Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.50 | 25.98 | 24.87 | 25.52 | 765,703 | +0.75(+3.03%) |
Apr 29, 2024 | 23.80 | 24.82 | 23.80 | 24.77 | 617,455 | +1.12(+4.74%) |
Apr 26, 2024 | 23.64 | 24.37 | 23.56 | 23.65 | 397,424 | +0.02(+0.08%) |
Apr 25, 2024 | 22.80 | 23.95 | 22.41 | 23.63 | 567,012 | +0.63(+2.74%) |
Apr 24, 2024 | 22.67 | 23.20 | 22.63 | 23.00 | 544,064 | +0.25(+1.10%) |
Apr 23, 2024 | 22.35 | 22.88 | 22.35 | 22.75 | 299,360 | +0.47(+2.11%) |
Apr 22, 2024 | 22.39 | 22.64 | 21.85 | 22.28 | 386,507 | -0.02(-0.09%) |
Apr 19, 2024 | 22.08 | 22.38 | 21.81 | 22.30 | 756,373 | +0.10(+0.45%) |
Apr 18, 2024 | 22.08 | 22.34 | 21.90 | 22.20 | 391,421 | +0.15(+0.68%) |
Apr 17, 2024 | 22.22 | 22.26 | 21.81 | 22.05 | 302,471 | -0.09(-0.41%) |
Apr 16, 2024 | 22.72 | 22.72 | 22.14 | 22.14 | 315,835 | -0.52(-2.29%) |
Apr 15, 2024 | 22.58 | 22.97 | 22.56 | 22.66 | 514,936 | +0.09(+0.40%) |
Apr 12, 2024 | 23.16 | 23.16 | 22.57 | 22.57 | 249,269 | -0.68(-2.92%) |
Apr 11, 2024 | 23.05 | 23.26 | 22.72 | 23.25 | 268,604 | +0.25(+1.09%) |
Apr 10, 2024 | 22.63 | 23.10 | 22.32 | 23.00 | 437,001 | -0.15(-0.65%) |
Apr 09, 2024 | 23.25 | 23.51 | 23.02 | 23.15 | 387,779 | -0.03(-0.13%) |
Apr 08, 2024 | 22.76 | 23.26 | 22.62 | 23.18 | 375,291 | +0.42(+1.85%) |
Apr 05, 2024 | 22.80 | 23.20 | 22.69 | 22.76 | 634,437 | -0.16(-0.70%) |
Apr 04, 2024 | 23.79 | 23.97 | 22.80 | 22.92 | 474,553 | -0.67(-2.84%) |
Apr 03, 2024 | 23.43 | 23.69 | 23.33 | 23.59 | 442,570 | +0.16(+0.68%) |
Apr 02, 2024 | 25.33 | 25.37 | 23.25 | 23.43 | 1,510,126 | -1.97(-7.76%) |
Apr 01, 2024 | 24.87 | 25.52 | 24.56 | 25.40 | 842,127 | +0.78(+3.17%) |
Mar 28, 2024 | 24.35 | 24.95 | 24.28 | 24.62 | 540,124 | +0.27(+1.11%) |
Mar 27, 2024 | 24.27 | 24.66 | 24.04 | 24.35 | 893,730 | +0.22(+0.91%) |
Mar 26, 2024 | 24.28 | 24.39 | 24.09 | 24.13 | 267,013 | +0.04(+0.17%) |
Mar 25, 2024 | 24.19 | 24.40 | 24.00 | 24.09 | 424,221 | -0.15(-0.62%) |
Mar 22, 2024 | 24.57 | 24.60 | 24.09 | 24.24 | 383,201 | -0.23(-0.94%) |
Mar 21, 2024 | 24.30 | 24.71 | 23.90 | 24.47 | 414,330 | +0.14(+0.58%) |
Mar 20, 2024 | 23.95 | 24.51 | 23.81 | 24.33 | 466,833 | +0.43(+1.80%) |
Mar 19, 2024 | 23.66 | 24.00 | 23.49 | 23.90 | 429,258 | +0.27(+1.14%) |
Mar 18, 2024 | 24.54 | 24.54 | 23.61 | 23.63 | 587,048 | -0.91(-3.71%) |
