Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.57 | 17.97 | 17.57 | 17.85 | 21,719 | +0.53(+3.06%) |
May 30, 2024 | 18.08 | 18.13 | 17.32 | 17.32 | 7,896 | -0.81(-4.46%) |
May 29, 2024 | 18.15 | 18.15 | 17.80 | 18.13 | 19,096 | -0.01(-0.07%) |
May 28, 2024 | 18.22 | 18.29 | 18.05 | 18.14 | 8,839 | +0.10(+0.55%) |
May 24, 2024 | 17.85 | 18.38 | 17.70 | 18.04 | 10,377 | +0.21(+1.18%) |
May 23, 2024 | 18.54 | 18.54 | 17.62 | 17.83 | 17,811 | -0.67(-3.62%) |
May 22, 2024 | 18.40 | 18.68 | 18.25 | 18.50 | 10,033 | +0.17(+0.93%) |
May 21, 2024 | 18.62 | 18.74 | 18.14 | 18.33 | 5,490 | -0.02(-0.11%) |
May 20, 2024 | 18.54 | 18.55 | 18.10 | 18.35 | 11,953 | +0.04(+0.22%) |
May 17, 2024 | 18.40 | 18.40 | 17.95 | 18.31 | 8,394 | +0.21(+1.16%) |
May 16, 2024 | 18.55 | 18.56 | 17.80 | 18.10 | 12,365 | -0.24(-1.31%) |
May 15, 2024 | 18.51 | 18.65 | 18.19 | 18.34 | 11,847 | +0.08(+0.44%) |
May 14, 2024 | 18.59 | 18.62 | 18.25 | 18.26 | 7,945 | -0.23(-1.24%) |
May 13, 2024 | 18.24 | 18.64 | 18.20 | 18.49 | 9,529 | +0.25(+1.37%) |
May 10, 2024 | 18.15 | 18.25 | 18.03 | 18.24 | 9,896 | +0.16(+0.88%) |
May 09, 2024 | 18.06 | 18.17 | 18.01 | 18.08 | 10,608 | +0.03(+0.17%) |
May 08, 2024 | 18.09 | 18.22 | 17.97 | 18.05 | 13,742 | -0.20(-1.09%) |
May 07, 2024 | 18.18 | 18.46 | 18.00 | 18.25 | 18,207 | -0.23(-1.25%) |
May 06, 2024 | 18.12 | 18.50 | 18.03 | 18.48 | 17,745 | +0.48(+2.67%) |
May 03, 2024 | 18.90 | 18.90 | 17.67 | 18.00 | 9,239 | -0.22(-1.21%) |
May 02, 2024 | 18.75 | 18.90 | 18.21 | 18.22 | 23,109 | -0.50(-2.65%) |
May 01, 2024 | 18.83 | 19.00 | 18.61 | 18.72 | 14,819 | -0.11(-0.60%) |
Apr 30, 2024 | 19.17 | 19.17 | 18.60 | 18.83 | 32,673 | -0.30(-1.56%) |
Apr 29, 2024 | 18.87 | 19.34 | 18.81 | 19.13 | 32,380 | +0.58(+3.12%) |
Apr 26, 2024 | 18.18 | 18.76 | 18.04 | 18.55 | 38,850 | +0.35(+1.92%) |
Apr 25, 2024 | 17.81 | 18.22 | 17.66 | 18.20 | 39,145 | +0.00(+0.00%) |
Apr 24, 2024 | 17.00 | 18.45 | 17.00 | 18.20 | 165,042 | +2.71(+17.46%) |
Apr 23, 2024 | 15.75 | 15.75 | 15.29 | 15.49 | 20,142 | +0.41(+2.75%) |
Apr 22, 2024 | 15.02 | 15.39 | 15.02 | 15.08 | 14,614 | +0.02(+0.13%) |
Apr 19, 2024 | 15.18 | 15.55 | 15.05 | 15.06 | 14,732 | -0.31(-2.05%) |
Apr 18, 2024 | 15.57 | 15.57 | 15.30 | 15.37 | 11,650 | -0.04(-0.23%) |
