Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 17.34 | 17.35 | 17.26 | 17.32 | 3,350 | -0.27(-1.53%) |
May 17, 2024 | 17.56 | 17.60 | 17.56 | 17.59 | 1,160 | +0.16(+0.92%) |
May 16, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 9 | +0.04(+0.21%) |
May 15, 2024 | 17.41 | 17.51 | 17.28 | 17.39 | 7,364 | -0.43(-2.39%) |
May 14, 2024 | 17.78 | 17.89 | 17.59 | 17.82 | 1,620 | -0.12(-0.67%) |
May 13, 2024 | 17.96 | 17.96 | 17.94 | 17.94 | 186 | -0.48(-2.61%) |
May 10, 2024 | 17.93 | 18.42 | 17.93 | 18.42 | 1,009 | +0.34(+1.88%) |
May 09, 2024 | 18.32 | 18.32 | 18.08 | 18.08 | 618 | -0.10(-0.55%) |
May 08, 2024 | 18.11 | 18.31 | 18.11 | 18.18 | 3,616 | +0.16(+0.89%) |
May 07, 2024 | 18.00 | 18.02 | 18.00 | 18.02 | 382 | -0.08(-0.44%) |
May 06, 2024 | 17.83 | 18.22 | 17.83 | 18.10 | 724 | +0.11(+0.61%) |
May 03, 2024 | 17.86 | 18.08 | 17.76 | 17.99 | 8,699 | -0.60(-3.23%) |
May 02, 2024 | 19.10 | 19.13 | 18.50 | 18.59 | 3,785 | -0.52(-2.72%) |
May 01, 2024 | 20.04 | 20.04 | 18.82 | 19.11 | 6,366 | -0.85(-4.26%) |
Apr 30, 2024 | 19.64 | 19.96 | 19.64 | 19.96 | 2,267 | +0.42(+2.15%) |
Apr 29, 2024 | 20.08 | 20.08 | 19.35 | 19.54 | 7,612 | -0.70(-3.46%) |
Apr 26, 2024 | 20.70 | 20.74 | 20.11 | 20.24 | 3,555 | -0.34(-1.65%) |
Apr 25, 2024 | 20.31 | 20.88 | 20.30 | 20.58 | 8,338 | +0.49(+2.44%) |
Apr 24, 2024 | 19.79 | 20.15 | 19.79 | 20.09 | 6,628 | +0.15(+0.75%) |
Apr 23, 2024 | 20.24 | 20.24 | 19.71 | 19.94 | 6,121 | -0.54(-2.64%) |
Apr 22, 2024 | 20.74 | 20.74 | 20.13 | 20.48 | 4,588 | -0.41(-1.99%) |
Apr 19, 2024 | 20.90 | 21.10 | 20.87 | 20.89 | 9,986 | -0.09(-0.41%) |
Apr 18, 2024 | 20.67 | 20.98 | 20.54 | 20.98 | 9,434 | +0.41(+1.99%) |
Apr 17, 2024 | 20.25 | 20.57 | 20.22 | 20.57 | 16,175 | +0.25(+1.23%) |
Apr 16, 2024 | 20.07 | 20.32 | 20.05 | 20.32 | 2,111 | +0.27(+1.35%) |
Apr 15, 2024 | 19.52 | 20.11 | 19.52 | 20.05 | 3,923 | +0.46(+2.35%) |
Apr 12, 2024 | 19.04 | 19.74 | 19.04 | 19.59 | 8,027 | +0.80(+4.26%) |
Apr 11, 2024 | 18.91 | 18.91 | 18.63 | 18.79 | 3,560 | -0.22(-1.16%) |
Apr 10, 2024 | 19.00 | 19.21 | 18.94 | 19.01 | 49,348 | +0.63(+3.43%) |
Apr 09, 2024 | 18.60 | 18.60 | 18.38 | 18.38 | 1,513 | -0.45(-2.39%) |
