Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.58 | 26.34 | 25.26 | 25.82 | 21,437 | +0.24(+0.94%) |
Apr 29, 2024 | 24.15 | 26.05 | 24.14 | 25.58 | 19,573 | +1.36(+5.62%) |
Apr 26, 2024 | 26.20 | 26.20 | 24.22 | 24.22 | 21,592 | -1.90(-7.27%) |
Apr 25, 2024 | 26.87 | 27.00 | 25.63 | 26.12 | 20,117 | -0.75(-2.79%) |
Apr 24, 2024 | 25.18 | 27.68 | 24.57 | 26.87 | 21,063 | +1.69(+6.71%) |
Apr 23, 2024 | 23.84 | 25.18 | 23.38 | 25.18 | 9,067 | +0.64(+2.61%) |
Apr 22, 2024 | 22.83 | 24.54 | 22.83 | 24.54 | 8,470 | +1.32(+5.68%) |
Apr 19, 2024 | 21.52 | 23.85 | 21.52 | 23.22 | 18,960 | +1.31(+5.98%) |
Apr 18, 2024 | 20.57 | 21.91 | 20.56 | 21.91 | 2,841 | -0.47(-2.10%) |
Apr 17, 2024 | 22.70 | 23.36 | 22.27 | 22.38 | 12,648 | -0.44(-1.93%) |
Apr 16, 2024 | 22.85 | 23.65 | 22.32 | 22.82 | 14,899 | +0.14(+0.62%) |
Apr 15, 2024 | 23.75 | 24.34 | 22.03 | 22.68 | 17,068 | -1.10(-4.63%) |
Apr 12, 2024 | 24.30 | 26.55 | 23.40 | 23.78 | 11,349 | -0.68(-2.78%) |
Apr 11, 2024 | 22.78 | 25.25 | 22.78 | 24.46 | 12,299 | +1.34(+5.80%) |
Apr 10, 2024 | 20.90 | 23.21 | 20.90 | 23.12 | 20,438 | +1.87(+8.80%) |
Apr 09, 2024 | 21.25 | 21.69 | 20.22 | 21.25 | 16,965 | +0.10(+0.47%) |
Apr 08, 2024 | 22.10 | 22.30 | 21.07 | 21.15 | 23,057 | -0.97(-4.39%) |
Apr 05, 2024 | 20.63 | 22.29 | 20.63 | 22.12 | 10,197 | +1.59(+7.74%) |
Apr 04, 2024 | 21.02 | 21.57 | 20.53 | 20.53 | 7,326 | -0.60(-2.84%) |
Apr 03, 2024 | 22.03 | 22.38 | 21.13 | 21.13 | 6,858 | -0.95(-4.30%) |
Apr 02, 2024 | 20.75 | 22.09 | 20.30 | 22.08 | 17,083 | +1.05(+4.99%) |
Apr 01, 2024 | 22.17 | 23.32 | 21.03 | 21.03 | 21,110 | -1.17(-5.27%) |
Mar 28, 2024 | 21.02 | 22.23 | 21.02 | 22.20 | 5,512 | +1.19(+5.66%) |
Mar 27, 2024 | 22.56 | 22.70 | 20.51 | 21.01 | 9,501 | -1.31(-5.87%) |
Mar 26, 2024 | 20.90 | 22.35 | 19.92 | 22.32 | 17,626 | +1.46(+7.00%) |
Mar 25, 2024 | 19.82 | 22.00 | 19.82 | 20.86 | 13,424 | +0.73(+3.63%) |
Mar 22, 2024 | 23.05 | 23.05 | 20.13 | 20.13 | 28,538 | -2.67(-11.71%) |
Mar 21, 2024 | 21.22 | 22.80 | 21.22 | 22.80 | 4,871 | +1.32(+6.15%) |
Mar 20, 2024 | 19.50 | 21.48 | 18.86 | 21.48 | 18,900 | +2.16(+11.18%) |
Mar 19, 2024 | 18.75 | 19.50 | 18.72 | 19.32 | 24,781 | +0.54(+2.88%) |
Mar 18, 2024 | 18.64 | 19.32 | 18.64 | 18.78 | 7,005 | -0.43(-2.24%) |
