Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 13.85 | 14.08 | 13.64 | 13.72 | 21,975 | +0.04(+0.30%) |
May 23, 2024 | 14.22 | 14.22 | 13.64 | 13.68 | 26,167 | -0.35(-2.50%) |
May 22, 2024 | 14.30 | 14.30 | 13.95 | 14.03 | 25,061 | -0.13(-0.92%) |
May 21, 2024 | 14.10 | 14.27 | 14.10 | 14.16 | 15,467 | -0.12(-0.84%) |
May 20, 2024 | 13.92 | 14.37 | 13.91 | 14.28 | 64,411 | +0.24(+1.71%) |
May 17, 2024 | 14.10 | 14.10 | 13.90 | 14.04 | 18,688 | -0.01(-0.07%) |
May 16, 2024 | 14.14 | 14.14 | 13.90 | 14.05 | 20,324 | +0.07(+0.50%) |
May 15, 2024 | 14.10 | 14.14 | 13.93 | 13.98 | 19,140 | +0.03(+0.22%) |
May 14, 2024 | 14.14 | 14.14 | 13.80 | 13.95 | 27,569 | -0.11(-0.78%) |
May 13, 2024 | 13.70 | 14.20 | 13.70 | 14.06 | 48,209 | +0.29(+2.07%) |
May 10, 2024 | 13.75 | 14.05 | 13.61 | 13.78 | 44,408 | +0.02(+0.11%) |
May 09, 2024 | 13.48 | 14.00 | 13.45 | 13.76 | 25,775 | +0.34(+2.53%) |
May 08, 2024 | 13.20 | 13.47 | 13.19 | 13.42 | 28,955 | +0.26(+1.98%) |
May 07, 2024 | 12.85 | 13.24 | 12.85 | 13.16 | 29,752 | +0.13(+1.00%) |
May 06, 2024 | 13.08 | 13.25 | 12.94 | 13.03 | 57,570 | -0.08(-0.61%) |
May 03, 2024 | 13.11 | 13.44 | 13.03 | 13.11 | 36,600 | -0.16(-1.21%) |
May 02, 2024 | 13.35 | 13.46 | 13.22 | 13.27 | 21,625 | +0.04(+0.30%) |
May 01, 2024 | 13.36 | 13.47 | 13.03 | 13.23 | 36,179 | -0.05(-0.38%) |
Apr 30, 2024 | 14.08 | 14.08 | 13.20 | 13.28 | 38,224 | -0.69(-4.94%) |
Apr 29, 2024 | 14.20 | 14.30 | 13.75 | 13.97 | 75,642 | -0.29(-2.06%) |
Apr 26, 2024 | 14.26 | 14.54 | 13.81 | 14.26 | 52,969 | -0.04(-0.28%) |
Apr 25, 2024 | 14.27 | 14.47 | 14.26 | 14.30 | 20,303 | -0.04(-0.28%) |
Apr 24, 2024 | 14.58 | 14.58 | 14.28 | 14.34 | 18,126 | -0.05(-0.34%) |
Apr 23, 2024 | 14.45 | 14.75 | 13.97 | 14.39 | 37,695 | -0.09(-0.62%) |
Apr 22, 2024 | 14.41 | 14.84 | 14.31 | 14.48 | 45,701 | +0.20(+1.43%) |
Apr 19, 2024 | 13.02 | 14.46 | 13.02 | 14.28 | 95,168 | +1.26(+9.70%) |
Apr 18, 2024 | 12.83 | 13.23 | 12.83 | 13.02 | 17,438 | -0.02(-0.15%) |
Apr 17, 2024 | 12.78 | 13.14 | 12.78 | 13.04 | 37,959 | +0.24(+1.86%) |
Apr 16, 2024 | 12.68 | 13.10 | 12.68 | 12.80 | 37,793 | +0.19(+1.49%) |
