Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.82 | 21.96 | 21.73 | 21.74 | 38,723 | -0.19(-0.87%) |
Apr 29, 2024 | 21.99 | 22.02 | 21.88 | 21.93 | 41,292 | +0.02(+0.09%) |
Apr 26, 2024 | 21.73 | 22.02 | 21.73 | 21.91 | 47,343 | +0.25(+1.15%) |
Apr 25, 2024 | 21.66 | 21.72 | 21.56 | 21.66 | 60,588 | -0.18(-0.82%) |
Apr 24, 2024 | 22.02 | 22.02 | 21.77 | 21.84 | 58,376 | -0.05(-0.23%) |
Apr 23, 2024 | 21.73 | 21.91 | 21.73 | 21.89 | 52,371 | +0.30(+1.39%) |
Apr 22, 2024 | 21.55 | 21.61 | 21.50 | 21.59 | 68,018 | +0.21(+0.98%) |
Apr 19, 2024 | 21.60 | 21.70 | 21.36 | 21.38 | 25,260 | -0.19(-0.88%) |
Apr 18, 2024 | 21.67 | 21.78 | 21.57 | 21.57 | 37,404 | -0.10(-0.46%) |
Apr 17, 2024 | 21.79 | 21.85 | 21.61 | 21.67 | 40,599 | -0.02(-0.09%) |
Apr 16, 2024 | 21.75 | 21.89 | 21.67 | 21.69 | 81,010 | -0.06(-0.28%) |
Apr 15, 2024 | 22.25 | 22.29 | 21.72 | 21.75 | 53,470 | -0.32(-1.45%) |
Apr 12, 2024 | 22.40 | 22.49 | 22.06 | 22.07 | 44,005 | -0.37(-1.65%) |
Apr 11, 2024 | 22.31 | 22.46 | 22.26 | 22.44 | 42,124 | +0.20(+0.90%) |
Apr 10, 2024 | 22.37 | 22.50 | 22.19 | 22.24 | 87,106 | -0.19(-0.85%) |
Apr 09, 2024 | 22.64 | 22.65 | 22.39 | 22.43 | 62,981 | -0.04(-0.18%) |
Apr 08, 2024 | 22.33 | 22.80 | 22.33 | 22.47 | 156,804 | +0.14(+0.63%) |
Apr 05, 2024 | 22.21 | 22.42 | 22.20 | 22.33 | 65,720 | +0.12(+0.54%) |
Apr 04, 2024 | 22.44 | 22.57 | 22.15 | 22.21 | 98,872 | -0.15(-0.67%) |
Apr 03, 2024 | 22.21 | 22.40 | 22.20 | 22.36 | 96,151 | +0.07(+0.31%) |
Apr 02, 2024 | 22.17 | 22.31 | 22.12 | 22.29 | 80,015 | -0.11(-0.49%) |
Apr 01, 2024 | 22.32 | 22.56 | 22.32 | 22.40 | 117,289 | +0.01(+0.04%) |
Mar 28, 2024 | 22.37 | 22.42 | 22.24 | 22.39 | 128,444 | +0.10(+0.45%) |
Mar 27, 2024 | 22.17 | 22.29 | 22.10 | 22.29 | 98,719 | +0.14(+0.63%) |
Mar 26, 2024 | 22.20 | 22.25 | 22.13 | 22.15 | 61,657 | +0.03(+0.14%) |
Mar 25, 2024 | 22.14 | 22.20 | 22.06 | 22.12 | 33,800 | -0.01(-0.05%) |
Mar 22, 2024 | 22.23 | 22.23 | 22.09 | 22.13 | 44,639 | +0.00(+0.00%) |
Mar 21, 2024 | 22.11 | 22.23 | 22.10 | 22.13 | 64,060 | +0.14(+0.64%) |
Mar 20, 2024 | 21.78 | 22.00 | 21.70 | 21.99 | 49,141 | +0.26(+1.20%) |
Mar 19, 2024 | 21.66 | 21.74 | 21.55 | 21.73 | 50,644 | +0.02(+0.09%) |
Mar 18, 2024 | 21.60 | 21.77 | 21.59 | 21.71 | 74,727 | +0.23(+1.07%) |
Mar 15, 2024 | 21.65 | 21.69 | 21.43 | 21.48 | 99,025 | -0.17(-0.79%) |
