19.25 | 19.36 | 393,597 | -0.09(-0.47%) |
Aug 18, 2023 | 19.38 | 19.53 | 19.33 | 19.45 | 442,533 | -0.02(-0.10%) |
Aug 17, 2023 | 19.54 | 19.62 | 19.45 | 19.47 | 383,802 | -0.01(-0.05%) |
Aug 16, 2023 | 19.49 | 19.67 | 19.46 | 19.48 | 499,119 | -0.05(-0.25%) |
Aug 15, 2023 | 19.69 | 19.69 | 19.50 | 19.53 | 773,312 | -0.32(-1.60%) |
Aug 14, 2023 | 19.87 | 19.88 | 19.69 | 19.85 | 282,351 | -0.11(-0.53%) |
Aug 11, 2023 | 19.77 | 19.99 | 19.77 | 19.95 | 360,680 | +0.11(+0.53%) |
Aug 10, 2023 | 19.77 | 19.98 | 19.77 | 19.85 | 470,291 | +0.13(+0.68%) |
Aug 09, 2023 | 19.76 | 19.91 | 19.63 | 19.71 | 392,211 | -0.11(-0.53%) |
Aug 08, 2023 | 19.38 | 19.82 | 19.23 | 19.82 | 438,480 | +0.35(+1.78%) |
Aug 07, 2023 | 19.59 | 19.71 | 19.44 | 19.47 | 414,062 | -0.08(-0.39%) |
Aug 04, 2023 | 19.24 | 19.71 | 19.18 | 19.55 | 1,663,130 | +0.62(+3.25%) |
Aug 03, 2023 | 19.03 | 19.07 | 18.78 | 18.93 | 485,281 | -0.12(-0.61%) |
Aug 02, 2023 | 19.03 | 19.14 | 18.93 | 19.05 | 404,310 | -0.13(-0.70%) |
Aug 01, 2023 | 19.25 | 19.32 | 19.10 | 19.18 | 501,654 | -0.14(-0.75%) |
Jul 31, 2023 | 19.36 | 19.45 | 19.23 | 19.33 | 264,484 | +0.02(+0.10%) |
Jul 28, 2023 | 19.35 | 19.41 | 19.22 | 19.31 | 320,510 | +0.14(+0.75%) |
Jul 27, 2023 | 19.47 | 19.51 | 19.13 | 19.16 | 556,775 | -0.26(-1.34%) |
Jul 26, 2023 | 19.24 | 19.47 | 19.24 | 19.42 | 399,714 | +0.25(+1.30%) |
Jul 25, 2023 | 19.22 | 19.29 | 19.14 | 19.17 | 308,316 | -0.06(-0.30%) |
Jul 24, 2023 | 19.09 | 19.30 | 19.09 | 19.23 | 514,746 | +0.17(+0.87%) |
Jul 21, 2023 | 19.22 | 19.22 | 18.99 | 19.06 | 271,004 | -0.08(-0.40%) |
Jul 20, 2023 | 19.09 | 19.15 | 19.00 | 19.14 | 428,827 | +0.01(+0.05%) |
Jul 19, 2023 | 18.86 | 19.14 | 18.86 | 19.13 | 489,175 | +0.34(+1.78%) |
Jul 18, 2023 | 18.58 | 18.90 | 18.56 | 18.80 | 420,230 | +0.28(+1.50%) |
Jul 17, 2023 | 18.54 | 18.59 | 18.44 | 18.52 | 465,239 | -0.11(-0.62%) |
Jul 14, 2023 | 18.94 | 18.94 | 18.56 | 18.63 | 327,933 | -0.28(-1.47%) |
Jul 13, 2023 | 18.83 | 18.91 | 18.74 | 18.91 | 443,892 | +0.13(+0.71%) |
Jul 12, 2023 | 18.83 | 18.96 | 18.75 | 18.78 | 536,170 | +0.13(+0.72%) |
Jul 11, 2023 | 18.42 | 18.64 | 18.38 | 18.64 | 388,151 | +0.28(+1.51%) |
Jul 10, 2023 | 18.36 | 18.57 | 18.32 | 18.37 | 514,022 | +0.01(+0.05%) |
Jul 07, 2023 | 18.22 | 18.55 | 18.22 | 18.36 | 361,629 | +0.10(+0.52%) |
Jul 06, 2023 | 18.32 | 18.32 | 18.02 | 18.26 | 770,644 | -0.20(-1.09%) |
Jul 05, 2023 | 18.49 | 18.59 | 18.35 | 18.46 | 502,923 | -0.13(-0.72%) |
Jul 03, 2023 | 18.38 | 18.62 | 18.38 | 18.60 | 338,633 | +0.19(+1.04%) |
Jun 30, 2023 | 18.48 | 18.49 | 18.33 | 18.40 | 346,828 | +0.01(+0.05%) |
Jun 29, 2023 | 18.20 | 18.40 | 18.18 | 18.39 | 396,365 | +0.21(+1.16%) |
Jun 28, 2023 | 18.22 | 18.22 | 18.04 | 18.18 | 373,905 | -0.07(-0.37%) |
Jun 27, 2023 | 18.07 | 18.31 | 17.97 | 18.25 | 493,166 | +0.17(+0.95%) |
