Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.40 | 22.49 | 22.37 | 22.49 | 4,952 | +0.28(+1.25%) |
May 30, 2024 | 22.20 | 22.25 | 22.18 | 22.22 | 9,720 | +0.10(+0.43%) |
May 29, 2024 | 22.26 | 22.32 | 22.12 | 22.12 | 17,822 | -0.46(-2.04%) |
May 28, 2024 | 22.64 | 22.71 | 22.50 | 22.58 | 41,395 | +0.05(+0.21%) |
May 24, 2024 | 22.44 | 22.55 | 22.38 | 22.53 | 8,153 | +0.04(+0.17%) |
May 23, 2024 | 22.82 | 22.82 | 22.47 | 22.49 | 10,562 | -0.11(-0.48%) |
May 22, 2024 | 22.68 | 22.68 | 22.53 | 22.60 | 8,820 | -0.16(-0.72%) |
May 21, 2024 | 22.68 | 22.78 | 22.64 | 22.77 | 41,843 | +0.05(+0.22%) |
May 20, 2024 | 22.79 | 22.80 | 22.71 | 22.72 | 10,220 | +0.02(+0.09%) |
May 17, 2024 | 22.62 | 22.78 | 22.62 | 22.70 | 11,328 | +0.22(+0.97%) |
May 16, 2024 | 22.48 | 22.54 | 22.39 | 22.48 | 7,141 | +0.04(+0.19%) |
May 15, 2024 | 22.42 | 22.52 | 22.41 | 22.44 | 9,026 | +0.00(+0.02%) |
May 14, 2024 | 22.28 | 22.47 | 22.28 | 22.43 | 16,137 | +0.35(+1.58%) |
May 13, 2024 | 22.09 | 22.18 | 22.07 | 22.08 | 5,668 | +0.01(+0.04%) |
May 10, 2024 | 22.10 | 22.10 | 22.05 | 22.07 | 2,887 | +0.04(+0.18%) |
May 09, 2024 | 21.93 | 22.03 | 21.93 | 22.03 | 25,023 | +0.31(+1.41%) |
May 08, 2024 | 21.68 | 21.74 | 21.67 | 21.73 | 6,048 | +0.02(+0.09%) |
May 07, 2024 | 21.64 | 21.76 | 21.64 | 21.71 | 9,995 | +0.20(+0.91%) |
May 06, 2024 | 21.49 | 21.53 | 21.46 | 21.51 | 6,608 | +0.08(+0.38%) |
May 03, 2024 | 21.41 | 21.45 | 21.34 | 21.43 | 28,220 | +0.14(+0.65%) |
May 02, 2024 | 21.22 | 21.29 | 21.18 | 21.29 | 130,026 | +0.35(+1.65%) |
May 01, 2024 | 20.89 | 21.06 | 20.86 | 20.95 | 5,658 | -0.04(-0.17%) |
Apr 30, 2024 | 21.11 | 21.18 | 20.98 | 20.98 | 6,874 | -0.12(-0.56%) |
Apr 29, 2024 | 21.00 | 21.12 | 21.00 | 21.10 | 2,861 | +0.05(+0.25%) |
Apr 26, 2024 | 20.98 | 21.08 | 20.94 | 21.05 | 6,286 | -0.10(-0.47%) |
Apr 25, 2024 | 21.08 | 21.15 | 21.08 | 21.15 | 1,226 | -0.04(-0.17%) |
Apr 24, 2024 | 21.07 | 21.18 | 21.07 | 21.18 | 683 | +0.00(+0.01%) |
Apr 23, 2024 | 21.01 | 21.20 | 20.98 | 21.18 | 5,611 | +0.25(+1.18%) |
Apr 22, 2024 | 20.77 | 20.97 | 20.77 | 20.93 | 11,546 | +0.22(+1.07%) |
Apr 19, 2024 | 20.73 | 20.77 | 20.64 | 20.71 | 4,206 | +0.04(+0.21%) |