Mar 14, 2024 | 21.80 | 21.97 | 21.61 | 21.65 | 75,720 | -0.15(-0.69%) |
Mar 13, 2024 | 21.96 | 22.10 | 21.79 | 21.80 | 67,490 | -0.13(-0.59%) |
Mar 12, 2024 | 21.87 | 21.96 | 21.73 | 21.93 | 72,624 | +0.19(+0.87%) |
Mar 11, 2024 | 21.71 | 21.81 | 21.68 | 21.74 | 94,541 | +0.03(+0.14%) |
Mar 08, 2024 | 21.88 | 22.04 | 21.64 | 21.71 | 85,001 | -0.04(-0.18%) |
Mar 07, 2024 | 21.78 | 21.84 | 21.68 | 21.75 | 211,627 | +0.12(+0.54%) |
Mar 06, 2024 | 21.79 | 21.86 | 21.53 | 21.63 | 244,000 | -0.13(-0.58%) |
Mar 05, 2024 | 21.95 | 21.97 | 21.62 | 21.76 | 75,624 | -0.16(-0.71%) |
Mar 04, 2024 | 21.81 | 21.93 | 21.75 | 21.92 | 73,462 | +0.12(+0.54%) |
Mar 01, 2024 | 21.61 | 21.81 | 21.58 | 21.80 | 64,183 | +0.22(+1.00%) |
Feb 29, 2024 | 21.46 | 21.64 | 21.46 | 21.58 | 48,361 | +0.13(+0.59%) |
Feb 28, 2024 | 21.36 | 21.52 | 21.36 | 21.46 | 57,712 | -0.06(-0.27%) |
Feb 27, 2024 | 21.59 | 21.66 | 21.50 | 21.52 | 58,512 | +0.01(+0.05%) |
Feb 26, 2024 | 21.53 | 21.60 | 21.47 | 21.51 | 48,106 | -0.02(-0.09%) |
Feb 23, 2024 | 21.61 | 21.65 | 21.47 | 21.53 | 57,689 | +0.06(+0.27%) |
Feb 22, 2024 | 21.56 | 21.65 | 21.44 | 21.47 | 109,321 | +0.17(+0.78%) |
Feb 21, 2024 | 21.32 | 21.36 | 21.19 | 21.30 | 50,896 | -0.02(-0.09%) |
Feb 20, 2024 | 21.45 | 21.49 | 21.27 | 21.32 | 54,117 | -0.23(-1.09%) |
Feb 16, 2024 | 21.74 | 21.74 | 21.53 | 21.55 | 32,481 | -0.15(-0.68%) |
Feb 15, 2024 | 21.66 | 21.77 | 21.53 | 21.70 | 54,488 | +0.08(+0.36%) |
Feb 14, 2024 | 21.46 | 21.64 | 21.46 | 21.62 | 35,279 | +0.27(+1.28%) |
Feb 13, 2024 | 21.51 | 21.56 | 21.25 | 21.35 | 54,566 | -0.31(-1.44%) |
Feb 12, 2024 | 21.54 | 21.74 | 21.54 | 21.66 | 74,433 | +0.17(+0.77%) |
Feb 09, 2024 | 21.51 | 21.58 | 21.49 | 21.50 | 55,033 | +0.10(+0.46%) |
Feb 08, 2024 | 21.53 | 21.53 | 21.32 | 21.40 | 59,717 | -0.02(-0.09%) |
Feb 07, 2024 | 21.26 | 21.48 | 21.21 | 21.42 | 58,875 | +0.30(+1.44%) |
Feb 06, 2024 | 20.98 | 21.15 | 20.98 | 21.11 | 50,429 | +0.11(+0.51%) |
Feb 05, 2024 | 21.00 | 21.05 | 20.88 | 21.01 | 70,147 | -0.15(-0.69%) |
Feb 02, 2024 | 21.06 | 21.19 | 21.01 | 21.15 | 65,691 | +0.11(+0.51%) |
Feb 01, 2024 | 20.92 | 21.08 | 20.88 | 21.05 | 48,177 | +0.20(+0.94%) |
Jan 31, 2024 | 20.94 | 21.09 | 20.84 | 20.85 | 53,817 | -0.23(-1.11%) |
Jan 30, 2024 | 21.09 | 21.20 | 21.06 | 21.09 | 53,776 | -0.02(-0.09%) |
