Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 23.51 | 23.51 | 23.07 | 23.16 | 899,508 | -0.30(-1.28%) |
May 17, 2024 | 23.46 | 23.99 | 23.33 | 23.46 | 1,497,657 | -0.03(-0.13%) |
May 16, 2024 | 23.96 | 24.02 | 23.45 | 23.49 | 673,465 | -0.51(-2.13%) |
May 15, 2024 | 24.12 | 24.12 | 23.73 | 24.00 | 715,447 | -0.09(-0.37%) |
May 14, 2024 | 23.12 | 24.25 | 23.12 | 24.09 | 1,537,191 | +1.08(+4.69%) |
May 13, 2024 | 22.50 | 23.10 | 22.48 | 23.01 | 821,825 | +0.50(+2.22%) |
May 10, 2024 | 22.56 | 22.61 | 22.27 | 22.51 | 678,882 | -0.14(-0.62%) |
May 09, 2024 | 22.52 | 22.77 | 22.44 | 22.65 | 853,273 | +0.23(+1.03%) |
May 08, 2024 | 22.33 | 22.54 | 22.28 | 22.42 | 567,931 | +0.06(+0.27%) |
May 07, 2024 | 22.90 | 22.92 | 22.35 | 22.36 | 545,761 | -0.41(-1.80%) |
May 06, 2024 | 22.51 | 22.88 | 22.50 | 22.77 | 860,129 | +0.23(+1.02%) |
May 03, 2024 | 22.21 | 22.68 | 22.06 | 22.54 | 965,493 | +0.47(+2.13%) |
May 02, 2024 | 22.03 | 22.13 | 21.77 | 22.07 | 1,237,994 | +0.08(+0.36%) |
May 01, 2024 | 21.74 | 22.30 | 21.61 | 21.99 | 1,486,018 | +0.29(+1.34%) |
Apr 30, 2024 | 21.56 | 21.78 | 21.38 | 21.70 | 878,990 | +0.08(+0.37%) |
Apr 29, 2024 | 22.14 | 22.14 | 21.45 | 21.62 | 1,325,436 | -0.40(-1.82%) |
Apr 26, 2024 | 22.29 | 22.37 | 22.02 | 22.02 | 1,084,898 | -0.38(-1.70%) |
Apr 25, 2024 | 21.86 | 22.57 | 21.86 | 22.40 | 1,814,993 | +0.56(+2.56%) |
Apr 24, 2024 | 22.09 | 22.80 | 21.82 | 21.84 | 2,634,682 | +0.65(+3.07%) |
Apr 23, 2024 | 20.95 | 21.32 | 20.91 | 21.19 | 1,087,185 | +0.11(+0.52%) |
Apr 22, 2024 | 21.20 | 21.28 | 20.93 | 21.08 | 841,638 | +0.02(+0.09%) |
Apr 19, 2024 | 20.57 | 21.15 | 20.44 | 21.06 | 896,480 | +0.49(+2.38%) |
Apr 18, 2024 | 20.60 | 20.60 | 20.34 | 20.57 | 663,522 | +0.09(+0.44%) |
Apr 17, 2024 | 20.75 | 20.87 | 20.41 | 20.48 | 568,107 | -0.10(-0.49%) |
Apr 16, 2024 | 20.50 | 20.68 | 20.30 | 20.58 | 560,323 | -0.07(-0.34%) |
Apr 15, 2024 | 20.66 | 20.90 | 20.45 | 20.65 | 688,423 | +0.03(+0.15%) |
Apr 12, 2024 | 20.65 | 21.09 | 20.40 | 20.62 | 957,578 | +0.47(+2.33%) |
Apr 11, 2024 | 20.54 | 20.57 | 20.15 | 20.15 | 821,523 | -0.41(-1.99%) |
Apr 10, 2024 | 20.62 | 20.62 | 20.32 | 20.56 | 480,404 | -0.08(-0.39%) |
Apr 09, 2024 | 20.93 | 20.94 | 20.64 | 20.64 | 817,394 | -0.20(-0.96%) |
