Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 22.92 | 23.15 | 22.28 | 22.37 | 537,708 | -1.26(-5.33%) |
May 21, 2024 | 23.81 | 24.13 | 23.57 | 23.63 | 284,964 | -0.29(-1.21%) |
May 20, 2024 | 24.10 | 24.34 | 23.43 | 23.92 | 581,606 | +0.05(+0.21%) |
May 17, 2024 | 22.52 | 23.90 | 22.21 | 23.87 | 654,360 | +1.67(+7.52%) |
May 16, 2024 | 21.87 | 22.40 | 21.64 | 22.20 | 373,628 | +0.27(+1.23%) |
May 15, 2024 | 22.40 | 22.40 | 21.76 | 21.93 | 408,517 | -0.19(-0.86%) |
May 14, 2024 | 21.97 | 22.47 | 21.92 | 22.12 | 397,699 | +0.42(+1.94%) |
May 13, 2024 | 21.70 | 21.84 | 21.32 | 21.70 | 450,797 | +0.18(+0.84%) |
May 10, 2024 | 22.00 | 22.54 | 21.49 | 21.52 | 470,894 | -0.29(-1.33%) |
May 09, 2024 | 21.36 | 21.93 | 21.07 | 21.81 | 455,003 | +0.46(+2.15%) |
May 08, 2024 | 20.70 | 21.54 | 20.32 | 21.35 | 762,644 | +0.43(+2.06%) |
May 07, 2024 | 21.01 | 21.27 | 20.75 | 20.92 | 291,517 | -0.27(-1.27%) |
May 06, 2024 | 21.09 | 21.68 | 20.97 | 21.19 | 415,744 | +0.37(+1.78%) |
May 03, 2024 | 20.76 | 21.24 | 20.63 | 20.82 | 321,389 | +0.38(+1.86%) |
May 02, 2024 | 20.50 | 20.69 | 20.02 | 20.44 | 281,004 | +0.00(+0.00%) |
May 01, 2024 | 20.21 | 21.11 | 19.99 | 20.44 | 475,529 | +0.05(+0.25%) |
Apr 30, 2024 | 20.53 | 21.16 | 20.29 | 20.39 | 663,432 | -0.75(-3.55%) |
Apr 29, 2024 | 20.87 | 21.14 | 20.41 | 21.14 | 655,154 | +0.52(+2.52%) |
Apr 26, 2024 | 19.36 | 20.67 | 19.36 | 20.62 | 369,731 | +1.54(+8.07%) |
Apr 25, 2024 | 18.64 | 19.38 | 18.28 | 19.08 | 488,726 | +0.46(+2.47%) |
Apr 24, 2024 | 19.21 | 19.24 | 18.56 | 18.62 | 458,476 | -0.61(-3.17%) |
Apr 23, 2024 | 18.86 | 19.44 | 18.51 | 19.23 | 636,493 | -0.18(-0.93%) |
Apr 22, 2024 | 19.78 | 19.80 | 19.05 | 19.41 | 465,240 | -0.73(-3.62%) |
Apr 19, 2024 | 20.17 | 20.45 | 19.88 | 20.14 | 490,796 | -0.16(-0.79%) |
Apr 18, 2024 | 20.46 | 20.96 | 20.15 | 20.30 | 415,586 | +0.36(+1.81%) |
Apr 17, 2024 | 20.36 | 20.90 | 19.80 | 19.94 | 292,266 | -0.13(-0.65%) |
Apr 16, 2024 | 19.99 | 20.23 | 19.50 | 20.07 | 389,270 | -0.53(-2.57%) |
Apr 15, 2024 | 21.03 | 21.03 | 20.18 | 20.60 | 298,002 | -0.02(-0.10%) |
Apr 12, 2024 | 21.52 | 21.67 | 20.39 | 20.62 | 387,569 | -0.39(-1.86%) |
Apr 11, 2024 | 21.19 | 21.40 | 20.47 | 21.01 | 335,127 | -0.18(-0.85%) |