Jan 29, 2024 | 20.95 | 21.14 | 20.91 | 21.10 | 54,558 | +0.16(+0.75%) |
Jan 26, 2024 | 21.03 | 21.05 | 20.90 | 20.95 | 48,647 | +0.00(+0.00%) |
Jan 25, 2024 | 21.05 | 21.07 | 20.92 | 20.95 | 77,293 | -0.12(-0.56%) |
Jan 24, 2024 | 21.11 | 21.22 | 21.02 | 21.07 | 92,731 | +0.08(+0.37%) |
Jan 23, 2024 | 21.02 | 21.03 | 20.87 | 20.99 | 86,689 | +0.06(+0.28%) |
Jan 22, 2024 | 20.93 | 20.99 | 20.84 | 20.93 | 74,907 | +0.05(+0.23%) |
Jan 19, 2024 | 20.87 | 20.89 | 20.75 | 20.88 | 40,477 | +0.12(+0.56%) |
Jan 18, 2024 | 20.77 | 20.82 | 20.64 | 20.76 | 93,112 | +0.08(+0.38%) |
Jan 17, 2024 | 20.56 | 20.71 | 20.54 | 20.68 | 86,147 | +0.06(+0.28%) |
Jan 16, 2024 | 20.67 | 20.82 | 20.60 | 20.63 | 41,497 | -0.10(-0.47%) |
Jan 12, 2024 | 20.70 | 20.81 | 20.58 | 20.72 | 73,977 | -0.04(-0.19%) |
Jan 11, 2024 | 20.71 | 20.81 | 20.56 | 20.76 | 60,408 | +0.04(+0.19%) |
Jan 10, 2024 | 20.59 | 20.73 | 20.55 | 20.72 | 64,100 | +0.14(+0.66%) |
Jan 09, 2024 | 20.42 | 20.60 | 20.39 | 20.59 | 82,154 | +0.08(+0.38%) |
Jan 08, 2024 | 20.25 | 20.51 | 20.25 | 20.51 | 88,951 | +0.34(+1.70%) |
Jan 05, 2024 | 20.21 | 20.29 | 20.13 | 20.17 | 56,736 | +0.02(+0.10%) |
Jan 04, 2024 | 20.05 | 20.19 | 19.98 | 20.15 | 97,045 | +0.19(+0.93%) |
Jan 03, 2024 | 20.14 | 20.20 | 19.93 | 19.96 | 89,194 | -0.24(-1.21%) |
Jan 02, 2024 | 20.47 | 20.66 | 20.14 | 20.21 | 70,677 | -0.23(-1.15%) |
Dec 29, 2023 | 20.62 | 20.72 | 20.41 | 20.44 | 66,905 | -0.20(-0.95%) |
Dec 28, 2023 | 20.61 | 20.72 | 20.60 | 20.64 | 45,958 | -0.04(-0.19%) |
Dec 27, 2023 | 20.71 | 20.75 | 20.65 | 20.67 | 58,697 | +0.06(+0.28%) |
Dec 26, 2023 | 20.53 | 20.78 | 20.53 | 20.62 | 134,439 | +0.13(+0.62%) |
Dec 22, 2023 | 20.52 | 20.62 | 20.34 | 20.49 | 149,129 | +0.15(+0.72%) |
Dec 21, 2023 | 20.24 | 20.35 | 20.19 | 20.34 | 105,475 | +0.19(+0.92%) |
Dec 20, 2023 | 20.27 | 20.49 | 20.15 | 20.16 | 97,487 | -0.22(-1.10%) |
Dec 19, 2023 | 20.32 | 20.49 | 20.31 | 20.38 | 111,446 | +0.06(+0.29%) |
Dec 18, 2023 | 20.29 | 20.41 | 20.24 | 20.32 | 51,271 | +0.10(+0.48%) |
Dec 15, 2023 | 20.23 | 20.39 | 20.21 | 20.23 | 91,178 | -0.13(-0.62%) |
Dec 14, 2023 | 20.37 | 20.79 | 20.23 | 20.35 | 79,231 | +0.18(+0.87%) |
Dec 13, 2023 | 20.00 | 20.22 | 19.92 | 20.18 | 140,582 | +0.23(+1.18%) |
Dec 12, 2023 | 19.86 | 20.02 | 19.84 | 19.94 | 58,159 | +0.02(+0.10%) |