Apr 17, 2024 | 15.57 | 15.80 | 15.30 | 15.41 | 15,616 | -0.19(-1.22%) |
Apr 16, 2024 | 15.78 | 15.87 | 15.27 | 15.60 | 33,136 | +0.14(+0.91%) |
Apr 15, 2024 | 16.24 | 16.24 | 15.30 | 15.46 | 20,431 | -0.64(-3.98%) |
Apr 12, 2024 | 16.30 | 16.41 | 16.03 | 16.10 | 13,944 | -0.74(-4.37%) |
Apr 11, 2024 | 16.02 | 16.98 | 16.02 | 16.84 | 9,089 | +0.29(+1.73%) |
Apr 10, 2024 | 16.91 | 16.96 | 16.36 | 16.55 | 24,275 | -0.55(-3.22%) |
Apr 09, 2024 | 17.20 | 17.31 | 16.85 | 17.10 | 8,899 | +0.03(+0.17%) |
Apr 08, 2024 | 16.66 | 17.50 | 15.86 | 17.07 | 31,820 | +0.42(+2.53%) |
Apr 05, 2024 | 16.65 | 16.77 | 16.45 | 16.65 | 16,997 | +0.12(+0.73%) |
Apr 04, 2024 | 16.25 | 16.70 | 15.76 | 16.53 | 26,893 | +0.18(+1.10%) |
Apr 03, 2024 | 16.17 | 16.72 | 16.00 | 16.35 | 38,480 | +0.36(+2.25%) |
Apr 02, 2024 | 15.63 | 15.99 | 15.63 | 15.99 | 9,828 | +0.08(+0.50%) |
Apr 01, 2024 | 15.40 | 15.91 | 15.17 | 15.91 | 22,283 | +0.52(+3.38%) |
Mar 28, 2024 | 15.08 | 15.39 | 14.81 | 15.39 | 35,184 | +0.63(+4.30%) |
Mar 27, 2024 | 14.95 | 14.98 | 14.51 | 14.76 | 24,174 | -0.14(-0.97%) |
Mar 26, 2024 | 15.07 | 15.07 | 14.79 | 14.90 | 17,753 | -0.09(-0.60%) |
Mar 25, 2024 | 15.00 | 15.39 | 14.96 | 14.99 | 40,473 | +0.03(+0.20%) |
Mar 22, 2024 | 14.70 | 15.00 | 14.60 | 14.96 | 37,080 | +0.49(+3.39%) |
Mar 21, 2024 | 14.45 | 14.79 | 14.16 | 14.47 | 12,504 | +0.07(+0.49%) |
Mar 20, 2024 | 14.00 | 14.50 | 13.64 | 14.40 | 37,201 | +0.86(+6.35%) |
Mar 19, 2024 | 12.61 | 13.83 | 12.61 | 13.54 | 107,370 | +0.49(+3.75%) |
Mar 18, 2024 | 12.19 | 13.17 | 12.08 | 13.05 | 336,865 | -1.17(-8.23%) |
Mar 15, 2024 | 14.15 | 14.50 | 14.10 | 14.22 | 16,142 | -0.00(-0.03%) |
Mar 14, 2024 | 14.21 | 14.41 | 14.15 | 14.22 | 29,794 | -0.44(-2.97%) |
Mar 13, 2024 | 14.77 | 14.97 | 14.50 | 14.66 | 43,317 | -0.24(-1.61%) |
Mar 12, 2024 | 14.94 | 15.10 | 14.70 | 14.90 | 24,394 | +0.01(+0.10%) |
Mar 11, 2024 | 15.05 | 15.10 | 14.50 | 14.89 | 32,139 | -0.10(-0.70%) |
Mar 08, 2024 | 15.05 | 15.50 | 14.95 | 14.99 | 44,157 | -0.06(-0.40%) |
Mar 07, 2024 | 15.15 | 15.39 | 14.88 | 15.05 | 79,732 | +0.01(+0.03%) |
Mar 06, 2024 | 15.15 | 15.80 | 14.88 | 15.04 | 85,097 | -0.05(-0.36%) |
Mar 05, 2024 | 15.48 | 15.48 | 14.89 | 15.10 | 41,503 | +0.04(+0.27%) |