Apr 10, 2024 | 21.21 | 21.98 | 20.90 | 21.19 | 435,699 | -0.60(-2.75%) |
Apr 09, 2024 | 21.28 | 22.21 | 21.11 | 21.79 | 527,695 | +0.89(+4.26%) |
Apr 08, 2024 | 21.26 | 21.42 | 20.49 | 20.90 | 248,404 | +0.01(+0.05%) |
Apr 05, 2024 | 20.67 | 21.22 | 20.36 | 20.89 | 441,853 | +0.09(+0.43%) |
Apr 04, 2024 | 20.96 | 21.69 | 20.65 | 20.80 | 482,053 | -0.04(-0.19%) |
Apr 03, 2024 | 20.37 | 21.48 | 20.33 | 20.84 | 610,912 | +0.67(+3.32%) |
Apr 02, 2024 | 19.31 | 20.30 | 19.31 | 20.17 | 432,028 | +0.89(+4.62%) |
Apr 01, 2024 | 19.50 | 19.66 | 19.00 | 19.28 | 462,008 | +0.00(+0.00%) |
Mar 28, 2024 | 19.05 | 19.38 | 19.00 | 19.28 | 323,293 | +0.35(+1.85%) |
Mar 27, 2024 | 18.58 | 19.00 | 18.55 | 18.93 | 215,714 | +0.37(+1.99%) |
Mar 26, 2024 | 18.70 | 18.94 | 18.51 | 18.56 | 163,536 | -0.01(-0.05%) |
Mar 25, 2024 | 18.71 | 18.99 | 18.57 | 18.57 | 175,024 | -0.14(-0.75%) |
Mar 22, 2024 | 18.81 | 19.12 | 18.65 | 18.71 | 156,381 | -0.36(-1.89%) |
Mar 21, 2024 | 19.27 | 19.27 | 18.71 | 19.07 | 241,358 | +0.05(+0.26%) |
Mar 20, 2024 | 18.14 | 19.32 | 18.08 | 19.02 | 362,060 | +0.77(+4.22%) |
Mar 19, 2024 | 18.22 | 18.31 | 17.94 | 18.25 | 337,333 | -0.23(-1.24%) |
Mar 18, 2024 | 19.18 | 19.43 | 18.40 | 18.48 | 340,600 | -0.57(-2.99%) |
Mar 15, 2024 | 18.44 | 19.27 | 18.40 | 19.05 | 495,923 | +0.81(+4.44%) |
Mar 14, 2024 | 18.25 | 18.26 | 17.65 | 18.24 | 402,347 | -0.02(-0.11%) |
Mar 13, 2024 | 17.34 | 18.55 | 17.34 | 18.26 | 884,236 | +1.20(+7.03%) |
Mar 12, 2024 | 16.81 | 17.07 | 16.55 | 17.06 | 257,500 | +0.13(+0.77%) |
Mar 11, 2024 | 16.33 | 17.13 | 16.33 | 16.93 | 430,826 | +0.39(+2.36%) |
Mar 08, 2024 | 16.72 | 17.43 | 15.80 | 16.54 | 576,648 | -0.94(-5.38%) |
Mar 07, 2024 | 18.07 | 18.26 | 17.46 | 17.48 | 363,956 | -0.24(-1.35%) |
Mar 06, 2024 | 17.59 | 17.92 | 17.45 | 17.72 | 224,058 | +0.64(+3.75%) |
Mar 05, 2024 | 18.11 | 18.11 | 16.96 | 17.08 | 280,519 | -0.97(-5.37%) |
Mar 04, 2024 | 17.81 | 18.28 | 17.70 | 18.05 | 682,863 | +0.31(+1.75%) |
Mar 01, 2024 | 17.26 | 17.87 | 16.99 | 17.74 | 383,414 | +0.68(+3.99%) |
Feb 29, 2024 | 17.08 | 17.18 | 16.79 | 17.06 | 228,844 | +0.34(+2.03%) |
Feb 28, 2024 | 16.95 | 17.19 | 16.59 | 16.72 | 308,804 | -0.26(-1.53%) |
Feb 27, 2024 | 16.20 | 17.03 | 15.95 | 16.98 | 404,633 | +0.97(+6.06%) |