Dec 11, 2023 | 20.00 | 20.00 | 19.79 | 19.92 | 73,140 | -0.08(-0.39%) |
Dec 08, 2023 | 19.75 | 20.04 | 19.65 | 20.00 | 93,917 | +0.27(+1.39%) |
Dec 07, 2023 | 19.69 | 19.85 | 19.59 | 19.73 | 77,077 | +0.19(+0.98%) |
Dec 06, 2023 | 19.64 | 19.73 | 19.53 | 19.54 | 92,624 | -0.08(-0.39%) |
Dec 05, 2023 | 19.70 | 19.72 | 19.59 | 19.61 | 89,804 | -0.13(-0.68%) |
Dec 04, 2023 | 19.94 | 19.94 | 19.61 | 19.75 | 75,929 | -0.25(-1.24%) |
Dec 01, 2023 | 19.75 | 20.01 | 19.74 | 19.99 | 57,144 | +0.28(+1.40%) |
Nov 30, 2023 | 19.74 | 19.83 | 19.61 | 19.72 | 73,826 | -0.03(-0.14%) |
Nov 29, 2023 | 19.84 | 20.00 | 19.71 | 19.75 | 87,250 | -0.04(-0.19%) |
Nov 28, 2023 | 19.75 | 19.84 | 19.70 | 19.78 | 80,815 | +0.07(+0.34%) |
Nov 27, 2023 | 19.79 | 19.83 | 19.68 | 19.72 | 43,434 | -0.14(-0.72%) |
Nov 24, 2023 | 19.79 | 19.86 | 19.71 | 19.86 | 20,120 | +0.16(+0.82%) |
Nov 22, 2023 | 19.76 | 19.82 | 19.67 | 19.70 | 47,352 | +0.06(+0.29%) |
Nov 21, 2023 | 19.59 | 19.68 | 19.48 | 19.64 | 66,972 | +0.05(+0.24%) |
Nov 20, 2023 | 19.45 | 19.60 | 19.39 | 19.59 | 59,649 | +0.22(+1.13%) |
Nov 17, 2023 | 19.36 | 19.59 | 19.29 | 19.37 | 75,046 | +0.09(+0.45%) |
Nov 16, 2023 | 19.51 | 19.51 | 19.24 | 19.29 | 137,229 | -0.19(-0.98%) |
Nov 15, 2023 | 19.53 | 19.56 | 19.44 | 19.48 | 74,398 | +0.04(+0.20%) |
Nov 14, 2023 | 19.24 | 19.47 | 19.17 | 19.44 | 116,855 | +0.51(+2.67%) |
Nov 13, 2023 | 18.96 | 18.98 | 18.82 | 18.93 | 81,906 | -0.05(-0.25%) |
Nov 10, 2023 | 18.73 | 19.03 | 18.63 | 18.98 | 118,332 | +0.19(+1.02%) |
Nov 09, 2023 | 18.92 | 18.99 | 18.72 | 18.79 | 74,339 | -0.13(-0.71%) |
Nov 08, 2023 | 19.01 | 19.18 | 18.89 | 18.93 | 58,684 | -0.09(-0.45%) |
Nov 07, 2023 | 19.00 | 19.10 | 18.87 | 19.01 | 49,811 | -0.02(-0.10%) |
Nov 06, 2023 | 19.20 | 19.30 | 18.99 | 19.03 | 39,696 | -0.11(-0.60%) |
Nov 03, 2023 | 19.20 | 19.23 | 19.10 | 19.14 | 45,018 | +0.15(+0.80%) |
Nov 02, 2023 | 18.60 | 19.01 | 18.60 | 18.99 | 72,052 | +0.52(+2.79%) |
Nov 01, 2023 | 18.30 | 18.51 | 18.28 | 18.48 | 93,620 | +0.24(+1.31%) |
Oct 31, 2023 | 18.05 | 18.26 | 18.00 | 18.24 | 66,232 | +0.21(+1.16%) |
Oct 30, 2023 | 17.97 | 18.11 | 17.91 | 18.03 | 94,076 | +0.14(+0.80%) |
Oct 27, 2023 | 18.11 | 18.11 | 17.76 | 17.89 | 94,935 | -0.10(-0.58%) |
Oct 26, 2023 | 18.28 | 18.32 | 17.93 | 17.99 | 99,712 | -0.34(-1.87%) |