Apr 15, 2024 | 12.93 | 13.12 | 12.57 | 12.61 | 40,509 | -0.37(-2.82%) |
Apr 12, 2024 | 13.12 | 13.44 | 12.93 | 12.98 | 47,321 | -0.20(-1.50%) |
Apr 11, 2024 | 13.18 | 13.39 | 13.13 | 13.17 | 13,474 | +0.05(+0.38%) |
Apr 10, 2024 | 13.09 | 13.50 | 13.09 | 13.12 | 18,893 | -0.15(-1.12%) |
Apr 09, 2024 | 13.12 | 13.32 | 13.03 | 13.27 | 25,759 | +0.21(+1.59%) |
Apr 08, 2024 | 13.43 | 13.63 | 13.03 | 13.07 | 39,278 | -0.50(-3.65%) |
Apr 05, 2024 | 13.71 | 13.85 | 13.35 | 13.56 | 34,043 | -0.05(-0.36%) |
Apr 04, 2024 | 13.18 | 13.86 | 13.18 | 13.61 | 33,390 | +0.37(+2.77%) |
Apr 03, 2024 | 13.04 | 13.31 | 13.04 | 13.24 | 28,209 | +0.14(+1.06%) |
Apr 02, 2024 | 13.16 | 13.37 | 12.92 | 13.11 | 49,981 | -0.30(-2.22%) |
Apr 01, 2024 | 12.88 | 13.49 | 12.71 | 13.40 | 65,245 | +0.49(+3.76%) |
Mar 28, 2024 | 13.00 | 13.42 | 12.90 | 12.92 | 51,479 | -0.06(-0.46%) |
Mar 27, 2024 | 13.04 | 13.17 | 12.62 | 12.98 | 31,247 | -0.29(-2.17%) |
Mar 26, 2024 | 13.85 | 13.85 | 13.21 | 13.26 | 28,600 | -0.58(-4.21%) |
Mar 25, 2024 | 13.20 | 14.12 | 13.12 | 13.85 | 55,837 | +0.88(+6.79%) |
Mar 22, 2024 | 12.38 | 13.02 | 12.36 | 12.97 | 80,481 | +0.48(+3.88%) |
Mar 21, 2024 | 12.89 | 13.17 | 12.36 | 12.48 | 141,593 | -0.41(-3.15%) |
Mar 20, 2024 | 14.63 | 14.63 | 12.76 | 12.89 | 194,093 | -1.85(-12.55%) |
Mar 19, 2024 | 15.35 | 15.35 | 14.74 | 14.74 | 134,673 | -0.60(-3.93%) |
Mar 18, 2024 | 16.91 | 17.01 | 14.19 | 15.34 | 193,863 | -1.58(-9.35%) |
Mar 15, 2024 | 16.94 | 17.11 | 16.77 | 16.92 | 17,019 | -0.17(-0.98%) |
Mar 14, 2024 | 16.97 | 17.09 | 16.82 | 17.09 | 17,342 | +0.21(+1.23%) |
Mar 13, 2024 | 16.94 | 17.00 | 16.83 | 16.88 | 18,412 | +0.08(+0.47%) |
Mar 12, 2024 | 16.48 | 16.90 | 16.48 | 16.81 | 15,368 | +0.33(+1.98%) |
Mar 11, 2024 | 16.41 | 16.78 | 16.41 | 16.48 | 32,420 | +0.06(+0.36%) |
Mar 08, 2024 | 16.50 | 16.80 | 16.41 | 16.42 | 35,777 | -0.17(-1.02%) |
Mar 07, 2024 | 16.82 | 16.93 | 16.59 | 16.59 | 22,104 | -0.25(-1.46%) |
Mar 06, 2024 | 16.85 | 16.96 | 16.84 | 16.84 | 9,682 | -0.01(-0.06%) |
Mar 05, 2024 | 16.70 | 16.91 | 16.70 | 16.84 | 13,362 | +0.12(+0.71%) |
Mar 04, 2024 | 16.90 | 17.16 | 16.73 | 16.73 | 33,142 | -0.16(-0.94%) |