Mar 04, 2024 | 14.00 | 15.36 | 14.00 | 15.06 | 71,662 | +1.26(+9.13%) |
Mar 01, 2024 | 14.48 | 14.48 | 13.50 | 13.80 | 83,777 | -0.87(-5.93%) |
Feb 29, 2024 | 14.42 | 14.67 | 14.20 | 14.67 | 55,337 | +0.53(+3.75%) |
Feb 28, 2024 | 13.71 | 14.34 | 13.42 | 14.14 | 85,486 | +0.43(+3.14%) |
Feb 27, 2024 | 13.30 | 13.83 | 13.29 | 13.71 | 16,490 | +0.32(+2.39%) |
Feb 26, 2024 | 13.14 | 13.46 | 13.14 | 13.39 | 23,460 | +0.29(+2.21%) |
Feb 23, 2024 | 13.01 | 13.40 | 12.51 | 13.10 | 44,597 | -0.09(-0.68%) |
Feb 22, 2024 | 12.69 | 13.64 | 12.36 | 13.19 | 136,604 | +1.29(+10.83%) |
Feb 21, 2024 | 12.85 | 12.98 | 11.27 | 11.90 | 176,897 | -1.00(-7.75%) |
Feb 20, 2024 | 13.92 | 13.92 | 12.55 | 12.90 | 94,101 | -1.02(-7.35%) |
Feb 16, 2024 | 14.38 | 14.71 | 13.13 | 13.92 | 68,390 | -0.45(-3.11%) |
Feb 15, 2024 | 15.13 | 15.23 | 14.29 | 14.37 | 108,486 | -1.10(-7.11%) |
Feb 14, 2024 | 15.81 | 15.81 | 15.46 | 15.47 | 6,216 | +0.37(+2.45%) |
Feb 13, 2024 | 16.00 | 16.01 | 15.08 | 15.10 | 42,273 | -0.90(-5.63%) |
Feb 12, 2024 | 15.49 | 16.16 | 15.35 | 16.00 | 27,343 | +0.54(+3.49%) |
Feb 09, 2024 | 15.14 | 15.50 | 15.14 | 15.46 | 9,789 | +0.16(+1.05%) |
Feb 08, 2024 | 15.37 | 15.38 | 15.03 | 15.30 | 18,537 | +0.00(+0.00%) |
Feb 07, 2024 | 15.28 | 15.32 | 15.08 | 15.30 | 37,680 | +0.02(+0.13%) |
Feb 06, 2024 | 15.50 | 15.50 | 15.21 | 15.28 | 20,492 | -0.17(-1.10%) |
Feb 05, 2024 | 15.47 | 15.60 | 14.98 | 15.45 | 25,260 | +0.06(+0.39%) |
Feb 02, 2024 | 15.55 | 15.62 | 15.27 | 15.39 | 29,665 | -0.26(-1.66%) |
Feb 01, 2024 | 15.80 | 15.91 | 15.43 | 15.65 | 22,826 | +0.05(+0.32%) |
Jan 31, 2024 | 15.39 | 16.22 | 15.20 | 15.60 | 69,805 | +0.30(+1.96%) |
Jan 30, 2024 | 15.22 | 15.56 | 15.12 | 15.30 | 149,711 | +0.27(+1.80%) |
Jan 29, 2024 | 14.96 | 15.13 | 14.77 | 15.03 | 101,171 | +0.20(+1.35%) |
Jan 26, 2024 | 15.00 | 15.10 | 14.70 | 14.83 | 18,692 | -0.11(-0.74%) |
Jan 25, 2024 | 15.48 | 15.49 | 14.66 | 14.94 | 71,392 | -0.21(-1.39%) |
Jan 24, 2024 | 15.47 | 15.51 | 15.12 | 15.15 | 16,591 | -0.11(-0.72%) |
Jan 23, 2024 | 15.40 | 15.99 | 15.20 | 15.26 | 49,471 | -0.26(-1.68%) |
Jan 22, 2024 | 16.25 | 16.34 | 15.41 | 15.52 | 78,125 | -1.03(-6.23%) |
Jan 19, 2024 | 16.54 | 16.70 | 16.25 | 16.55 | 11,603 | +0.00(+0.00%) |
Jan 18, 2024 | 16.60 | 16.74 | 16.40 | 16.55 | 14,178 | -0.05(-0.30%) |
