Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.13 | 19.23 | 17.98 | 18.02 | 43,087 | -0.98(-5.16%) |
Apr 29, 2024 | 19.47 | 19.49 | 18.92 | 19.00 | 40,329 | -0.37(-1.91%) |
Apr 26, 2024 | 18.72 | 19.97 | 18.43 | 19.37 | 47,985 | +0.71(+3.80%) |
Apr 25, 2024 | 18.88 | 19.11 | 18.34 | 18.66 | 34,220 | -0.53(-2.76%) |
Apr 24, 2024 | 19.54 | 19.59 | 18.73 | 19.19 | 44,311 | -0.38(-1.94%) |
Apr 23, 2024 | 19.34 | 19.85 | 19.10 | 19.57 | 36,007 | +0.23(+1.19%) |
Apr 22, 2024 | 19.70 | 19.70 | 19.34 | 19.34 | 48,237 | -0.46(-2.32%) |
Apr 19, 2024 | 19.00 | 19.80 | 18.82 | 19.80 | 51,646 | +0.76(+3.99%) |
Apr 18, 2024 | 19.09 | 19.42 | 19.00 | 19.04 | 33,347 | -0.02(-0.10%) |
Apr 17, 2024 | 19.72 | 19.72 | 18.67 | 19.06 | 46,952 | -0.48(-2.46%) |
Apr 16, 2024 | 19.65 | 19.92 | 19.34 | 19.54 | 50,295 | -0.22(-1.11%) |
Apr 15, 2024 | 18.43 | 19.91 | 18.25 | 19.76 | 118,133 | +1.37(+7.45%) |
Apr 12, 2024 | 18.21 | 18.69 | 18.17 | 18.39 | 34,140 | +0.09(+0.49%) |
Apr 11, 2024 | 17.94 | 18.33 | 17.90 | 18.30 | 25,765 | +0.42(+2.35%) |
Apr 10, 2024 | 17.57 | 17.89 | 17.51 | 17.88 | 35,555 | -0.26(-1.43%) |
Apr 09, 2024 | 17.84 | 18.22 | 17.52 | 18.14 | 58,294 | +0.42(+2.37%) |
Apr 08, 2024 | 18.00 | 18.00 | 17.04 | 17.72 | 84,375 | -0.21(-1.17%) |
Apr 05, 2024 | 17.52 | 18.18 | 17.52 | 17.93 | 29,114 | +0.36(+2.05%) |
Apr 04, 2024 | 18.20 | 18.25 | 17.38 | 17.57 | 41,063 | -0.54(-2.98%) |
Apr 03, 2024 | 17.81 | 18.46 | 17.81 | 18.11 | 36,210 | +0.18(+1.00%) |
Apr 02, 2024 | 18.50 | 18.71 | 17.84 | 17.93 | 42,267 | -0.72(-3.86%) |
Apr 01, 2024 | 18.91 | 18.92 | 18.61 | 18.65 | 20,991 | -0.28(-1.48%) |
Mar 28, 2024 | 18.45 | 19.10 | 18.37 | 18.93 | 40,849 | +0.39(+2.10%) |
Mar 27, 2024 | 18.60 | 18.60 | 18.21 | 18.54 | 30,804 | +0.16(+0.87%) |
Mar 26, 2024 | 18.63 | 18.93 | 18.32 | 18.38 | 31,905 | -0.27(-1.45%) |
Mar 25, 2024 | 18.99 | 19.20 | 17.94 | 18.65 | 62,087 | -0.07(-0.37%) |
Mar 22, 2024 | 19.85 | 19.85 | 18.72 | 18.72 | 39,268 | -1.14(-5.74%) |
Mar 21, 2024 | 19.50 | 19.96 | 19.28 | 19.86 | 61,782 | +0.35(+1.79%) |
Mar 20, 2024 | 18.63 | 19.70 | 18.53 | 19.51 | 54,563 | +0.84(+4.50%) |
Mar 19, 2024 | 18.02 | 18.70 | 18.01 | 18.67 | 65,976 | +0.56(+3.09%) |
Mar 18, 2024 | 18.49 | 18.56 | 17.95 | 18.11 | 68,713 | -0.28(-1.52%) |
Mar 15, 2024 | 18.16 | 19.04 | 18.16 | 18.39 | 118,555 | +0.20(+1.10%) |
