Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.36 | 18.59 | 16.10 | 16.70 | 0 | -1.07(-6.02%) |
May 30, 2024 | 17.51 | 18.06 | 16.59 | 17.77 | 0 | +0.27(+1.54%) |
May 29, 2024 | 17.57 | 17.81 | 16.86 | 17.50 | 0 | +0.94(+5.68%) |
May 28, 2024 | 16.32 | 17.10 | 15.93 | 16.56 | 0 | +0.90(+5.75%) |
May 24, 2024 | 16.22 | 15.66 | 15.66 | 15.66 | 0 | -0.80(-4.86%) |
May 23, 2024 | 15.18 | 17.03 | 14.67 | 16.46 | 0 | +0.06(+0.37%) |
May 22, 2024 | 15.87 | 16.69 | 15.21 | 16.40 | 0 | +0.90(+5.81%) |
May 21, 2024 | 16.13 | 16.13 | 15.48 | 15.50 | 0 | -0.43(-2.70%) |
May 20, 2024 | 16.27 | 16.32 | 15.92 | 15.93 | 0 | +0.08(+0.50%) |
May 17, 2024 | 16.30 | 16.32 | 15.77 | 15.85 | 0 | -0.40(-2.46%) |
May 16, 2024 | 16.33 | 16.44 | 15.90 | 16.25 | 0 | -0.09(-0.55%) |
May 15, 2024 | 16.79 | 16.83 | 16.06 | 16.34 | 0 | -0.95(-5.49%) |
May 14, 2024 | 17.57 | 17.64 | 16.96 | 17.29 | 0 | -0.11(-0.63%) |
May 13, 2024 | 17.30 | 17.55 | 17.30 | 17.40 | 0 | +0.94(+5.71%) |
May 10, 2024 | 16.80 | 16.88 | 16.38 | 16.46 | 0 | -0.19(-1.14%) |
May 09, 2024 | 16.85 | 17.00 | 16.61 | 16.65 | 0 | -0.13(-0.77%) |
May 08, 2024 | 17.29 | 17.29 | 16.69 | 16.78 | 0 | -0.13(-0.77%) |
May 07, 2024 | 17.43 | 17.52 | 16.91 | 16.91 | 0 | -0.49(-2.82%) |
May 06, 2024 | 17.85 | 17.89 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
May 03, 2024 | 17.90 | 18.03 | 17.39 | 17.40 | 0 | -1.32(-7.05%) |
May 02, 2024 | 19.27 | 20.01 | 18.63 | 18.72 | 0 | -0.71(-3.65%) |
May 01, 2024 | 20.15 | 20.23 | 15.01 | 19.43 | 0 | -0.62(-3.09%) |
Apr 30, 2024 | 19.46 | 20.23 | 19.13 | 20.05 | 0 | +0.83(+4.32%) |
Apr 29, 2024 | 19.29 | 19.80 | 19.22 | 19.22 | 0 | -0.11(-0.57%) |
Apr 26, 2024 | 19.95 | 20.01 | 19.19 | 19.33 | 0 | -1.04(-5.11%) |
Apr 25, 2024 | 21.18 | 21.61 | 20.28 | 20.37 | 0 | -0.04(-0.20%) |
Apr 24, 2024 | 20.27 | 20.66 | 20.07 | 20.41 | 0 | +0.57(+2.87%) |
Apr 23, 2024 | 20.91 | 20.92 | 19.78 | 19.84 | 0 | -1.27(-6.02%) |
Apr 22, 2024 | 22.24 | 22.33 | 20.90 | 21.11 | 0 | -1.84(-8.02%) |
Apr 19, 2024 | 22.67 | 23.34 | 21.78 | 22.95 | 0 | +1.33(+6.15%) |
Apr 18, 2024 | 21.73 | 22.36 | 20.89 | 21.62 | 0 | -0.59(-2.66%) |