Jan 17, 2024 | 16.60 | 16.80 | 16.50 | 16.60 | 9,150 | -0.27(-1.60%) |
Jan 16, 2024 | 16.68 | 17.00 | 16.50 | 16.87 | 27,287 | +0.32(+1.93%) |
Jan 12, 2024 | 16.69 | 16.95 | 16.50 | 16.55 | 34,949 | -0.03(-0.18%) |
Jan 11, 2024 | 16.36 | 16.78 | 16.21 | 16.58 | 26,003 | +0.13(+0.79%) |
Jan 10, 2024 | 16.66 | 16.80 | 16.40 | 16.45 | 24,271 | -0.05(-0.30%) |
Jan 09, 2024 | 16.71 | 16.71 | 16.41 | 16.50 | 23,843 | -0.05(-0.30%) |
Jan 08, 2024 | 16.69 | 16.69 | 16.40 | 16.55 | 42,292 | +0.21(+1.29%) |
Jan 05, 2024 | 16.38 | 16.65 | 16.30 | 16.34 | 11,021 | -0.01(-0.06%) |
Jan 04, 2024 | 16.36 | 16.55 | 16.18 | 16.35 | 12,867 | -0.13(-0.79%) |
Jan 03, 2024 | 16.48 | 16.69 | 16.25 | 16.48 | 20,859 | +0.05(+0.30%) |
Jan 02, 2024 | 15.86 | 16.62 | 15.55 | 16.43 | 35,470 | +0.87(+5.59%) |
Dec 29, 2023 | 15.63 | 16.14 | 15.46 | 15.56 | 124,351 | -0.65(-4.00%) |
Dec 28, 2023 | 16.11 | 16.57 | 16.07 | 16.21 | 40,567 | -0.16(-0.98%) |
Dec 27, 2023 | 16.15 | 16.60 | 15.90 | 16.37 | 38,242 | +0.22(+1.36%) |
Dec 26, 2023 | 16.52 | 16.58 | 16.01 | 16.15 | 30,654 | -0.26(-1.58%) |
Dec 22, 2023 | 16.48 | 16.49 | 15.96 | 16.41 | 31,779 | +0.02(+0.12%) |
Dec 21, 2023 | 16.47 | 16.63 | 16.05 | 16.39 | 44,721 | -0.07(-0.43%) |
Dec 20, 2023 | 16.68 | 16.75 | 16.14 | 16.46 | 54,205 | +0.10(+0.61%) |
Dec 19, 2023 | 16.51 | 17.28 | 16.33 | 16.36 | 68,114 | -0.02(-0.12%) |
Dec 18, 2023 | 16.19 | 16.80 | 16.07 | 16.38 | 75,207 | +0.59(+3.74%) |
Dec 15, 2023 | 15.56 | 15.96 | 15.50 | 15.79 | 59,707 | +0.17(+1.09%) |
Dec 14, 2023 | 15.91 | 16.08 | 15.51 | 15.62 | 60,446 | -0.31(-1.95%) |
Dec 13, 2023 | 16.88 | 17.00 | 15.31 | 15.93 | 79,723 | -0.78(-4.67%) |
Dec 12, 2023 | 17.53 | 17.93 | 16.58 | 16.71 | 47,454 | -0.72(-4.13%) |
Dec 11, 2023 | 17.81 | 17.98 | 17.32 | 17.43 | 20,730 | -0.36(-2.02%) |
Dec 08, 2023 | 17.90 | 17.90 | 17.29 | 17.79 | 16,464 | -0.09(-0.50%) |
Dec 07, 2023 | 17.30 | 17.98 | 17.20 | 17.88 | 37,379 | +0.54(+3.12%) |
Dec 06, 2023 | 17.38 | 17.72 | 17.15 | 17.34 | 28,602 | +0.20(+1.16%) |
Dec 05, 2023 | 17.47 | 17.59 | 17.05 | 17.14 | 25,204 | -0.22(-1.27%) |
Dec 04, 2023 | 16.25 | 17.40 | 16.12 | 17.36 | 41,176 | +1.17(+7.23%) |
Dec 01, 2023 | 15.78 | 16.20 | 15.78 | 16.19 | 13,893 | +0.34(+2.15%) |