Mar 14, 2024 | 18.99 | 18.99 | 18.10 | 18.19 | 60,689 | -1.00(-5.21%) |
Mar 13, 2024 | 19.40 | 19.51 | 18.95 | 19.19 | 37,773 | -0.04(-0.21%) |
Mar 12, 2024 | 19.50 | 20.30 | 18.86 | 19.23 | 117,703 | -0.14(-0.72%) |
Mar 11, 2024 | 19.65 | 19.83 | 19.18 | 19.37 | 61,633 | +0.01(+0.05%) |
Mar 08, 2024 | 19.25 | 19.49 | 19.17 | 19.36 | 28,731 | +0.23(+1.20%) |
Mar 07, 2024 | 19.43 | 19.46 | 18.90 | 19.13 | 35,986 | -0.19(-0.98%) |
Mar 06, 2024 | 18.92 | 19.75 | 18.86 | 19.32 | 60,942 | +0.51(+2.71%) |
Mar 05, 2024 | 18.73 | 18.95 | 18.45 | 18.81 | 38,199 | +0.16(+0.86%) |
Mar 04, 2024 | 18.53 | 18.91 | 18.53 | 18.65 | 28,798 | +0.11(+0.59%) |
Mar 01, 2024 | 18.31 | 18.79 | 18.31 | 18.54 | 32,909 | +0.17(+0.93%) |
Feb 29, 2024 | 18.31 | 18.95 | 18.20 | 18.37 | 67,833 | +0.12(+0.66%) |
Feb 28, 2024 | 18.08 | 18.29 | 18.04 | 18.25 | 33,708 | +0.07(+0.39%) |
Feb 27, 2024 | 17.75 | 18.33 | 17.75 | 18.18 | 55,095 | +0.44(+2.48%) |
Feb 26, 2024 | 17.21 | 17.86 | 17.21 | 17.74 | 29,486 | +0.33(+1.90%) |
Feb 23, 2024 | 17.02 | 17.42 | 16.95 | 17.41 | 21,340 | +0.28(+1.63%) |
Feb 22, 2024 | 16.81 | 17.14 | 16.61 | 17.13 | 34,097 | +0.27(+1.60%) |
Feb 21, 2024 | 16.65 | 17.07 | 16.65 | 16.86 | 24,200 | -0.03(-0.18%) |
Feb 20, 2024 | 17.75 | 17.78 | 16.88 | 16.89 | 21,010 | -0.96(-5.38%) |
Feb 16, 2024 | 17.78 | 18.30 | 17.78 | 17.85 | 38,445 | -0.01(-0.06%) |
Feb 15, 2024 | 17.22 | 17.88 | 17.22 | 17.86 | 52,834 | +0.67(+3.90%) |
Feb 14, 2024 | 17.02 | 17.23 | 16.83 | 17.19 | 29,466 | +0.40(+2.38%) |
Feb 13, 2024 | 17.27 | 17.44 | 16.71 | 16.79 | 67,700 | -0.83(-4.71%) |
Feb 12, 2024 | 17.01 | 17.89 | 17.00 | 17.62 | 61,524 | +0.60(+3.53%) |
Feb 09, 2024 | 16.56 | 17.22 | 16.56 | 17.02 | 50,329 | +0.10(+0.59%) |
Feb 08, 2024 | 16.54 | 17.04 | 16.54 | 16.92 | 38,028 | +0.37(+2.24%) |
Feb 07, 2024 | 16.62 | 16.68 | 16.18 | 16.55 | 40,327 | +0.13(+0.79%) |
Feb 06, 2024 | 16.98 | 16.98 | 16.36 | 16.42 | 41,145 | -0.18(-1.08%) |
Feb 05, 2024 | 17.02 | 17.02 | 16.40 | 16.60 | 51,828 | -0.67(-3.88%) |
Feb 02, 2024 | 17.66 | 17.80 | 17.25 | 17.27 | 42,319 | -0.46(-2.59%) |
Feb 01, 2024 | 17.46 | 17.86 | 17.46 | 17.73 | 45,975 | +0.43(+2.49%) |
Jan 31, 2024 | 17.61 | 17.86 | 17.21 | 17.30 | 56,460 | -0.34(-1.93%) |
Jan 30, 2024 | 17.43 | 17.91 | 17.25 | 17.64 | 48,358 | +0.11(+0.63%) |