Apr 17, 2024 | 21.85 | 22.82 | 21.40 | 22.21 | 0 | +0.20(+0.91%) |
Apr 16, 2024 | 22.89 | 23.21 | 21.39 | 22.01 | 0 | -0.81(-3.55%) |
Apr 15, 2024 | 20.25 | 22.86 | 20.02 | 22.82 | 0 | +2.43(+11.92%) |
Apr 12, 2024 | 19.78 | 21.63 | 19.34 | 20.39 | 0 | +1.99(+10.82%) |
Apr 11, 2024 | 19.24 | 19.77 | 18.40 | 18.40 | 0 | -0.59(-3.11%) |
Apr 10, 2024 | 19.27 | 19.50 | 17.24 | 18.99 | 0 | +0.43(+2.32%) |
Apr 09, 2024 | 18.76 | 19.89 | 18.56 | 18.56 | 0 | -0.21(-1.12%) |
Apr 08, 2024 | 19.45 | 19.76 | 18.77 | 18.77 | 0 | -0.46(-2.39%) |
Apr 05, 2024 | 19.59 | 19.80 | 16.34 | 19.23 | 0 | -0.72(-3.61%) |
Apr 04, 2024 | 17.74 | 20.10 | 17.62 | 19.95 | 0 | +1.89(+10.47%) |
Apr 03, 2024 | 18.74 | 18.78 | 17.93 | 18.06 | 0 | -0.12(-0.66%) |
Apr 02, 2024 | 18.49 | 18.98 | 18.06 | 18.18 | 0 | +0.61(+3.47%) |
Apr 01, 2024 | 17.59 | 18.05 | 17.44 | 17.57 | 0 | +0.91(+5.46%) |
Mar 28, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.05(+0.30%) |
Mar 27, 2024 | 17.00 | 17.40 | 16.60 | 16.61 | 0 | -0.49(-2.87%) |
Mar 26, 2024 | 17.33 | 17.33 | 16.78 | 17.10 | 0 | -0.12(-0.70%) |
Mar 25, 2024 | 17.65 | 17.67 | 17.10 | 17.22 | 0 | +0.18(+1.06%) |
Mar 22, 2024 | 17.47 | 17.48 | 16.85 | 17.04 | 0 | -0.35(-2.01%) |
Mar 21, 2024 | 17.25 | 17.63 | 16.60 | 17.39 | 0 | -0.16(-0.91%) |
Mar 20, 2024 | 19.10 | 19.16 | 15.36 | 17.55 | 0 | -1.24(-6.60%) |
Mar 19, 2024 | 19.65 | 19.77 | 18.73 | 18.79 | 0 | -0.61(-3.14%) |
Mar 18, 2024 | 19.64 | 19.85 | 19.23 | 19.40 | 0 | +0.15(+0.78%) |
Mar 15, 2024 | 19.06 | 19.99 | 18.80 | 19.25 | 0 | +0.65(+3.49%) |
Mar 14, 2024 | 17.93 | 18.94 | 17.93 | 18.60 | 0 | +0.69(+3.85%) |
Mar 13, 2024 | 18.34 | 18.41 | 17.76 | 17.91 | 0 | -0.21(-1.16%) |
Mar 12, 2024 | 18.90 | 19.18 | 7.120 | 18.12 | 0 | -1.25(-6.45%) |
Mar 11, 2024 | 20.05 | 20.31 | 19.34 | 19.37 | 0 | +0.33(+1.73%) |
Mar 08, 2024 | 18.40 | 19.64 | 18.23 | 19.04 | 0 | +0.37(+1.98%) |
Mar 07, 2024 | 18.39 | 18.82 | 18.35 | 18.67 | 0 | +0.13(+0.70%) |
Mar 06, 2024 | 18.01 | 18.72 | 17.98 | 18.54 | 0 | +0.08(+0.43%) |
Mar 05, 2024 | 18.06 | 19.02 | 17.97 | 18.46 | 0 | +0.86(+4.89%) |