Nov 30, 2023 | 15.81 | 15.85 | 15.51 | 15.85 | 38,546 | +0.34(+2.19%) |
Nov 29, 2023 | 16.00 | 16.20 | 15.51 | 15.51 | 16,972 | -0.29(-1.84%) |
Nov 28, 2023 | 16.06 | 16.40 | 15.60 | 15.80 | 20,167 | -0.42(-2.59%) |
Nov 27, 2023 | 16.95 | 16.95 | 16.20 | 16.22 | 25,722 | -0.74(-4.36%) |
Nov 24, 2023 | 16.39 | 17.45 | 16.39 | 16.96 | 17,148 | +0.94(+5.86%) |
Nov 22, 2023 | 16.25 | 16.36 | 15.75 | 16.02 | 16,845 | -0.20(-1.22%) |
Nov 21, 2023 | 16.48 | 16.70 | 16.20 | 16.22 | 12,083 | -0.30(-1.82%) |
Nov 20, 2023 | 16.35 | 17.81 | 15.91 | 16.52 | 123,400 | +0.52(+3.25%) |
Nov 17, 2023 | 14.75 | 16.00 | 14.75 | 16.00 | 110,619 | +1.09(+7.31%) |
Nov 16, 2023 | 15.15 | 15.47 | 14.64 | 14.91 | 55,767 | -0.34(-2.23%) |
Nov 15, 2023 | 15.66 | 16.32 | 15.05 | 15.25 | 79,065 | -0.16(-1.04%) |
Nov 14, 2023 | 15.52 | 15.80 | 14.81 | 15.41 | 164,165 | +0.55(+3.70%) |
Nov 13, 2023 | 17.81 | 17.86 | 14.59 | 14.86 | 410,981 | -3.06(-17.08%) |
Nov 10, 2023 | 18.90 | 19.00 | 17.70 | 17.92 | 62,254 | -1.01(-5.34%) |
Nov 09, 2023 | 18.66 | 19.27 | 18.61 | 18.93 | 22,038 | +0.05(+0.26%) |
Nov 08, 2023 | 18.13 | 18.90 | 18.00 | 18.88 | 21,647 | +0.29(+1.57%) |
Nov 07, 2023 | 17.91 | 18.70 | 17.80 | 18.59 | 16,135 | +0.72(+4.03%) |
Nov 06, 2023 | 19.73 | 19.80 | 17.55 | 17.87 | 48,399 | -1.77(-9.01%) |
Nov 03, 2023 | 19.58 | 20.00 | 19.58 | 19.64 | 14,552 | -0.16(-0.81%) |
Nov 02, 2023 | 19.44 | 19.80 | 19.44 | 19.80 | 8,733 | +0.36(+1.85%) |
Nov 01, 2023 | 19.54 | 19.58 | 18.91 | 19.44 | 12,590 | +0.18(+0.93%) |
Oct 31, 2023 | 19.03 | 19.26 | 18.35 | 19.26 | 38,237 | +0.51(+2.72%) |
Oct 30, 2023 | 19.23 | 19.23 | 18.69 | 18.75 | 35,083 | -0.15(-0.79%) |
Oct 27, 2023 | 18.94 | 18.94 | 18.68 | 18.90 | 9,875 | +0.19(+1.02%) |
Oct 26, 2023 | 19.01 | 19.04 | 18.71 | 18.71 | 8,034 | -0.29(-1.53%) |
Oct 25, 2023 | 19.31 | 19.39 | 18.92 | 19.00 | 12,228 | -0.12(-0.63%) |
Oct 24, 2023 | 18.95 | 19.48 | 18.95 | 19.12 | 6,780 | +0.07(+0.37%) |
Oct 23, 2023 | 19.04 | 19.22 | 18.90 | 19.05 | 6,226 | +0.00(+0.00%) |
Oct 20, 2023 | 18.94 | 19.12 | 18.62 | 19.05 | 15,601 | +0.18(+0.95%) |
Oct 19, 2023 | 19.16 | 19.16 | 18.82 | 18.87 | 9,042 | -0.23(-1.20%) |
Oct 18, 2023 | 19.14 | 19.14 | 18.85 | 19.10 | 17,693 | -0.22(-1.14%) |