Oct 25, 2023 | 18.74 | 18.82 | 18.32 | 18.33 | 81,214 | -0.47(-2.49%) |
Oct 24, 2023 | 18.74 | 18.94 | 18.74 | 18.80 | 65,646 | +0.11(+0.61%) |
Oct 23, 2023 | 18.78 | 18.84 | 18.66 | 18.69 | 54,833 | -0.11(-0.61%) |
Oct 20, 2023 | 18.99 | 19.03 | 18.79 | 18.80 | 64,180 | -0.25(-1.30%) |
Oct 19, 2023 | 19.26 | 19.31 | 19.01 | 19.05 | 78,127 | -0.23(-1.19%) |
Oct 18, 2023 | 19.52 | 19.53 | 19.25 | 19.28 | 48,806 | -0.28(-1.41%) |
Oct 17, 2023 | 19.54 | 19.60 | 19.46 | 19.55 | 93,041 | -0.09(-0.44%) |
Oct 16, 2023 | 19.59 | 19.78 | 19.59 | 19.64 | 82,747 | +0.26(+1.33%) |
Oct 13, 2023 | 19.71 | 19.89 | 19.34 | 19.38 | 87,578 | -0.17(-0.88%) |
Oct 12, 2023 | 19.66 | 19.80 | 19.47 | 19.55 | 63,537 | -0.10(-0.49%) |
Oct 11, 2023 | 19.74 | 19.88 | 19.51 | 19.65 | 81,516 | +0.05(+0.24%) |
Oct 10, 2023 | 19.37 | 19.70 | 19.36 | 19.60 | 115,756 | +0.28(+1.43%) |
Oct 09, 2023 | 19.19 | 19.34 | 19.12 | 19.33 | 140,052 | +0.21(+1.10%) |
Oct 06, 2023 | 18.89 | 19.15 | 18.83 | 19.12 | 130,829 | +0.23(+1.21%) |
Oct 05, 2023 | 18.78 | 18.89 | 18.70 | 18.89 | 97,217 | +0.16(+0.87%) |
Oct 04, 2023 | 18.72 | 18.77 | 18.61 | 18.72 | 81,076 | +0.01(+0.05%) |
Oct 03, 2023 | 18.72 | 18.84 | 18.68 | 18.72 | 95,777 | -0.15(-0.81%) |
Oct 02, 2023 | 18.93 | 19.04 | 18.85 | 18.87 | 76,592 | -0.10(-0.55%) |
Sep 29, 2023 | 19.06 | 19.17 | 18.91 | 18.97 | 46,903 | +0.04(+0.20%) |
Sep 28, 2023 | 18.88 | 19.05 | 18.87 | 18.93 | 63,934 | -0.01(-0.05%) |
Sep 27, 2023 | 18.97 | 19.03 | 18.87 | 18.94 | 57,353 | +0.00(+0.00%) |
Sep 26, 2023 | 19.17 | 19.27 | 18.93 | 18.94 | 90,760 | -0.31(-1.59%) |
Sep 25, 2023 | 19.19 | 19.25 | 19.18 | 19.25 | 118,274 | +0.01(+0.05%) |
Sep 22, 2023 | 19.30 | 19.42 | 19.19 | 19.24 | 158,002 | +0.08(+0.40%) |
Sep 21, 2023 | 19.23 | 19.26 | 19.13 | 19.16 | 87,308 | -0.23(-1.18%) |
Sep 20, 2023 | 19.41 | 19.62 | 19.37 | 19.39 | 89,620 | +0.08(+0.40%) |
Sep 19, 2023 | 19.33 | 19.34 | 19.23 | 19.32 | 47,397 | +0.04(+0.20%) |
Sep 18, 2023 | 19.16 | 19.32 | 19.16 | 19.28 | 61,243 | +0.06(+0.30%) |
Sep 15, 2023 | 19.35 | 19.50 | 19.18 | 19.22 | 74,103 | -0.13(-0.69%) |
Sep 14, 2023 | 19.28 | 19.44 | 19.26 | 19.35 | 50,564 | +0.12(+0.64%) |
Sep 13, 2023 | 19.32 | 19.38 | 19.18 | 19.23 | 76,049 | -0.03(-0.15%) |
Sep 12, 2023 | 19.40 | 19.47 | 19.25 | 19.26 | 76,426 | -0.19(-0.98%) |
Sep 11, 2023 | 19.45 | 19.53 | 19.41 | 19.45 | 84,228 | +0.04(+0.20%) |