Apr 08, 2024 | 20.86 | 21.04 | 20.79 | 20.84 | 564,760 | +0.08(+0.39%) |
Apr 05, 2024 | 20.77 | 20.82 | 20.47 | 20.76 | 658,562 | +0.06(+0.29%) |
Apr 04, 2024 | 21.47 | 21.58 | 20.62 | 20.70 | 813,501 | -0.58(-2.73%) |
Apr 03, 2024 | 20.96 | 21.38 | 20.96 | 21.28 | 1,360,779 | +0.19(+0.90%) |
Apr 02, 2024 | 21.14 | 21.20 | 20.93 | 21.09 | 903,766 | +0.05(+0.24%) |
Apr 01, 2024 | 20.49 | 21.08 | 20.41 | 21.04 | 934,846 | +0.52(+2.53%) |
Mar 28, 2024 | 20.28 | 20.67 | 20.67 | 20.52 | 984,333 | +0.25(+1.23%) |
Mar 27, 2024 | 20.34 | 20.44 | 20.13 | 20.27 | 822,426 | +0.04(+0.20%) |
Mar 26, 2024 | 20.31 | 20.99 | 20.18 | 20.23 | 1,975,009 | +0.09(+0.45%) |
Mar 25, 2024 | 20.25 | 20.40 | 20.07 | 20.14 | 757,818 | -0.11(-0.54%) |
Mar 22, 2024 | 20.09 | 20.61 | 19.97 | 20.25 | 1,480,846 | +0.13(+0.65%) |
Mar 21, 2024 | 19.20 | 20.14 | 19.06 | 20.12 | 1,606,585 | +0.95(+4.96%) |
Mar 20, 2024 | 19.25 | 19.31 | 19.09 | 19.17 | 789,950 | -0.10(-0.52%) |
Mar 19, 2024 | 19.19 | 19.35 | 19.09 | 19.27 | 863,995 | +0.08(+0.42%) |
Mar 18, 2024 | 19.21 | 19.38 | 19.17 | 19.19 | 739,002 | -0.12(-0.62%) |
Mar 15, 2024 | 18.95 | 19.33 | 18.95 | 19.31 | 1,221,082 | +0.30(+1.58%) |
Mar 14, 2024 | 19.25 | 19.27 | 18.71 | 19.01 | 740,691 | -0.14(-0.73%) |
Mar 13, 2024 | 19.13 | 19.33 | 18.88 | 19.15 | 893,477 | -0.04(-0.21%) |
Mar 12, 2024 | 19.51 | 19.65 | 19.16 | 19.19 | 1,036,131 | -0.34(-1.74%) |
Mar 11, 2024 | 19.15 | 19.66 | 19.09 | 19.53 | 783,757 | +0.41(+2.14%) |
Mar 08, 2024 | 19.09 | 19.20 | 18.88 | 19.12 | 974,837 | +0.11(+0.58%) |
Mar 07, 2024 | 19.23 | 19.36 | 18.99 | 19.01 | 950,985 | -0.10(-0.52%) |
Mar 06, 2024 | 19.03 | 19.16 | 18.79 | 19.11 | 890,441 | +0.00(+0.00%) |
Mar 05, 2024 | 18.78 | 19.28 | 18.74 | 19.11 | 1,171,598 | +0.24(+1.27%) |
Mar 04, 2024 | 18.59 | 18.97 | 18.46 | 18.87 | 2,307,489 | +0.30(+1.62%) |
Mar 01, 2024 | 18.00 | 18.59 | 17.90 | 18.57 | 1,599,016 | +0.52(+2.88%) |
Feb 29, 2024 | 17.46 | 18.17 | 17.35 | 18.05 | 1,625,600 | +0.80(+4.64%) |
Feb 28, 2024 | 17.22 | 17.46 | 17.19 | 17.25 | 1,022,767 | -0.02(-0.11%) |
Feb 27, 2024 | 17.03 | 17.28 | 16.85 | 17.27 | 1,252,383 | +0.41(+2.46%) |
Feb 26, 2024 | 16.78 | 17.08 | 16.78 | 16.86 | 955,305 | +0.00(+0.00%) |