Feb 26, 2024 | 16.23 | 16.38 | 15.69 | 16.01 | 258,372 | -0.57(-3.44%) |
Feb 23, 2024 | 16.51 | 16.66 | 16.28 | 16.58 | 251,616 | +0.19(+1.16%) |
Feb 22, 2024 | 16.28 | 16.56 | 15.93 | 16.39 | 293,018 | +0.19(+1.17%) |
Feb 21, 2024 | 15.27 | 16.21 | 15.27 | 16.20 | 416,659 | +0.66(+4.25%) |
Feb 20, 2024 | 16.15 | 16.15 | 15.42 | 15.54 | 203,700 | -0.73(-4.49%) |
Feb 16, 2024 | 15.22 | 16.71 | 15.21 | 16.27 | 375,875 | +1.15(+7.61%) |
Feb 15, 2024 | 14.57 | 15.14 | 14.57 | 15.12 | 184,755 | +0.68(+4.71%) |
Feb 14, 2024 | 14.08 | 14.51 | 13.78 | 14.44 | 285,345 | +0.35(+2.48%) |
Feb 13, 2024 | 15.16 | 15.24 | 13.95 | 14.09 | 296,431 | -1.46(-9.39%) |
Feb 12, 2024 | 15.58 | 15.80 | 15.23 | 15.55 | 112,439 | -0.04(-0.26%) |
Feb 09, 2024 | 15.66 | 15.66 | 15.34 | 15.59 | 441,010 | -0.02(-0.13%) |
Feb 08, 2024 | 15.44 | 15.62 | 15.17 | 15.61 | 216,939 | +0.12(+0.77%) |
Feb 07, 2024 | 15.46 | 15.55 | 15.16 | 15.49 | 148,269 | +0.07(+0.45%) |
Feb 06, 2024 | 15.06 | 15.45 | 15.00 | 15.42 | 191,713 | +0.51(+3.42%) |
Feb 05, 2024 | 15.29 | 15.45 | 14.45 | 14.91 | 271,717 | -0.81(-5.15%) |
Feb 02, 2024 | 15.97 | 16.23 | 15.59 | 15.72 | 279,848 | -0.67(-4.09%) |
Feb 01, 2024 | 15.94 | 16.41 | 15.88 | 16.39 | 268,125 | +0.73(+4.66%) |
Jan 31, 2024 | 15.78 | 16.12 | 15.60 | 15.66 | 311,533 | -0.02(-0.13%) |
Jan 30, 2024 | 15.50 | 15.75 | 15.09 | 15.68 | 241,425 | -0.05(-0.32%) |
Jan 29, 2024 | 15.32 | 15.85 | 14.87 | 15.73 | 669,903 | +0.43(+2.81%) |
Jan 26, 2024 | 15.40 | 15.60 | 15.22 | 15.30 | 161,210 | -0.04(-0.26%) |
Jan 25, 2024 | 15.41 | 15.65 | 15.11 | 15.34 | 296,553 | +0.01(+0.07%) |
Jan 24, 2024 | 14.92 | 15.66 | 14.92 | 15.33 | 320,525 | +0.72(+4.93%) |
Jan 23, 2024 | 14.67 | 15.27 | 14.48 | 14.61 | 455,900 | +0.17(+1.18%) |
Jan 22, 2024 | 15.16 | 15.31 | 14.40 | 14.44 | 418,761 | -0.84(-5.50%) |
Jan 19, 2024 | 15.15 | 15.30 | 14.91 | 15.28 | 340,832 | +0.21(+1.39%) |
Jan 18, 2024 | 15.20 | 15.20 | 14.88 | 15.07 | 238,377 | -0.14(-0.92%) |
Jan 17, 2024 | 15.25 | 15.46 | 15.09 | 15.21 | 304,032 | -0.32(-2.06%) |
Jan 16, 2024 | 15.29 | 15.54 | 15.10 | 15.53 | 264,629 | -0.01(-0.06%) |
Jan 12, 2024 | 15.66 | 16.00 | 15.47 | 15.54 | 86,829 | -0.02(-0.13%) |