Mar 01, 2024 | 16.83 | 17.09 | 16.82 | 16.88 | 24,727 | -0.02(-0.12%) |
Feb 29, 2024 | 17.13 | 17.26 | 16.80 | 16.90 | 19,032 | -0.35(-2.01%) |
Feb 28, 2024 | 17.36 | 17.39 | 17.18 | 17.25 | 9,909 | -0.03(-0.15%) |
Feb 27, 2024 | 17.33 | 17.40 | 17.06 | 17.28 | 22,416 | -0.04(-0.23%) |
Feb 26, 2024 | 17.25 | 17.41 | 17.22 | 17.32 | 25,229 | +0.10(+0.57%) |
Feb 23, 2024 | 17.03 | 17.25 | 17.03 | 17.22 | 11,667 | +0.17(+0.98%) |
Feb 22, 2024 | 16.83 | 17.18 | 16.83 | 17.05 | 23,602 | +0.10(+0.58%) |
Feb 21, 2024 | 17.18 | 17.18 | 16.86 | 16.95 | 19,498 | +0.03(+0.17%) |
Feb 20, 2024 | 17.27 | 17.27 | 16.86 | 16.92 | 18,510 | -0.25(-1.43%) |
Feb 16, 2024 | 17.18 | 17.30 | 17.08 | 17.17 | 21,727 | +0.01(+0.06%) |
Feb 15, 2024 | 17.13 | 17.30 | 17.05 | 17.16 | 19,615 | +0.20(+1.16%) |
Feb 14, 2024 | 16.95 | 17.10 | 16.83 | 16.96 | 23,592 | +0.22(+1.29%) |
Feb 13, 2024 | 16.76 | 16.87 | 16.58 | 16.75 | 20,942 | +0.17(+1.00%) |
Feb 12, 2024 | 17.00 | 17.06 | 16.57 | 16.58 | 22,620 | -0.12(-0.69%) |
Feb 09, 2024 | 17.08 | 17.22 | 16.58 | 16.70 | 31,904 | -0.16(-0.95%) |
Feb 08, 2024 | 16.56 | 16.95 | 16.51 | 16.86 | 20,143 | +0.31(+1.86%) |
Feb 07, 2024 | 17.10 | 17.10 | 16.50 | 16.55 | 42,132 | -0.55(-3.22%) |
Feb 06, 2024 | 17.30 | 17.39 | 17.10 | 17.10 | 26,085 | -0.35(-2.03%) |
Feb 05, 2024 | 17.66 | 17.67 | 17.23 | 17.45 | 25,473 | +0.07(+0.40%) |
Feb 02, 2024 | 17.44 | 17.59 | 17.38 | 17.38 | 19,893 | -0.18(-1.01%) |
Feb 01, 2024 | 17.59 | 17.77 | 17.50 | 17.56 | 18,498 | -0.06(-0.33%) |
Jan 31, 2024 | 17.73 | 17.79 | 17.49 | 17.62 | 24,912 | +0.01(+0.06%) |
Jan 30, 2024 | 17.77 | 17.91 | 17.58 | 17.61 | 25,539 | -0.28(-1.56%) |
Jan 29, 2024 | 17.87 | 18.06 | 17.79 | 17.89 | 56,160 | +0.09(+0.49%) |
Jan 26, 2024 | 17.58 | 17.92 | 17.58 | 17.80 | 21,875 | +0.14(+0.77%) |
Jan 25, 2024 | 17.71 | 17.82 | 17.58 | 17.67 | 18,033 | -0.05(-0.28%) |
Jan 24, 2024 | 17.71 | 17.92 | 17.64 | 17.71 | 34,875 | +0.24(+1.40%) |
Jan 23, 2024 | 17.15 | 17.74 | 17.15 | 17.47 | 14,009 | +0.22(+1.30%) |
Jan 22, 2024 | 16.55 | 17.39 | 16.37 | 17.25 | 41,051 | +0.87(+5.31%) |
Jan 19, 2024 | 16.54 | 16.56 | 16.11 | 16.38 | 39,473 | -0.18(-1.06%) |