Jun 26, 2023 | 17.89 | 18.12 | 17.88 | 18.08 | 269,820 | +0.21(+1.18%) |
Jun 23, 2023 | 17.97 | 18.07 | 17.80 | 17.87 | 623,669 | -0.19(-1.06%) |
Jun 22, 2023 | 18.27 | 18.27 | 17.99 | 18.06 | 546,962 | -0.24(-1.31%) |
Jun 21, 2023 | 18.28 | 18.41 | 18.16 | 18.30 | 315,847 | -0.06(-0.31%) |
Jun 20, 2023 | 18.53 | 18.53 | 18.31 | 18.36 | 269,993 | -0.22(-1.18%) |
Jun 16, 2023 | 18.60 | 18.60 | 18.48 | 18.58 | 472,875 | +0.00(+0.00%) |
Jun 15, 2023 | 18.32 | 18.58 | 18.32 | 18.58 | 481,220 | +0.25(+1.35%) |
Jun 14, 2023 | 18.54 | 18.61 | 18.28 | 18.33 | 882,790 | -0.15(-0.83%) |
Jun 13, 2023 | 18.34 | 18.58 | 18.31 | 18.48 | 509,097 | +0.14(+0.78%) |
Jun 12, 2023 | 18.37 | 18.47 | 18.24 | 18.34 | 437,519 | -0.02(-0.10%) |
Jun 09, 2023 | 18.45 | 18.48 | 18.33 | 18.36 | 254,323 | -0.13(-0.72%) |
Jun 08, 2023 | 18.55 | 18.56 | 18.33 | 18.49 | 713,302 | -0.08(-0.41%) |
Jun 07, 2023 | 18.22 | 18.58 | 18.16 | 18.57 | 383,613 | +0.42(+2.31%) |
Jun 06, 2023 | 17.87 | 18.22 | 17.85 | 18.15 | 587,247 | +0.31(+1.71%) |
Jun 05, 2023 | 18.05 | 18.05 | 17.83 | 17.84 | 555,095 | -0.20(-1.11%) |
Jun 02, 2023 | 17.61 | 18.06 | 17.61 | 18.04 | 274,391 | +0.54(+3.11%) |
Jun 01, 2023 | 17.48 | 17.54 | 17.29 | 17.50 | 503,370 | +0.06(+0.33%) |
May 31, 2023 | 17.56 | 17.59 | 17.34 | 17.44 | 380,311 | -0.17(-0.97%) |
May 30, 2023 | 17.72 | 17.75 | 17.53 | 17.61 | 459,670 | -0.09(-0.49%) |
May 26, 2023 | 17.64 | 17.72 | 17.56 | 17.70 | 1,042,063 | +0.10(+0.54%) |
May 25, 2023 | 17.76 | 17.76 | 17.46 | 17.60 | 648,100 | -0.18(-1.02%) |
May 24, 2023 | 18.02 | 18.02 | 17.76 | 17.78 | 506,366 | -0.25(-1.38%) |
May 23, 2023 | 18.02 | 18.27 | 18.00 | 18.03 | 363,564 | +0.00(+0.00%) |
May 22, 2023 | 17.98 | 18.09 | 17.83 | 18.03 | 842,454 | +0.12(+0.70%) |
May 19, 2023 | 18.10 | 18.16 | 17.88 | 17.91 | 281,580 | -0.15(-0.84%) |
May 18, 2023 | 17.94 | 18.08 | 17.84 | 18.06 | 436,675 | +0.06(+0.32%) |
May 17, 2023 | 17.78 | 18.01 | 17.75 | 18.00 | 507,034 | +0.31(+1.77%) |
May 16, 2023 | 17.93 | 17.94 | 17.68 | 17.69 | 373,978 | -0.29(-1.64%) |
May 15, 2023 | 17.98 | 18.06 | 17.90 | 17.98 | 329,903 | +0.00(+0.00%) |
May 12, 2023 | 18.06 | 18.08 | 17.85 | 17.98 | 458,810 | -0.01(-0.05%) |
May 11, 2023 | 18.09 | 18.09 | 17.91 | 17.99 | 847,570 | -0.15(-0.84%) |
May 10, 2023 | 18.30 | 18.36 | 17.95 | 18.14 | 463,896 | -0.04(-0.21%) |
May 09, 2023 | 18.26 | 18.26 | 18.08 | 18.18 | 476,045 | -0.09(-0.52%) |
May 08, 2023 | 18.42 | 18.45 | 18.23 | 18.28 | 523,409 | -0.10(-0.52%) |
May 05, 2023 | 18.35 | 18.40 | 18.22 | 18.37 | 861,795 | +0.22(+1.20%) |
May 04, 2023 | 18.28 | 18.28 | 17.95 | 18.15 | 690,829 | -0.25(-1.34%) |
May 03, 2023 | 18.52 | 18.72 | 18.38 | 18.40 | 375,337 | -0.04(-0.21%) |
May 02, 2023 | 18.83 | 18.83 | 18.26 | 18.44 | 392,171 | -0.43(-2.27%) |