Mar 15, 2024 | 24.12 | 24.56 | 23.94 | 24.54 | 749,383 | +0.33(+1.36%) |
Mar 14, 2024 | 24.09 | 24.56 | 23.91 | 24.21 | 758,490 | -0.01(-0.04%) |
Mar 13, 2024 | 24.58 | 24.71 | 24.12 | 24.22 | 374,975 | -0.36(-1.46%) |
Mar 12, 2024 | 24.43 | 24.69 | 24.09 | 24.58 | 1,138,129 | -0.06(-0.24%) |
Mar 11, 2024 | 25.04 | 25.04 | 24.01 | 24.64 | 799,146 | -0.36(-1.44%) |
Mar 08, 2024 | 24.19 | 25.79 | 24.15 | 25.00 | 1,979,034 | +0.21(+0.85%) |
Mar 07, 2024 | 24.68 | 25.32 | 24.25 | 24.79 | 825,896 | +0.30(+1.22%) |
Mar 06, 2024 | 24.17 | 25.67 | 24.09 | 24.49 | 729,703 | -0.09(-0.37%) |
Mar 05, 2024 | 24.85 | 25.75 | 24.51 | 24.58 | 1,527,201 | -0.88(-3.46%) |
Mar 04, 2024 | 25.60 | 25.88 | 25.11 | 25.46 | 616,160 | +0.09(+0.35%) |
Mar 01, 2024 | 25.34 | 25.59 | 24.96 | 25.37 | 381,369 | +0.32(+1.28%) |
Feb 29, 2024 | 25.52 | 25.73 | 25.04 | 25.05 | 277,783 | -0.14(-0.56%) |
Feb 28, 2024 | 24.93 | 25.45 | 24.85 | 25.19 | 274,999 | +0.08(+0.32%) |
Feb 27, 2024 | 24.78 | 25.24 | 24.66 | 25.11 | 543,644 | +0.45(+1.82%) |
Feb 26, 2024 | 23.93 | 24.78 | 23.93 | 24.66 | 499,973 | +0.63(+2.62%) |
Feb 23, 2024 | 23.95 | 24.33 | 23.85 | 24.03 | 186,749 | +0.05(+0.21%) |
Feb 22, 2024 | 23.90 | 24.24 | 23.85 | 23.98 | 315,047 | +0.08(+0.33%) |
Feb 21, 2024 | 24.39 | 24.45 | 23.63 | 23.90 | 479,311 | -0.47(-1.93%) |
Feb 20, 2024 | 24.35 | 24.58 | 24.09 | 24.37 | 222,981 | -0.05(-0.20%) |
Feb 16, 2024 | 24.08 | 24.70 | 24.07 | 24.42 | 231,557 | +0.27(+1.12%) |
Feb 15, 2024 | 23.93 | 24.32 | 23.84 | 24.15 | 260,596 | +0.36(+1.51%) |
Feb 14, 2024 | 23.37 | 23.91 | 23.29 | 23.79 | 248,764 | +0.49(+2.10%) |
Feb 13, 2024 | 23.42 | 23.46 | 22.98 | 23.30 | 610,639 | -0.68(-2.84%) |
Feb 12, 2024 | 23.67 | 24.16 | 23.44 | 23.98 | 413,662 | +0.60(+2.57%) |
Feb 09, 2024 | 22.97 | 23.41 | 22.76 | 23.38 | 341,158 | +0.50(+2.19%) |
Feb 08, 2024 | 21.68 | 22.95 | 21.68 | 22.88 | 285,622 | +1.23(+5.68%) |
Feb 07, 2024 | 21.89 | 22.06 | 21.51 | 21.65 | 238,203 | -0.13(-0.60%) |
Feb 06, 2024 | 21.50 | 21.81 | 21.39 | 21.78 | 224,837 | +0.35(+1.63%) |
Feb 05, 2024 | 21.58 | 21.65 | 21.34 | 21.43 | 209,857 | -0.38(-1.74%) |
Feb 02, 2024 | 22.03 | 22.10 | 21.71 | 21.81 | 215,876 | -0.35(-1.58%) |
Feb 01, 2024 | 21.57 | 22.19 | 21.57 | 22.16 | 244,729 | +0.70(+3.26%) |