Jan 11, 2024 | 15.39 | 15.70 | 15.28 | 15.56 | 137,781 | +0.01(+0.06%) |
Jan 10, 2024 | 15.74 | 16.00 | 15.49 | 15.55 | 201,308 | -0.40(-2.51%) |
Jan 09, 2024 | 16.27 | 16.37 | 15.89 | 15.95 | 273,206 | -0.71(-4.26%) |
Jan 08, 2024 | 15.92 | 16.67 | 15.92 | 16.66 | 189,783 | +0.27(+1.65%) |
Jan 05, 2024 | 16.28 | 16.60 | 15.84 | 16.39 | 272,089 | +0.15(+0.92%) |
Jan 04, 2024 | 15.98 | 16.27 | 15.76 | 16.24 | 257,760 | +0.12(+0.74%) |
Jan 03, 2024 | 15.40 | 16.12 | 15.19 | 16.12 | 388,449 | +0.37(+2.35%) |
Jan 02, 2024 | 15.68 | 16.06 | 15.57 | 15.75 | 120,330 | -0.04(-0.25%) |
Dec 29, 2023 | 15.77 | 16.01 | 15.56 | 15.79 | 192,579 | -0.24(-1.50%) |
Dec 28, 2023 | 16.56 | 16.56 | 15.87 | 16.03 | 238,943 | -0.48(-2.91%) |
Dec 27, 2023 | 16.41 | 16.78 | 16.41 | 16.51 | 195,469 | -0.07(-0.42%) |
Dec 26, 2023 | 16.49 | 16.63 | 16.45 | 16.58 | 85,189 | -0.02(-0.12%) |
Dec 22, 2023 | 16.40 | 16.81 | 16.40 | 16.60 | 245,775 | +0.14(+0.85%) |
Dec 21, 2023 | 16.44 | 16.69 | 16.28 | 16.46 | 148,088 | +0.23(+1.42%) |
Dec 20, 2023 | 16.61 | 16.84 | 16.17 | 16.23 | 230,224 | -0.57(-3.39%) |
Dec 19, 2023 | 15.96 | 16.84 | 15.96 | 16.80 | 303,037 | +0.89(+5.59%) |
Dec 18, 2023 | 16.19 | 16.51 | 15.84 | 15.91 | 287,158 | -0.30(-1.85%) |
Dec 15, 2023 | 16.40 | 16.74 | 16.14 | 16.21 | 452,146 | -0.12(-0.73%) |
Dec 14, 2023 | 15.14 | 16.36 | 15.14 | 16.33 | 588,226 | +1.56(+10.56%) |
Dec 13, 2023 | 13.81 | 14.79 | 13.65 | 14.77 | 448,665 | +1.03(+7.50%) |
Dec 12, 2023 | 13.45 | 13.78 | 13.22 | 13.74 | 480,794 | +0.28(+2.08%) |
Dec 11, 2023 | 13.35 | 13.46 | 13.22 | 13.46 | 252,188 | -0.08(-0.59%) |
Dec 08, 2023 | 12.63 | 13.58 | 12.63 | 13.54 | 305,304 | +0.82(+6.45%) |
Dec 07, 2023 | 12.72 | 12.86 | 12.59 | 12.72 | 130,034 | +0.06(+0.47%) |
Dec 06, 2023 | 12.87 | 13.01 | 12.59 | 12.66 | 139,644 | -0.08(-0.63%) |
Dec 05, 2023 | 13.17 | 13.26 | 12.69 | 12.74 | 225,031 | -0.67(-5.00%) |
Dec 04, 2023 | 13.34 | 13.64 | 13.24 | 13.41 | 344,297 | -0.24(-1.76%) |
Dec 01, 2023 | 12.25 | 13.68 | 12.25 | 13.65 | 889,559 | +1.32(+10.71%) |
Nov 30, 2023 | 12.41 | 12.49 | 11.96 | 12.33 | 510,592 | -0.07(-0.56%) |
Nov 29, 2023 | 12.66 | 12.66 | 12.33 | 12.40 | 346,222 | -0.09(-0.72%) |
Nov 28, 2023 | 12.24 | 12.58 | 12.11 | 12.49 | 412,116 | +0.22(+1.79%) |