Jan 29, 2024 | 17.22 | 17.59 | 17.13 | 17.53 | 42,733 | +0.12(+0.69%) |
Jan 26, 2024 | 17.85 | 17.85 | 17.31 | 17.41 | 38,511 | -0.37(-2.08%) |
Jan 25, 2024 | 17.84 | 17.98 | 17.47 | 17.78 | 39,370 | -0.03(-0.17%) |
Jan 24, 2024 | 18.12 | 18.21 | 17.66 | 17.81 | 53,867 | -0.02(-0.11%) |
Jan 23, 2024 | 18.35 | 18.50 | 17.81 | 17.83 | 66,571 | -0.52(-2.83%) |
Jan 22, 2024 | 17.61 | 18.37 | 17.50 | 18.35 | 101,479 | +0.74(+4.20%) |
Jan 19, 2024 | 17.50 | 17.61 | 17.14 | 17.61 | 79,114 | +0.15(+0.86%) |
Jan 18, 2024 | 17.22 | 17.64 | 17.20 | 17.46 | 91,838 | +0.33(+1.93%) |
Jan 17, 2024 | 16.69 | 17.24 | 16.69 | 17.13 | 119,042 | +0.15(+0.88%) |
Jan 16, 2024 | 16.99 | 17.36 | 16.88 | 16.98 | 77,051 | -0.10(-0.59%) |
Jan 12, 2024 | 17.23 | 17.62 | 16.97 | 17.08 | 61,171 | -0.06(-0.35%) |
Jan 11, 2024 | 16.98 | 17.28 | 16.73 | 17.14 | 67,630 | +0.02(+0.12%) |
Jan 10, 2024 | 17.25 | 17.34 | 16.93 | 17.12 | 45,500 | -0.29(-1.67%) |
Jan 09, 2024 | 17.09 | 17.52 | 17.02 | 17.41 | 61,158 | +0.18(+1.04%) |
Jan 08, 2024 | 17.11 | 17.34 | 16.92 | 17.23 | 62,125 | +0.07(+0.41%) |
Jan 05, 2024 | 16.70 | 17.29 | 16.70 | 17.16 | 67,607 | +0.04(+0.23%) |
Jan 04, 2024 | 17.54 | 17.54 | 16.86 | 17.12 | 84,751 | -0.25(-1.44%) |
Jan 03, 2024 | 17.62 | 17.98 | 17.24 | 17.37 | 95,482 | -0.43(-2.42%) |
Jan 02, 2024 | 18.53 | 18.73 | 17.72 | 17.80 | 81,994 | -0.73(-3.94%) |
Dec 29, 2023 | 18.87 | 18.99 | 18.08 | 18.53 | 299,054 | -0.45(-2.37%) |
Dec 28, 2023 | 18.85 | 19.10 | 18.72 | 18.98 | 69,377 | -0.02(-0.11%) |
Dec 27, 2023 | 18.50 | 19.03 | 18.31 | 19.00 | 72,405 | +0.59(+3.20%) |
Dec 26, 2023 | 18.66 | 18.75 | 18.21 | 18.41 | 81,818 | -0.23(-1.23%) |
Dec 22, 2023 | 19.24 | 19.33 | 18.62 | 18.64 | 84,438 | -0.70(-3.62%) |
Dec 21, 2023 | 19.17 | 19.42 | 18.93 | 19.34 | 60,342 | +0.34(+1.79%) |
Dec 20, 2023 | 19.00 | 19.84 | 18.89 | 19.00 | 72,513 | -0.07(-0.37%) |
Dec 19, 2023 | 18.00 | 19.07 | 18.00 | 19.07 | 134,386 | +1.03(+5.71%) |
Dec 18, 2023 | 18.26 | 18.39 | 17.87 | 18.04 | 53,333 | -0.35(-1.90%) |
Dec 15, 2023 | 18.79 | 18.81 | 18.35 | 18.39 | 130,059 | -0.17(-0.92%) |
Dec 14, 2023 | 18.25 | 18.78 | 18.24 | 18.56 | 95,415 | +0.24(+1.31%) |
Dec 13, 2023 | 18.18 | 18.34 | 17.23 | 18.32 | 119,824 | -0.07(-0.38%) |
Dec 12, 2023 | 18.19 | 18.69 | 18.08 | 18.39 | 63,434 | +0.04(+0.22%) |