Jan 31, 2024 | 21.70 | 22.03 | 21.43 | 21.46 | 390,848 | -0.24(-1.11%) |
Jan 30, 2024 | 21.44 | 21.71 | 21.27 | 21.70 | 191,452 | +0.12(+0.56%) |
Jan 29, 2024 | 21.07 | 21.68 | 20.96 | 21.58 | 250,710 | +0.59(+2.81%) |
Jan 26, 2024 | 21.01 | 21.06 | 20.72 | 20.99 | 324,574 | +0.15(+0.72%) |
Jan 25, 2024 | 21.58 | 21.61 | 20.60 | 20.84 | 223,227 | -0.45(-2.11%) |
Jan 24, 2024 | 21.29 | 21.47 | 20.96 | 21.29 | 502,988 | +0.19(+0.90%) |
Jan 23, 2024 | 20.90 | 21.37 | 20.86 | 21.10 | 507,691 | +0.34(+1.64%) |
Jan 22, 2024 | 20.21 | 20.78 | 20.11 | 20.76 | 348,487 | +0.73(+3.64%) |
Jan 19, 2024 | 19.64 | 20.04 | 19.27 | 20.03 | 245,649 | +0.50(+2.56%) |
Jan 18, 2024 | 19.54 | 19.66 | 19.25 | 19.53 | 303,117 | +0.03(+0.15%) |
Jan 17, 2024 | 19.07 | 19.56 | 19.07 | 19.50 | 188,073 | +0.19(+0.98%) |
Jan 16, 2024 | 19.34 | 19.43 | 19.19 | 19.31 | 195,948 | -0.20(-1.03%) |
Jan 12, 2024 | 19.65 | 19.65 | 19.38 | 19.51 | 222,462 | +0.02(+0.10%) |
Jan 11, 2024 | 19.43 | 19.72 | 19.07 | 19.49 | 339,450 | -0.01(-0.05%) |
Jan 10, 2024 | 19.19 | 19.57 | 19.03 | 19.50 | 451,803 | +0.54(+2.85%) |
Jan 09, 2024 | 19.01 | 19.11 | 18.68 | 18.96 | 320,520 | -0.21(-1.10%) |
Jan 08, 2024 | 18.94 | 19.37 | 18.82 | 19.17 | 563,541 | +0.52(+2.79%) |
Jan 05, 2024 | 18.62 | 18.80 | 18.45 | 18.65 | 348,475 | -0.01(-0.05%) |
Jan 04, 2024 | 18.55 | 18.81 | 18.12 | 18.66 | 415,249 | -0.55(-2.86%) |
Jan 03, 2024 | 19.71 | 19.82 | 19.15 | 19.21 | 539,922 | -0.41(-2.09%) |
Jan 02, 2024 | 19.88 | 19.99 | 19.54 | 19.62 | 327,637 | -0.48(-2.39%) |
Dec 29, 2023 | 19.98 | 20.22 | 19.83 | 20.10 | 279,393 | +0.07(+0.35%) |
Dec 28, 2023 | 20.54 | 20.66 | 20.02 | 20.03 | 447,592 | -0.49(-2.39%) |
Dec 27, 2023 | 20.87 | 20.95 | 20.46 | 20.52 | 250,611 | -0.40(-1.91%) |
Dec 26, 2023 | 20.51 | 20.93 | 20.35 | 20.92 | 209,408 | +0.47(+2.30%) |
Dec 22, 2023 | 20.38 | 20.50 | 20.02 | 20.45 | 220,143 | +0.17(+0.84%) |
Dec 21, 2023 | 19.95 | 20.29 | 19.85 | 20.28 | 235,108 | +0.55(+2.79%) |
Dec 20, 2023 | 19.63 | 19.92 | 19.46 | 19.73 | 347,048 | +0.19(+0.97%) |
Dec 19, 2023 | 19.50 | 19.68 | 19.26 | 19.54 | 197,818 | +0.22(+1.14%) |
Dec 18, 2023 | 19.48 | 19.51 | 19.20 | 19.32 | 340,110 | -0.07(-0.36%) |
Dec 15, 2023 | 19.56 | 19.56 | 19.23 | 19.39 | 324,332 | -0.09(-0.46%) |
Dec 14, 2023 | 19.31 | 19.54 | 18.89 | 19.48 | 378,995 | +0.31(+1.62%) |