Mar 04, 2024 | 17.62 | 17.64 | 17.32 | 17.60 | 0 | +0.40(+2.33%) |
Mar 01, 2024 | 17.22 | 17.46 | 16.96 | 17.20 | 0 | -0.01(-0.06%) |
Feb 29, 2024 | 17.48 | 17.80 | 16.13 | 17.21 | 0 | -0.66(-3.69%) |
Feb 28, 2024 | 17.81 | 17.88 | 17.50 | 17.87 | 0 | +0.30(+1.71%) |
Feb 27, 2024 | 17.85 | 18.01 | 17.24 | 17.57 | 0 | -0.26(-1.46%) |
Feb 26, 2024 | 18.21 | 18.29 | 17.70 | 17.83 | 0 | +0.13(+0.73%) |
Feb 23, 2024 | 18.27 | 18.41 | 17.70 | 17.70 | 0 | -0.70(-3.80%) |
Feb 22, 2024 | 18.39 | 18.52 | 18.10 | 18.40 | 0 | -1.21(-6.17%) |
Feb 21, 2024 | 20.09 | 20.21 | 19.53 | 19.61 | 0 | -0.18(-0.91%) |
Feb 20, 2024 | 19.52 | 20.25 | 19.41 | 19.79 | 0 | +1.19(+6.40%) |
Feb 16, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.75(+4.20%) |
Feb 15, 2024 | 18.23 | 18.57 | 17.57 | 17.85 | 0 | -0.40(-2.19%) |
Feb 14, 2024 | 18.82 | 19.13 | 18.10 | 18.25 | 0 | -1.25(-6.41%) |
Feb 13, 2024 | 19.01 | 20.59 | 18.71 | 19.50 | 0 | +1.41(+7.79%) |
Feb 12, 2024 | 17.59 | 18.97 | 17.46 | 18.09 | 0 | +1.23(+7.30%) |
Feb 09, 2024 | 17.14 | 17.15 | 16.70 | 16.86 | 0 | -0.10(-0.59%) |
Feb 08, 2024 | 17.29 | 17.30 | 11.83 | 16.96 | 0 | +0.03(+0.18%) |
Feb 07, 2024 | 17.29 | 17.34 | 16.93 | 16.93 | 0 | -0.37(-2.14%) |
Feb 06, 2024 | 17.61 | 17.87 | 17.04 | 17.30 | 0 | -0.27(-1.54%) |
Feb 05, 2024 | 17.85 | 18.03 | 17.24 | 17.57 | 0 | +0.35(+2.03%) |
Feb 02, 2024 | 17.68 | 17.80 | 17.11 | 17.22 | 0 | -0.11(-0.63%) |
Feb 01, 2024 | 18.23 | 18.24 | 17.30 | 17.33 | 0 | -0.93(-5.09%) |
Jan 31, 2024 | 17.58 | 18.41 | 17.39 | 18.26 | 0 | +0.68(+3.87%) |
Jan 30, 2024 | 17.53 | 17.93 | 11.34 | 17.58 | 0 | +0.20(+1.15%) |
Jan 29, 2024 | 17.73 | 17.74 | 17.16 | 17.38 | 0 | +0.35(+2.06%) |
Jan 26, 2024 | 17.52 | 17.55 | 16.78 | 17.03 | 0 | -0.23(-1.33%) |
Jan 25, 2024 | 17.11 | 17.42 | 15.86 | 17.26 | 0 | +0.32(+1.89%) |
Jan 24, 2024 | 16.35 | 17.00 | 16.09 | 16.94 | 0 | +0.38(+2.29%) |
Jan 23, 2024 | 17.27 | 17.37 | 16.23 | 16.56 | 0 | -0.63(-3.66%) |
Jan 22, 2024 | 18.01 | 18.13 | 16.98 | 17.19 | 0 | -0.21(-1.21%) |
Jan 19, 2024 | 17.84 | 18.01 | 17.18 | 17.40 | 0 | -0.55(-3.06%) |
Jan 18, 2024 | 18.28 | 18.44 | 17.56 | 17.95 | 0 | -0.75(-4.01%) |