Apr 18, 2024 | 20.63 | 20.67 | 20.63 | 20.67 | 396 | +0.08(+0.38%) |
Apr 17, 2024 | 20.56 | 20.59 | 20.51 | 20.59 | 2,398 | +0.08(+0.41%) |
Apr 16, 2024 | 20.48 | 20.51 | 20.43 | 20.50 | 4,377 | -0.03(-0.13%) |
Apr 15, 2024 | 20.83 | 20.93 | 20.53 | 20.53 | 15,043 | -0.24(-1.17%) |
Apr 12, 2024 | 20.80 | 20.86 | 20.75 | 20.77 | 5,587 | -0.28(-1.35%) |
Apr 11, 2024 | 21.10 | 21.12 | 20.89 | 21.06 | 18,594 | -0.01(-0.06%) |
Apr 10, 2024 | 20.94 | 21.08 | 20.94 | 21.07 | 6,201 | -0.23(-1.09%) |
Apr 09, 2024 | 21.33 | 21.33 | 21.22 | 21.30 | 2,547 | +0.02(+0.11%) |
Apr 08, 2024 | 21.17 | 21.31 | 21.17 | 21.28 | 3,478 | +0.23(+1.10%) |
Apr 05, 2024 | 20.86 | 21.09 | 20.86 | 21.05 | 3,266 | +0.13(+0.64%) |
Apr 04, 2024 | 21.09 | 21.21 | 20.89 | 20.91 | 12,436 | -0.02(-0.08%) |
Apr 03, 2024 | 20.75 | 20.94 | 20.75 | 20.93 | 12,242 | +0.14(+0.67%) |
Apr 02, 2024 | 20.83 | 20.83 | 20.76 | 20.79 | 4,657 | +0.01(+0.07%) |
Apr 01, 2024 | 20.84 | 20.93 | 20.74 | 20.77 | 48,084 | -0.03(-0.16%) |
Mar 28, 2024 | 20.74 | 20.81 | 20.74 | 20.81 | 3,349 | -0.07(-0.32%) |
Mar 27, 2024 | 20.83 | 20.89 | 20.77 | 20.87 | 7,443 | +0.20(+0.97%) |
Mar 26, 2024 | 20.71 | 20.71 | 20.66 | 20.67 | 5,214 | +0.04(+0.19%) |
Mar 25, 2024 | 20.65 | 20.68 | 20.63 | 20.63 | 2,323 | +0.08(+0.41%) |
Mar 22, 2024 | 20.53 | 20.55 | 20.51 | 20.55 | 2,669 | +0.04(+0.18%) |
Mar 21, 2024 | 20.54 | 20.57 | 20.50 | 20.51 | 5,609 | -0.06(-0.31%) |
Mar 20, 2024 | 20.33 | 20.58 | 20.33 | 20.58 | 2,126 | +0.27(+1.31%) |
Mar 19, 2024 | 20.26 | 20.35 | 20.26 | 20.31 | 11,003 | +0.11(+0.52%) |
Mar 18, 2024 | 20.20 | 20.27 | 20.20 | 20.20 | 12,334 | +0.06(+0.28%) |
Mar 15, 2024 | 20.19 | 20.21 | 20.12 | 20.15 | 5,320 | +0.08(+0.39%) |
Mar 14, 2024 | 20.12 | 20.12 | 20.06 | 20.07 | 7,513 | -0.19(-0.95%) |
Mar 13, 2024 | 20.18 | 20.26 | 20.15 | 20.26 | 13,453 | +0.22(+1.10%) |
Mar 12, 2024 | 20.01 | 20.04 | 19.98 | 20.04 | 1,820 | +0.06(+0.32%) |
Mar 11, 2024 | 19.93 | 19.98 | 19.88 | 19.98 | 2,773 | -0.07(-0.35%) |
Mar 08, 2024 | 20.20 | 20.20 | 20.05 | 20.05 | 2,871 | -0.15(-0.72%) |
Mar 07, 2024 | 20.07 | 20.22 | 20.07 | 20.19 | 14,789 | +0.07(+0.32%) |