Nov 27, 2023 | 12.50 | 12.59 | 12.13 | 12.27 | 265,952 | -0.30(-2.39%) |
Nov 24, 2023 | 12.58 | 12.76 | 12.49 | 12.57 | 112,893 | -0.09(-0.71%) |
Nov 22, 2023 | 12.57 | 12.85 | 12.44 | 12.66 | 333,692 | +0.05(+0.40%) |
Nov 21, 2023 | 12.26 | 12.94 | 12.26 | 12.61 | 730,086 | +0.29(+2.35%) |
Nov 20, 2023 | 11.65 | 12.40 | 11.56 | 12.32 | 635,226 | +0.66(+5.66%) |
Nov 17, 2023 | 11.81 | 11.97 | 11.59 | 11.66 | 190,258 | +0.00(+0.00%) |
Nov 16, 2023 | 11.79 | 11.99 | 11.44 | 11.66 | 368,994 | -0.29(-2.43%) |
Nov 15, 2023 | 12.17 | 12.38 | 11.91 | 11.95 | 297,022 | -0.13(-1.08%) |
Nov 14, 2023 | 11.91 | 12.23 | 11.82 | 12.08 | 914,490 | +0.45(+3.87%) |
Nov 13, 2023 | 11.62 | 11.71 | 11.43 | 11.63 | 352,842 | -0.12(-1.02%) |
Nov 10, 2023 | 11.67 | 11.77 | 11.35 | 11.75 | 461,657 | +0.03(+0.26%) |
Nov 09, 2023 | 12.07 | 12.12 | 11.60 | 11.72 | 535,048 | -0.26(-2.17%) |
Nov 08, 2023 | 12.06 | 12.14 | 11.75 | 11.98 | 462,838 | +0.06(+0.50%) |
Nov 07, 2023 | 12.05 | 12.26 | 11.88 | 11.92 | 1,267,825 | -1.42(-10.64%) |
Nov 06, 2023 | 13.38 | 13.85 | 13.16 | 13.34 | 259,198 | -0.18(-1.33%) |
Nov 03, 2023 | 13.11 | 14.23 | 13.02 | 13.52 | 432,202 | -0.03(-0.22%) |
Nov 02, 2023 | 13.43 | 13.74 | 13.32 | 13.55 | 153,402 | +0.27(+2.03%) |
Nov 01, 2023 | 13.45 | 13.54 | 13.00 | 13.28 | 190,740 | -0.29(-2.14%) |
Oct 31, 2023 | 13.45 | 13.80 | 13.38 | 13.57 | 204,731 | +0.03(+0.22%) |
Oct 30, 2023 | 14.04 | 14.26 | 13.13 | 13.54 | 215,698 | -0.31(-2.24%) |
Oct 27, 2023 | 13.80 | 14.13 | 13.78 | 13.85 | 200,293 | +0.10(+0.73%) |
Oct 26, 2023 | 13.66 | 13.91 | 13.59 | 13.75 | 307,439 | -0.01(-0.07%) |
Oct 25, 2023 | 13.80 | 14.20 | 13.73 | 13.76 | 182,161 | -0.34(-2.41%) |
Oct 24, 2023 | 13.68 | 14.25 | 13.68 | 14.10 | 144,753 | +0.49(+3.60%) |
Oct 23, 2023 | 13.62 | 13.82 | 13.32 | 13.61 | 246,742 | -0.19(-1.38%) |
Oct 20, 2023 | 13.89 | 14.10 | 13.76 | 13.80 | 338,732 | -0.31(-2.20%) |
Oct 19, 2023 | 14.39 | 14.60 | 14.11 | 14.11 | 358,801 | -0.39(-2.69%) |
Oct 18, 2023 | 14.56 | 14.82 | 14.26 | 14.50 | 155,666 | -0.37(-2.49%) |
Oct 17, 2023 | 14.46 | 14.95 | 14.39 | 14.87 | 203,782 | +0.06(+0.41%) |
Oct 16, 2023 | 14.53 | 15.00 | 14.53 | 14.81 | 231,519 | +0.21(+1.44%) |
Oct 13, 2023 | 14.83 | 15.02 | 14.47 | 14.60 | 222,232 | -0.18(-1.22%) |