Jan 17, 2024 | 18.93 | 19.41 | 18.21 | 18.70 | 0 | +0.75(+4.18%) |
Jan 16, 2024 | 17.88 | 18.33 | 17.41 | 17.95 | 0 | +1.41(+8.52%) |
Jan 12, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | +0.16(+0.98%) |
Jan 11, 2024 | 16.52 | 17.19 | 16.22 | 16.38 | 0 | -0.22(-1.33%) |
Jan 10, 2024 | 16.65 | 16.68 | 16.32 | 16.60 | 0 | +0.05(+0.30%) |
Jan 09, 2024 | 17.14 | 17.23 | 16.52 | 16.55 | 0 | -0.31(-1.84%) |
Jan 08, 2024 | 17.55 | 17.71 | 16.81 | 16.86 | 0 | -0.27(-1.58%) |
Jan 05, 2024 | 17.52 | 17.53 | 17.00 | 17.13 | 0 | -0.75(-4.19%) |
Jan 04, 2024 | 18.25 | 18.25 | 17.47 | 17.88 | 0 | -0.15(-0.83%) |
Jan 03, 2024 | 18.16 | 18.47 | 17.40 | 18.03 | 0 | +0.44(+2.50%) |
Jan 02, 2024 | 17.62 | 18.36 | 17.25 | 17.59 | 0 | +1.39(+8.58%) |
Dec 29, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | -0.15(-0.92%) |
Dec 28, 2023 | 16.34 | 16.52 | 15.89 | 16.35 | 0 | +0.16(+0.99%) |
Dec 27, 2023 | 16.92 | 16.95 | 16.02 | 16.19 | 0 | -0.81(-4.76%) |
Dec 26, 2023 | 17.56 | 17.59 | 16.60 | 17.00 | 0 | +0.38(+2.29%) |
Dec 22, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | -0.56(-3.26%) |
Dec 21, 2023 | 16.60 | 17.87 | 16.44 | 17.18 | 0 | +0.18(+1.06%) |
Dec 20, 2023 | 15.84 | 17.16 | 15.66 | 17.00 | 0 | +1.20(+7.59%) |
Dec 19, 2023 | 15.67 | 15.88 | 15.05 | 15.80 | 0 | -0.08(-0.50%) |
Dec 18, 2023 | 15.90 | 16.02 | 15.05 | 15.88 | 0 | +0.41(+2.65%) |
Dec 15, 2023 | 15.32 | 15.82 | 14.61 | 15.47 | 0 | +0.06(+0.39%) |
Dec 14, 2023 | 15.28 | 15.80 | 14.89 | 15.41 | 0 | +0.08(+0.52%) |
Dec 13, 2023 | 15.68 | 15.87 | 14.17 | 15.33 | 0 | -0.05(-0.33%) |
Dec 12, 2023 | 16.30 | 16.34 | 15.09 | 15.38 | 0 | -0.91(-5.59%) |
Dec 11, 2023 | 16.77 | 16.83 | 13.56 | 16.29 | 0 | +0.35(+2.20%) |
Dec 08, 2023 | 16.88 | 16.93 | 15.69 | 15.94 | 0 | -1.14(-6.67%) |
Dec 07, 2023 | 17.11 | 17.38 | 16.77 | 17.08 | 0 | +0.06(+0.35%) |
Dec 06, 2023 | 17.08 | 17.18 | 16.49 | 17.02 | 0 | +0.03(+0.18%) |
Dec 05, 2023 | 17.40 | 17.53 | 16.75 | 16.99 | 0 | -0.22(-1.28%) |
Dec 04, 2023 | 17.11 | 17.63 | 16.71 | 17.21 | 0 | +1.00(+6.17%) |
Dec 01, 2023 | 16.93 | 16.97 | 15.88 | 16.21 | 0 | -0.50(-2.99%) |