Jan 18, 2024 | 16.71 | 16.79 | 16.50 | 16.55 | 46,072 | -0.29(-1.74%) |
Jan 17, 2024 | 16.97 | 17.00 | 16.70 | 16.84 | 25,829 | -0.14(-0.80%) |
Jan 16, 2024 | 16.99 | 17.15 | 16.98 | 16.98 | 33,047 | -0.01(-0.06%) |
Jan 12, 2024 | 17.27 | 17.33 | 16.98 | 16.99 | 47,799 | -0.10(-0.57%) |
Jan 11, 2024 | 17.26 | 17.45 | 17.09 | 17.09 | 30,408 | +0.06(+0.34%) |
Jan 10, 2024 | 16.99 | 17.20 | 16.98 | 17.03 | 31,190 | -0.06(-0.34%) |
Jan 09, 2024 | 17.15 | 17.36 | 16.98 | 17.09 | 34,644 | +0.08(+0.46%) |
Jan 08, 2024 | 17.09 | 17.30 | 16.93 | 17.01 | 46,028 | -0.16(-0.91%) |
Jan 05, 2024 | 17.58 | 17.58 | 17.09 | 17.17 | 27,843 | -0.13(-0.73%) |
Jan 04, 2024 | 17.43 | 17.55 | 17.21 | 17.29 | 27,069 | -0.14(-0.78%) |
Jan 03, 2024 | 17.29 | 17.51 | 17.09 | 17.43 | 25,823 | +0.28(+1.65%) |
Jan 02, 2024 | 17.34 | 17.46 | 17.08 | 17.15 | 31,560 | -0.00(-0.02%) |
Dec 29, 2023 | 17.26 | 17.55 | 17.08 | 17.15 | 56,621 | -0.22(-1.27%) |
Dec 28, 2023 | 17.58 | 17.71 | 17.24 | 17.37 | 43,761 | -0.25(-1.42%) |
Dec 27, 2023 | 18.02 | 18.02 | 17.57 | 17.62 | 44,799 | -0.08(-0.44%) |
Dec 26, 2023 | 17.68 | 18.01 | 17.58 | 17.70 | 22,955 | -0.06(-0.33%) |
Dec 22, 2023 | 17.80 | 18.08 | 17.68 | 17.76 | 36,396 | -0.04(-0.22%) |
Dec 21, 2023 | 17.73 | 18.13 | 17.66 | 17.80 | 19,222 | -0.03(-0.16%) |
Dec 20, 2023 | 17.99 | 18.32 | 17.68 | 17.83 | 28,113 | -0.16(-0.86%) |
Dec 19, 2023 | 17.93 | 18.40 | 17.93 | 17.98 | 25,030 | +0.10(+0.54%) |
Dec 18, 2023 | 17.54 | 18.22 | 17.54 | 17.89 | 55,787 | +0.32(+1.82%) |
Dec 15, 2023 | 17.55 | 18.07 | 17.53 | 17.57 | 51,296 | +0.09(+0.50%) |
Dec 14, 2023 | 17.58 | 18.09 | 17.30 | 17.48 | 38,960 | +0.09(+0.50%) |
Dec 13, 2023 | 17.55 | 18.10 | 17.39 | 17.39 | 35,008 | -0.33(-1.86%) |
Dec 12, 2023 | 18.11 | 18.11 | 17.54 | 17.72 | 49,001 | -0.15(-0.87%) |
Dec 11, 2023 | 17.94 | 19.74 | 17.68 | 17.88 | 33,052 | -0.05(-0.27%) |
Dec 08, 2023 | 18.14 | 18.44 | 17.92 | 17.92 | 29,649 | -0.36(-1.96%) |
Dec 07, 2023 | 18.41 | 18.41 | 18.16 | 18.28 | 11,939 | +0.00(+0.00%) |
Dec 06, 2023 | 18.46 | 18.77 | 18.12 | 18.28 | 19,609 | -0.31(-1.67%) |