Apr 08, 2024 | 18.80 | 18.83 | 18.80 | 18.83 | 475 | -0.04(-0.21%) |
Apr 05, 2024 | 19.03 | 19.03 | 18.71 | 18.87 | 3,594 | -0.18(-0.94%) |
Apr 04, 2024 | 18.17 | 19.10 | 18.17 | 19.05 | 7,319 | +0.46(+2.47%) |
Apr 03, 2024 | 18.46 | 18.59 | 18.46 | 18.59 | 3,756 | +0.05(+0.27%) |
Apr 02, 2024 | 18.45 | 18.54 | 18.45 | 18.54 | 5,559 | +0.78(+4.39%) |
Apr 01, 2024 | 18.01 | 18.01 | 17.76 | 17.76 | 1,521 | +0.18(+1.02%) |
Mar 28, 2024 | 17.32 | 17.58 | 17.31 | 17.58 | 2,497 | +0.14(+0.80%) |
Mar 27, 2024 | 17.76 | 17.76 | 17.43 | 17.44 | 36,154 | -0.50(-2.79%) |
Mar 26, 2024 | 17.74 | 17.96 | 17.74 | 17.94 | 10,753 | +0.00(+0.00%) |
Mar 25, 2024 | 17.91 | 17.95 | 17.86 | 17.94 | 25,866 | +0.02(+0.11%) |
Mar 22, 2024 | 17.85 | 17.92 | 17.80 | 17.92 | 3,630 | +0.31(+1.76%) |
Mar 21, 2024 | 17.53 | 17.61 | 17.40 | 17.61 | 1,776 | -0.19(-1.07%) |
Mar 20, 2024 | 18.18 | 18.20 | 17.77 | 17.80 | 6,342 | -0.31(-1.71%) |
Mar 19, 2024 | 18.18 | 18.22 | 18.11 | 18.11 | 1,712 | -0.32(-1.74%) |
Mar 18, 2024 | 18.28 | 18.43 | 18.09 | 18.43 | 8,145 | +0.25(+1.38%) |
Mar 15, 2024 | 18.23 | 18.25 | 18.12 | 18.18 | 5,765 | -0.05(-0.27%) |
Mar 14, 2024 | 17.80 | 18.23 | 17.80 | 18.23 | 5,491 | +0.68(+3.87%) |
Mar 13, 2024 | 17.31 | 17.64 | 17.31 | 17.55 | 5,252 | -0.10(-0.57%) |
Mar 12, 2024 | 17.64 | 17.65 | 17.55 | 17.65 | 6,978 | +0.20(+1.15%) |
Mar 11, 2024 | 17.31 | 17.45 | 17.31 | 17.45 | 2,494 | +0.05(+0.29%) |
Mar 08, 2024 | 17.53 | 17.53 | 17.13 | 17.40 | 17,151 | -0.17(-0.97%) |
Mar 07, 2024 | 17.46 | 17.57 | 17.46 | 17.57 | 583 | +0.03(+0.17%) |
Mar 06, 2024 | 17.43 | 17.59 | 17.43 | 17.54 | 1,986 | -0.10(-0.57%) |
Mar 05, 2024 | 17.40 | 17.71 | 17.40 | 17.64 | 1,326 | +0.27(+1.55%) |
Mar 04, 2024 | 16.99 | 17.38 | 16.99 | 17.37 | 4,516 | +0.43(+2.54%) |
Mar 01, 2024 | 17.50 | 17.50 | 16.86 | 16.94 | 5,352 | -0.72(-4.10%) |
Feb 29, 2024 | 16.79 | 17.66 | 16.79 | 17.66 | 5,179 | +0.72(+4.28%) |
Feb 28, 2024 | 16.48 | 16.94 | 16.48 | 16.94 | 17,137 | +0.48(+2.92%) |
Feb 27, 2024 | 16.86 | 16.86 | 16.37 | 16.46 | 6,091 | -0.44(-2.60%) |
Feb 26, 2024 | 17.14 | 17.14 | 16.88 | 16.90 | 6,811 | -0.29(-1.69%) |