Feb 23, 2024 | 16.58 | 16.95 | 16.57 | 16.86 | 783,187 | +0.25(+1.48%) |
Feb 22, 2024 | 16.45 | 16.62 | 16.39 | 16.61 | 1,045,833 | +0.16(+0.96%) |
Feb 21, 2024 | 16.49 | 16.55 | 16.42 | 16.45 | 600,705 | -0.11(-0.66%) |
Feb 20, 2024 | 16.46 | 16.71 | 16.42 | 16.56 | 853,538 | +0.01(+0.06%) |
Feb 16, 2024 | 16.47 | 16.65 | 16.42 | 16.55 | 833,018 | -0.05(-0.30%) |
Feb 15, 2024 | 16.61 | 16.77 | 16.53 | 16.60 | 918,252 | +0.00(+0.00%) |
Feb 14, 2024 | 16.45 | 16.73 | 16.45 | 16.60 | 1,196,695 | +0.16(+0.96%) |
Feb 13, 2024 | 16.30 | 16.46 | 16.18 | 16.44 | 1,292,020 | +0.01(+0.06%) |
Feb 12, 2024 | 16.38 | 16.69 | 16.33 | 16.43 | 852,991 | +0.02(+0.12%) |
Feb 09, 2024 | 16.31 | 16.62 | 16.27 | 16.41 | 1,393,317 | +0.03(+0.18%) |
Feb 08, 2024 | 16.54 | 16.58 | 16.08 | 16.38 | 1,407,270 | +0.32(+1.96%) |
Feb 07, 2024 | 15.98 | 16.16 | 15.80 | 16.07 | 1,232,037 | +0.04(+0.25%) |
Feb 06, 2024 | 15.93 | 16.12 | 15.89 | 16.03 | 1,180,400 | +0.06(+0.37%) |
Feb 05, 2024 | 16.58 | 16.62 | 15.95 | 15.97 | 1,436,718 | -0.65(-3.92%) |
Feb 02, 2024 | 16.41 | 16.71 | 16.23 | 16.62 | 1,191,926 | +0.11(+0.66%) |
Feb 01, 2024 | 16.56 | 16.81 | 16.39 | 16.51 | 1,354,531 | -0.05(-0.30%) |
Jan 31, 2024 | 16.91 | 17.00 | 16.52 | 16.56 | 1,376,150 | -0.38(-2.27%) |
Jan 30, 2024 | 17.01 | 17.12 | 16.92 | 16.94 | 1,016,459 | -0.08(-0.46%) |
Jan 29, 2024 | 17.00 | 17.18 | 16.81 | 17.02 | 1,419,769 | +0.03(+0.17%) |
Jan 26, 2024 | 17.16 | 17.23 | 16.80 | 16.99 | 1,867,595 | -0.23(-1.32%) |
Jan 25, 2024 | 17.93 | 18.31 | 16.69 | 17.22 | 3,250,973 | -1.72(-9.06%) |
Jan 24, 2024 | 18.81 | 19.00 | 18.75 | 18.94 | 1,545,141 | +0.31(+1.64%) |
Jan 23, 2024 | 18.53 | 18.81 | 18.47 | 18.63 | 825,272 | +0.08(+0.43%) |
Jan 22, 2024 | 18.48 | 18.64 | 18.37 | 18.55 | 1,065,275 | +0.16(+0.86%) |
Jan 19, 2024 | 18.53 | 18.57 | 18.31 | 18.39 | 947,608 | -0.10(-0.53%) |
Jan 18, 2024 | 18.60 | 18.60 | 18.32 | 18.49 | 886,462 | -0.10(-0.53%) |
Jan 17, 2024 | 18.52 | 18.82 | 18.48 | 18.59 | 648,460 | -0.20(-1.05%) |
Jan 16, 2024 | 18.65 | 18.95 | 18.56 | 18.79 | 784,958 | -0.03(-0.16%) |
Jan 12, 2024 | 19.12 | 19.19 | 18.66 | 18.82 | 1,208,752 | -0.17(-0.88%) |
Jan 11, 2024 | 19.00 | 19.06 | 18.75 | 18.99 | 1,151,828 | -0.08(-0.41%) |
Jan 10, 2024 | 19.87 | 19.87 | 18.92 | 19.06 | 1,423,016 | -0.80(-4.02%) |