Mar 15, 2024 | 18.44 | 19.21 | 18.22 | 19.21 | 7,817 | +0.66(+3.56%) |
Mar 14, 2024 | 18.85 | 19.36 | 18.55 | 18.55 | 5,268 | -0.28(-1.49%) |
Mar 13, 2024 | 18.42 | 19.46 | 17.54 | 18.83 | 16,580 | +0.41(+2.23%) |
Mar 12, 2024 | 17.90 | 18.80 | 17.40 | 18.42 | 9,065 | +0.68(+3.83%) |
Mar 11, 2024 | 17.40 | 18.92 | 17.34 | 17.74 | 13,424 | +0.28(+1.60%) |
Mar 08, 2024 | 18.28 | 18.28 | 17.46 | 17.46 | 7,453 | -0.84(-4.59%) |
Mar 07, 2024 | 17.40 | 18.76 | 17.38 | 18.30 | 13,650 | +0.92(+5.29%) |
Mar 06, 2024 | 18.45 | 19.10 | 17.35 | 17.38 | 11,812 | -1.07(-5.80%) |
Mar 05, 2024 | 17.00 | 18.50 | 17.00 | 18.45 | 13,088 | +1.33(+7.77%) |
Mar 04, 2024 | 17.85 | 17.85 | 17.00 | 17.12 | 7,746 | -0.76(-4.25%) |
Mar 01, 2024 | 17.66 | 17.90 | 17.66 | 17.88 | 5,652 | +0.46(+2.64%) |
Feb 29, 2024 | 16.50 | 17.42 | 16.50 | 17.42 | 3,185 | +0.82(+4.94%) |
Feb 28, 2024 | 17.50 | 17.50 | 16.59 | 16.60 | 10,972 | -0.90(-5.14%) |
Feb 27, 2024 | 16.73 | 17.59 | 16.69 | 17.50 | 5,778 | +0.77(+4.60%) |
Feb 26, 2024 | 17.05 | 17.43 | 16.50 | 16.73 | 8,167 | -0.42(-2.45%) |
Feb 23, 2024 | 16.70 | 17.45 | 16.59 | 17.15 | 10,683 | +0.43(+2.57%) |
Feb 22, 2024 | 16.69 | 17.48 | 16.64 | 16.72 | 4,802 | +0.22(+1.33%) |
Feb 21, 2024 | 16.70 | 16.70 | 16.39 | 16.50 | 2,378 | +0.15(+0.92%) |
Feb 20, 2024 | 16.00 | 16.37 | 16.00 | 16.35 | 3,712 | +0.75(+4.81%) |
Feb 16, 2024 | 15.70 | 15.70 | 15.56 | 15.60 | 1,392 | -0.50(-3.11%) |
Feb 15, 2024 | 14.75 | 16.50 | 14.75 | 16.10 | 4,059 | +0.20(+1.26%) |
Feb 14, 2024 | 15.85 | 16.31 | 15.85 | 15.90 | 3,395 | +0.30(+1.92%) |
Feb 13, 2024 | 16.28 | 16.50 | 14.51 | 15.60 | 6,948 | -2.49(-13.74%) |
Feb 12, 2024 | 17.69 | 18.50 | 17.69 | 18.09 | 2,311 | +0.96(+5.58%) |
Feb 09, 2024 | 17.13 | 17.96 | 17.13 | 17.13 | 4,002 | -0.09(-0.52%) |
Feb 08, 2024 | 17.62 | 17.76 | 17.22 | 17.22 | 1,061 | -0.39(-2.24%) |
Feb 07, 2024 | 17.35 | 17.70 | 17.20 | 17.61 | 4,033 | +0.53(+3.13%) |
Feb 06, 2024 | 17.20 | 17.25 | 16.97 | 17.08 | 2,599 | +0.24(+1.43%) |
Feb 02, 2024 | 16.84 | 502 | +0.23(+1.41%) | |||
Feb 01, 2024 | 15.92 | 16.85 | 15.92 | 16.61 | 4,278 | +0.31(+1.88%) |
Jan 31, 2024 | 16.50 | 17.24 | 16.30 | 16.30 | 3,790 | -0.25(-1.51%) |
Jan 30, 2024 | 17.06 | 17.06 | 16.55 | 16.55 | 2,791 | -0.59(-3.44%) |