Dec 13, 2023 | 19.08 | 19.30 | 18.82 | 19.17 | 256,525 | +0.06(+0.31%) |
Dec 12, 2023 | 19.45 | 19.50 | 19.07 | 19.11 | 133,189 | -0.36(-1.85%) |
Dec 11, 2023 | 19.31 | 19.70 | 19.31 | 19.47 | 194,796 | +0.19(+0.99%) |
Dec 08, 2023 | 18.92 | 19.28 | 18.83 | 19.28 | 303,418 | +0.28(+1.47%) |
Dec 07, 2023 | 18.79 | 19.00 | 18.55 | 19.00 | 285,382 | +0.29(+1.55%) |
Dec 06, 2023 | 18.61 | 18.85 | 18.56 | 18.71 | 345,023 | +0.24(+1.30%) |
Dec 05, 2023 | 18.65 | 18.73 | 18.37 | 18.47 | 327,212 | -0.09(-0.48%) |
Dec 04, 2023 | 18.69 | 18.93 | 18.31 | 18.56 | 346,384 | -0.18(-0.96%) |
Dec 01, 2023 | 18.00 | 18.79 | 17.98 | 18.74 | 330,936 | +0.66(+3.65%) |
Nov 30, 2023 | 18.08 | 18.30 | 17.70 | 18.08 | 334,236 | +0.01(+0.06%) |
Nov 29, 2023 | 18.51 | 18.59 | 17.88 | 18.07 | 350,090 | -0.30(-1.63%) |
Nov 28, 2023 | 18.34 | 18.59 | 18.11 | 18.37 | 856,542 | +0.06(+0.33%) |
Nov 27, 2023 | 17.76 | 18.44 | 17.71 | 18.31 | 234,328 | +0.46(+2.58%) |
Nov 24, 2023 | 17.81 | 17.88 | 17.59 | 17.85 | 131,184 | +0.08(+0.45%) |
Nov 22, 2023 | 17.83 | 18.04 | 17.75 | 17.77 | 188,156 | +0.07(+0.40%) |
Nov 21, 2023 | 17.72 | 17.86 | 17.62 | 17.70 | 150,894 | -0.15(-0.84%) |
Nov 20, 2023 | 17.94 | 18.05 | 17.67 | 17.85 | 238,727 | -0.03(-0.17%) |
Nov 17, 2023 | 17.73 | 17.97 | 17.58 | 17.88 | 205,432 | +0.23(+1.30%) |
Nov 16, 2023 | 18.17 | 18.20 | 17.60 | 17.65 | 215,835 | -0.39(-2.16%) |
Nov 15, 2023 | 18.19 | 18.38 | 18.03 | 18.04 | 219,394 | -0.15(-0.82%) |
Nov 14, 2023 | 17.58 | 18.24 | 17.38 | 18.19 | 214,151 | +1.01(+5.88%) |
Nov 13, 2023 | 16.90 | 17.25 | 16.75 | 17.18 | 178,021 | +0.25(+1.48%) |
Nov 10, 2023 | 16.69 | 16.93 | 16.59 | 16.93 | 139,628 | +0.23(+1.38%) |
Nov 09, 2023 | 16.97 | 17.33 | 16.69 | 16.70 | 324,805 | -0.20(-1.18%) |
Nov 08, 2023 | 16.85 | 16.92 | 16.69 | 16.90 | 170,875 | +0.10(+0.60%) |
Nov 07, 2023 | 16.79 | 16.95 | 16.72 | 16.80 | 191,179 | -0.11(-0.65%) |
Nov 06, 2023 | 17.22 | 17.27 | 16.77 | 16.91 | 240,798 | -0.29(-1.69%) |
Nov 03, 2023 | 16.94 | 17.22 | 16.66 | 17.20 | 559,348 | +0.54(+3.24%) |
Nov 02, 2023 | 17.22 | 17.22 | 16.51 | 16.66 | 405,901 | -0.47(-2.74%) |
Nov 01, 2023 | 16.99 | 17.97 | 16.65 | 17.13 | 860,395 | +0.42(+2.51%) |
Oct 31, 2023 | 17.00 | 17.09 | 16.64 | 16.71 | 285,488 | -0.31(-1.82%) |