Jan 09, 2024 | 20.60 | 20.60 | 19.83 | 19.86 | 1,112,812 | -0.84(-4.05%) |
Jan 08, 2024 | 20.21 | 20.75 | 19.83 | 20.70 | 756,602 | +0.26(+1.25%) |
Jan 05, 2024 | 20.36 | 20.65 | 20.36 | 20.45 | 693,979 | +0.09(+0.44%) |
Jan 04, 2024 | 19.90 | 20.59 | 19.85 | 20.36 | 896,361 | +0.37(+1.88%) |
Jan 03, 2024 | 19.94 | 20.06 | 19.51 | 19.98 | 968,068 | -0.09(-0.44%) |
Jan 02, 2024 | 20.03 | 20.15 | 19.92 | 20.07 | 761,049 | +0.09(+0.44%) |
Dec 29, 2023 | 20.15 | 20.20 | 19.98 | 19.98 | 479,304 | -0.13(-0.64%) |
Dec 28, 2023 | 20.08 | 20.20 | 20.08 | 20.11 | 396,754 | +0.02(+0.10%) |
Dec 27, 2023 | 20.16 | 20.16 | 20.05 | 20.09 | 469,916 | -0.01(-0.05%) |
Dec 26, 2023 | 20.22 | 20.33 | 20.09 | 20.10 | 562,463 | -0.12(-0.59%) |
Dec 22, 2023 | 20.38 | 20.46 | 20.22 | 20.22 | 432,378 | -0.14(-0.68%) |
Dec 21, 2023 | 20.10 | 20.38 | 20.02 | 20.36 | 499,067 | +0.35(+1.72%) |
Dec 20, 2023 | 20.33 | 20.38 | 20.00 | 20.01 | 598,784 | -0.34(-1.65%) |
Dec 19, 2023 | 20.19 | 20.40 | 19.92 | 20.35 | 1,189,939 | +0.22(+1.08%) |
Dec 18, 2023 | 20.48 | 20.48 | 20.07 | 20.13 | 769,583 | -0.27(-1.31%) |
Dec 15, 2023 | 20.48 | 20.49 | 20.25 | 20.40 | 1,294,293 | -0.06(-0.29%) |
Dec 14, 2023 | 19.88 | 20.48 | 19.88 | 20.46 | 1,258,110 | +0.65(+3.29%) |
Dec 13, 2023 | 19.33 | 19.83 | 19.20 | 19.80 | 1,339,484 | +0.50(+2.61%) |
Dec 12, 2023 | 18.79 | 19.36 | 18.74 | 19.30 | 1,229,614 | +0.51(+2.73%) |
Dec 11, 2023 | 18.64 | 18.90 | 18.64 | 18.79 | 1,127,598 | +0.22(+1.17%) |
Dec 08, 2023 | 18.15 | 18.61 | 18.09 | 18.57 | 865,099 | +0.37(+2.06%) |
Dec 07, 2023 | 18.12 | 18.28 | 17.94 | 18.20 | 782,472 | +0.13(+0.71%) |
Dec 06, 2023 | 18.06 | 18.20 | 17.98 | 18.07 | 1,046,892 | +0.00(+0.00%) |
Dec 05, 2023 | 18.07 | 18.41 | 17.98 | 18.07 | 1,595,899 | +0.01(+0.05%) |
Dec 04, 2023 | 17.78 | 18.15 | 17.75 | 18.06 | 1,701,114 | +0.05(+0.27%) |
Dec 01, 2023 | 17.70 | 18.01 | 17.64 | 18.01 | 1,230,033 | +0.28(+1.56%) |
Nov 30, 2023 | 17.74 | 17.77 | 17.54 | 17.73 | 877,063 | +0.14(+0.78%) |
Nov 29, 2023 | 17.41 | 17.60 | 17.32 | 17.60 | 1,140,341 | +0.28(+1.63%) |
Nov 28, 2023 | 17.57 | 17.58 | 17.27 | 17.31 | 1,128,059 | +0.03(+0.17%) |
Nov 27, 2023 | 17.42 | 17.43 | 17.21 | 17.28 | 610,885 | -0.23(-1.33%) |