Jan 29, 2024 | 16.35 | 17.39 | 15.18 | 17.14 | 3,716 | +0.34(+2.02%) |
Jan 26, 2024 | 16.12 | 17.18 | 16.12 | 16.80 | 3,936 | +0.28(+1.69%) |
Jan 25, 2024 | 16.16 | 17.37 | 16.16 | 16.52 | 2,690 | +0.60(+3.77%) |
Jan 24, 2024 | 15.87 | 16.06 | 15.87 | 15.92 | 3,025 | +0.25(+1.56%) |
Jan 23, 2024 | 15.49 | 15.96 | 15.49 | 15.68 | 4,867 | -0.14(-0.92%) |
Jan 22, 2024 | 15.60 | 15.82 | 15.24 | 15.82 | 4,067 | +1.22(+8.36%) |
Jan 19, 2024 | 14.02 | 14.84 | 14.02 | 14.60 | 3,282 | +0.35(+2.46%) |
Jan 18, 2024 | 14.01 | 14.26 | 13.75 | 14.25 | 2,643 | +0.10(+0.71%) |
Jan 17, 2024 | 15.06 | 15.55 | 12.53 | 14.15 | 26,111 | -1.14(-7.46%) |
Jan 16, 2024 | 15.39 | 15.66 | 15.28 | 15.29 | 2,005 | -0.03(-0.20%) |
Jan 12, 2024 | 15.27 | 15.33 | 15.27 | 15.32 | 2,338 | -0.30(-1.92%) |
Jan 11, 2024 | 15.50 | 15.74 | 15.26 | 15.62 | 2,435 | -0.02(-0.11%) |
Jan 10, 2024 | 16.05 | 16.32 | 15.15 | 15.64 | 10,268 | -1.11(-6.65%) |
Jan 09, 2024 | 16.00 | 16.75 | 16.00 | 16.75 | 1,526 | +0.25(+1.52%) |
Jan 08, 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 1,869 | -0.34(-1.99%) |
Jan 05, 2024 | 16.78 | 17.10 | 16.43 | 16.84 | 1,769 | +0.06(+0.33%) |
Jan 04, 2024 | 17.06 | 17.06 | 16.78 | 16.78 | 1,316 | -1.06(-5.94%) |
Jan 03, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 1,896 | +0.73(+4.28%) |
Jan 02, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 229 | +0.21(+1.23%) |
Dec 29, 2023 | 16.72 | 17.47 | 16.72 | 16.90 | 5,874 | -0.28(-1.62%) |
Dec 28, 2023 | 16.36 | 17.18 | 16.36 | 17.18 | 5,915 | +0.43(+2.55%) |
Dec 27, 2023 | 16.50 | 17.73 | 16.30 | 16.75 | 6,842 | +0.26(+1.58%) |
Dec 26, 2023 | 16.35 | 16.49 | 16.35 | 16.49 | 2,034 | -0.16(-0.99%) |
Dec 22, 2023 | 16.25 | 16.88 | 16.20 | 16.65 | 3,149 | +0.41(+2.55%) |
Dec 20, 2023 | 16.24 | 451 | -0.22(-1.33%) | |||
Dec 19, 2023 | 17.28 | 17.97 | 16.45 | 16.46 | 2,713 | -0.21(-1.26%) |
Dec 18, 2023 | 16.12 | 16.94 | 16.12 | 16.67 | 2,930 | +0.07(+0.42%) |
Dec 15, 2023 | 16.37 | 16.88 | 16.15 | 16.60 | 3,175 | +0.31(+1.90%) |
Dec 14, 2023 | 16.57 | 16.82 | 16.15 | 16.29 | 5,173 | -0.17(-1.03%) |
Dec 13, 2023 | 16.35 | 16.89 | 16.25 | 16.46 | 4,180 | -0.04(-0.24%) |
Dec 12, 2023 | 16.70 | 17.33 | 16.50 | 16.50 | 4,142 | -0.20(-1.20%) |