Oct 30, 2023 | 16.83 | 17.13 | 16.75 | 17.02 | 166,859 | +0.28(+1.67%) |
Oct 27, 2023 | 17.07 | 17.17 | 16.70 | 16.74 | 249,249 | -0.31(-1.82%) |
Oct 26, 2023 | 17.50 | 17.61 | 17.00 | 17.05 | 345,014 | -0.45(-2.57%) |
Oct 25, 2023 | 17.51 | 17.62 | 17.31 | 17.50 | 365,572 | -0.10(-0.57%) |
Oct 24, 2023 | 17.55 | 17.77 | 17.46 | 17.60 | 289,149 | +0.19(+1.09%) |
Oct 23, 2023 | 17.33 | 17.63 | 17.25 | 17.41 | 263,329 | -0.05(-0.29%) |
Oct 20, 2023 | 17.47 | 17.67 | 17.29 | 17.46 | 283,579 | +0.00(+0.00%) |
Oct 19, 2023 | 17.48 | 17.69 | 17.24 | 17.46 | 254,803 | +0.01(+0.06%) |
Oct 18, 2023 | 17.60 | 18.03 | 17.37 | 17.45 | 459,994 | +0.59(+3.50%) |
Oct 17, 2023 | 16.78 | 17.14 | 16.75 | 16.86 | 222,136 | -0.01(-0.06%) |
Oct 16, 2023 | 16.47 | 16.90 | 16.27 | 16.87 | 218,134 | +0.50(+3.05%) |
Oct 13, 2023 | 16.29 | 16.46 | 16.19 | 16.37 | 233,179 | +0.10(+0.61%) |
Oct 12, 2023 | 17.04 | 17.04 | 16.26 | 16.27 | 535,360 | -0.75(-4.41%) |
Oct 11, 2023 | 17.31 | 17.42 | 16.83 | 17.02 | 184,780 | -0.22(-1.28%) |
Oct 10, 2023 | 17.10 | 17.39 | 17.10 | 17.24 | 182,521 | +0.14(+0.82%) |
Oct 09, 2023 | 17.33 | 17.33 | 16.87 | 17.10 | 227,855 | -0.29(-1.67%) |
Oct 06, 2023 | 17.27 | 17.54 | 17.11 | 17.39 | 468,769 | +0.03(+0.17%) |
Oct 05, 2023 | 17.43 | 17.53 | 17.24 | 17.36 | 309,604 | -0.10(-0.57%) |
Oct 04, 2023 | 17.13 | 17.52 | 17.13 | 17.46 | 281,625 | +0.33(+1.93%) |
Oct 03, 2023 | 17.46 | 17.54 | 17.03 | 17.13 | 246,388 | -0.38(-2.17%) |
Oct 02, 2023 | 17.23 | 17.54 | 17.23 | 17.51 | 230,161 | +0.22(+1.27%) |
Sep 29, 2023 | 17.48 | 17.55 | 17.01 | 17.29 | 316,527 | -0.10(-0.58%) |
Sep 28, 2023 | 16.95 | 17.49 | 16.91 | 17.39 | 212,198 | +0.47(+2.78%) |
Sep 27, 2023 | 17.07 | 17.15 | 16.72 | 16.92 | 382,460 | -0.07(-0.41%) |
Sep 26, 2023 | 17.29 | 17.51 | 16.99 | 16.99 | 387,461 | -0.49(-2.80%) |
Sep 25, 2023 | 17.98 | 17.90 | 17.43 | 17.48 | 482,981 | -0.42(-2.35%) |
Sep 22, 2023 | 18.29 | 18.46 | 17.86 | 17.90 | 192,537 | -0.41(-2.24%) |
Sep 21, 2023 | 18.57 | 18.72 | 18.26 | 18.31 | 329,078 | -0.32(-1.72%) |
Sep 20, 2023 | 18.91 | 19.16 | 18.57 | 18.63 | 486,875 | -0.21(-1.11%) |
Sep 19, 2023 | 18.44 | 18.86 | 18.30 | 18.84 | 336,885 | +0.41(+2.22%) |
Sep 18, 2023 | 18.88 | 18.99 | 18.28 | 18.43 | 301,916 | -0.46(-2.44%) |
Sep 15, 2023 | 19.18 | 19.18 | 18.61 | 18.89 | 2,006,438 | -0.29(-1.51%) |