Dec 11, 2023 | 18.64 | 18.64 | 17.46 | 18.35 | 125,674 | -0.30(-1.61%) |
Dec 08, 2023 | 19.10 | 19.13 | 18.36 | 18.65 | 123,288 | -0.47(-2.46%) |
Dec 07, 2023 | 19.17 | 19.62 | 18.69 | 19.12 | 140,567 | -0.13(-0.68%) |
Dec 06, 2023 | 18.60 | 19.37 | 18.60 | 19.25 | 113,786 | +0.60(+3.22%) |
Dec 05, 2023 | 18.44 | 18.95 | 18.18 | 18.65 | 86,573 | +0.74(+4.13%) |
Dec 04, 2023 | 18.15 | 18.19 | 17.75 | 17.91 | 142,659 | -0.10(-0.56%) |
Dec 01, 2023 | 17.85 | 18.51 | 17.85 | 18.01 | 121,186 | +0.02(+0.11%) |
Nov 30, 2023 | 18.20 | 18.49 | 17.90 | 17.99 | 70,211 | -0.32(-1.75%) |
Nov 29, 2023 | 17.36 | 18.31 | 17.30 | 18.31 | 101,465 | +1.06(+6.14%) |
Nov 28, 2023 | 18.02 | 18.06 | 17.06 | 17.25 | 91,544 | -0.94(-5.17%) |
Nov 27, 2023 | 17.88 | 18.23 | 17.71 | 18.19 | 70,696 | +0.57(+3.23%) |
Nov 24, 2023 | 18.17 | 18.35 | 17.48 | 17.62 | 30,268 | -0.58(-3.19%) |
Nov 22, 2023 | 17.84 | 18.61 | 17.84 | 18.20 | 84,398 | +0.21(+1.17%) |
Nov 21, 2023 | 18.00 | 18.28 | 17.26 | 17.99 | 108,775 | -0.11(-0.61%) |
Nov 20, 2023 | 17.23 | 18.11 | 17.11 | 18.10 | 162,551 | +0.85(+4.93%) |
Nov 17, 2023 | 18.04 | 18.08 | 16.89 | 17.25 | 193,709 | -1.08(-5.89%) |
Nov 16, 2023 | 17.37 | 18.74 | 17.37 | 18.33 | 150,068 | +0.89(+5.10%) |
Nov 15, 2023 | 16.71 | 17.97 | 16.56 | 17.44 | 161,911 | +0.60(+3.56%) |
Nov 14, 2023 | 16.61 | 17.32 | 16.16 | 16.84 | 155,115 | +0.23(+1.38%) |
Nov 13, 2023 | 16.62 | 16.80 | 16.10 | 16.61 | 145,357 | -0.20(-1.19%) |
Nov 10, 2023 | 17.06 | 17.19 | 16.52 | 16.81 | 122,355 | -0.37(-2.15%) |
Nov 09, 2023 | 16.12 | 17.69 | 16.10 | 17.18 | 295,320 | +1.11(+6.91%) |
Nov 08, 2023 | 17.61 | 17.61 | 16.00 | 16.07 | 256,100 | -1.41(-8.07%) |
Nov 07, 2023 | 20.29 | 21.00 | 16.11 | 17.48 | 409,456 | -7.89(-31.10%) |
Nov 06, 2023 | 26.10 | 26.50 | 25.14 | 25.37 | 76,719 | -0.36(-1.40%) |
Nov 03, 2023 | 25.34 | 25.93 | 25.09 | 25.73 | 68,188 | +0.56(+2.22%) |
Nov 02, 2023 | 25.69 | 26.29 | 24.87 | 25.17 | 99,455 | -0.24(-0.94%) |
Nov 01, 2023 | 25.33 | 26.00 | 25.15 | 25.41 | 86,433 | -0.17(-0.66%) |
Oct 31, 2023 | 25.92 | 25.95 | 25.38 | 25.58 | 82,342 | -0.26(-1.01%) |
Oct 30, 2023 | 25.66 | 26.21 | 25.36 | 25.84 | 70,158 | +0.08(+0.31%) |
Oct 27, 2023 | 26.72 | 26.98 | 25.20 | 25.76 | 104,170 | -0.91(-3.41%) |
Oct 26, 2023 | 27.30 | 27.48 | 26.51 | 26.67 | 76,423 | -0.43(-1.59%) |