Nov 30, 2023 | 16.62 | 17.00 | 16.10 | 16.71 | 0 | +0.20(+1.21%) |
Nov 29, 2023 | 16.14 | 16.58 | 15.58 | 16.51 | 0 | +0.36(+2.23%) |
Nov 28, 2023 | 16.52 | 16.60 | 15.67 | 16.15 | 0 | -0.30(-1.82%) |
Nov 27, 2023 | 16.77 | 16.90 | 15.90 | 16.45 | 0 | +0.33(+2.05%) |
Nov 24, 2023 | 17.04 | 17.05 | 16.12 | 16.12 | 0 | -0.54(-3.24%) |
Nov 22, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | -0.87(-4.96%) |
Nov 21, 2023 | 17.43 | 17.56 | 16.76 | 17.53 | 0 | +0.39(+2.28%) |
Nov 20, 2023 | 17.80 | 17.80 | 16.64 | 17.14 | 0 | -0.27(-1.55%) |
Nov 17, 2023 | 17.85 | 17.87 | 16.89 | 17.41 | 0 | -0.42(-2.36%) |
Nov 16, 2023 | 18.01 | 18.31 | 17.05 | 17.83 | 0 | -0.26(-1.44%) |
Nov 15, 2023 | 17.96 | 18.24 | 17.06 | 18.09 | 0 | +0.21(+1.17%) |
Nov 14, 2023 | 18.15 | 18.20 | 17.27 | 17.88 | 0 | -0.95(-5.05%) |
Nov 13, 2023 | 19.13 | 19.18 | 18.17 | 18.83 | 0 | +0.88(+4.90%) |
Nov 10, 2023 | 18.77 | 18.84 | 17.55 | 17.95 | 0 | -1.06(-5.58%) |
Nov 09, 2023 | 18.19 | 19.26 | 18.02 | 19.01 | 0 | +0.86(+4.74%) |
Nov 08, 2023 | 18.46 | 18.92 | 17.74 | 18.15 | 0 | -0.29(-1.57%) |
Nov 07, 2023 | 18.66 | 18.98 | 18.06 | 18.44 | 0 | -0.18(-0.97%) |
Nov 06, 2023 | 19.33 | 19.40 | 18.55 | 18.62 | 0 | +0.00(+0.00%) |
Nov 03, 2023 | 19.15 | 19.21 | 18.32 | 18.62 | 0 | -0.92(-4.71%) |
Nov 02, 2023 | 20.07 | 20.11 | 19.16 | 19.54 | 0 | -1.14(-5.51%) |
Nov 01, 2023 | 22.24 | 22.30 | 20.43 | 20.68 | 0 | -1.78(-7.93%) |
Oct 31, 2023 | 23.69 | 24.05 | 22.23 | 22.46 | 0 | -1.14(-4.83%) |
Oct 30, 2023 | 24.38 | 24.57 | 23.33 | 23.60 | 0 | -0.84(-3.44%) |
Oct 27, 2023 | 24.24 | 25.14 | 23.55 | 24.44 | 0 | -0.41(-1.65%) |
Oct 26, 2023 | 24.72 | 26.10 | 24.51 | 24.85 | 0 | +0.54(+2.22%) |
Oct 25, 2023 | 22.76 | 24.84 | 22.71 | 24.31 | 0 | +2.01(+9.01%) |
Oct 24, 2023 | 23.57 | 23.68 | 20.72 | 22.30 | 0 | -1.75(-7.28%) |
Oct 23, 2023 | 25.52 | 25.89 | 23.26 | 24.05 | 0 | -1.26(-4.98%) |
Oct 20, 2023 | 24.58 | 25.42 | 23.86 | 25.31 | 0 | +0.52(+2.10%) |
Oct 19, 2023 | 23.12 | 24.89 | 22.34 | 24.79 | 0 | +1.35(+5.76%) |
Oct 18, 2023 | 22.72 | 24.15 | 22.42 | 23.44 | 0 | +1.49(+6.79%) |
Oct 17, 2023 | 22.64 | 23.15 | 21.42 | 21.95 | 0 | +0.55(+2.57%) |