Feb 23, 2024 | 17.14 | 17.26 | 17.08 | 17.19 | 3,605 | -0.28(-1.60%) |
Feb 22, 2024 | 17.88 | 17.88 | 17.29 | 17.47 | 17,621 | -0.48(-2.67%) |
Feb 21, 2024 | 17.95 | 18.10 | 17.95 | 17.95 | 8,222 | -0.08(-0.44%) |
Feb 20, 2024 | 17.75 | 18.12 | 17.72 | 18.03 | 4,335 | +0.21(+1.18%) |
Feb 16, 2024 | 17.83 | 17.83 | 17.67 | 17.82 | 2,732 | +0.21(+1.19%) |
Feb 15, 2024 | 18.00 | 18.00 | 17.61 | 17.61 | 8,802 | -0.58(-3.19%) |
Feb 14, 2024 | 18.45 | 18.50 | 18.18 | 18.19 | 13,786 | -0.49(-2.61%) |
Feb 13, 2024 | 18.25 | 18.82 | 18.25 | 18.68 | 11,946 | +0.89(+4.99%) |
Feb 12, 2024 | 18.03 | 18.04 | 17.78 | 17.79 | 8,017 | -0.34(-1.88%) |
Feb 09, 2024 | 18.12 | 18.28 | 18.12 | 18.13 | 2,922 | -0.16(-0.87%) |
Feb 08, 2024 | 18.45 | 18.56 | 18.19 | 18.29 | 14,850 | -0.02(-0.11%) |
Feb 07, 2024 | 17.86 | 18.31 | 17.86 | 18.31 | 10,257 | +0.66(+3.74%) |
Feb 06, 2024 | 17.75 | 17.87 | 17.63 | 17.65 | 6,923 | -0.34(-1.90%) |
Feb 05, 2024 | 17.92 | 18.01 | 17.92 | 17.99 | 2,742 | -0.05(-0.27%) |
Feb 02, 2024 | 17.80 | 18.14 | 17.80 | 18.04 | 15,927 | +0.45(+2.56%) |
Feb 01, 2024 | 18.02 | 18.16 | 17.49 | 17.59 | 252,309 | -0.40(-2.22%) |
Jan 31, 2024 | 17.48 | 18.02 | 17.40 | 17.99 | 7,848 | +0.44(+2.53%) |
Jan 30, 2024 | 17.71 | 17.74 | 17.53 | 17.54 | 286,004 | +0.32(+1.88%) |
Jan 29, 2024 | 17.74 | 17.98 | 17.22 | 17.22 | 263,435 | -0.61(-3.42%) |
Jan 26, 2024 | 17.71 | 17.86 | 17.69 | 17.83 | 10,367 | +0.12(+0.68%) |
Jan 25, 2024 | 17.63 | 17.79 | 17.63 | 17.71 | 2,168 | -0.24(-1.34%) |
Jan 24, 2024 | 17.30 | 17.97 | 17.30 | 17.95 | 3,372 | +0.38(+2.16%) |
Jan 23, 2024 | 17.64 | 17.90 | 17.57 | 17.57 | 9,578 | -0.19(-1.07%) |
Jan 22, 2024 | 17.82 | 18.06 | 17.76 | 17.76 | 295,685 | -0.15(-0.84%) |
Jan 19, 2024 | 17.86 | 18.26 | 17.86 | 17.91 | 5,893 | -0.14(-0.78%) |
Jan 18, 2024 | 18.18 | 18.27 | 17.99 | 18.05 | 5,325 | +0.23(+1.29%) |
Jan 17, 2024 | 17.95 | 17.95 | 17.82 | 17.82 | 3,891 | +0.22(+1.25%) |
Jan 16, 2024 | 17.38 | 17.78 | 17.57 | 17.60 | 1,207 | +0.34(+1.95%) |
Jan 12, 2024 | 17.00 | 17.29 | 17.00 | 17.26 | 4,147 | -0.09(-0.50%) |
Jan 11, 2024 | 17.36 | 17.63 | 17.35 | 17.35 | 3,618 | +0.32(+1.86%) |
Jan 10, 2024 | 16.89 | 17.25 | 16.89 | 17.03 | 4,409 | +0.19(+1.15%) |