Nov 24, 2023 | 17.19 | 17.52 | 17.19 | 17.52 | 307,860 | +0.30(+1.75%) |
Nov 22, 2023 | 17.06 | 17.23 | 16.99 | 17.22 | 561,373 | +0.15(+0.86%) |
Nov 21, 2023 | 17.33 | 17.33 | 17.05 | 17.07 | 568,046 | -0.29(-1.68%) |
Nov 20, 2023 | 17.18 | 17.42 | 16.99 | 17.36 | 546,792 | +0.18(+1.08%) |
Nov 17, 2023 | 17.08 | 17.18 | 16.98 | 17.18 | 757,044 | +0.16(+0.91%) |
Nov 16, 2023 | 17.34 | 17.41 | 16.91 | 17.02 | 626,082 | -0.29(-1.69%) |
Nov 15, 2023 | 17.28 | 17.38 | 17.22 | 17.31 | 742,465 | +0.09(+0.51%) |
Nov 14, 2023 | 16.98 | 17.32 | 16.98 | 17.23 | 685,776 | +0.36(+2.14%) |
Nov 13, 2023 | 16.91 | 17.03 | 16.75 | 16.87 | 782,326 | -0.04(-0.23%) |
Nov 10, 2023 | 16.98 | 17.05 | 16.81 | 16.90 | 859,101 | -0.09(-0.52%) |
Nov 09, 2023 | 17.25 | 17.41 | 16.94 | 16.99 | 783,240 | -0.26(-1.52%) |
Nov 08, 2023 | 16.97 | 17.28 | 16.96 | 17.25 | 985,708 | +0.31(+1.84%) |
Nov 07, 2023 | 17.55 | 17.55 | 16.93 | 16.94 | 850,091 | -0.59(-3.38%) |
Nov 06, 2023 | 17.48 | 17.68 | 17.38 | 17.54 | 663,263 | -0.02(-0.11%) |
Nov 03, 2023 | 17.85 | 18.06 | 17.54 | 17.56 | 894,563 | +0.20(+1.18%) |
Nov 02, 2023 | 18.34 | 18.43 | 17.20 | 17.35 | 1,348,003 | -0.45(-2.52%) |
Nov 01, 2023 | 18.01 | 18.11 | 17.73 | 17.80 | 1,209,280 | -0.19(-1.08%) |
Oct 31, 2023 | 17.82 | 17.99 | 17.81 | 17.99 | 529,060 | +0.15(+0.82%) |
Oct 30, 2023 | 17.94 | 17.97 | 17.75 | 17.85 | 820,824 | +0.05(+0.27%) |
Oct 27, 2023 | 17.97 | 18.01 | 17.70 | 17.80 | 761,355 | -0.08(-0.44%) |
Oct 26, 2023 | 17.83 | 18.17 | 17.76 | 17.88 | 784,249 | +0.16(+0.88%) |
Oct 25, 2023 | 17.79 | 17.97 | 17.69 | 17.72 | 715,232 | -0.15(-0.82%) |
Oct 24, 2023 | 17.58 | 17.89 | 17.55 | 17.87 | 756,777 | +0.29(+1.66%) |
Oct 23, 2023 | 17.68 | 17.88 | 17.52 | 17.58 | 597,436 | -0.16(-0.88%) |
Oct 20, 2023 | 17.86 | 18.06 | 17.73 | 17.73 | 1,128,567 | -0.13(-0.71%) |
Oct 19, 2023 | 17.82 | 18.08 | 17.73 | 17.86 | 626,975 | -0.03(-0.16%) |
Oct 18, 2023 | 18.05 | 18.26 | 17.80 | 17.89 | 1,033,541 | -0.25(-1.39%) |
Oct 17, 2023 | 18.05 | 18.21 | 18.02 | 18.14 | 862,061 | +0.09(+0.49%) |
Oct 16, 2023 | 17.57 | 18.08 | 17.60 | 18.05 | 778,407 | +0.53(+3.00%) |
Oct 13, 2023 | 17.41 | 17.58 | 17.32 | 17.53 | 747,714 | +0.23(+1.35%) |
Oct 12, 2023 | 17.15 | 17.32 | 17.01 | 17.29 | 627,958 | +0.19(+1.14%) |