Oct 16, 2023 | 22.33 | 22.60 | 20.89 | 21.40 | 0 | -1.35(-5.93%) |
Oct 13, 2023 | 20.74 | 24.26 | 20.53 | 22.75 | 0 | +2.12(+10.28%) |
Oct 12, 2023 | 20.22 | 22.07 | 19.54 | 20.63 | 0 | +0.47(+2.33%) |
Oct 11, 2023 | 20.67 | 21.49 | 20.16 | 20.16 | 0 | -0.95(-4.50%) |
Oct 10, 2023 | 21.85 | 21.88 | 20.83 | 21.11 | 0 | -0.67(-3.08%) |
Oct 09, 2023 | 22.85 | 23.12 | 21.75 | 21.78 | 0 | +0.37(+1.73%) |
Oct 06, 2023 | 23.35 | 23.68 | 21.31 | 21.41 | 0 | -1.34(-5.89%) |
Oct 05, 2023 | 22.74 | 23.90 | 22.50 | 22.75 | 0 | +0.05(+0.22%) |
Oct 04, 2023 | 23.62 | 23.88 | 22.51 | 22.70 | 0 | -1.07(-4.50%) |
Oct 03, 2023 | 22.50 | 24.37 | 22.21 | 23.77 | 0 | +2.29(+10.66%) |
Oct 02, 2023 | 22.08 | 22.31 | 21.20 | 21.48 | 0 | +0.20(+0.94%) |
Sep 29, 2023 | 20.82 | 21.70 | 20.18 | 21.28 | 0 | -0.24(-1.12%) |
Sep 28, 2023 | 22.95 | 23.08 | 21.23 | 21.52 | 0 | -0.83(-3.71%) |
Sep 27, 2023 | 22.36 | 23.54 | 22.25 | 22.35 | 0 | -0.52(-2.27%) |
Sep 26, 2023 | 22.23 | 23.47 | 22.09 | 22.87 | 0 | +1.23(+5.68%) |
Sep 25, 2023 | 22.72 | 22.21 | 21.57 | 21.64 | 0 | -0.37(-1.68%) |
Sep 22, 2023 | 21.74 | 22.02 | 20.72 | 22.01 | 0 | -0.45(-2.00%) |
Sep 21, 2023 | 21.08 | 22.46 | 21.07 | 22.46 | 0 | +1.95(+9.51%) |
Sep 20, 2023 | 19.34 | 20.52 | 18.40 | 20.51 | 0 | +1.29(+6.71%) |
Sep 19, 2023 | 19.69 | 20.11 | 18.60 | 19.22 | 0 | +0.27(+1.42%) |
Sep 18, 2023 | 19.86 | 19.88 | 18.43 | 18.95 | 0 | +0.26(+1.39%) |
Sep 15, 2023 | 17.56 | 19.03 | 17.44 | 18.69 | 0 | +1.43(+8.29%) |
Sep 14, 2023 | 18.24 | 18.30 | 17.01 | 17.26 | 0 | -0.82(-4.54%) |
Sep 13, 2023 | 18.93 | 18.99 | 17.94 | 18.08 | 0 | -1.13(-5.88%) |
Sep 12, 2023 | 19.21 | 19.31 | 18.69 | 19.21 | 0 | +0.39(+2.07%) |
Sep 11, 2023 | 19.49 | 19.57 | 18.46 | 18.82 | 0 | -0.33(-1.72%) |
Sep 08, 2023 | 19.99 | 19.99 | 18.90 | 19.15 | 0 | -0.78(-3.91%) |
Sep 07, 2023 | 21.03 | 21.35 | 19.55 | 19.93 | 0 | +0.09(+0.45%) |
Sep 06, 2023 | 19.66 | 20.36 | 18.93 | 19.84 | 0 | +0.41(+2.11%) |
Sep 05, 2023 | 19.83 | 19.86 | 18.61 | 19.43 | 0 | +1.02(+5.54%) |
Sep 01, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | -0.32(-1.71%) |