Dec 11, 2023 | 16.50 | 16.89 | 16.27 | 16.70 | 2,015 | -0.15(-0.89%) |
Dec 08, 2023 | 17.52 | 17.52 | 16.15 | 16.85 | 5,691 | -0.78(-4.42%) |
Dec 07, 2023 | 16.25 | 17.63 | 16.12 | 17.63 | 4,411 | +1.28(+7.83%) |
Dec 06, 2023 | 16.35 | 16.72 | 16.15 | 16.35 | 7,009 | -0.28(-1.68%) |
Dec 05, 2023 | 16.65 | 17.30 | 16.18 | 16.63 | 4,265 | -1.36(-7.56%) |
Dec 04, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 543 | +0.74(+4.29%) |
Dec 01, 2023 | 17.20 | 17.39 | 16.95 | 17.25 | 3,529 | +1.00(+6.15%) |
Nov 30, 2023 | 16.52 | 16.80 | 16.23 | 16.25 | 4,701 | -0.78(-4.58%) |
Nov 28, 2023 | 17.03 | 144 | -0.47(-2.69%) | |||
Nov 27, 2023 | 16.10 | 17.80 | 16.10 | 17.50 | 12,338 | +0.88(+5.29%) |
Nov 24, 2023 | 16.96 | 16.96 | 16.30 | 16.62 | 1,766 | -0.13(-0.78%) |
Nov 22, 2023 | 17.08 | 17.08 | 15.91 | 16.75 | 6,861 | -0.93(-5.26%) |
Nov 21, 2023 | 17.00 | 17.68 | 17.00 | 17.68 | 2,618 | +0.33(+1.88%) |
Nov 20, 2023 | 18.08 | 18.08 | 17.00 | 17.35 | 4,850 | +0.24(+1.42%) |
Nov 17, 2023 | 18.98 | 19.98 | 16.81 | 17.11 | 6,994 | -0.99(-5.47%) |
Nov 16, 2023 | 20.21 | 21.85 | 16.81 | 18.10 | 3,673 | -2.61(-12.60%) |
Nov 15, 2023 | 22.20 | 22.27 | 20.71 | 20.71 | 1,973 | -1.13(-5.15%) |
Nov 14, 2023 | 22.75 | 22.75 | 19.95 | 21.84 | 13,470 | -3.37(-13.39%) |
Nov 13, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 370 | +2.66(+11.80%) |
Nov 10, 2023 | 23.97 | 25.01 | 22.55 | 22.55 | 1,243 | -1.38(-5.77%) |
Nov 09, 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 543 | -0.57(-2.33%) |
Nov 08, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 561 | +0.65(+2.73%) |
Nov 07, 2023 | 23.65 | 23.85 | 23.60 | 23.85 | 2,757 | +1.10(+4.84%) |
Nov 06, 2023 | 23.40 | 23.40 | 22.75 | 22.75 | 3,247 | -1.25(-5.21%) |
Nov 03, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 1,307 | +0.21(+0.89%) |
Nov 02, 2023 | 22.59 | 23.79 | 22.55 | 23.79 | 3,733 | -0.02(-0.07%) |
Nov 01, 2023 | 23.50 | 23.81 | 23.30 | 23.81 | 2,853 | +0.50(+2.15%) |
Oct 31, 2023 | 23.35 | 23.35 | 23.30 | 23.30 | 2,011 | +0.02(+0.11%) |
Oct 30, 2023 | 23.33 | 23.33 | 23.28 | 23.28 | 1,683 | +0.17(+0.74%) |
Oct 27, 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 329 | +0.05(+0.22%) |
Oct 26, 2023 | 23.59 | 23.59 | 23.06 | 23.06 | 489 | -0.54(-2.29%) |