Oct 11, 2023 | 16.94 | 17.16 | 16.88 | 17.10 | 683,116 | +0.14(+0.80%) |
Oct 10, 2023 | 17.26 | 17.40 | 16.96 | 16.96 | 650,951 | -0.22(-1.30%) |
Oct 09, 2023 | 16.91 | 17.26 | 16.90 | 17.19 | 581,653 | +0.22(+1.32%) |
Oct 06, 2023 | 16.64 | 17.01 | 16.61 | 16.96 | 639,051 | +0.27(+1.63%) |
Oct 05, 2023 | 16.58 | 16.73 | 16.42 | 16.69 | 950,172 | +0.11(+0.65%) |
Oct 04, 2023 | 16.77 | 16.89 | 16.38 | 16.58 | 928,707 | -0.16(-0.93%) |
Oct 03, 2023 | 16.57 | 16.90 | 16.49 | 16.74 | 1,352,782 | -0.27(-1.60%) |
Oct 02, 2023 | 16.88 | 17.16 | 16.75 | 17.01 | 834,888 | +0.20(+1.22%) |
Sep 29, 2023 | 16.93 | 17.02 | 16.73 | 16.81 | 723,992 | +0.00(+0.00%) |
Sep 28, 2023 | 16.58 | 16.95 | 16.54 | 16.81 | 817,967 | +0.27(+1.65%) |
Sep 27, 2023 | 16.74 | 16.82 | 16.51 | 16.53 | 825,013 | -0.11(-0.64%) |
Sep 26, 2023 | 16.85 | 16.94 | 16.58 | 16.64 | 1,020,311 | -0.35(-2.06%) |
Sep 25, 2023 | 16.70 | 17.00 | 16.85 | 16.99 | 791,306 | +0.29(+1.75%) |
Sep 22, 2023 | 17.01 | 17.03 | 16.68 | 16.70 | 738,143 | -0.30(-1.77%) |
Sep 21, 2023 | 16.82 | 17.05 | 16.57 | 17.00 | 1,159,935 | +0.05(+0.29%) |
Sep 20, 2023 | 17.02 | 17.27 | 16.94 | 16.95 | 931,082 | +0.02(+0.12%) |
Sep 19, 2023 | 16.93 | 17.04 | 16.82 | 16.93 | 799,455 | +0.01(+0.06%) |
Sep 18, 2023 | 16.69 | 16.98 | 16.48 | 16.92 | 1,040,187 | +0.26(+1.58%) |
Sep 15, 2023 | 17.40 | 17.50 | 16.61 | 16.66 | 2,437,237 | -0.80(-4.57%) |
Sep 14, 2023 | 17.24 | 18.04 | 17.17 | 17.46 | 3,134,076 | +1.02(+6.22%) |
Sep 13, 2023 | 17.20 | 17.47 | 16.43 | 16.44 | 2,946,224 | -1.53(-8.50%) |
Sep 12, 2023 | 17.81 | 18.07 | 17.81 | 17.96 | 501,854 | +0.20(+1.15%) |
Sep 11, 2023 | 17.95 | 18.10 | 17.72 | 17.76 | 557,715 | -0.14(-0.76%) |
Sep 08, 2023 | 17.62 | 17.96 | 17.47 | 17.90 | 554,492 | +0.33(+1.88%) |
Sep 07, 2023 | 17.67 | 17.81 | 17.46 | 17.57 | 1,264,522 | -0.14(-0.77%) |
Sep 06, 2023 | 17.98 | 18.11 | 17.60 | 17.70 | 749,901 | -0.35(-1.94%) |
Sep 05, 2023 | 18.34 | 18.34 | 18.04 | 18.05 | 538,509 | -0.34(-1.85%) |
Sep 01, 2023 | 18.33 | 18.53 | 18.32 | 18.39 | 507,073 | +0.16(+0.85%) |
Aug 31, 2023 | 18.31 | 18.42 | 18.16 | 18.24 | 910,340 | +0.06(+0.32%) |
Aug 30, 2023 | 18.28 | 18.35 | 18.16 | 18.18 | 577,844 | -0.12(-0.63%) |