Mar 06, 2024 | 20.13 | 20.13 | 20.05 | 20.13 | 1,717 | +0.23(+1.18%) |
Mar 05, 2024 | 19.93 | 20.00 | 19.80 | 19.89 | 33,684 | +0.04(+0.22%) |
Mar 04, 2024 | 19.90 | 19.96 | 19.81 | 19.85 | 32,603 | -0.07(-0.35%) |
Mar 01, 2024 | 19.85 | 19.95 | 19.77 | 19.92 | 46,963 | +0.14(+0.72%) |
Feb 29, 2024 | 19.80 | 19.80 | 19.71 | 19.78 | 4,407 | -0.18(-0.91%) |
Feb 28, 2024 | 19.94 | 20.01 | 19.94 | 19.96 | 5,435 | -0.12(-0.62%) |
Feb 27, 2024 | 20.08 | 20.17 | 20.03 | 20.08 | 7,953 | +0.09(+0.44%) |
Feb 26, 2024 | 20.03 | 20.03 | 19.96 | 19.99 | 19,324 | +0.02(+0.12%) |
Feb 23, 2024 | 20.06 | 20.06 | 19.92 | 19.97 | 29,505 | -0.22(-1.08%) |
Feb 22, 2024 | 20.16 | 20.20 | 20.09 | 20.19 | 19,574 | +0.09(+0.44%) |
Feb 21, 2024 | 20.02 | 20.10 | 20.02 | 20.10 | 1,844 | +0.10(+0.48%) |
Feb 20, 2024 | 19.96 | 20.00 | 19.93 | 20.00 | 1,327 | +0.02(+0.12%) |
Feb 16, 2024 | 19.99 | 20.04 | 19.98 | 19.98 | 7,082 | +0.12(+0.61%) |
Feb 15, 2024 | 19.81 | 19.87 | 19.77 | 19.86 | 4,492 | +0.17(+0.85%) |
Feb 14, 2024 | 19.71 | 19.74 | 19.63 | 19.69 | 4,833 | +0.11(+0.56%) |
Feb 13, 2024 | 19.75 | 19.75 | 19.52 | 19.58 | 5,003 | -0.32(-1.59%) |
Feb 12, 2024 | 19.77 | 19.90 | 19.77 | 19.90 | 2,545 | +0.11(+0.53%) |
Feb 09, 2024 | 19.73 | 19.81 | 19.67 | 19.79 | 3,442 | +0.08(+0.39%) |
Feb 08, 2024 | 19.74 | 19.81 | 19.70 | 19.72 | 66,488 | -0.09(-0.44%) |
Feb 07, 2024 | 19.86 | 19.90 | 19.76 | 19.80 | 18,105 | -0.27(-1.36%) |
Feb 06, 2024 | 20.02 | 20.10 | 19.99 | 20.08 | 23,280 | +0.06(+0.28%) |
Feb 05, 2024 | 20.07 | 20.07 | 19.90 | 20.02 | 11,240 | -0.25(-1.22%) |
Feb 02, 2024 | 20.23 | 20.31 | 20.18 | 20.27 | 7,758 | -0.21(-1.01%) |
Feb 01, 2024 | 20.46 | 20.50 | 20.33 | 20.47 | 189,361 | +0.19(+0.91%) |
Jan 31, 2024 | 20.46 | 20.51 | 20.26 | 20.29 | 5,380 | -0.15(-0.72%) |
Jan 30, 2024 | 20.39 | 20.47 | 20.39 | 20.43 | 1,826 | +0.03(+0.15%) |
Jan 29, 2024 | 20.37 | 20.43 | 20.29 | 20.41 | 7,992 | -0.05(-0.23%) |
Jan 26, 2024 | 20.49 | 20.50 | 20.43 | 20.45 | 10,317 | +0.09(+0.46%) |
Jan 25, 2024 | 20.35 | 20.40 | 20.28 | 20.36 | 12,111 | +0.03(+0.14%) |
Jan 24, 2024 | 20.42 | 20.44 | 20.31 | 20.33 | 2,905 | +0.26(+1.31%) |