Oct 17, 2023 | 19.60 | 19.80 | 19.32 | 19.32 | 10,885 | -0.19(-0.97%) |
Oct 16, 2023 | 19.70 | 19.76 | 19.49 | 19.51 | 3,919 | -0.22(-1.12%) |
Oct 13, 2023 | 19.89 | 19.89 | 19.45 | 19.73 | 4,180 | -0.06(-0.30%) |
Oct 12, 2023 | 19.70 | 19.85 | 19.70 | 19.79 | 3,248 | -0.23(-1.12%) |
Oct 11, 2023 | 19.85 | 20.16 | 19.79 | 20.02 | 4,491 | +0.25(+1.29%) |
Oct 10, 2023 | 19.68 | 19.85 | 19.62 | 19.76 | 7,190 | +0.16(+0.82%) |
Oct 09, 2023 | 19.33 | 19.84 | 19.33 | 19.60 | 8,145 | -0.24(-1.21%) |
Oct 06, 2023 | 19.82 | 20.15 | 19.73 | 19.84 | 6,726 | -0.16(-0.80%) |
Oct 05, 2023 | 19.90 | 20.20 | 19.80 | 20.00 | 8,326 | +0.07(+0.35%) |
Oct 04, 2023 | 19.70 | 20.20 | 19.70 | 19.93 | 13,355 | +0.12(+0.59%) |
Oct 03, 2023 | 20.18 | 20.21 | 19.68 | 19.81 | 5,973 | -0.51(-2.49%) |
Oct 02, 2023 | 20.39 | 20.39 | 20.02 | 20.32 | 2,917 | -0.13(-0.64%) |
Sep 29, 2023 | 19.92 | 20.45 | 19.86 | 20.45 | 28,918 | +0.65(+3.26%) |
Sep 28, 2023 | 19.87 | 19.89 | 19.73 | 19.80 | 5,880 | +0.12(+0.63%) |
Sep 27, 2023 | 19.90 | 19.90 | 19.64 | 19.68 | 9,200 | -0.05(-0.25%) |
Sep 26, 2023 | 19.90 | 19.90 | 19.64 | 19.73 | 13,782 | -0.24(-1.20%) |
Sep 25, 2023 | 19.93 | 20.00 | 19.89 | 19.97 | 5,214 | +0.11(+0.55%) |
Sep 22, 2023 | 20.23 | 20.23 | 19.64 | 19.86 | 9,922 | -0.14(-0.70%) |
Sep 21, 2023 | 20.38 | 20.47 | 20.00 | 20.00 | 6,033 | -0.47(-2.30%) |
Sep 20, 2023 | 20.55 | 20.95 | 20.32 | 20.47 | 8,025 | -0.08(-0.39%) |
Sep 19, 2023 | 20.55 | 20.55 | 20.28 | 20.55 | 4,572 | +0.00(+0.00%) |
Sep 18, 2023 | 20.35 | 20.55 | 20.11 | 20.55 | 9,581 | +0.03(+0.15%) |
Sep 15, 2023 | 20.47 | 20.52 | 20.16 | 20.52 | 4,648 | +0.09(+0.44%) |
Sep 14, 2023 | 20.52 | 20.52 | 20.43 | 20.43 | 1,475 | +0.21(+1.04%) |
Sep 13, 2023 | 20.34 | 20.35 | 20.01 | 20.22 | 4,793 | -0.18(-0.88%) |
Sep 12, 2023 | 20.30 | 20.45 | 20.20 | 20.40 | 9,850 | -0.07(-0.34%) |
Sep 11, 2023 | 20.50 | 20.50 | 20.34 | 20.47 | 7,382 | +0.05(+0.26%) |
Sep 08, 2023 | 20.37 | 20.50 | 20.37 | 20.42 | 9,379 | +0.04(+0.18%) |
Sep 07, 2023 | 20.34 | 20.39 | 20.11 | 20.38 | 2,787 | +0.08(+0.40%) |
Sep 06, 2023 | 20.35 | 20.45 | 20.27 | 20.30 | 6,851 | -0.02(-0.11%) |
Sep 05, 2023 | 20.58 | 20.58 | 20.32 | 20.32 | 5,661 | -0.22(-1.07%) |
Sep 01, 2023 | 20.48 | 20.59 | 20.05 | 20.54 | 18,661 | -0.09(-0.44%) |