Oct 25, 2023 | 23.40 | 23.60 | 23.40 | 23.60 | 1,364 | +0.29(+1.24%) |
Oct 24, 2023 | 22.96 | 23.31 | 22.96 | 23.31 | 1,161 | +0.06(+0.26%) |
Oct 23, 2023 | 22.52 | 23.25 | 22.52 | 23.25 | 1,578 | +0.36(+1.55%) |
Oct 20, 2023 | 23.00 | 23.00 | 22.50 | 22.89 | 850 | -0.39(-1.66%) |
Oct 19, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 140 | +0.68(+3.01%) |
Oct 18, 2023 | 22.95 | 23.50 | 22.45 | 22.60 | 2,902 | +0.00(+0.00%) |
Oct 17, 2023 | 22.89 | 23.49 | 22.15 | 22.60 | 10,216 | +0.57(+2.59%) |
Oct 16, 2023 | 22.18 | 23.99 | 21.85 | 22.03 | 8,715 | +0.51(+2.37%) |
Oct 13, 2023 | 21.51 | 21.85 | 21.51 | 21.52 | 9,517 | +0.00(+0.00%) |
Oct 12, 2023 | 21.76 | 21.76 | 21.52 | 21.52 | 1,161 | -0.78(-3.50%) |
Oct 11, 2023 | 22.50 | 22.50 | 21.61 | 22.30 | 4,191 | -0.35(-1.55%) |
Oct 10, 2023 | 22.35 | 22.75 | 22.17 | 22.65 | 2,926 | -0.19(-0.83%) |
Oct 09, 2023 | 22.53 | 22.84 | 22.36 | 22.84 | 2,453 | +0.39(+1.74%) |
Oct 06, 2023 | 22.51 | 22.51 | 22.45 | 22.45 | 603 | +0.00(+0.00%) |
Oct 05, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 434 | -0.05(-0.22%) |
Oct 04, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 433 | +0.00(+0.00%) |
Oct 03, 2023 | 22.61 | 23.00 | 22.50 | 22.50 | 2,728 | -0.75(-3.23%) |
Oct 02, 2023 | 22.55 | 23.25 | 22.35 | 23.25 | 2,501 | +0.90(+4.03%) |
Sep 29, 2023 | 23.00 | 23.40 | 22.35 | 22.35 | 1,192 | -1.15(-4.89%) |
Sep 28, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 522 | +0.59(+2.57%) |
Sep 27, 2023 | 22.48 | 23.00 | 22.42 | 22.91 | 6,532 | +0.51(+2.28%) |
Sep 26, 2023 | 21.72 | 22.43 | 21.72 | 22.40 | 8,215 | +0.30(+1.36%) |
Sep 25, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 433 | -0.20(-0.90%) |
Sep 22, 2023 | 22.70 | 23.00 | 22.08 | 22.30 | 3,833 | +0.20(+0.90%) |
Sep 21, 2023 | 22.91 | 22.91 | 22.10 | 22.10 | 2,632 | -0.14(-0.63%) |
Sep 19, 2023 | 22.24 | 635 | +0.14(+0.63%) | |||
Sep 18, 2023 | 22.03 | 22.24 | 20.59 | 22.10 | 17,651 | +0.48(+2.22%) |
Sep 15, 2023 | 22.10 | 22.10 | 21.62 | 21.62 | 2,795 | -0.68(-3.05%) |
Sep 14, 2023 | 21.60 | 22.30 | 21.50 | 22.30 | 3,303 | +0.78(+3.60%) |
Sep 13, 2023 | 22.00 | 22.20 | 21.52 | 21.52 | 3,163 | -0.88(-3.91%) |
Sep 12, 2023 | 23.41 | 23.41 | 22.40 | 22.40 | 2,761 | -1.19(-5.04%) |