Jan 23, 2024 | 20.05 | 20.09 | 20.01 | 20.07 | 5,170 | +0.06(+0.31%) |
Jan 22, 2024 | 20.01 | 20.09 | 20.00 | 20.00 | 4,018 | -0.01(-0.05%) |
Jan 19, 2024 | 19.95 | 20.03 | 19.89 | 20.01 | 6,363 | +0.06(+0.28%) |
Jan 18, 2024 | 19.87 | 19.98 | 19.81 | 19.96 | 41,798 | +0.12(+0.61%) |
Jan 17, 2024 | 19.77 | 19.84 | 19.68 | 19.84 | 8,050 | -0.26(-1.28%) |
Jan 16, 2024 | 20.16 | 20.17 | 20.07 | 20.09 | 5,889 | -0.34(-1.67%) |
Jan 12, 2024 | 20.53 | 20.55 | 20.42 | 20.43 | 17,689 | -0.11(-0.51%) |
Jan 11, 2024 | 20.52 | 20.54 | 20.39 | 20.54 | 16,677 | -0.07(-0.35%) |
Jan 10, 2024 | 20.50 | 20.66 | 20.45 | 20.61 | 3,252 | +0.11(+0.56%) |
Jan 09, 2024 | 20.52 | 20.54 | 20.45 | 20.50 | 5,102 | -0.12(-0.60%) |
Jan 08, 2024 | 20.58 | 20.62 | 20.48 | 20.62 | 4,242 | +0.09(+0.43%) |
Jan 05, 2024 | 20.45 | 20.69 | 20.45 | 20.53 | 18,670 | +0.06(+0.30%) |
Jan 04, 2024 | 20.36 | 20.50 | 20.36 | 20.47 | 143,956 | +0.32(+1.58%) |
Jan 03, 2024 | 20.22 | 20.22 | 20.11 | 20.16 | 51,058 | -0.24(-1.18%) |
Jan 02, 2024 | 20.50 | 20.50 | 20.34 | 20.40 | 286,045 | -0.31(-1.48%) |
Dec 29, 2023 | 20.78 | 20.78 | 20.65 | 20.70 | 5,675 | +0.04(+0.19%) |
Dec 28, 2023 | 20.65 | 20.78 | 20.65 | 20.66 | 5,303 | -0.19(-0.92%) |
Dec 27, 2023 | 20.74 | 20.89 | 20.74 | 20.86 | 10,721 | +0.22(+1.04%) |
Dec 26, 2023 | 20.47 | 20.67 | 20.47 | 20.64 | 8,646 | +0.15(+0.74%) |
Dec 22, 2023 | 20.53 | 20.64 | 20.45 | 20.49 | 591,232 | +0.02(+0.12%) |
Dec 21, 2023 | 20.39 | 20.46 | 20.35 | 20.46 | 4,038 | +0.24(+1.19%) |
Dec 20, 2023 | 20.26 | 20.39 | 20.16 | 20.22 | 27,828 | -0.09(-0.45%) |
Dec 19, 2023 | 20.25 | 20.36 | 20.25 | 20.32 | 56,358 | +0.23(+1.15%) |
Dec 18, 2023 | 20.09 | 20.16 | 20.06 | 20.09 | 15,607 | -0.01(-0.05%) |
Dec 15, 2023 | 20.09 | 20.13 | 20.02 | 20.09 | 16,716 | -0.13(-0.64%) |
Dec 14, 2023 | 20.10 | 20.26 | 20.10 | 20.22 | 20,335 | +0.42(+2.14%) |
Dec 13, 2023 | 19.51 | 19.81 | 19.45 | 19.80 | 3,669 | +0.26(+1.31%) |
Dec 12, 2023 | 19.45 | 19.55 | 19.42 | 19.55 | 3,070 | +0.08(+0.43%) |
Dec 11, 2023 | 19.46 | 19.53 | 19.45 | 19.46 | 6,800 | -0.16(-0.81%) |
Dec 08, 2023 | 19.61 | 19.64 | 19.53 | 19.62 | 9,391 | +0.16(+0.81%) |