Jan 09, 2024 | 17.19 | 17.19 | 16.81 | 16.84 | 1,666 | +0.04(+0.24%) |
Jan 08, 2024 | 17.80 | 18.03 | 16.80 | 16.80 | 6,117 | -0.79(-4.49%) |
Jan 05, 2024 | 17.48 | 17.59 | 17.48 | 17.59 | 3,812 | +0.05(+0.29%) |
Jan 04, 2024 | 17.64 | 17.65 | 17.44 | 17.54 | 4,069 | -0.20(-1.13%) |
Jan 03, 2024 | 17.63 | 17.84 | 17.43 | 17.74 | 4,508 | +0.38(+2.19%) |
Jan 02, 2024 | 17.30 | 17.54 | 17.22 | 17.36 | 3,939 | -0.71(-3.93%) |
Dec 29, 2023 | 17.92 | 18.09 | 17.92 | 18.07 | 1,382 | +0.31(+1.75%) |
Dec 28, 2023 | 17.67 | 17.82 | 17.48 | 17.76 | 4,587 | +0.01(+0.07%) |
Dec 27, 2023 | 18.07 | 18.10 | 17.75 | 17.75 | 2,878 | -0.54(-2.97%) |
Dec 26, 2023 | 18.50 | 18.50 | 18.25 | 18.29 | 2,079 | -0.43(-2.29%) |
Dec 22, 2023 | 18.60 | 18.79 | 18.53 | 18.72 | 8,212 | -0.92(-4.69%) |
Dec 21, 2023 | 19.66 | 19.80 | 19.64 | 19.64 | 464 | -0.67(-3.30%) |
Dec 20, 2023 | 19.48 | 20.31 | 19.48 | 20.31 | 2,710 | +1.13(+5.87%) |
Dec 19, 2023 | 19.25 | 19.25 | 19.14 | 19.18 | 1,072 | -0.57(-2.91%) |
Dec 18, 2023 | 19.30 | 19.76 | 19.30 | 19.76 | 2,335 | +0.28(+1.42%) |
Dec 15, 2023 | 19.51 | 19.62 | 19.42 | 19.48 | 2,030 | +0.24(+1.24%) |
Dec 14, 2023 | 19.32 | 19.32 | 19.01 | 19.24 | 2,726 | -0.22(-1.15%) |
Dec 13, 2023 | 19.85 | 19.85 | 19.47 | 19.47 | 5,470 | -1.69(-7.99%) |
Dec 12, 2023 | 21.69 | 21.71 | 21.16 | 21.16 | 1,385 | -0.55(-2.56%) |
Dec 11, 2023 | 21.96 | 21.96 | 21.70 | 21.71 | 1,809 | -0.27(-1.24%) |
Dec 08, 2023 | 21.95 | 21.98 | 21.95 | 21.98 | 923 | +0.31(+1.42%) |
Dec 07, 2023 | 21.93 | 21.93 | 21.66 | 21.68 | 997 | -0.22(-1.02%) |
Dec 06, 2023 | 21.65 | 21.90 | 21.65 | 21.90 | 597 | -0.31(-1.38%) |
Dec 05, 2023 | 22.41 | 22.47 | 22.14 | 22.21 | 3,235 | +0.11(+0.49%) |
Dec 04, 2023 | 22.28 | 22.39 | 22.04 | 22.10 | 1,532 | -0.41(-1.81%) |
Dec 01, 2023 | 22.92 | 23.02 | 22.50 | 22.50 | 1,319 | -0.56(-2.45%) |
Nov 30, 2023 | 23.18 | 23.20 | 22.95 | 23.07 | 6,443 | -0.69(-2.92%) |
Nov 29, 2023 | 23.87 | 23.87 | 23.55 | 23.76 | 4,127 | -0.43(-1.76%) |
Nov 28, 2023 | 24.34 | 24.39 | 24.19 | 24.19 | 2,689 | +0.19(+0.78%) |
Nov 27, 2023 | 23.63 | 24.16 | 23.63 | 24.00 | 3,111 | +0.30(+1.25%) |