Dec 05, 2023 | 18.51 | 18.84 | 18.22 | 18.59 | 18,880 | +0.00(+0.00%) |
Dec 04, 2023 | 18.27 | 18.82 | 18.22 | 18.59 | 31,962 | +0.31(+1.70%) |
Dec 01, 2023 | 18.43 | 18.58 | 18.28 | 18.28 | 11,216 | +0.10(+0.53%) |
Nov 30, 2023 | 18.89 | 19.04 | 18.07 | 18.19 | 33,083 | -0.57(-3.05%) |
Nov 29, 2023 | 19.38 | 19.38 | 18.76 | 18.76 | 18,226 | -0.57(-2.96%) |
Nov 28, 2023 | 19.68 | 19.68 | 19.23 | 19.33 | 17,247 | -0.26(-1.33%) |
Nov 27, 2023 | 19.42 | 19.71 | 19.25 | 19.59 | 43,455 | +0.17(+0.89%) |
Nov 24, 2023 | 19.24 | 19.42 | 19.10 | 19.42 | 35,400 | +0.17(+0.90%) |
Nov 22, 2023 | 19.09 | 19.24 | 18.75 | 19.24 | 41,343 | +0.03(+0.15%) |
Nov 21, 2023 | 18.90 | 19.24 | 18.58 | 19.21 | 21,634 | +0.28(+1.47%) |
Nov 20, 2023 | 18.92 | 19.23 | 18.54 | 18.93 | 39,083 | +0.09(+0.46%) |
Nov 17, 2023 | 17.87 | 18.92 | 17.87 | 18.85 | 23,797 | +0.98(+5.49%) |
Nov 16, 2023 | 18.16 | 18.42 | 17.82 | 17.87 | 24,799 | -0.64(-3.48%) |
Nov 15, 2023 | 18.84 | 18.84 | 18.30 | 18.51 | 30,389 | -0.23(-1.23%) |
Nov 14, 2023 | 19.15 | 19.15 | 18.56 | 18.74 | 30,420 | -0.25(-1.32%) |
Nov 13, 2023 | 18.27 | 19.14 | 18.27 | 18.99 | 20,813 | +0.53(+2.86%) |
Nov 10, 2023 | 17.23 | 18.58 | 17.23 | 18.46 | 24,266 | +1.05(+6.02%) |
Nov 09, 2023 | 17.47 | 18.07 | 17.34 | 17.41 | 22,516 | -0.32(-1.79%) |
Nov 08, 2023 | 17.69 | 17.85 | 17.16 | 17.73 | 32,239 | +0.58(+3.36%) |
Nov 07, 2023 | 17.11 | 17.59 | 17.10 | 17.16 | 25,340 | -0.10(-0.56%) |
Nov 06, 2023 | 17.49 | 17.97 | 17.07 | 17.25 | 38,807 | -0.43(-2.45%) |
Nov 03, 2023 | 17.50 | 18.03 | 17.41 | 17.68 | 21,502 | -0.11(-0.59%) |
Nov 02, 2023 | 17.39 | 18.08 | 17.29 | 17.79 | 22,509 | +0.57(+3.29%) |
Nov 01, 2023 | 16.92 | 17.52 | 16.87 | 17.22 | 39,402 | +0.30(+1.76%) |
Oct 31, 2023 | 16.90 | 17.07 | 16.84 | 16.92 | 13,167 | -0.07(-0.40%) |
Oct 30, 2023 | 17.48 | 17.48 | 16.83 | 16.99 | 27,013 | -0.03(-0.17%) |
Oct 27, 2023 | 17.06 | 17.35 | 16.83 | 17.02 | 18,943 | -0.06(-0.34%) |
Oct 26, 2023 | 17.06 | 17.42 | 16.88 | 17.08 | 22,178 | +0.01(+0.06%) |
Oct 25, 2023 | 17.39 | 17.39 | 16.93 | 17.07 | 70,449 | -0.38(-2.19%) |
Oct 24, 2023 | 17.20 | 17.56 | 17.20 | 17.45 | 13,464 | +0.25(+1.44%) |