Aug 31, 2023 | 19.04 | 19.22 | 17.96 | 18.73 | 0 | -0.34(-1.78%) |
Aug 30, 2023 | 19.38 | 19.65 | 18.36 | 19.07 | 0 | -0.33(-1.70%) |
Aug 29, 2023 | 20.56 | 20.56 | 15.70 | 19.40 | 0 | -0.99(-4.86%) |
Aug 28, 2023 | 21.32 | 21.47 | 19.98 | 20.39 | 0 | -0.49(-2.35%) |
Aug 25, 2023 | 22.20 | 22.92 | 19.19 | 20.88 | 0 | -1.69(-7.49%) |
Aug 24, 2023 | 20.85 | 22.63 | 20.84 | 22.57 | 0 | +1.21(+5.66%) |
Aug 23, 2023 | 21.74 | 21.80 | 20.89 | 21.36 | 0 | -0.45(-2.06%) |
Aug 22, 2023 | 21.76 | 22.30 | 21.61 | 21.81 | 0 | -0.08(-0.37%) |
Aug 21, 2023 | 22.54 | 22.60 | 21.50 | 21.89 | 0 | -0.12(-0.55%) |
Aug 18, 2023 | 23.52 | 23.54 | 21.32 | 22.01 | 0 | -0.71(-3.12%) |
Aug 17, 2023 | 21.79 | 23.12 | 21.63 | 22.72 | 0 | +0.64(+2.90%) |
Aug 16, 2023 | 21.35 | 22.13 | 20.86 | 22.08 | 0 | +0.71(+3.32%) |
Aug 15, 2023 | 20.79 | 21.52 | 20.20 | 21.37 | 0 | +1.16(+5.74%) |
Aug 14, 2023 | 21.89 | 21.94 | 19.74 | 20.21 | 0 | -0.24(-1.17%) |
Aug 11, 2023 | 21.66 | 21.92 | 20.33 | 20.45 | 0 | -0.61(-2.90%) |
Aug 10, 2023 | 20.76 | 21.62 | 18.31 | 21.06 | 0 | -0.48(-2.23%) |
Aug 09, 2023 | 20.97 | 22.09 | 20.80 | 21.54 | 0 | +0.47(+2.23%) |
Aug 08, 2023 | 21.60 | 22.82 | 20.87 | 21.07 | 0 | +0.24(+1.15%) |
Aug 07, 2023 | 21.60 | 22.14 | 20.69 | 20.83 | 0 | -1.19(-5.40%) |
Aug 04, 2023 | 21.52 | 22.20 | 19.98 | 22.02 | 0 | -0.06(-0.27%) |
Aug 03, 2023 | 22.68 | 23.31 | 21.73 | 22.08 | 0 | -0.05(-0.23%) |
Aug 02, 2023 | 20.76 | 22.55 | 20.76 | 22.13 | 0 | +2.45(+12.45%) |
Aug 01, 2023 | 19.78 | 19.85 | 19.02 | 19.68 | 0 | +0.36(+1.86%) |
Jul 31, 2023 | 19.20 | 19.78 | 18.88 | 19.32 | 0 | +0.40(+2.11%) |
Jul 28, 2023 | 19.28 | 19.57 | 18.42 | 18.92 | 0 | -0.98(-4.92%) |
Jul 27, 2023 | 18.94 | 20.53 | 18.15 | 19.90 | 0 | +0.98(+5.18%) |
Jul 26, 2023 | 19.87 | 19.91 | 18.41 | 18.92 | 0 | -0.76(-3.86%) |
Jul 25, 2023 | 20.12 | 20.15 | 14.86 | 19.68 | 0 | -0.15(-0.76%) |
Jul 24, 2023 | 20.21 | 20.40 | 19.47 | 19.83 | 0 | +0.22(+1.12%) |
Jul 21, 2023 | 20.19 | 20.30 | 18.99 | 19.61 | 0 | -0.69(-3.40%) |
Jul 20, 2023 | 20.07 | 20.73 | 19.41 | 20.30 | 0 | +0.58(+2.94%) |
Jul 19, 2023 | 19.27 | 19.80 | 19.06 | 19.72 | 0 | +0.43(+2.23%) |