Dec 07, 2023 | 19.39 | 19.53 | 19.39 | 19.46 | 9,349 | +0.02(+0.10%) |
Dec 06, 2023 | 19.62 | 19.62 | 19.44 | 19.44 | 14,609 | -0.18(-0.90%) |
Dec 05, 2023 | 19.61 | 19.69 | 19.59 | 19.62 | 26,926 | -0.07(-0.36%) |
Dec 04, 2023 | 19.64 | 19.73 | 19.62 | 19.69 | 10,609 | -0.14(-0.70%) |
Dec 01, 2023 | 19.63 | 19.83 | 19.63 | 19.83 | 22,081 | +0.16(+0.82%) |
Nov 30, 2023 | 19.70 | 19.70 | 19.64 | 19.67 | 9,493 | -0.07(-0.38%) |
Nov 29, 2023 | 19.73 | 19.81 | 19.69 | 19.74 | 22,798 | +0.07(+0.36%) |
Nov 28, 2023 | 19.62 | 19.70 | 19.62 | 19.67 | 7,993 | +0.15(+0.78%) |
Nov 27, 2023 | 19.46 | 19.57 | 19.44 | 19.52 | 32,839 | -0.03(-0.15%) |
Nov 24, 2023 | 19.52 | 19.56 | 19.50 | 19.55 | 7,233 | +0.15(+0.77%) |
Nov 22, 2023 | 19.43 | 19.43 | 19.33 | 19.40 | 9,918 | -0.06(-0.29%) |
Nov 21, 2023 | 19.54 | 19.55 | 19.44 | 19.45 | 16,674 | -0.22(-1.13%) |
Nov 20, 2023 | 19.58 | 19.69 | 19.56 | 19.68 | 42,695 | +0.12(+0.62%) |
Nov 17, 2023 | 19.48 | 19.57 | 19.46 | 19.56 | 6,065 | +0.12(+0.62%) |
Nov 16, 2023 | 19.53 | 19.53 | 19.42 | 19.43 | 2,686 | -0.03(-0.14%) |
Nov 15, 2023 | 19.48 | 19.58 | 19.46 | 19.46 | 13,008 | +0.08(+0.43%) |
Nov 14, 2023 | 19.14 | 19.45 | 19.14 | 19.38 | 23,354 | +0.44(+2.31%) |
Nov 13, 2023 | 18.84 | 18.96 | 18.83 | 18.94 | 10,046 | +0.08(+0.44%) |
Nov 10, 2023 | 18.66 | 18.87 | 18.63 | 18.86 | 10,701 | +0.20(+1.07%) |
Nov 09, 2023 | 18.69 | 18.83 | 18.64 | 18.66 | 119,667 | +0.05(+0.28%) |
Nov 08, 2023 | 18.56 | 18.67 | 18.56 | 18.61 | 5,734 | +0.05(+0.25%) |
Nov 07, 2023 | 18.49 | 18.61 | 18.46 | 18.56 | 27,608 | -0.24(-1.29%) |
Nov 06, 2023 | 18.93 | 18.97 | 18.79 | 18.80 | 52,977 | +0.00(+0.03%) |
Nov 03, 2023 | 18.74 | 18.86 | 18.73 | 18.80 | 79,150 | +0.41(+2.25%) |
Nov 02, 2023 | 18.40 | 18.43 | 18.32 | 18.38 | 38,724 | +0.42(+2.33%) |
Nov 01, 2023 | 17.90 | 18.03 | 17.82 | 17.97 | 158,886 | -0.04(-0.21%) |
Oct 31, 2023 | 17.99 | 18.02 | 17.88 | 18.00 | 741,479 | +0.02(+0.10%) |
Oct 30, 2023 | 17.87 | 17.98 | 17.84 | 17.98 | 50,047 | +0.45(+2.55%) |
Oct 27, 2023 | 17.68 | 17.68 | 17.48 | 17.54 | 12,173 | +0.06(+0.32%) |
Oct 26, 2023 | 17.56 | 17.57 | 17.43 | 17.48 | 10,020 | -0.11(-0.62%) |