Oct 23, 2023 | 17.44 | 17.44 | 17.19 | 17.20 | 22,692 | -0.24(-1.37%) |
Oct 20, 2023 | 17.66 | 17.88 | 17.41 | 17.44 | 15,335 | -0.20(-1.14%) |
Oct 19, 2023 | 18.32 | 18.32 | 17.58 | 17.64 | 14,867 | -0.46(-2.53%) |
Oct 18, 2023 | 18.21 | 18.39 | 18.01 | 18.10 | 14,409 | -0.19(-1.04%) |
Oct 17, 2023 | 18.01 | 18.29 | 17.99 | 18.29 | 16,317 | +0.01(+0.05%) |
Oct 16, 2023 | 18.07 | 18.40 | 18.01 | 18.28 | 15,742 | +0.13(+0.74%) |
Oct 13, 2023 | 18.01 | 18.59 | 18.01 | 18.15 | 20,734 | +0.13(+0.74%) |
Oct 12, 2023 | 17.78 | 18.23 | 17.30 | 18.01 | 36,392 | +0.44(+2.50%) |
Oct 11, 2023 | 17.87 | 17.88 | 17.39 | 17.58 | 21,587 | -0.24(-1.34%) |
Oct 10, 2023 | 18.07 | 18.42 | 17.68 | 17.81 | 20,374 | -0.45(-2.46%) |
Oct 09, 2023 | 18.02 | 18.52 | 17.82 | 18.26 | 17,076 | +0.53(+2.96%) |
Oct 06, 2023 | 17.64 | 17.96 | 17.16 | 17.74 | 36,250 | +0.11(+0.60%) |
Oct 05, 2023 | 17.36 | 18.06 | 16.50 | 17.63 | 69,938 | +0.19(+1.10%) |
Oct 04, 2023 | 17.69 | 18.42 | 17.23 | 17.44 | 24,448 | -0.30(-1.67%) |
Oct 03, 2023 | 18.12 | 18.44 | 17.68 | 17.74 | 24,240 | -0.48(-2.62%) |
Oct 02, 2023 | 18.64 | 18.83 | 18.12 | 18.22 | 19,951 | -0.40(-2.16%) |
Sep 29, 2023 | 19.23 | 19.40 | 18.54 | 18.62 | 40,847 | -0.58(-3.04%) |
Sep 28, 2023 | 19.30 | 19.53 | 19.20 | 19.20 | 14,931 | -0.16(-0.84%) |
Sep 27, 2023 | 19.10 | 19.50 | 18.93 | 19.36 | 17,463 | +0.50(+2.67%) |
Sep 26, 2023 | 19.04 | 19.19 | 18.84 | 18.86 | 23,360 | -0.36(-1.88%) |
Sep 25, 2023 | 18.82 | 19.28 | 19.19 | 19.22 | 26,024 | +0.35(+1.87%) |
Sep 22, 2023 | 18.75 | 19.31 | 18.64 | 18.87 | 46,967 | +0.25(+1.33%) |
Sep 21, 2023 | 19.03 | 19.03 | 18.57 | 18.62 | 38,750 | -0.70(-3.64%) |
Sep 20, 2023 | 19.69 | 20.20 | 19.28 | 19.32 | 44,532 | -0.62(-3.10%) |
Sep 19, 2023 | 21.30 | 21.30 | 19.79 | 19.94 | 43,429 | -1.50(-7.01%) |
Sep 18, 2023 | 21.03 | 21.60 | 20.64 | 21.45 | 24,688 | +0.39(+1.85%) |
Sep 15, 2023 | 21.52 | 21.62 | 20.93 | 21.06 | 15,980 | -0.45(-2.08%) |
Sep 14, 2023 | 21.74 | 21.74 | 21.23 | 21.50 | 24,908 | +0.10(+0.44%) |
Sep 13, 2023 | 21.24 | 21.48 | 20.69 | 21.41 | 35,478 | +0.17(+0.81%) |
Sep 12, 2023 | 20.34 | 21.45 | 20.34 | 21.24 | 36,870 | +0.93(+4.59%) |