Aug 31, 2023 | 19.63 | 20.67 | 19.50 | 20.63 | 29,941 | +0.94(+4.77%) |
Aug 30, 2023 | 19.45 | 19.70 | 19.45 | 19.69 | 7,294 | +0.29(+1.50%) |
Aug 29, 2023 | 19.25 | 19.50 | 19.18 | 19.40 | 15,254 | +0.00(+0.03%) |
Aug 28, 2023 | 19.38 | 19.50 | 19.24 | 19.39 | 16,606 | +0.16(+0.81%) |
Aug 25, 2023 | 19.45 | 19.45 | 19.10 | 19.24 | 17,938 | -0.04(-0.21%) |
Aug 24, 2023 | 19.82 | 19.82 | 19.17 | 19.28 | 17,597 | -0.24(-1.23%) |
Aug 23, 2023 | 19.27 | 19.56 | 19.25 | 19.52 | 22,923 | +0.22(+1.14%) |
Aug 22, 2023 | 19.36 | 19.36 | 19.01 | 19.30 | 20,984 | +0.05(+0.26%) |
Aug 21, 2023 | 19.79 | 19.86 | 19.21 | 19.25 | 26,012 | -0.29(-1.48%) |
Aug 18, 2023 | 19.63 | 19.92 | 19.32 | 19.54 | 24,313 | -0.04(-0.20%) |
Aug 17, 2023 | 19.98 | 20.21 | 19.50 | 19.58 | 21,345 | -0.42(-2.10%) |
Aug 16, 2023 | 20.30 | 20.34 | 19.95 | 20.00 | 9,656 | -0.23(-1.14%) |
Aug 15, 2023 | 20.23 | 20.30 | 20.09 | 20.23 | 1,438 | +0.13(+0.65%) |
Aug 14, 2023 | 20.38 | 20.44 | 19.90 | 20.10 | 9,766 | -0.06(-0.30%) |
Aug 11, 2023 | 20.59 | 20.59 | 20.16 | 20.16 | 24,201 | -0.01(-0.05%) |
Aug 10, 2023 | 20.50 | 20.71 | 20.12 | 20.17 | 15,034 | -0.12(-0.59%) |
Aug 09, 2023 | 20.59 | 20.59 | 19.95 | 20.29 | 10,476 | -0.33(-1.60%) |
Aug 08, 2023 | 20.83 | 20.83 | 20.46 | 20.62 | 11,852 | -0.12(-0.58%) |
Aug 07, 2023 | 20.60 | 20.74 | 20.60 | 20.74 | 19,718 | -0.14(-0.66%) |
Aug 04, 2023 | 20.90 | 20.95 | 20.60 | 20.88 | 14,455 | +0.23(+1.10%) |
Aug 03, 2023 | 20.89 | 20.95 | 20.54 | 20.65 | 4,870 | +0.11(+0.56%) |
Aug 02, 2023 | 20.90 | 20.90 | 20.35 | 20.54 | 14,512 | -0.43(-2.04%) |
Aug 01, 2023 | 21.12 | 21.12 | 20.84 | 20.96 | 9,706 | -0.21(-0.98%) |
Jul 31, 2023 | 20.65 | 21.23 | 20.60 | 21.17 | 38,221 | +0.46(+2.22%) |
Jul 28, 2023 | 20.58 | 20.77 | 20.52 | 20.71 | 11,502 | +0.07(+0.36%) |
Jul 27, 2023 | 20.87 | 20.87 | 20.55 | 20.64 | 10,569 | +0.04(+0.17%) |
Jul 26, 2023 | 20.39 | 20.77 | 20.02 | 20.60 | 12,028 | +0.55(+2.74%) |
Jul 25, 2023 | 20.01 | 20.27 | 19.96 | 20.05 | 24,536 | -0.11(-0.55%) |
Jul 24, 2023 | 20.13 | 20.17 | 20.00 | 20.16 | 9,298 | +0.03(+0.15%) |
Jul 21, 2023 | 20.30 | 20.30 | 20.01 | 20.13 | 18,782 | -0.18(-0.89%) |
Jul 20, 2023 | 20.13 | 20.36 | 20.01 | 20.31 | 13,562 | +0.18(+0.92%) |
Jul 19, 2023 | 20.12 | 20.30 | 20.00 | 20.12 | 33,313 | +0.05(+0.27%) |