Aug 29, 2023 | 18.38 | 18.46 | 18.29 | 18.29 | 575,119 | -0.03(-0.16%) |
Aug 28, 2023 | 18.11 | 18.38 | 18.11 | 18.32 | 549,641 | +0.20(+1.11%) |
Aug 25, 2023 | 18.10 | 18.25 | 18.00 | 18.12 | 421,625 | +0.03(+0.16%) |
Aug 24, 2023 | 18.06 | 18.36 | 18.03 | 18.09 | 560,223 | +0.03(+0.16%) |
Aug 23, 2023 | 17.79 | 18.12 | 17.79 | 18.06 | 482,099 | +0.22(+1.24%) |
Aug 22, 2023 | 18.18 | 18.20 | 17.82 | 17.84 | 439,675 | -0.27(-1.49%) |
Aug 21, 2023 | 18.19 | 18.21 | 18.00 | 18.11 | 406,276 | -0.10(-0.53%) |
Aug 18, 2023 | 18.38 | 18.49 | 18.20 | 18.21 | 800,183 | -0.29(-1.56%) |
Aug 17, 2023 | 18.17 | 18.66 | 18.17 | 18.50 | 1,189,949 | +0.38(+2.12%) |
Aug 16, 2023 | 17.96 | 18.14 | 17.92 | 18.11 | 1,022,816 | +0.11(+0.59%) |
Aug 15, 2023 | 18.05 | 18.08 | 17.83 | 18.01 | 707,347 | -0.14(-0.79%) |
Aug 14, 2023 | 18.01 | 18.22 | 17.90 | 18.15 | 679,332 | +0.10(+0.53%) |
Aug 11, 2023 | 18.05 | 18.25 | 18.03 | 18.05 | 564,604 | -0.07(-0.37%) |
Aug 10, 2023 | 17.98 | 18.15 | 17.96 | 18.12 | 607,609 | +0.25(+1.40%) |
Aug 09, 2023 | 18.07 | 18.16 | 17.83 | 17.87 | 814,245 | -0.27(-1.48%) |
Aug 08, 2023 | 18.26 | 18.26 | 18.03 | 18.14 | 610,018 | -0.30(-1.62%) |
Aug 07, 2023 | 18.18 | 18.58 | 18.17 | 18.44 | 1,016,168 | +0.27(+1.48%) |
Aug 04, 2023 | 17.64 | 18.30 | 17.64 | 18.17 | 934,118 | +0.54(+3.05%) |
Aug 03, 2023 | 17.40 | 17.64 | 17.21 | 17.63 | 684,988 | +0.13(+0.77%) |
Aug 02, 2023 | 17.49 | 17.57 | 17.33 | 17.50 | 736,842 | -0.14(-0.82%) |
Aug 01, 2023 | 17.85 | 17.94 | 17.54 | 17.64 | 863,102 | -0.19(-1.08%) |
Jul 31, 2023 | 18.10 | 18.19 | 17.70 | 17.83 | 1,140,962 | -0.33(-1.80%) |
Jul 28, 2023 | 18.05 | 18.35 | 18.04 | 18.16 | 1,180,826 | +0.26(+1.45%) |
Jul 27, 2023 | 17.64 | 18.14 | 17.55 | 17.90 | 1,364,850 | -0.06(-0.32%) |
Jul 26, 2023 | 17.49 | 18.41 | 17.38 | 17.96 | 1,738,572 | +0.17(+0.97%) |
Jul 25, 2023 | 17.96 | 18.00 | 17.73 | 17.79 | 1,154,786 | -0.23(-1.28%) |
Jul 24, 2023 | 17.79 | 18.23 | 17.76 | 18.02 | 1,451,994 | +0.22(+1.24%) |
Jul 21, 2023 | 17.79 | 17.92 | 17.66 | 17.79 | 737,792 | +0.09(+0.49%) |
Jul 20, 2023 | 17.75 | 17.84 | 17.61 | 17.71 | 626,773 | -0.12(-0.65%) |
Jul 19, 2023 | 17.51 | 17.96 | 17.47 | 17.82 | 804,269 | +0.39(+2.26%) |
Jul 18, 2023 | 17.15 | 17.47 | 17.15 | 17.43 | 482,090 | +0.38(+2.26%) |