Nov 24, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 569 | -0.26(-1.08%) |
Nov 22, 2023 | 23.78 | 24.18 | 23.78 | 23.96 | 4,984 | -0.33(-1.35%) |
Nov 21, 2023 | 23.99 | 24.29 | 23.99 | 24.29 | 2,671 | +0.53(+2.21%) |
Nov 20, 2023 | 23.93 | 23.93 | 23.54 | 23.76 | 1,593 | -0.30(-1.24%) |
Nov 17, 2023 | 24.41 | 24.41 | 23.98 | 24.06 | 8,022 | -0.54(-2.22%) |
Nov 16, 2023 | 24.00 | 24.73 | 24.00 | 24.60 | 5,928 | +0.43(+1.76%) |
Nov 15, 2023 | 23.92 | 24.18 | 23.72 | 24.18 | 4,822 | +0.16(+0.66%) |
Nov 14, 2023 | 23.97 | 24.21 | 23.85 | 24.02 | 6,007 | -1.06(-4.23%) |
Nov 13, 2023 | 25.81 | 25.81 | 25.07 | 25.08 | 4,351 | -0.02(-0.08%) |
Nov 10, 2023 | 25.00 | 25.83 | 25.00 | 25.10 | 6,488 | -0.14(-0.55%) |
Nov 09, 2023 | 24.18 | 25.31 | 24.18 | 25.24 | 6,660 | +1.50(+6.30%) |
Nov 08, 2023 | 23.51 | 24.00 | 23.32 | 23.74 | 9,978 | +0.71(+3.10%) |
Nov 07, 2023 | 23.19 | 23.24 | 22.98 | 23.03 | 9,148 | -0.22(-0.94%) |
Nov 06, 2023 | 22.85 | 23.25 | 22.85 | 23.25 | 3,015 | +0.23(+0.99%) |
Nov 03, 2023 | 23.43 | 23.45 | 22.83 | 23.02 | 7,218 | -1.04(-4.32%) |
Nov 02, 2023 | 24.19 | 24.49 | 23.97 | 24.06 | 6,897 | -0.59(-2.41%) |
Nov 01, 2023 | 25.18 | 25.19 | 24.59 | 24.65 | 4,872 | -0.82(-3.23%) |
Oct 31, 2023 | 25.98 | 26.27 | 25.40 | 25.48 | 8,664 | -0.19(-0.73%) |
Oct 30, 2023 | 25.98 | 25.98 | 25.42 | 25.66 | 8,572 | -0.52(-1.97%) |
Oct 27, 2023 | 24.81 | 26.26 | 24.81 | 26.18 | 25,243 | +1.35(+5.43%) |
Oct 26, 2023 | 25.08 | 25.08 | 24.65 | 24.83 | 4,862 | +0.04(+0.16%) |
Oct 25, 2023 | 24.54 | 24.79 | 24.52 | 24.79 | 19,088 | +0.74(+3.09%) |
Oct 24, 2023 | 24.58 | 24.58 | 23.88 | 24.05 | 2,874 | -0.66(-2.69%) |
Oct 23, 2023 | 24.15 | 24.71 | 24.15 | 24.71 | 2,076 | +0.61(+2.55%) |
Oct 20, 2023 | 23.67 | 24.18 | 23.61 | 24.10 | 4,781 | +0.19(+0.81%) |
Oct 19, 2023 | 23.78 | 23.98 | 23.33 | 23.91 | 23,241 | +0.86(+3.72%) |
Oct 18, 2023 | 22.47 | 23.05 | 22.47 | 23.05 | 5,780 | +0.85(+3.84%) |
Oct 17, 2023 | 22.44 | 22.44 | 22.07 | 22.20 | 2,106 | +0.09(+0.40%) |
Oct 16, 2023 | 22.27 | 22.56 | 22.01 | 22.11 | 3,454 | -0.29(-1.28%) |
Oct 13, 2023 | 22.51 | 22.55 | 22.39 | 22.39 | 1,342 | -0.19(-0.83%) |