Sep 11, 2023 | 23.60 | 23.60 | 22.51 | 23.59 | 2,683 | +1.19(+5.31%) |
Sep 08, 2023 | 22.75 | 22.75 | 22.11 | 22.40 | 3,426 | +0.36(+1.63%) |
Sep 07, 2023 | 21.71 | 22.80 | 21.71 | 22.04 | 2,803 | +0.54(+2.51%) |
Sep 06, 2023 | 22.00 | 23.60 | 21.50 | 21.50 | 1,134 | -0.56(-2.52%) |
Sep 05, 2023 | 21.65 | 22.06 | 21.51 | 22.06 | 1,263 | +0.41(+1.88%) |
Sep 01, 2023 | 22.28 | 22.28 | 21.65 | 21.65 | 1,506 | -0.85(-3.78%) |
Aug 31, 2023 | 22.43 | 22.50 | 22.43 | 22.50 | 1,416 | +0.00(+0.00%) |
Aug 30, 2023 | 22.11 | 22.76 | 21.98 | 22.50 | 4,432 | +0.09(+0.40%) |
Aug 29, 2023 | 22.25 | 22.68 | 22.00 | 22.41 | 9,679 | +0.16(+0.72%) |
Aug 28, 2023 | 20.38 | 23.48 | 20.25 | 22.25 | 28,891 | +1.55(+7.46%) |
Aug 25, 2023 | 20.14 | 20.70 | 19.70 | 20.70 | 2,883 | +0.70(+3.52%) |
Aug 24, 2023 | 20.70 | 21.25 | 19.60 | 20.00 | 15,141 | -0.98(-4.67%) |
Aug 23, 2023 | 21.57 | 21.68 | 20.92 | 20.98 | 7,964 | -0.71(-3.27%) |
Aug 22, 2023 | 21.31 | 22.01 | 21.31 | 21.69 | 7,909 | +0.29(+1.36%) |
Aug 21, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 416 | -0.92(-4.11%) |
Aug 18, 2023 | 22.35 | 22.35 | 21.85 | 22.32 | 740 | +1.02(+4.78%) |
Aug 17, 2023 | 22.10 | 22.76 | 21.27 | 21.30 | 12,350 | -0.70(-3.18%) |
Aug 16, 2023 | 22.12 | 22.38 | 21.71 | 22.00 | 8,762 | -0.50(-2.22%) |
Aug 15, 2023 | 22.44 | 22.51 | 22.30 | 22.50 | 1,609 | -0.51(-2.22%) |
Aug 14, 2023 | 22.45 | 23.40 | 22.45 | 23.01 | 4,737 | +0.57(+2.54%) |
Aug 11, 2023 | 19.42 | 22.95 | 19.42 | 22.44 | 13,962 | +1.42(+6.76%) |
Aug 10, 2023 | 20.00 | 21.02 | 20.00 | 21.02 | 2,047 | +0.52(+2.54%) |
Aug 09, 2023 | 21.44 | 21.94 | 20.41 | 20.50 | 3,295 | -0.50(-2.38%) |
Aug 08, 2023 | 21.60 | 22.25 | 21.00 | 21.00 | 4,459 | -0.60(-2.78%) |
Aug 07, 2023 | 22.41 | 22.41 | 21.17 | 21.60 | 6,196 | -0.70(-3.14%) |
Aug 04, 2023 | 22.40 | 22.73 | 22.30 | 22.30 | 783 | -0.50(-2.19%) |
Aug 03, 2023 | 22.34 | 22.80 | 21.50 | 22.80 | 1,042 | +0.50(+2.24%) |
Aug 02, 2023 | 21.72 | 22.98 | 21.72 | 22.30 | 1,974 | -0.19(-0.84%) |
Aug 01, 2023 | 22.67 | 23.71 | 22.49 | 22.49 | 2,100 | -0.26(-1.14%) |
Jul 31, 2023 | 22.00 | 22.85 | 22.00 | 22.75 | 4,454 | -0.25(-1.09%) |
Jul 28, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 683 | +0.10(+0.44%) |
Jul 27, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 214 | +0.00(+0.00%) |