Sep 11, 2023 | 19.79 | 20.30 | 19.68 | 20.30 | 31,728 | +0.56(+2.84%) |
Sep 08, 2023 | 19.50 | 19.74 | 19.40 | 19.74 | 23,151 | +0.38(+1.97%) |
Sep 07, 2023 | 19.03 | 19.63 | 19.03 | 19.36 | 37,100 | +0.24(+1.24%) |
Sep 06, 2023 | 19.25 | 19.55 | 19.03 | 19.12 | 17,839 | -0.13(-0.69%) |
Sep 05, 2023 | 19.55 | 19.77 | 19.03 | 19.26 | 27,538 | -0.37(-1.89%) |
Sep 01, 2023 | 19.79 | 20.09 | 19.48 | 19.63 | 15,294 | -0.13(-0.67%) |
Aug 31, 2023 | 19.46 | 20.26 | 19.37 | 19.76 | 48,425 | +0.03(+0.14%) |
Aug 30, 2023 | 19.33 | 19.83 | 19.33 | 19.73 | 18,376 | +0.29(+1.49%) |
Aug 29, 2023 | 19.23 | 19.60 | 19.05 | 19.44 | 32,278 | +0.20(+1.03%) |
Aug 28, 2023 | 19.15 | 19.34 | 19.08 | 19.24 | 18,026 | +0.20(+1.04%) |
Aug 25, 2023 | 18.90 | 19.37 | 18.90 | 19.05 | 22,830 | +0.02(+0.10%) |
Aug 24, 2023 | 18.98 | 19.32 | 18.63 | 19.03 | 31,750 | +0.29(+1.56%) |
Aug 23, 2023 | 18.54 | 19.01 | 18.54 | 18.73 | 19,432 | +0.02(+0.10%) |
Aug 22, 2023 | 19.08 | 19.48 | 18.45 | 18.71 | 46,267 | -0.44(-2.27%) |
Aug 21, 2023 | 20.46 | 20.46 | 18.91 | 19.15 | 108,098 | -0.79(-3.98%) |
Aug 18, 2023 | 19.86 | 20.23 | 19.86 | 19.94 | 11,603 | -0.17(-0.85%) |
Aug 17, 2023 | 19.66 | 20.24 | 19.62 | 20.11 | 15,145 | +0.43(+2.21%) |
Aug 16, 2023 | 19.70 | 20.21 | 19.60 | 19.68 | 31,784 | -0.28(-1.42%) |
Aug 15, 2023 | 19.86 | 20.06 | 19.70 | 19.96 | 53,097 | -0.13(-0.66%) |
Aug 14, 2023 | 19.76 | 20.20 | 19.52 | 20.10 | 27,997 | +0.51(+2.61%) |
Aug 11, 2023 | 19.09 | 19.80 | 19.09 | 19.59 | 12,172 | +0.26(+1.32%) |
Aug 10, 2023 | 19.46 | 19.80 | 19.14 | 19.33 | 18,627 | +0.13(+0.69%) |
Aug 09, 2023 | 18.97 | 19.80 | 18.94 | 19.20 | 63,852 | +0.26(+1.35%) |
Aug 08, 2023 | 18.96 | 19.58 | 18.90 | 18.94 | 12,801 | -0.14(-0.74%) |
Aug 07, 2023 | 19.39 | 19.90 | 18.98 | 19.08 | 28,998 | -0.16(-0.84%) |
Aug 04, 2023 | 19.82 | 19.82 | 19.07 | 19.24 | 42,238 | -0.33(-1.69%) |
Aug 03, 2023 | 19.62 | 19.93 | 19.47 | 19.58 | 29,033 | -0.12(-0.62%) |
Aug 02, 2023 | 19.72 | 19.76 | 18.72 | 19.70 | 53,564 | +0.37(+1.91%) |
Aug 01, 2023 | 18.95 | 19.75 | 18.92 | 19.33 | 57,570 | +0.17(+0.89%) |