Oct 25, 2023 | 17.59 | 17.66 | 17.56 | 17.59 | 1,990 | -0.13(-0.76%) |
Oct 24, 2023 | 17.72 | 17.73 | 17.63 | 17.72 | 7,545 | -0.04(-0.20%) |
Oct 23, 2023 | 17.66 | 17.81 | 17.59 | 17.76 | 10,796 | +0.06(+0.32%) |
Oct 20, 2023 | 17.76 | 17.76 | 17.68 | 17.70 | 15,465 | -0.15(-0.86%) |
Oct 19, 2023 | 17.92 | 17.97 | 17.86 | 17.86 | 9,245 | -0.11(-0.63%) |
Oct 18, 2023 | 18.00 | 18.04 | 17.96 | 17.97 | 19,225 | -0.29(-1.60%) |
Oct 17, 2023 | 18.05 | 18.29 | 18.05 | 18.26 | 7,074 | -0.06(-0.30%) |
Oct 16, 2023 | 18.29 | 18.33 | 18.22 | 18.32 | 35,236 | +0.19(+1.05%) |
Oct 13, 2023 | 18.19 | 18.27 | 18.06 | 18.13 | 72,415 | -0.09(-0.49%) |
Oct 12, 2023 | 18.27 | 18.35 | 18.17 | 18.22 | 19,437 | -0.18(-0.99%) |
Oct 11, 2023 | 18.39 | 18.47 | 18.29 | 18.40 | 136,213 | +0.23(+1.25%) |
Oct 10, 2023 | 18.15 | 18.25 | 18.11 | 18.17 | 78,268 | +0.20(+1.09%) |
Oct 09, 2023 | 17.84 | 17.97 | 17.81 | 17.97 | 3,368 | -0.16(-0.87%) |
Oct 06, 2023 | 17.90 | 18.17 | 17.82 | 18.13 | 40,460 | +0.24(+1.35%) |
Oct 05, 2023 | 17.79 | 17.90 | 17.78 | 17.89 | 9,050 | +0.06(+0.31%) |
Oct 04, 2023 | 17.83 | 17.84 | 17.68 | 17.84 | 14,453 | +0.03(+0.16%) |
Oct 03, 2023 | 17.79 | 17.84 | 17.71 | 17.81 | 245,767 | -0.16(-0.86%) |
Oct 02, 2023 | 18.18 | 18.20 | 17.93 | 17.96 | 84,876 | -0.31(-1.71%) |
Sep 29, 2023 | 18.45 | 18.49 | 18.27 | 18.28 | 69,920 | +0.08(+0.44%) |
Sep 28, 2023 | 18.09 | 18.26 | 18.06 | 18.19 | 26,567 | +0.27(+1.49%) |
Sep 27, 2023 | 17.99 | 18.00 | 17.88 | 17.93 | 7,188 | -0.09(-0.52%) |
Sep 26, 2023 | 18.06 | 18.06 | 17.98 | 18.02 | 2,036 | -0.17(-0.95%) |
Sep 25, 2023 | 18.24 | 18.22 | 18.19 | 18.19 | 9,452 | -0.20(-1.08%) |
Sep 22, 2023 | 18.40 | 18.50 | 18.36 | 18.39 | 27,335 | +0.01(+0.05%) |
Sep 21, 2023 | 18.50 | 18.59 | 18.36 | 18.38 | 36,160 | -0.31(-1.64%) |
Sep 20, 2023 | 18.85 | 18.90 | 18.64 | 18.69 | 93,282 | +0.05(+0.25%) |
Sep 19, 2023 | 18.63 | 18.67 | 18.58 | 18.64 | 16,726 | +0.09(+0.48%) |
Sep 18, 2023 | 18.61 | 18.61 | 18.52 | 18.56 | 3,010 | -0.06(-0.32%) |
Sep 15, 2023 | 18.61 | 18.76 | 18.60 | 18.62 | 2,531 | -0.14(-0.74%) |
Sep 14, 2023 | 18.76 | 18.76 | 18.68 | 18.76 | 2,677 | +0.17(+0.90%) |
Sep 13, 2023 | 18.59 | 18.61 | 18.51 | 18.59 | 4,286 | -0.05(-0.25%) |