Jul 25, 2023 | 22.90 | 353 | -0.40(-1.72%) | |||
Jul 24, 2023 | 23.53 | 23.98 | 22.60 | 23.30 | 2,535 | -0.68(-2.84%) |
Jul 21, 2023 | 23.50 | 23.98 | 23.50 | 23.98 | 580 | +0.77(+3.32%) |
Jul 20, 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 543 | -0.79(-3.29%) |
Jul 19, 2023 | 24.04 | 24.04 | 23.20 | 24.00 | 4,223 | -0.55(-2.24%) |
Jul 18, 2023 | 24.57 | 24.57 | 24.55 | 24.55 | 587 | +0.01(+0.04%) |
Jul 17, 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 489 | -0.37(-1.49%) |
Jul 14, 2023 | 24.22 | 24.91 | 24.01 | 24.91 | 1,959 | +0.41(+1.67%) |
Jul 13, 2023 | 24.69 | 24.95 | 24.50 | 24.50 | 700 | -0.59(-2.36%) |
Jul 12, 2023 | 24.84 | 25.09 | 24.13 | 25.09 | 4,840 | -1.03(-3.93%) |
Jul 11, 2023 | 24.40 | 26.12 | 24.40 | 26.12 | 1,798 | +1.99(+8.25%) |
Jul 10, 2023 | 24.55 | 24.62 | 23.84 | 24.13 | 5,380 | -0.83(-3.33%) |
Jul 07, 2023 | 26.23 | 26.23 | 24.02 | 24.96 | 6,764 | -0.69(-2.69%) |
Jul 06, 2023 | 25.72 | 27.25 | 24.23 | 25.65 | 9,342 | -0.51(-1.95%) |
Jul 05, 2023 | 26.35 | 27.47 | 25.67 | 26.16 | 9,530 | -0.22(-0.83%) |
Jul 03, 2023 | 25.43 | 27.31 | 25.33 | 26.38 | 14,820 | +1.28(+5.10%) |
Jun 30, 2023 | 25.05 | 25.16 | 23.32 | 25.10 | 8,680 | -0.89(-3.42%) |
Jun 29, 2023 | 26.38 | 26.46 | 24.85 | 25.99 | 6,402 | -0.61(-2.29%) |
Jun 28, 2023 | 26.27 | 27.40 | 25.21 | 26.60 | 6,528 | +0.44(+1.68%) |
Jun 27, 2023 | 26.07 | 27.18 | 25.84 | 26.16 | 3,890 | -0.31(-1.17%) |
Jun 26, 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 627 | -0.13(-0.49%) |
Jun 23, 2023 | 25.43 | 27.30 | 25.43 | 26.60 | 18,856 | +0.55(+2.11%) |
Jun 22, 2023 | 25.39 | 26.40 | 24.70 | 26.05 | 10,423 | +0.50(+1.96%) |
Jun 21, 2023 | 26.40 | 27.25 | 25.35 | 25.55 | 15,761 | -0.92(-3.48%) |
Jun 20, 2023 | 25.68 | 27.15 | 24.20 | 26.47 | 15,977 | +1.46(+5.84%) |
Jun 16, 2023 | 26.89 | 27.75 | 25.01 | 25.01 | 16,398 | -1.31(-4.98%) |
Jun 15, 2023 | 24.00 | 26.68 | 23.75 | 26.32 | 12,707 | +0.37(+1.43%) |
May 08, 2023 | 25.24 | 26.20 | 25.24 | 25.95 | 3,289 | +1.15(+4.64%) |
May 04, 2023 | 24.80 | 95 | +0.45(+1.85%) | |||
May 03, 2023 | 25.66 | 25.67 | 23.53 | 24.35 | 7,407 | -1.42(-5.51%) |
May 02, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 1,021 | -0.12(-0.46%) |