Oct 12, 2023 | 15.85 | 15.92 | 14.78 | 14.78 | 277,892 | -1.19(-7.45%) |
Oct 11, 2023 | 16.32 | 16.61 | 15.77 | 15.97 | 110,790 | -0.35(-2.14%) |
Oct 10, 2023 | 16.31 | 16.53 | 16.18 | 16.32 | 204,274 | +0.09(+0.55%) |
Oct 09, 2023 | 16.06 | 16.39 | 15.94 | 16.23 | 45,822 | -0.16(-0.98%) |
Oct 06, 2023 | 15.44 | 16.56 | 15.44 | 16.39 | 243,202 | +0.73(+4.66%) |
Oct 05, 2023 | 15.37 | 15.69 | 15.36 | 15.66 | 111,017 | +0.08(+0.51%) |
Oct 04, 2023 | 15.58 | 15.71 | 15.17 | 15.58 | 143,251 | -0.11(-0.70%) |
Oct 03, 2023 | 15.93 | 16.25 | 15.54 | 15.69 | 158,167 | -0.56(-3.45%) |
Oct 02, 2023 | 16.90 | 17.05 | 16.15 | 16.25 | 188,269 | -0.99(-5.74%) |
Sep 29, 2023 | 17.33 | 17.72 | 17.09 | 17.24 | 145,077 | +0.16(+0.94%) |
Sep 28, 2023 | 16.67 | 17.12 | 16.64 | 17.08 | 160,977 | +0.28(+1.67%) |
Sep 27, 2023 | 16.93 | 17.07 | 16.66 | 16.80 | 171,074 | -0.14(-0.83%) |
Sep 26, 2023 | 17.25 | 17.38 | 16.76 | 16.94 | 117,730 | -0.67(-3.80%) |
Sep 25, 2023 | 17.32 | 17.63 | 17.47 | 17.61 | 165,348 | -0.03(-0.17%) |
Sep 22, 2023 | 17.64 | 18.02 | 17.62 | 17.64 | 192,558 | -0.05(-0.28%) |
Sep 21, 2023 | 17.92 | 18.01 | 17.50 | 17.69 | 213,498 | -0.67(-3.65%) |
Sep 20, 2023 | 18.62 | 18.99 | 18.36 | 18.36 | 143,574 | -0.17(-0.92%) |
Sep 19, 2023 | 18.94 | 19.08 | 18.17 | 18.53 | 164,802 | -0.48(-2.52%) |
Sep 18, 2023 | 18.78 | 19.16 | 18.68 | 19.01 | 154,895 | +0.19(+1.01%) |
Sep 15, 2023 | 18.34 | 18.99 | 18.17 | 18.82 | 215,435 | +0.30(+1.62%) |
Sep 14, 2023 | 18.48 | 18.69 | 18.31 | 18.52 | 248,981 | +0.17(+0.93%) |
Sep 13, 2023 | 18.54 | 18.87 | 18.17 | 18.35 | 308,837 | -0.46(-2.45%) |
Sep 12, 2023 | 18.92 | 19.11 | 18.71 | 18.81 | 117,184 | -0.34(-1.78%) |
Sep 11, 2023 | 18.90 | 19.39 | 18.81 | 19.15 | 153,958 | +0.55(+2.96%) |
Sep 08, 2023 | 18.98 | 19.10 | 18.55 | 18.60 | 128,008 | -0.57(-2.97%) |
Sep 07, 2023 | 19.40 | 19.46 | 19.04 | 19.17 | 107,592 | -0.61(-3.08%) |
Sep 06, 2023 | 20.05 | 20.25 | 19.46 | 19.78 | 253,120 | -0.44(-2.18%) |
Sep 05, 2023 | 20.20 | 20.35 | 19.91 | 20.22 | 106,572 | -0.13(-0.64%) |
Sep 01, 2023 | 20.95 | 20.98 | 20.11 | 20.35 | 149,930 | -0.33(-1.60%) |
Aug 31, 2023 | 20.95 | 20.99 | 20.13 | 20.68 | 263,730 | -0.83(-3.86%) |