Sep 14, 2023 | 18.75 | 19.46 | 18.56 | 19.18 | 879,896 | +0.47(+2.51%) |
Sep 13, 2023 | 18.62 | 18.85 | 18.45 | 18.71 | 252,356 | +0.15(+0.81%) |
Sep 12, 2023 | 18.97 | 19.16 | 18.52 | 18.56 | 319,742 | -0.41(-2.16%) |
Sep 11, 2023 | 18.87 | 19.05 | 18.71 | 18.97 | 351,793 | +0.10(+0.53%) |
Sep 08, 2023 | 18.94 | 19.33 | 18.86 | 18.87 | 241,119 | -0.13(-0.68%) |
Sep 07, 2023 | 18.80 | 19.05 | 18.56 | 19.00 | 362,558 | +0.19(+1.01%) |
Sep 06, 2023 | 18.99 | 19.07 | 18.63 | 18.81 | 277,892 | -0.23(-1.21%) |
Sep 05, 2023 | 19.11 | 19.33 | 18.93 | 19.04 | 297,048 | -0.03(-0.16%) |
Sep 01, 2023 | 19.16 | 19.17 | 18.70 | 19.07 | 249,565 | -0.05(-0.26%) |
Aug 31, 2023 | 18.80 | 19.26 | 18.80 | 19.12 | 372,334 | +0.28(+1.49%) |
Aug 30, 2023 | 19.19 | 19.41 | 18.81 | 18.84 | 289,211 | -0.45(-2.33%) |
Aug 29, 2023 | 19.36 | 19.60 | 19.14 | 19.29 | 991,950 | -0.07(-0.36%) |
Aug 28, 2023 | 19.50 | 19.62 | 19.25 | 19.36 | 312,626 | -0.03(-0.15%) |
Aug 25, 2023 | 19.03 | 19.55 | 19.03 | 19.39 | 266,639 | +0.24(+1.25%) |
Aug 24, 2023 | 19.50 | 19.70 | 19.14 | 19.15 | 406,609 | -0.34(-1.74%) |
Aug 23, 2023 | 18.40 | 19.64 | 18.40 | 19.49 | 604,801 | +1.20(+6.56%) |
Aug 22, 2023 | 17.88 | 18.41 | 17.87 | 18.29 | 226,057 | +0.42(+2.35%) |
Aug 21, 2023 | 18.00 | 18.07 | 17.66 | 17.87 | 302,648 | -0.13(-0.72%) |
Aug 18, 2023 | 17.66 | 18.14 | 17.66 | 18.00 | 189,652 | +0.22(+1.24%) |
Aug 17, 2023 | 18.11 | 18.16 | 17.65 | 17.78 | 253,864 | -0.23(-1.28%) |
Aug 16, 2023 | 18.37 | 18.46 | 18.00 | 18.01 | 165,815 | -0.45(-2.44%) |
Aug 15, 2023 | 18.31 | 18.59 | 18.15 | 18.46 | 180,965 | +0.20(+1.10%) |
Aug 14, 2023 | 18.66 | 18.67 | 18.21 | 18.26 | 265,784 | -0.52(-2.77%) |
Aug 11, 2023 | 18.78 | 18.92 | 18.65 | 18.78 | 211,043 | -0.06(-0.32%) |
Aug 10, 2023 | 18.62 | 18.94 | 18.52 | 18.84 | 369,437 | +0.38(+2.06%) |
Aug 09, 2023 | 19.22 | 19.25 | 18.46 | 18.46 | 306,210 | -0.82(-4.25%) |
Aug 08, 2023 | 19.10 | 19.55 | 19.06 | 19.28 | 419,092 | +0.01(+0.05%) |
Aug 07, 2023 | 19.33 | 19.61 | 19.12 | 19.27 | 314,777 | +0.01(+0.05%) |
Aug 04, 2023 | 19.42 | 19.59 | 19.16 | 19.26 | 339,766 | -0.09(-0.47%) |
Aug 03, 2023 | 19.11 | 19.37 | 18.98 | 19.35 | 555,645 | +0.19(+0.99%) |
Aug 02, 2023 | 20.25 | 20.31 | 19.13 | 19.16 | 656,958 | -0.82(-4.10%) |