Jul 17, 2023 | 17.05 | 17.19 | 16.95 | 17.05 | 714,667 | -0.02(-0.11%) |
Jul 14, 2023 | 17.50 | 17.50 | 17.06 | 17.06 | 690,529 | -0.34(-1.93%) |
Jul 13, 2023 | 16.87 | 17.42 | 16.83 | 17.40 | 909,844 | +0.60(+3.54%) |
Jul 12, 2023 | 16.57 | 16.83 | 16.52 | 16.81 | 869,259 | +0.22(+1.33%) |
Jul 11, 2023 | 16.36 | 16.60 | 16.29 | 16.58 | 845,268 | +0.24(+1.47%) |
Jul 10, 2023 | 16.28 | 16.44 | 16.17 | 16.34 | 870,214 | +0.05(+0.29%) |
Jul 07, 2023 | 16.07 | 16.47 | 15.93 | 16.30 | 1,473,261 | +0.14(+0.89%) |
Jul 06, 2023 | 16.05 | 16.16 | 15.90 | 16.15 | 2,462,262 | +0.05(+0.30%) |
Jul 05, 2023 | 16.29 | 16.29 | 16.01 | 16.10 | 1,059,782 | -0.23(-1.41%) |
Jul 03, 2023 | 16.41 | 16.50 | 16.33 | 16.33 | 438,510 | -0.09(-0.53%) |
Jun 30, 2023 | 16.59 | 16.65 | 16.32 | 16.42 | 895,871 | -0.08(-0.47%) |
Jun 29, 2023 | 16.41 | 16.60 | 16.33 | 16.50 | 1,348,916 | +0.15(+0.94%) |
Jun 28, 2023 | 16.87 | 16.88 | 16.24 | 16.34 | 2,175,305 | -0.61(-3.63%) |
Jun 27, 2023 | 16.99 | 17.13 | 16.94 | 16.96 | 938,039 | -0.04(-0.23%) |
Jun 26, 2023 | 17.03 | 17.22 | 16.98 | 17.00 | 1,038,071 | -0.05(-0.28%) |
Jun 23, 2023 | 17.28 | 17.28 | 16.99 | 17.05 | 1,076,392 | -0.28(-1.61%) |
Jun 22, 2023 | 17.65 | 17.65 | 17.13 | 17.32 | 807,149 | -0.39(-2.22%) |
Jun 21, 2023 | 17.88 | 17.88 | 17.53 | 17.72 | 743,867 | -0.20(-1.13%) |
Jun 20, 2023 | 17.85 | 17.95 | 17.75 | 17.92 | 860,045 | +0.09(+0.49%) |
Jun 16, 2023 | 17.81 | 17.97 | 17.75 | 17.83 | 1,095,406 | -0.03(-0.16%) |
Jun 15, 2023 | 17.65 | 17.88 | 17.64 | 17.86 | 621,036 | +0.21(+1.20%) |
Jun 14, 2023 | 17.78 | 17.85 | 17.50 | 17.65 | 798,584 | -0.09(-0.49%) |
Jun 13, 2023 | 17.48 | 17.81 | 17.38 | 17.74 | 1,766,217 | +0.37(+2.10%) |
Jun 12, 2023 | 17.59 | 17.59 | 17.18 | 17.37 | 894,416 | -0.29(-1.63%) |
Jun 09, 2023 | 17.68 | 17.77 | 17.47 | 17.66 | 830,946 | -0.10(-0.54%) |
Jun 08, 2023 | 17.50 | 17.80 | 17.20 | 17.76 | 1,298,022 | +0.20(+1.15%) |
Jun 07, 2023 | 17.53 | 17.77 | 17.41 | 17.55 | 1,248,277 | +0.12(+0.72%) |
Jun 06, 2023 | 17.24 | 17.50 | 17.23 | 17.43 | 569,226 | +0.18(+1.06%) |
Jun 05, 2023 | 17.33 | 17.40 | 17.12 | 17.25 | 773,844 | -0.10(-0.55%) |
Jun 02, 2023 | 17.01 | 17.51 | 17.01 | 17.34 | 938,385 | +0.37(+2.21%) |