Jul 31, 2023 | 19.45 | 19.83 | 19.06 | 19.16 | 47,182 | -0.13(-0.69%) |
Jul 28, 2023 | 20.01 | 20.01 | 18.96 | 19.29 | 42,367 | -0.10(-0.52%) |
Jul 27, 2023 | 19.87 | 20.43 | 19.28 | 19.39 | 48,437 | -0.51(-2.54%) |
Jul 26, 2023 | 20.75 | 20.96 | 19.75 | 19.90 | 42,153 | -0.56(-2.75%) |
Jul 25, 2023 | 20.09 | 20.92 | 20.07 | 20.46 | 67,184 | +0.35(+1.72%) |
Jul 24, 2023 | 20.04 | 20.80 | 19.86 | 20.11 | 56,238 | +0.35(+1.75%) |
Jul 21, 2023 | 18.29 | 19.86 | 18.02 | 19.77 | 68,762 | +1.49(+8.15%) |
Jul 20, 2023 | 18.29 | 18.73 | 18.10 | 18.28 | 42,692 | -0.09(-0.51%) |
Jul 19, 2023 | 18.29 | 18.69 | 18.15 | 18.37 | 36,574 | -0.01(-0.05%) |
Jul 18, 2023 | 17.90 | 18.50 | 17.90 | 18.38 | 41,831 | +0.37(+2.03%) |
Jul 17, 2023 | 18.41 | 18.52 | 17.89 | 18.02 | 36,675 | -0.39(-2.14%) |
Jul 14, 2023 | 17.94 | 18.62 | 17.91 | 18.41 | 32,764 | +0.36(+1.97%) |
Jul 13, 2023 | 17.79 | 18.57 | 17.36 | 18.05 | 83,871 | +0.20(+1.10%) |
Jul 12, 2023 | 19.02 | 19.31 | 17.80 | 17.86 | 122,449 | -1.16(-6.11%) |
Jul 11, 2023 | 19.06 | 19.65 | 18.80 | 19.02 | 67,785 | +0.03(+0.15%) |
Jul 10, 2023 | 20.24 | 20.51 | 18.88 | 18.99 | 74,052 | -1.19(-5.90%) |
Jul 07, 2023 | 19.72 | 20.46 | 19.72 | 20.18 | 26,142 | +0.33(+1.65%) |
Jul 06, 2023 | 19.94 | 20.37 | 19.31 | 19.85 | 52,994 | +0.31(+1.58%) |
Jul 05, 2023 | 20.14 | 20.69 | 19.54 | 19.54 | 90,404 | -1.01(-4.92%) |
Jul 03, 2023 | 20.39 | 21.09 | 20.39 | 20.55 | 20,583 | -0.08(-0.41%) |
Jun 30, 2023 | 20.90 | 21.18 | 20.29 | 20.64 | 27,005 | -0.55(-2.61%) |
Jun 29, 2023 | 20.99 | 21.88 | 20.61 | 21.19 | 60,725 | +0.22(+1.06%) |
Jun 28, 2023 | 21.19 | 21.84 | 20.59 | 20.97 | 45,448 | +0.06(+0.27%) |
Jun 27, 2023 | 20.59 | 21.45 | 20.57 | 20.91 | 30,179 | -0.09(-0.44%) |
Jun 26, 2023 | 20.00 | 21.86 | 19.94 | 21.01 | 31,299 | +1.11(+5.58%) |
Jun 23, 2023 | 20.54 | 20.54 | 19.82 | 19.90 | 14,848 | -0.47(-2.29%) |
Jun 22, 2023 | 20.76 | 20.76 | 20.21 | 20.36 | 25,645 | -0.49(-2.37%) |
Jun 21, 2023 | 20.44 | 21.01 | 20.07 | 20.86 | 36,228 | +1.06(+5.38%) |
Jun 20, 2023 | 22.82 | 22.82 | 19.42 | 19.79 | 177,200 | -3.35(-14.48%) |
Jun 16, 2023 | 23.78 | 23.80 | 22.43 | 23.14 | 64,631 | -0.67(-2.82%) |