Oct 25, 2023 | 27.90 | 27.93 | 26.77 | 27.10 | 55,830 | -0.93(-3.32%) |
Oct 24, 2023 | 27.63 | 28.83 | 27.58 | 28.03 | 76,080 | +0.46(+1.67%) |
Oct 23, 2023 | 27.51 | 27.88 | 27.24 | 27.57 | 69,270 | +0.06(+0.22%) |
Oct 20, 2023 | 27.67 | 28.05 | 27.12 | 27.51 | 97,863 | +0.43(+1.59%) |
Oct 19, 2023 | 27.03 | 27.93 | 26.76 | 27.08 | 57,496 | +0.34(+1.27%) |
Oct 18, 2023 | 28.00 | 28.00 | 26.50 | 26.74 | 80,171 | -1.16(-4.16%) |
Oct 17, 2023 | 27.33 | 28.44 | 27.33 | 27.90 | 71,876 | +0.58(+2.12%) |
Oct 16, 2023 | 27.41 | 28.45 | 27.27 | 27.32 | 66,147 | +0.05(+0.18%) |
Oct 13, 2023 | 27.33 | 27.45 | 26.80 | 27.27 | 45,674 | -0.01(-0.04%) |
Oct 12, 2023 | 28.09 | 28.58 | 26.35 | 27.28 | 98,313 | -0.76(-2.71%) |
Oct 11, 2023 | 28.33 | 28.43 | 27.83 | 28.04 | 63,650 | +0.07(+0.25%) |
Oct 10, 2023 | 28.45 | 28.82 | 27.84 | 27.97 | 75,455 | -0.36(-1.27%) |
Oct 09, 2023 | 28.00 | 28.44 | 27.60 | 28.33 | 97,214 | +0.18(+0.64%) |
Oct 06, 2023 | 27.50 | 28.37 | 27.20 | 28.15 | 117,251 | +0.74(+2.70%) |
Oct 05, 2023 | 28.33 | 28.63 | 27.00 | 27.41 | 88,903 | -0.89(-3.14%) |
Oct 04, 2023 | 28.44 | 28.71 | 27.09 | 28.30 | 152,646 | +0.26(+0.93%) |
Oct 03, 2023 | 29.79 | 29.79 | 27.90 | 28.04 | 150,719 | -1.61(-5.43%) |
Oct 02, 2023 | 28.59 | 30.09 | 28.59 | 29.65 | 239,439 | +1.16(+4.07%) |
Sep 29, 2023 | 28.39 | 29.05 | 28.20 | 28.49 | 326,450 | +0.23(+0.81%) |
Sep 28, 2023 | 27.50 | 29.15 | 27.50 | 28.26 | 149,723 | +1.00(+3.67%) |
Sep 27, 2023 | 27.50 | 27.62 | 26.82 | 27.26 | 85,624 | -0.07(-0.26%) |
Sep 26, 2023 | 27.81 | 28.09 | 26.70 | 27.33 | 97,309 | -0.29(-1.05%) |
Sep 25, 2023 | 26.41 | 28.24 | 27.54 | 27.62 | 171,320 | +1.24(+4.70%) |
Sep 22, 2023 | 26.94 | 27.26 | 26.36 | 26.38 | 62,224 | -0.21(-0.79%) |
Sep 21, 2023 | 26.52 | 26.98 | 26.17 | 26.59 | 55,846 | +0.05(+0.19%) |
Sep 20, 2023 | 25.41 | 26.86 | 25.30 | 26.54 | 106,260 | +1.34(+5.32%) |
Sep 19, 2023 | 24.69 | 25.41 | 24.21 | 25.20 | 63,383 | +0.36(+1.45%) |
Sep 18, 2023 | 25.55 | 25.55 | 24.72 | 24.84 | 51,023 | -0.86(-3.35%) |
Sep 15, 2023 | 25.23 | 26.19 | 24.56 | 25.70 | 178,429 | +0.18(+0.71%) |
Sep 14, 2023 | 25.58 | 25.75 | 25.14 | 25.52 | 35,073 | +0.09(+0.35%) |
Sep 13, 2023 | 25.29 | 25.54 | 24.61 | 25.43 | 58,181 | +0.14(+0.55%) |
Sep 12, 2023 | 26.22 | 26.36 | 25.14 | 25.29 | 54,493 | -0.59(-2.28%) |
Sep 11, 2023 | 24.96 | 25.93 | 24.96 | 25.88 | 83,306 | +1.08(+4.35%) |