Sep 12, 2023 | 18.62 | 18.71 | 18.61 | 18.63 | 15,000 | +0.04(+0.20%) |
Sep 11, 2023 | 18.65 | 18.67 | 18.59 | 18.60 | 76,844 | +0.12(+0.63%) |
Sep 08, 2023 | 18.45 | 18.55 | 18.45 | 18.48 | 7,598 | -0.06(-0.33%) |
Sep 07, 2023 | 18.51 | 18.57 | 18.51 | 18.54 | 12,492 | -0.20(-1.09%) |
Sep 06, 2023 | 18.76 | 18.77 | 18.69 | 18.75 | 17,406 | -0.05(-0.25%) |
Sep 05, 2023 | 18.90 | 18.90 | 18.77 | 18.79 | 6,949 | -0.06(-0.32%) |
Sep 01, 2023 | 18.95 | 18.95 | 18.85 | 18.85 | 2,008 | +0.04(+0.22%) |
Aug 31, 2023 | 18.95 | 18.95 | 18.77 | 18.81 | 21,650 | -0.23(-1.19%) |
Aug 30, 2023 | 19.05 | 19.09 | 19.04 | 19.04 | 1,151 | +0.06(+0.31%) |
Aug 29, 2023 | 18.69 | 19.01 | 18.69 | 18.98 | 13,472 | +0.33(+1.74%) |
Aug 28, 2023 | 18.60 | 18.65 | 18.58 | 18.65 | 23,746 | +0.13(+0.68%) |
Aug 25, 2023 | 18.41 | 18.53 | 18.41 | 18.53 | 1,466 | +0.13(+0.73%) |
Aug 24, 2023 | 18.54 | 18.54 | 18.39 | 18.39 | 14,863 | -0.23(-1.23%) |
Aug 23, 2023 | 18.59 | 18.62 | 18.59 | 18.62 | 1,526 | -0.14(-0.74%) |
Aug 22, 2023 | 18.78 | 18.81 | 18.71 | 18.76 | 2,100 | -0.07(-0.36%) |
Aug 21, 2023 | 18.76 | 18.83 | 18.71 | 18.83 | 4,180 | +0.07(+0.36%) |
Aug 18, 2023 | 18.60 | 18.76 | 18.60 | 18.76 | 1,072 | +0.03(+0.14%) |
Aug 17, 2023 | 18.91 | 18.91 | 18.72 | 18.73 | 1,961 | -0.06(-0.34%) |
Aug 16, 2023 | 18.98 | 18.98 | 18.79 | 18.80 | 2,840 | -0.03(-0.17%) |
Aug 15, 2023 | 18.89 | 18.89 | 18.79 | 18.83 | 16,294 | -0.17(-0.88%) |
Aug 14, 2023 | 18.90 | 19.03 | 18.90 | 19.00 | 8,719 | -0.02(-0.11%) |
Aug 11, 2023 | 19.03 | 19.11 | 19.00 | 19.02 | 18,242 | -0.19(-1.00%) |
Aug 10, 2023 | 19.36 | 19.36 | 19.21 | 19.21 | 7,609 | -0.06(-0.30%) |
Aug 09, 2023 | 19.27 | 19.32 | 19.27 | 19.27 | 4,174 | +0.05(+0.28%) |
Aug 08, 2023 | 19.06 | 19.22 | 19.06 | 19.22 | 1,223 | -0.18(-0.95%) |
Aug 07, 2023 | 19.34 | 19.42 | 19.34 | 19.40 | 7,078 | +0.17(+0.89%) |
Aug 04, 2023 | 19.34 | 19.47 | 19.23 | 19.23 | 13,254 | +0.02(+0.11%) |
Aug 03, 2023 | 19.10 | 19.28 | 19.10 | 19.21 | 10,818 | +0.10(+0.52%) |
Aug 02, 2023 | 19.20 | 19.26 | 19.11 | 19.11 | 11,476 | -0.33(-1.72%) |
Aug 01, 2023 | 19.46 | 19.51 | 19.40 | 19.44 | 22,469 | -0.19(-0.98%) |