Oct 12, 2023 | 22.25 | 22.62 | 22.20 | 22.58 | 2,503 | +0.74(+3.40%) |
Oct 11, 2023 | 21.75 | 22.00 | 21.75 | 21.84 | 3,862 | -0.17(-0.79%) |
Oct 10, 2023 | 22.59 | 22.60 | 21.95 | 22.01 | 2,414 | -0.36(-1.62%) |
Oct 09, 2023 | 22.31 | 22.58 | 22.31 | 22.37 | 4,037 | +0.23(+1.03%) |
Oct 06, 2023 | 22.60 | 22.60 | 21.96 | 22.15 | 6,358 | -0.21(-0.94%) |
Oct 05, 2023 | 23.05 | 23.05 | 22.36 | 22.36 | 7,183 | -0.65(-2.84%) |
Oct 04, 2023 | 23.21 | 23.56 | 22.99 | 23.01 | 9,711 | -0.19(-0.81%) |
Oct 03, 2023 | 22.86 | 23.46 | 22.86 | 23.20 | 6,616 | +0.37(+1.61%) |
Oct 02, 2023 | 23.04 | 23.04 | 22.82 | 22.83 | 3,133 | +0.62(+2.81%) |
Sep 29, 2023 | 21.85 | 22.21 | 21.85 | 22.21 | 866 | +0.20(+0.90%) |
Sep 28, 2023 | 21.98 | 22.02 | 21.98 | 22.01 | 1,104 | +0.09(+0.41%) |
Sep 27, 2023 | 21.89 | 21.95 | 21.86 | 21.92 | 1,245 | -0.11(-0.49%) |
Sep 26, 2023 | 22.16 | 22.16 | 21.90 | 22.03 | 879 | -0.36(-1.59%) |
Sep 25, 2023 | 22.29 | 22.48 | 22.38 | 22.38 | 1,141 | +0.16(+0.71%) |
Sep 22, 2023 | 22.19 | 22.23 | 22.04 | 22.23 | 1,628 | +0.14(+0.63%) |
Sep 21, 2023 | 22.05 | 22.09 | 21.87 | 22.09 | 2,381 | +0.45(+2.06%) |
Sep 20, 2023 | 21.27 | 21.64 | 21.27 | 21.64 | 759 | +0.33(+1.53%) |
Sep 19, 2023 | 21.43 | 21.54 | 21.26 | 21.32 | 2,644 | -0.15(-0.69%) |
Sep 18, 2023 | 20.99 | 21.52 | 20.99 | 21.46 | 8,068 | +0.44(+2.11%) |
Sep 15, 2023 | 20.88 | 21.02 | 20.81 | 21.02 | 1,895 | +0.35(+1.72%) |
Sep 14, 2023 | 20.73 | 20.78 | 20.67 | 20.67 | 3,239 | -0.15(-0.71%) |
Sep 13, 2023 | 20.37 | 20.81 | 20.34 | 20.81 | 8,682 | +0.24(+1.15%) |
Sep 12, 2023 | 20.59 | 20.59 | 20.44 | 20.58 | 1,172 | +0.01(+0.05%) |
Sep 11, 2023 | 20.56 | 20.57 | 20.56 | 20.57 | 171 | -0.18(-0.86%) |
Sep 08, 2023 | 20.52 | 20.74 | 20.52 | 20.74 | 1,269 | -0.15(-0.71%) |
Sep 07, 2023 | 20.73 | 20.94 | 20.73 | 20.89 | 1,863 | +0.12(+0.57%) |
Sep 06, 2023 | 20.70 | 20.95 | 20.70 | 20.77 | 7,172 | +0.19(+0.91%) |
Sep 05, 2023 | 20.04 | 20.59 | 20.04 | 20.59 | 11,093 | +0.63(+3.16%) |
Sep 01, 2023 | 19.90 | 20.02 | 19.89 | 19.96 | 5,732 | -0.42(-2.08%) |
Aug 31, 2023 | 20.08 | 20.38 | 20.08 | 20.38 | 1,231 | +0.35(+1.77%) |
Aug 30, 2023 | 20.08 | 20.09 | 20.02 | 20.02 | 8,828 | -0.07(-0.34%) |