Aug 01, 2023 | 19.71 | 20.16 | 18.39 | 19.98 | 976,257 | +1.34(+7.19%) |
Jul 31, 2023 | 18.32 | 18.82 | 18.21 | 18.64 | 554,796 | +0.33(+1.80%) |
Jul 28, 2023 | 18.69 | 18.90 | 18.29 | 18.31 | 300,972 | -0.20(-1.08%) |
Jul 27, 2023 | 19.15 | 19.15 | 18.47 | 18.51 | 281,660 | -0.37(-1.96%) |
Jul 26, 2023 | 18.43 | 18.92 | 18.34 | 18.88 | 478,583 | +0.58(+3.17%) |
Jul 25, 2023 | 18.24 | 18.41 | 18.05 | 18.30 | 157,760 | +0.01(+0.05%) |
Jul 24, 2023 | 18.75 | 18.76 | 18.06 | 18.29 | 202,693 | -0.39(-2.09%) |
Jul 21, 2023 | 18.82 | 19.20 | 18.60 | 18.68 | 209,406 | -0.16(-0.85%) |
Jul 20, 2023 | 18.82 | 19.20 | 18.50 | 18.84 | 253,070 | +0.08(+0.43%) |
Jul 19, 2023 | 18.76 | 19.17 | 18.41 | 18.76 | 250,876 | +0.02(+0.11%) |
Jul 18, 2023 | 18.74 | 18.76 | 17.98 | 18.74 | 578,820 | +0.47(+2.57%) |
Jul 17, 2023 | 18.45 | 18.66 | 18.26 | 18.27 | 286,528 | -0.10(-0.54%) |
Jul 14, 2023 | 18.22 | 18.41 | 17.95 | 18.37 | 220,342 | +0.13(+0.71%) |
Jul 13, 2023 | 18.02 | 18.30 | 17.92 | 18.24 | 173,029 | +0.32(+1.79%) |
Jul 12, 2023 | 17.52 | 17.98 | 17.25 | 17.92 | 352,428 | +0.64(+3.70%) |
Jul 11, 2023 | 16.97 | 17.29 | 16.68 | 17.28 | 333,379 | +0.38(+2.25%) |
Jul 10, 2023 | 16.81 | 17.04 | 16.67 | 16.90 | 199,208 | +0.14(+0.84%) |
Jul 07, 2023 | 16.91 | 17.04 | 16.71 | 16.76 | 173,223 | -0.17(-1.00%) |
Jul 06, 2023 | 16.69 | 16.97 | 16.51 | 16.93 | 187,511 | +0.06(+0.36%) |
Jul 05, 2023 | 17.28 | 17.28 | 16.72 | 16.87 | 167,108 | -0.45(-2.60%) |
Jul 03, 2023 | 16.85 | 17.40 | 16.85 | 17.32 | 157,945 | +0.42(+2.49%) |
Jun 30, 2023 | 16.88 | 16.96 | 16.69 | 16.90 | 332,205 | +0.13(+0.78%) |
Jun 29, 2023 | 16.66 | 16.92 | 16.58 | 16.77 | 296,951 | +0.08(+0.48%) |
Jun 28, 2023 | 16.81 | 17.02 | 16.65 | 16.69 | 360,672 | -0.06(-0.36%) |
Jun 27, 2023 | 16.35 | 16.80 | 16.29 | 16.75 | 410,115 | +0.45(+2.76%) |
Jun 26, 2023 | 16.07 | 16.41 | 16.07 | 16.30 | 189,528 | +0.20(+1.24%) |
Jun 23, 2023 | 16.00 | 16.27 | 15.77 | 16.10 | 337,359 | +0.10(+0.63%) |
Jun 22, 2023 | 16.01 | 16.15 | 15.84 | 16.00 | 174,197 | -0.04(-0.25%) |
Jun 21, 2023 | 16.22 | 16.24 | 16.01 | 16.04 | 155,618 | -0.15(-0.93%) |
Jun 20, 2023 | 16.43 | 16.44 | 15.89 | 16.19 | 267,267 | -0.30(-1.82%) |
Jun 16, 2023 | 16.78 | 16.80 | 16.30 | 16.49 | 742,742 | -0.17(-1.02%) |
Jun 15, 2023 | 16.72 | 16.82 | 16.60 | 16.66 | 196,075 | -0.08(-0.48%) |