Jul 31, 2023 | 19.79 | 19.82 | 19.64 | 19.64 | 5,311 | +0.11(+0.55%) |
Jul 28, 2023 | 19.36 | 19.55 | 19.36 | 19.53 | 18,119 | +0.21(+1.11%) |
Jul 27, 2023 | 19.57 | 19.57 | 19.24 | 19.31 | 49,674 | -0.20(-1.00%) |
Jul 26, 2023 | 19.43 | 19.51 | 19.39 | 19.51 | 7,502 | -0.08(-0.43%) |
Jul 25, 2023 | 19.59 | 19.65 | 19.56 | 19.59 | 3,368 | -0.08(-0.43%) |
Jul 24, 2023 | 19.71 | 19.71 | 19.61 | 19.68 | 3,196 | +0.03(+0.14%) |
Jul 21, 2023 | 19.67 | 19.70 | 19.63 | 19.65 | 12,020 | +0.10(+0.52%) |
Jul 20, 2023 | 19.62 | 19.65 | 19.52 | 19.55 | 14,790 | -0.09(-0.46%) |
Jul 19, 2023 | 19.69 | 19.69 | 19.55 | 19.64 | 1,565 | +0.03(+0.14%) |
Jul 18, 2023 | 19.46 | 19.62 | 19.44 | 19.61 | 6,120 | +0.13(+0.67%) |
Jul 17, 2023 | 19.41 | 19.49 | 19.41 | 19.48 | 821 | +0.01(+0.04%) |
Jul 14, 2023 | 19.64 | 19.64 | 19.44 | 19.47 | 1,789 | -0.07(-0.35%) |
Jul 13, 2023 | 19.43 | 19.59 | 19.43 | 19.54 | 6,066 | +0.24(+1.26%) |
Jul 12, 2023 | 19.14 | 19.30 | 19.14 | 19.30 | 5,723 | +0.48(+2.53%) |
Jul 11, 2023 | 18.77 | 18.82 | 18.77 | 18.82 | 11,581 | +0.11(+0.60%) |
Jul 10, 2023 | 18.77 | 18.77 | 18.67 | 18.71 | 6,760 | -0.07(-0.35%) |
Jul 07, 2023 | 18.59 | 18.85 | 18.59 | 18.77 | 9,627 | +0.20(+1.08%) |
Jul 06, 2023 | 18.47 | 18.57 | 18.47 | 18.57 | 3,519 | -0.24(-1.26%) |
Jul 05, 2023 | 18.85 | 18.87 | 18.77 | 18.81 | 9,315 | -0.21(-1.08%) |
Jul 03, 2023 | 18.92 | 19.02 | 18.86 | 19.02 | 11,939 | +0.14(+0.74%) |
Jun 30, 2023 | 18.75 | 18.90 | 18.75 | 18.88 | 184,622 | +0.33(+1.75%) |
Jun 29, 2023 | 18.57 | 18.60 | 18.47 | 18.55 | 27,850 | +0.07(+0.35%) |
Jun 28, 2023 | 18.49 | 18.56 | 18.43 | 18.49 | 12,983 | -0.05(-0.25%) |
Jun 27, 2023 | 18.51 | 18.62 | 18.46 | 18.53 | 50,427 | +0.08(+0.45%) |
Jun 26, 2023 | 18.37 | 18.46 | 18.37 | 18.45 | 4,431 | +0.18(+0.96%) |
Jun 23, 2023 | 18.33 | 18.39 | 18.24 | 18.27 | 3,791 | -0.36(-1.95%) |
Jun 22, 2023 | 18.70 | 18.76 | 18.60 | 18.64 | 7,770 | -0.23(-1.20%) |
Jun 21, 2023 | 18.77 | 18.89 | 18.77 | 18.86 | 5,071 | +0.07(+0.37%) |
Jun 20, 2023 | 18.74 | 18.82 | 18.70 | 18.79 | 5,594 | -0.21(-1.10%) |
Jun 16, 2023 | 19.11 | 19.14 | 18.99 | 19.00 | 14,610 | -0.07(-0.36%) |