Sep 08, 2023 | 25.21 | 25.72 | 24.37 | 24.80 | 44,860 | -0.60(-2.36%) |
Sep 07, 2023 | 25.31 | 25.50 | 24.28 | 25.40 | 92,596 | +0.20(+0.79%) |
Sep 06, 2023 | 25.14 | 25.56 | 24.47 | 25.20 | 49,430 | -0.10(-0.40%) |
Sep 05, 2023 | 27.37 | 27.37 | 24.69 | 25.30 | 97,103 | -2.07(-7.56%) |
Sep 01, 2023 | 27.08 | 27.83 | 27.08 | 27.37 | 48,224 | +0.26(+0.96%) |
Aug 31, 2023 | 27.43 | 27.75 | 26.84 | 27.11 | 48,385 | -0.29(-1.06%) |
Aug 30, 2023 | 27.30 | 27.84 | 27.01 | 27.40 | 29,713 | -0.11(-0.40%) |
Aug 29, 2023 | 27.49 | 27.54 | 26.88 | 27.51 | 34,406 | +0.06(+0.22%) |
Aug 28, 2023 | 27.25 | 27.69 | 26.75 | 27.45 | 49,900 | +0.48(+1.78%) |
Aug 25, 2023 | 26.86 | 27.13 | 26.30 | 26.97 | 42,172 | +0.18(+0.67%) |
Aug 24, 2023 | 27.23 | 27.37 | 26.59 | 26.79 | 32,591 | -0.43(-1.58%) |
Aug 23, 2023 | 27.84 | 27.84 | 26.82 | 27.22 | 72,589 | -0.30(-1.09%) |
Aug 22, 2023 | 26.94 | 27.65 | 26.94 | 27.52 | 57,290 | +0.04(+0.15%) |
Aug 21, 2023 | 27.80 | 27.88 | 26.49 | 27.48 | 85,564 | -0.19(-0.69%) |
Aug 18, 2023 | 26.02 | 27.74 | 25.93 | 27.67 | 77,014 | +1.46(+5.57%) |
Aug 17, 2023 | 26.15 | 27.04 | 25.68 | 26.21 | 55,900 | +0.05(+0.19%) |
Aug 16, 2023 | 27.93 | 28.34 | 25.51 | 26.16 | 133,262 | -1.62(-5.83%) |
Aug 15, 2023 | 26.97 | 27.95 | 26.85 | 27.78 | 134,650 | +1.03(+3.85%) |
Aug 14, 2023 | 26.05 | 27.64 | 26.05 | 26.75 | 213,980 | +0.79(+3.04%) |
Aug 11, 2023 | 25.96 | 26.84 | 25.79 | 25.96 | 64,423 | +0.00(+0.00%) |
Aug 10, 2023 | 26.27 | 26.27 | 24.91 | 25.96 | 93,778 | +0.04(+0.15%) |
Aug 09, 2023 | 25.13 | 26.34 | 24.79 | 25.92 | 147,467 | +1.00(+4.01%) |
Aug 08, 2023 | 23.25 | 25.30 | 23.02 | 24.92 | 105,145 | +2.47(+11.00%) |
Aug 07, 2023 | 24.02 | 24.38 | 22.10 | 22.45 | 73,012 | -1.54(-6.42%) |
Aug 04, 2023 | 23.95 | 24.17 | 23.60 | 23.99 | 32,630 | +0.17(+0.71%) |
Aug 03, 2023 | 23.47 | 24.00 | 23.40 | 23.82 | 31,612 | +0.45(+1.93%) |
Aug 02, 2023 | 24.13 | 24.22 | 23.33 | 23.37 | 35,630 | -0.92(-3.79%) |
Aug 01, 2023 | 24.25 | 24.40 | 23.94 | 24.29 | 34,128 | +0.17(+0.70%) |
Jul 31, 2023 | 23.95 | 24.23 | 23.79 | 24.12 | 96,328 | -0.05(-0.21%) |
Jul 28, 2023 | 23.75 | 24.40 | 23.43 | 24.17 | 68,649 | +0.74(+3.16%) |
Jul 27, 2023 | 23.65 | 23.70 | 23.25 | 23.43 | 33,979 | -0.24(-1.01%) |
Jul 26, 2023 | 23.00 | 23.67 | 22.97 | 23.67 | 39,652 | +0.77(+3.36%) |