Jun 14, 2023 | 16.80 | 17.00 | 16.65 | 16.74 | 173,987 | -0.06(-0.36%) |
Jun 13, 2023 | 16.93 | 16.95 | 16.72 | 16.80 | 249,451 | -0.06(-0.36%) |
Jun 12, 2023 | 16.81 | 17.20 | 16.74 | 16.86 | 312,086 | +0.11(+0.66%) |
Jun 09, 2023 | 16.60 | 17.00 | 16.49 | 16.75 | 1,079,281 | -0.92(-5.21%) |
Jun 08, 2023 | 17.92 | 17.95 | 17.62 | 17.67 | 128,003 | -0.34(-1.89%) |
Jun 07, 2023 | 18.39 | 18.50 | 17.91 | 18.01 | 125,278 | -0.21(-1.15%) |
Jun 06, 2023 | 18.01 | 18.79 | 18.01 | 18.22 | 205,118 | +0.20(+1.11%) |
Jun 05, 2023 | 18.10 | 18.16 | 17.79 | 18.02 | 99,745 | -0.11(-0.61%) |
Jun 02, 2023 | 17.93 | 18.21 | 17.63 | 18.13 | 275,601 | +0.30(+1.68%) |
Jun 01, 2023 | 17.77 | 18.14 | 17.65 | 17.83 | 311,613 | +0.18(+1.02%) |
May 31, 2023 | 17.33 | 17.81 | 17.33 | 17.65 | 284,225 | +0.31(+1.79%) |
May 30, 2023 | 18.07 | 18.21 | 17.31 | 17.34 | 118,775 | -0.58(-3.24%) |
May 26, 2023 | 17.81 | 18.09 | 17.47 | 17.92 | 169,939 | +0.02(+0.11%) |
May 25, 2023 | 18.00 | 18.12 | 17.64 | 17.90 | 261,137 | -0.10(-0.56%) |
May 24, 2023 | 17.38 | 18.04 | 17.24 | 18.00 | 135,825 | +0.45(+2.56%) |
May 23, 2023 | 18.07 | 18.07 | 17.32 | 17.55 | 201,017 | -0.48(-2.66%) |
May 22, 2023 | 18.02 | 18.24 | 17.85 | 18.03 | 166,564 | +0.01(+0.06%) |
May 19, 2023 | 18.18 | 18.34 | 17.71 | 18.02 | 170,183 | -0.01(-0.06%) |
May 18, 2023 | 17.58 | 18.06 | 16.12 | 18.03 | 226,362 | +0.36(+2.04%) |
May 17, 2023 | 17.13 | 17.91 | 17.10 | 17.67 | 272,073 | +0.67(+3.94%) |
May 16, 2023 | 16.00 | 17.09 | 15.67 | 17.00 | 1,631,435 | -0.09(-0.53%) |
May 15, 2023 | 17.14 | 17.26 | 16.98 | 17.09 | 121,263 | +0.00(+0.00%) |
May 12, 2023 | 16.97 | 17.27 | 16.81 | 17.09 | 153,254 | +0.11(+0.65%) |
May 11, 2023 | 16.85 | 17.02 | 16.74 | 16.98 | 125,136 | +0.12(+0.71%) |
May 10, 2023 | 17.10 | 17.30 | 16.77 | 16.86 | 144,133 | -0.11(-0.65%) |
May 09, 2023 | 16.80 | 17.31 | 16.54 | 16.97 | 335,598 | +0.17(+1.01%) |
May 08, 2023 | 16.90 | 16.93 | 16.67 | 16.80 | 128,164 | -0.11(-0.65%) |
May 05, 2023 | 17.05 | 17.73 | 16.77 | 16.91 | 143,802 | +0.05(+0.30%) |
May 04, 2023 | 17.23 | 17.44 | 16.44 | 16.86 | 227,264 | -0.21(-1.23%) |
May 03, 2023 | 17.60 | 17.95 | 16.94 | 17.07 | 417,326 | -0.29(-1.67%) |
May 02, 2023 | 18.13 | 18.50 | 16.81 | 17.36 | 374,051 | +0.67(+4.01%) |