Jul 18, 2023 | 20.00 | 20.09 | 19.90 | 20.07 | 19,739 | +0.25(+1.26%) |
Jul 17, 2023 | 19.81 | 19.89 | 19.61 | 19.82 | 12,934 | -0.14(-0.68%) |
Jul 14, 2023 | 20.13 | 20.16 | 19.70 | 19.96 | 15,839 | -0.06(-0.32%) |
Jul 13, 2023 | 19.70 | 20.14 | 19.50 | 20.02 | 15,787 | +0.02(+0.10%) |
Jul 12, 2023 | 20.39 | 20.39 | 19.95 | 20.00 | 25,829 | -0.10(-0.50%) |
Jul 11, 2023 | 20.16 | 20.32 | 19.95 | 20.10 | 14,710 | -0.05(-0.25%) |
Jul 10, 2023 | 20.13 | 20.44 | 20.05 | 20.15 | 18,048 | +0.08(+0.40%) |
Jul 07, 2023 | 19.94 | 20.24 | 19.90 | 20.07 | 9,359 | +0.13(+0.65%) |
Jul 06, 2023 | 20.00 | 20.10 | 19.50 | 19.94 | 19,287 | -0.09(-0.45%) |
Jul 05, 2023 | 20.10 | 20.85 | 20.00 | 20.03 | 17,610 | -0.02(-0.10%) |
Jul 03, 2023 | 20.01 | 20.25 | 19.94 | 20.05 | 11,501 | -0.09(-0.45%) |
Jun 30, 2023 | 19.61 | 20.18 | 19.50 | 20.14 | 41,996 | +0.58(+2.97%) |
Jun 29, 2023 | 19.45 | 19.67 | 19.32 | 19.56 | 12,375 | +0.21(+1.09%) |
Jun 28, 2023 | 19.36 | 19.58 | 19.22 | 19.35 | 24,116 | +0.10(+0.52%) |
Jun 27, 2023 | 19.34 | 19.34 | 19.10 | 19.25 | 32,289 | +0.03(+0.16%) |
Jun 26, 2023 | 19.40 | 19.68 | 18.94 | 19.22 | 18,830 | -0.23(-1.18%) |
Jun 23, 2023 | 19.21 | 19.53 | 19.05 | 19.45 | 27,655 | +0.31(+1.62%) |
Jun 22, 2023 | 19.13 | 19.22 | 18.83 | 19.14 | 25,085 | -0.09(-0.46%) |
Jun 21, 2023 | 18.69 | 19.82 | 18.43 | 19.23 | 32,659 | +0.48(+2.55%) |
Jun 20, 2023 | 18.49 | 18.81 | 18.42 | 18.75 | 28,731 | +0.39(+2.12%) |
Jun 16, 2023 | 18.35 | 18.67 | 18.28 | 18.36 | 26,427 | +0.16(+0.88%) |
Jun 15, 2023 | 18.25 | 18.44 | 18.10 | 18.20 | 32,621 | +0.18(+1.00%) |
Jun 14, 2023 | 18.04 | 18.57 | 18.02 | 18.02 | 63,422 | -0.12(-0.66%) |
Jun 13, 2023 | 17.70 | 18.18 | 17.69 | 18.14 | 17,139 | +0.28(+1.57%) |
Jun 12, 2023 | 18.10 | 18.19 | 17.86 | 17.86 | 16,644 | -0.27(-1.49%) |
Jun 09, 2023 | 18.20 | 18.23 | 17.87 | 18.13 | 8,694 | +0.24(+1.34%) |
Jun 08, 2023 | 17.92 | 18.16 | 17.88 | 17.89 | 7,581 | -0.03(-0.17%) |
Jun 07, 2023 | 17.93 | 18.15 | 17.81 | 17.92 | 11,652 | +0.12(+0.67%) |
Jun 06, 2023 | 18.19 | 18.34 | 17.76 | 17.80 | 45,564 | -0.43(-2.36%) |
Jun 05, 2023 | 18.40 | 18.40 | 18.02 | 18.23 | 10,627 | -0.10(-0.52%) |
Jun 02, 2023 | 18.33 | 18.35 | 17.97 | 18.33 | 20,808 | +0.23(+1.24%) |