Aug 29, 2023 | 20.21 | 20.21 | 20.06 | 20.09 | 3,774 | -0.32(-1.54%) |
Aug 28, 2023 | 20.34 | 20.41 | 20.34 | 20.41 | 2,300 | -0.20(-0.96%) |
Aug 25, 2023 | 20.72 | 20.72 | 20.57 | 20.61 | 1,265 | -0.23(-1.09%) |
Aug 24, 2023 | 20.38 | 20.83 | 20.38 | 20.83 | 1,406 | +0.45(+2.22%) |
Aug 23, 2023 | 20.22 | 20.38 | 20.14 | 20.38 | 1,987 | -0.21(-1.01%) |
Aug 22, 2023 | 20.60 | 20.60 | 20.44 | 20.59 | 1,526 | -0.01(-0.05%) |
Aug 21, 2023 | 21.09 | 21.09 | 20.60 | 20.60 | 830 | -0.65(-3.06%) |
Aug 18, 2023 | 21.38 | 21.38 | 21.11 | 21.25 | 2,922 | +0.01(+0.05%) |
Aug 17, 2023 | 20.85 | 21.24 | 20.85 | 21.24 | 1,974 | +0.18(+0.84%) |
Aug 16, 2023 | 20.72 | 21.06 | 20.71 | 21.06 | 3,153 | +0.52(+2.54%) |
Aug 15, 2023 | 20.50 | 20.55 | 20.50 | 20.54 | 1,561 | +0.11(+0.53%) |
Aug 14, 2023 | 20.47 | 20.63 | 20.43 | 20.43 | 1,367 | +0.10(+0.47%) |
Aug 11, 2023 | 20.31 | 20.33 | 20.31 | 20.33 | 311 | -0.16(-0.76%) |
Aug 10, 2023 | 20.13 | 20.49 | 20.13 | 20.49 | 3,058 | -0.10(-0.48%) |
Aug 09, 2023 | 20.44 | 20.60 | 20.44 | 20.59 | 1,081 | -0.14(-0.67%) |
Aug 08, 2023 | 21.04 | 21.04 | 20.72 | 20.72 | 1,947 | -0.23(-1.08%) |
Aug 07, 2023 | 20.85 | 21.07 | 20.85 | 20.95 | 2,665 | +0.21(+1.00%) |
Aug 04, 2023 | 20.62 | 20.74 | 20.37 | 20.74 | 10,522 | -0.19(-0.89%) |
Aug 03, 2023 | 20.74 | 20.93 | 20.74 | 20.93 | 2,325 | +0.19(+0.90%) |
Aug 02, 2023 | 20.70 | 20.74 | 20.70 | 20.74 | 1,627 | +0.25(+1.20%) |
Aug 01, 2023 | 20.42 | 20.62 | 20.42 | 20.50 | 1,924 | +0.38(+1.91%) |
Jul 31, 2023 | 19.98 | 20.22 | 19.98 | 20.11 | 5,480 | +0.01(+0.05%) |
Jul 28, 2023 | 20.17 | 20.17 | 20.07 | 20.10 | 2,407 | -0.69(-3.32%) |
Jul 27, 2023 | 20.59 | 20.79 | 20.59 | 20.79 | 4,463 | +0.30(+1.44%) |
Jul 26, 2023 | 20.60 | 20.62 | 20.40 | 20.50 | 1,230 | +0.12(+0.58%) |
Jul 25, 2023 | 20.32 | 20.38 | 20.25 | 20.38 | 2,228 | +0.11(+0.53%) |
Jul 24, 2023 | 20.17 | 20.27 | 20.17 | 20.27 | 1,062 | +0.57(+2.90%) |
Jul 21, 2023 | 19.68 | 19.70 | 19.62 | 19.70 | 529 | -0.26(-1.28%) |
Jul 20, 2023 | 19.71 | 19.96 | 19.64 | 19.96 | 1,848 | +0.17(+0.86%) |
Jul 19, 2023 | 19.79 | 19.79 | 19.77 | 19.79 | 3,278 | -0.18(-0.90%) |