Jul 25, 2023 | 22.62 | 23.10 | 22.60 | 22.90 | 29,387 | +0.14(+0.62%) |
Jul 24, 2023 | 22.50 | 22.81 | 22.14 | 22.76 | 37,621 | +0.15(+0.66%) |
Jul 21, 2023 | 22.71 | 22.91 | 22.42 | 22.61 | 32,906 | -0.04(-0.18%) |
Jul 20, 2023 | 23.67 | 23.67 | 22.40 | 22.65 | 40,527 | -0.50(-2.16%) |
Jul 19, 2023 | 23.44 | 23.69 | 23.02 | 23.15 | 34,152 | -0.23(-0.98%) |
Jul 18, 2023 | 23.42 | 23.59 | 23.18 | 23.38 | 27,868 | -0.03(-0.13%) |
Jul 17, 2023 | 22.15 | 23.48 | 21.57 | 23.41 | 104,858 | +1.23(+5.55%) |
Jul 14, 2023 | 23.06 | 23.38 | 22.10 | 22.18 | 40,745 | -0.93(-4.02%) |
Jul 13, 2023 | 22.59 | 23.16 | 22.50 | 23.11 | 50,664 | +0.73(+3.26%) |
Jul 12, 2023 | 22.96 | 23.25 | 22.25 | 22.38 | 63,214 | -0.41(-1.80%) |
Jul 11, 2023 | 23.68 | 23.75 | 22.67 | 22.79 | 57,500 | -0.52(-2.23%) |
Jul 10, 2023 | 23.78 | 24.00 | 22.91 | 23.31 | 111,677 | -0.36(-1.52%) |
Jul 07, 2023 | 22.96 | 23.83 | 22.73 | 23.67 | 114,786 | +0.77(+3.36%) |
Jul 06, 2023 | 22.33 | 22.90 | 22.08 | 22.90 | 50,077 | +0.79(+3.57%) |
Jul 05, 2023 | 22.72 | 22.77 | 22.07 | 22.11 | 52,404 | -0.61(-2.68%) |
Jul 03, 2023 | 22.69 | 22.87 | 22.37 | 22.72 | 37,853 | -0.03(-0.13%) |
Jun 30, 2023 | 22.40 | 22.85 | 22.25 | 22.75 | 63,952 | +0.53(+2.39%) |
Jun 29, 2023 | 22.00 | 22.25 | 21.80 | 22.22 | 61,864 | +0.27(+1.23%) |
Jun 28, 2023 | 20.95 | 21.95 | 20.75 | 21.95 | 106,512 | +1.33(+6.45%) |
Jun 27, 2023 | 20.55 | 20.67 | 19.85 | 20.62 | 70,904 | +0.21(+1.03%) |
Jun 26, 2023 | 20.36 | 21.23 | 20.10 | 20.41 | 95,412 | +0.22(+1.09%) |
Jun 23, 2023 | 20.92 | 21.17 | 20.09 | 20.19 | 903,171 | -0.78(-3.72%) |
Jun 22, 2023 | 20.14 | 21.00 | 20.04 | 20.97 | 130,292 | +0.62(+3.05%) |
Jun 21, 2023 | 19.31 | 20.40 | 19.25 | 20.35 | 82,751 | +0.96(+4.95%) |
Jun 20, 2023 | 19.37 | 19.39 | 18.86 | 19.39 | 51,307 | +0.15(+0.78%) |
Jun 16, 2023 | 19.02 | 19.36 | 19.02 | 19.24 | 41,509 | +0.08(+0.42%) |
Jun 15, 2023 | 18.53 | 19.35 | 18.35 | 19.16 | 75,113 | +0.10(+0.52%) |
May 08, 2023 | 19.24 | 19.32 | 18.62 | 19.06 | 60,117 | -0.24(-1.24%) |
May 05, 2023 | 19.35 | 19.35 | 19.07 | 19.30 | 34,851 | +0.21(+1.10%) |
May 04, 2023 | 19.59 | 19.67 | 18.92 | 19.09 | 46,342 | -0.50(-2.55%) |
May 03, 2023 | 19.35 | 19.87 | 19.22 | 19.59 | 66,194 | +0.24(+1.24%) |
May 02, 2023 | 19.38 | 19.49 | 18.94 | 19.35 | 41,341 | -0.03(-0.15%) |