Aug 30, 2023 | 21.40 | 22.11 | 21.38 | 21.51 | 128,679 | +0.00(+0.00%) |
Aug 29, 2023 | 20.71 | 21.51 | 20.67 | 21.51 | 147,743 | +0.62(+2.97%) |
Aug 28, 2023 | 20.68 | 21.05 | 20.68 | 20.89 | 86,842 | +0.24(+1.16%) |
Aug 25, 2023 | 20.62 | 20.86 | 20.14 | 20.65 | 124,322 | +0.10(+0.49%) |
Aug 24, 2023 | 21.17 | 21.22 | 20.54 | 20.55 | 140,880 | -0.70(-3.29%) |
Aug 23, 2023 | 20.59 | 21.29 | 20.57 | 21.25 | 152,426 | +0.61(+2.96%) |
Aug 22, 2023 | 20.55 | 20.81 | 20.48 | 20.64 | 132,548 | +0.10(+0.49%) |
Aug 21, 2023 | 19.65 | 20.71 | 19.65 | 20.54 | 110,310 | +0.76(+3.84%) |
Aug 18, 2023 | 19.27 | 19.79 | 19.04 | 19.78 | 140,632 | +0.13(+0.66%) |
Aug 17, 2023 | 19.77 | 19.99 | 19.60 | 19.65 | 114,482 | +0.01(+0.05%) |
Aug 16, 2023 | 19.81 | 19.91 | 19.48 | 19.64 | 220,043 | -0.36(-1.80%) |
Aug 15, 2023 | 20.59 | 20.59 | 19.75 | 20.00 | 236,553 | -0.89(-4.26%) |
Aug 14, 2023 | 21.00 | 21.05 | 20.73 | 20.89 | 110,734 | -0.26(-1.23%) |
Aug 11, 2023 | 20.69 | 21.22 | 20.69 | 21.15 | 54,500 | +0.04(+0.19%) |
Aug 10, 2023 | 21.35 | 21.52 | 20.93 | 21.11 | 93,986 | -0.14(-0.66%) |
Aug 09, 2023 | 21.29 | 21.46 | 21.02 | 21.25 | 87,223 | -0.12(-0.56%) |
Aug 08, 2023 | 20.95 | 21.41 | 20.30 | 21.37 | 197,515 | -0.06(-0.28%) |
Aug 07, 2023 | 21.67 | 21.72 | 21.26 | 21.43 | 66,834 | -0.29(-1.34%) |
Aug 04, 2023 | 21.80 | 22.51 | 21.70 | 21.72 | 178,040 | -0.24(-1.09%) |
Aug 03, 2023 | 22.20 | 22.46 | 21.63 | 21.96 | 202,587 | -0.66(-2.92%) |
Aug 02, 2023 | 22.91 | 23.22 | 22.46 | 22.62 | 115,040 | -0.86(-3.66%) |
Aug 01, 2023 | 23.79 | 24.01 | 23.21 | 23.48 | 173,170 | -0.55(-2.29%) |
Jul 31, 2023 | 23.27 | 24.38 | 23.27 | 24.03 | 364,589 | +0.79(+3.40%) |
Jul 28, 2023 | 22.76 | 23.34 | 22.74 | 23.24 | 136,372 | +0.58(+2.56%) |
Jul 27, 2023 | 22.59 | 23.13 | 22.09 | 22.66 | 178,667 | +0.06(+0.27%) |
Jul 26, 2023 | 22.57 | 22.69 | 21.97 | 22.60 | 111,982 | -0.19(-0.83%) |
Jul 25, 2023 | 21.97 | 23.30 | 21.97 | 22.79 | 293,839 | +0.89(+4.06%) |
Jul 24, 2023 | 21.41 | 22.12 | 21.38 | 21.90 | 96,229 | +0.35(+1.62%) |
Jul 21, 2023 | 21.73 | 21.82 | 21.23 | 21.55 | 106,474 | -0.31(-1.42%) |
Jul 20, 2023 | 21.90 | 22.28 | 21.60 | 21.86 | 136,241 | +0.10(+0.46%) |
Jul 19, 2023 | 21.65 | 21.82 | 21.38 | 21.76 | 89,801 | -0.13(-0.59%) |