Jul 18, 2023 | 19.42 | 19.53 | 18.76 | 19.29 | 0 | -0.14(-0.72%) |
Jul 17, 2023 | 19.92 | 20.23 | 19.03 | 19.43 | 0 | -0.22(-1.12%) |
Jul 14, 2023 | 19.91 | 20.20 | 18.87 | 19.65 | 0 | -0.14(-0.71%) |
Jul 13, 2023 | 19.43 | 19.86 | 18.79 | 19.79 | 0 | +0.26(+1.33%) |
Jul 12, 2023 | 20.14 | 20.44 | 18.91 | 19.53 | 0 | -1.37(-6.56%) |
Jul 11, 2023 | 21.11 | 21.21 | 20.41 | 20.90 | 0 | -0.18(-0.85%) |
Jul 10, 2023 | 21.15 | 21.51 | 20.60 | 21.08 | 0 | +0.48(+2.33%) |
Jul 07, 2023 | 21.00 | 21.12 | 19.79 | 20.60 | 0 | -0.51(-2.42%) |
Jul 06, 2023 | 20.67 | 21.86 | 20.44 | 21.11 | 0 | +1.07(+5.34%) |
Jul 05, 2023 | 19.87 | 20.55 | 19.52 | 20.04 | 0 | +0.17(+0.86%) |
Jul 03, 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 0 | +0.32(+1.64%) |
Jun 30, 2023 | 20.00 | 20.14 | 19.00 | 19.55 | 0 | -0.43(-2.15%) |
Jun 29, 2023 | 20.13 | 20.58 | 19.47 | 19.98 | 0 | -0.04(-0.20%) |
Jun 28, 2023 | 20.40 | 20.42 | 19.55 | 20.02 | 0 | -0.06(-0.30%) |
Jun 27, 2023 | 20.47 | 20.59 | 19.65 | 20.08 | 0 | -0.27(-1.33%) |
Jun 26, 2023 | 20.60 | 20.62 | 13.67 | 20.35 | 0 | +1.06(+5.50%) |
Jun 23, 2023 | 19.57 | 19.86 | 18.61 | 19.29 | 0 | +0.46(+2.44%) |
Jun 22, 2023 | 19.91 | 20.07 | 18.36 | 18.83 | 0 | -0.43(-2.23%) |
Jun 21, 2023 | 20.00 | 20.02 | 18.63 | 19.26 | 0 | -0.64(-3.22%) |
Jun 20, 2023 | 20.54 | 20.63 | 19.47 | 19.90 | 0 | +0.35(+1.79%) |
Jun 16, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | -0.72(-3.55%) |
Jun 15, 2023 | 20.03 | 20.54 | 19.66 | 20.27 | 0 | +0.53(+2.68%) |
Jun 14, 2023 | 20.02 | 20.69 | 19.25 | 19.74 | 0 | -0.32(-1.60%) |
Jun 13, 2023 | 20.11 | 20.56 | 19.37 | 20.06 | 0 | -0.37(-1.81%) |
Jun 12, 2023 | 19.61 | 20.50 | 19.48 | 20.43 | 0 | +1.54(+8.15%) |
Jun 09, 2023 | 18.71 | 19.12 | 18.18 | 18.89 | 0 | +0.22(+1.18%) |
Jun 08, 2023 | 19.32 | 19.58 | 18.14 | 18.67 | 0 | -0.53(-2.76%) |
Jun 07, 2023 | 18.59 | 19.42 | 18.33 | 19.20 | 0 | +0.65(+3.50%) |
Jun 06, 2023 | 18.87 | 19.64 | 18.05 | 18.55 | 0 | -0.87(-4.48%) |
Jun 05, 2023 | 19.92 | 20.21 | 18.98 | 19.42 | 0 | +0.13(+0.67%) |
Jun 02, 2023 | 20.20 | 20.29 | 19.26 | 19.29 | 0 | -1.17(-5.72%) |