Sep 08, 2023 | 19.48 | 19.65 | 19.38 | 19.41 | 71,850 | -0.06(-0.29%) |
Sep 07, 2023 | 19.48 | 19.66 | 19.42 | 19.47 | 67,746 | -0.14(-0.71%) |
Sep 06, 2023 | 19.88 | 19.93 | 19.57 | 19.61 | 117,225 | -0.25(-1.27%) |
Sep 05, 2023 | 19.79 | 20.06 | 19.77 | 19.86 | 65,447 | -0.01(-0.05%) |
Sep 01, 2023 | 20.08 | 20.08 | 19.79 | 19.87 | 55,559 | -0.04(-0.19%) |
Aug 31, 2023 | 19.93 | 20.06 | 19.91 | 19.91 | 60,632 | +0.00(+0.00%) |
Aug 30, 2023 | 19.85 | 19.96 | 19.81 | 19.91 | 64,110 | +0.08(+0.42%) |
Aug 29, 2023 | 19.42 | 19.83 | 19.42 | 19.82 | 76,473 | +0.46(+2.36%) |
Aug 28, 2023 | 19.39 | 19.61 | 19.28 | 19.37 | 56,915 | +0.13(+0.68%) |
Aug 25, 2023 | 19.12 | 19.26 | 18.99 | 19.24 | 35,726 | +0.11(+0.58%) |
Aug 24, 2023 | 19.59 | 19.59 | 19.11 | 19.12 | 55,674 | -0.28(-1.44%) |
Aug 23, 2023 | 19.39 | 19.44 | 19.33 | 19.40 | 50,998 | +0.16(+0.82%) |
Aug 22, 2023 | 19.40 | 19.40 | 19.18 | 19.25 | 41,520 | -0.03(-0.14%) |
Aug 21, 2023 | 19.27 | 19.30 | 19.16 | 19.27 | 33,153 | +0.09(+0.49%) |
Aug 18, 2023 | 19.12 | 19.24 | 19.12 | 19.18 | 50,148 | -0.01(-0.05%) |
Aug 17, 2023 | 19.44 | 19.46 | 19.18 | 19.19 | 56,075 | -0.25(-1.29%) |
Aug 16, 2023 | 19.57 | 19.62 | 19.39 | 19.44 | 59,847 | -0.17(-0.85%) |
Aug 15, 2023 | 19.77 | 19.89 | 19.56 | 19.61 | 52,923 | -0.16(-0.80%) |
Aug 14, 2023 | 19.66 | 19.78 | 19.60 | 19.77 | 54,146 | +0.10(+0.52%) |
Aug 11, 2023 | 19.66 | 19.87 | 19.57 | 19.66 | 66,850 | -0.04(-0.19%) |
Aug 10, 2023 | 19.83 | 20.02 | 19.68 | 19.70 | 74,655 | -0.07(-0.38%) |
Aug 09, 2023 | 19.93 | 20.04 | 19.76 | 19.78 | 83,046 | -0.10(-0.52%) |
Aug 08, 2023 | 19.88 | 19.94 | 19.79 | 19.88 | 47,514 | -0.15(-0.74%) |
Aug 07, 2023 | 19.93 | 20.17 | 19.93 | 20.03 | 86,661 | +0.14(+0.70%) |
Aug 04, 2023 | 19.97 | 20.12 | 19.86 | 19.89 | 66,288 | -0.04(-0.19%) |
Aug 03, 2023 | 19.93 | 20.01 | 19.86 | 19.93 | 61,921 | -0.03(-0.14%) |
Aug 02, 2023 | 20.20 | 20.20 | 19.89 | 19.95 | 57,547 | -0.34(-1.70%) |
Aug 01, 2023 | 20.35 | 20.41 | 20.27 | 20.30 | 79,217 | -0.06(-0.27%) |
Jul 31, 2023 | 20.39 | 20.39 | 20.28 | 20.35 | 76,417 | +0.06(+0.28%) |
Jul 28, 2023 | 20.17 | 20.43 | 20.09 | 20.30 | 93,828 | +0.27(+1.35%) |
Jul 27, 2023 | 20.12 | 20.29 | 19.95 | 20.03 | 83,237 | +0.05(+0.23%) |
Jul 26, 2023 | 19.96 | 20.11 | 19.93 | 19.98 | 50,868 | -0.03(-0.14%) |