Jul 18, 2023 | 20.01 | 20.01 | 19.93 | 19.97 | 2,059 | -0.16(-0.78%) |
Jul 17, 2023 | 19.92 | 20.12 | 19.82 | 20.12 | 3,653 | -0.26(-1.26%) |
Jul 14, 2023 | 20.07 | 20.38 | 20.07 | 20.38 | 325 | +0.10(+0.49%) |
Jul 13, 2023 | 20.08 | 20.28 | 20.05 | 20.28 | 9,184 | -0.10(-0.48%) |
Jul 12, 2023 | 20.44 | 20.44 | 20.30 | 20.38 | 1,664 | -0.41(-1.99%) |
Jul 11, 2023 | 20.95 | 20.95 | 20.79 | 20.79 | 11,947 | -0.03(-0.14%) |
Jul 10, 2023 | 21.33 | 21.33 | 20.74 | 20.82 | 3,080 | -0.77(-3.56%) |
Jul 07, 2023 | 21.19 | 21.59 | 21.19 | 21.59 | 4,213 | +0.36(+1.72%) |
Jul 06, 2023 | 20.74 | 21.38 | 20.74 | 21.23 | 5,260 | +0.57(+2.77%) |
Jul 05, 2023 | 20.65 | 20.66 | 20.65 | 20.66 | 302 | -0.11(-0.52%) |
Jul 03, 2023 | 20.71 | 20.76 | 20.71 | 20.76 | 383 | +0.23(+1.10%) |
Jun 30, 2023 | 20.45 | 20.56 | 20.44 | 20.54 | 7,517 | -0.31(-1.51%) |
Jun 29, 2023 | 20.59 | 20.86 | 20.59 | 20.85 | 2,335 | +0.19(+0.91%) |
Jun 28, 2023 | 20.92 | 20.99 | 20.66 | 20.66 | 1,863 | -0.21(-1.00%) |
Jun 27, 2023 | 20.49 | 20.87 | 20.49 | 20.87 | 6,453 | +0.48(+2.37%) |
Jun 26, 2023 | 20.29 | 20.39 | 20.19 | 20.39 | 2,453 | +0.49(+2.48%) |
Jun 23, 2023 | 19.67 | 19.94 | 19.67 | 19.90 | 1,788 | +0.48(+2.49%) |
Jun 22, 2023 | 19.40 | 19.48 | 19.34 | 19.41 | 2,981 | +0.00(+0.00%) |
Jun 21, 2023 | 19.33 | 19.41 | 19.32 | 19.41 | 14,678 | +0.16(+0.83%) |
Jun 20, 2023 | 19.28 | 19.31 | 19.15 | 19.25 | 727 | +0.19(+0.98%) |
Jun 16, 2023 | 18.58 | 19.07 | 18.58 | 19.07 | 8,734 | +0.14(+0.73%) |
Jun 15, 2023 | 19.16 | 19.16 | 18.91 | 18.93 | 5,754 | -0.43(-2.24%) |
Jun 14, 2023 | 18.90 | 19.38 | 18.90 | 19.36 | 1,245 | +0.30(+1.55%) |
Jun 13, 2023 | 19.22 | 19.22 | 19.00 | 19.07 | 2,563 | -0.45(-2.32%) |
Jun 12, 2023 | 19.59 | 19.64 | 19.45 | 19.52 | 10,053 | -0.23(-1.15%) |
Jun 09, 2023 | 19.85 | 19.89 | 19.65 | 19.75 | 5,622 | +0.17(+0.85%) |
Jun 08, 2023 | 19.81 | 19.82 | 19.54 | 19.58 | 1,809 | -0.21(-1.04%) |
Jun 07, 2023 | 19.58 | 19.79 | 19.58 | 19.79 | 2,838 | +0.14(+0.70%) |
Jun 06, 2023 | 19.62 | 19.73 | 19.47 | 19.65 | 10,491 | +0.07(+0.35%) |
Jun 05, 2023 | 19.69 | 19.77 | 19.53 | 19.58 | 7,384 | -0.18(-0.90%) |
Jun 02, 2023 | 20.13 | 20.23 | 19.74 | 19.76 | 2,242 | -0.69(-3.37%) |