Jul 18, 2023 | 21.62 | 22.18 | 21.44 | 21.89 | 116,421 | +0.15(+0.69%) |
Jul 17, 2023 | 21.22 | 21.78 | 21.22 | 21.74 | 87,781 | +0.00(+0.00%) |
Jul 14, 2023 | 22.07 | 22.14 | 21.14 | 21.74 | 203,957 | -0.63(-2.82%) |
Jul 13, 2023 | 22.05 | 22.46 | 21.91 | 22.37 | 94,535 | +0.48(+2.19%) |
Jul 12, 2023 | 21.00 | 22.05 | 21.00 | 21.89 | 146,736 | +1.11(+5.34%) |
Jul 11, 2023 | 20.65 | 20.82 | 20.43 | 20.78 | 143,058 | +0.16(+0.78%) |
Jul 10, 2023 | 19.89 | 20.72 | 19.84 | 20.62 | 118,270 | +0.51(+2.54%) |
Jul 07, 2023 | 19.60 | 20.34 | 19.52 | 20.11 | 103,698 | +0.47(+2.39%) |
Jul 06, 2023 | 19.55 | 19.92 | 19.16 | 19.64 | 143,474 | -0.46(-2.29%) |
Jul 05, 2023 | 20.35 | 20.35 | 19.90 | 20.10 | 98,731 | -0.76(-3.64%) |
Jul 03, 2023 | 20.31 | 21.20 | 20.14 | 20.86 | 53,652 | +0.63(+3.11%) |
Jun 30, 2023 | 20.20 | 20.50 | 19.25 | 20.23 | 228,638 | -0.22(-1.08%) |
Jun 29, 2023 | 20.10 | 20.51 | 19.90 | 20.45 | 124,859 | +0.21(+1.04%) |
Jun 28, 2023 | 20.03 | 20.39 | 19.88 | 20.24 | 102,108 | -0.26(-1.27%) |
Jun 27, 2023 | 20.50 | 20.70 | 20.26 | 20.50 | 79,131 | +0.11(+0.54%) |
Jun 26, 2023 | 19.84 | 20.45 | 19.84 | 20.39 | 39,016 | +0.42(+2.10%) |
Jun 23, 2023 | 19.93 | 20.02 | 19.54 | 19.97 | 116,923 | -0.30(-1.48%) |
Jun 22, 2023 | 20.31 | 20.90 | 20.21 | 20.27 | 397,942 | -0.44(-2.12%) |
Jun 21, 2023 | 19.96 | 20.78 | 19.96 | 20.71 | 53,584 | +0.44(+2.17%) |
Jun 20, 2023 | 20.40 | 20.52 | 19.75 | 20.27 | 87,024 | -0.48(-2.31%) |
Jun 16, 2023 | 20.69 | 21.00 | 20.42 | 20.75 | 71,960 | -0.16(-0.77%) |
Jun 15, 2023 | 19.95 | 21.14 | 19.95 | 20.91 | 123,066 | +0.62(+3.06%) |
Jun 14, 2023 | 19.92 | 20.55 | 19.56 | 20.29 | 166,351 | +0.69(+3.52%) |
Jun 13, 2023 | 19.09 | 19.66 | 18.98 | 19.60 | 111,566 | +0.72(+3.81%) |
Jun 12, 2023 | 18.20 | 19.17 | 18.10 | 18.88 | 122,821 | +0.70(+3.85%) |
Jun 09, 2023 | 17.24 | 18.25 | 17.24 | 18.18 | 121,464 | +0.77(+4.42%) |
Jun 08, 2023 | 17.36 | 17.66 | 17.17 | 17.41 | 51,323 | -0.06(-0.34%) |
Jun 07, 2023 | 17.30 | 17.88 | 17.21 | 17.47 | 81,181 | +0.01(+0.06%) |
Jun 06, 2023 | 17.17 | 17.76 | 17.11 | 17.46 | 71,759 | +0.04(+0.23%) |
Jun 05, 2023 | 17.60 | 17.88 | 17.30 | 17.42 | 99,805 | -0.32(-1.80%) |
Jun 02, 2023 | 17.27 | 18.13 | 17.27 | 17.74 | 188,579 | +0.72(+4.23%) |