Jul 25, 2023 | 19.98 | 20.05 | 19.98 | 20.01 | 46,717 | +0.04(+0.19%) |
Jul 24, 2023 | 20.04 | 20.13 | 19.93 | 19.97 | 54,801 | +0.03(+0.14%) |
Jul 21, 2023 | 20.13 | 20.19 | 19.91 | 19.94 | 57,298 | -0.10(-0.51%) |
Jul 20, 2023 | 20.25 | 20.28 | 20.02 | 20.05 | 81,073 | -0.20(-0.97%) |
Jul 19, 2023 | 20.27 | 20.38 | 20.21 | 20.24 | 61,450 | +0.02(+0.09%) |
Jul 18, 2023 | 20.11 | 20.24 | 20.05 | 20.22 | 46,508 | +0.16(+0.79%) |
Jul 17, 2023 | 20.02 | 20.15 | 20.02 | 20.06 | 71,019 | +0.04(+0.19%) |
Jul 14, 2023 | 20.15 | 20.19 | 20.00 | 20.03 | 52,427 | -0.04(-0.19%) |
Jul 13, 2023 | 20.05 | 20.12 | 20.02 | 20.06 | 73,425 | +0.16(+0.80%) |
Jul 12, 2023 | 19.91 | 20.03 | 19.88 | 19.91 | 79,500 | +0.14(+0.71%) |
Jul 11, 2023 | 19.78 | 19.79 | 19.69 | 19.77 | 54,581 | +0.09(+0.47%) |
Jul 10, 2023 | 19.56 | 19.70 | 19.55 | 19.67 | 69,880 | +0.11(+0.57%) |
Jul 07, 2023 | 19.47 | 19.70 | 19.44 | 19.56 | 76,033 | +0.11(+0.57%) |
Jul 06, 2023 | 19.65 | 19.65 | 19.39 | 19.45 | 76,180 | -0.32(-1.60%) |
Jul 05, 2023 | 19.74 | 19.81 | 19.69 | 19.77 | 61,423 | -0.07(-0.33%) |
Jul 03, 2023 | 19.75 | 19.93 | 19.73 | 19.83 | 43,129 | +0.14(+0.71%) |
Jun 30, 2023 | 19.76 | 19.90 | 19.64 | 19.69 | 64,735 | +0.13(+0.67%) |
Jun 29, 2023 | 19.37 | 19.58 | 19.37 | 19.56 | 105,409 | +0.25(+1.30%) |
Jun 28, 2023 | 19.31 | 19.43 | 19.18 | 19.31 | 90,612 | +0.07(+0.39%) |
Jun 27, 2023 | 19.03 | 19.29 | 18.96 | 19.24 | 73,634 | +0.34(+1.77%) |
Jun 26, 2023 | 18.98 | 19.27 | 18.90 | 18.90 | 109,531 | -0.07(-0.34%) |
Jun 23, 2023 | 18.98 | 19.11 | 18.90 | 18.97 | 162,360 | +0.01(+0.05%) |
Jun 22, 2023 | 18.87 | 19.11 | 18.86 | 18.96 | 99,017 | -0.01(-0.05%) |
Jun 21, 2023 | 19.15 | 19.15 | 18.90 | 18.97 | 87,090 | -0.14(-0.73%) |
Jun 20, 2023 | 19.05 | 19.12 | 18.95 | 19.11 | 69,525 | -0.03(-0.15%) |
Jun 16, 2023 | 19.23 | 19.23 | 19.01 | 19.13 | 86,361 | -0.01(-0.05%) |
Jun 15, 2023 | 18.99 | 19.20 | 18.96 | 19.14 | 54,612 | +0.97(+5.33%) |
May 08, 2023 | 18.22 | 18.23 | 17.98 | 18.17 | 43,511 | +0.03(+0.15%) |
May 05, 2023 | 17.89 | 18.16 | 17.86 | 18.15 | 32,900 | +0.44(+2.46%) |
May 04, 2023 | 17.79 | 17.88 | 17.65 | 17.71 | 31,266 | -0.13(-0.71%) |
May 03, 2023 | 17.88 | 18.06 | 17.82 | 17.84 | 49,822 | -0.02(-0.10%) |
May 02, 2023 | 18.15 | 18.15 | 17.76 | 17.86 | 68,029 | -0.28(-1.55%) |