Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.26 | 12.50 | 12.07 | 12.19 | 112,137 | -0.08(-0.65%) |
May 30, 2024 | 12.07 | 12.41 | 12.05 | 12.27 | 73,361 | +0.17(+1.40%) |
May 29, 2024 | 12.58 | 12.65 | 12.05 | 12.10 | 67,753 | -0.51(-4.04%) |
May 28, 2024 | 12.60 | 12.71 | 12.47 | 12.61 | 249,478 | +0.09(+0.72%) |
May 24, 2024 | 12.59 | 12.91 | 12.48 | 12.52 | 64,075 | -0.07(-0.56%) |
May 23, 2024 | 13.05 | 13.28 | 12.47 | 12.59 | 197,004 | -0.48(-3.67%) |
May 22, 2024 | 13.34 | 13.66 | 12.93 | 13.07 | 115,177 | -0.28(-2.09%) |
May 21, 2024 | 13.39 | 13.90 | 13.08 | 13.35 | 223,072 | -0.09(-0.67%) |
May 20, 2024 | 13.24 | 13.62 | 13.08 | 13.44 | 142,150 | +0.20(+1.51%) |
May 17, 2024 | 12.96 | 13.28 | 12.85 | 13.24 | 129,752 | +0.33(+2.55%) |
May 16, 2024 | 13.01 | 13.28 | 12.74 | 12.91 | 83,602 | -0.10(-0.77%) |
May 15, 2024 | 12.78 | 13.11 | 12.48 | 13.01 | 113,516 | +0.21(+1.64%) |
May 14, 2024 | 13.17 | 13.23 | 12.75 | 12.80 | 121,413 | -0.27(-2.06%) |
May 13, 2024 | 12.53 | 13.28 | 12.53 | 13.07 | 164,784 | +0.67(+5.39%) |
May 10, 2024 | 12.51 | 13.18 | 12.35 | 12.40 | 196,348 | +0.01(+0.08%) |
May 09, 2024 | 12.33 | 12.43 | 12.21 | 12.39 | 65,006 | +0.06(+0.49%) |
May 08, 2024 | 12.13 | 12.39 | 12.01 | 12.33 | 70,579 | +0.18(+1.48%) |
May 07, 2024 | 11.92 | 12.39 | 11.86 | 12.15 | 110,556 | +0.34(+2.87%) |
May 06, 2024 | 11.72 | 11.97 | 11.68 | 11.81 | 62,421 | +0.13(+1.11%) |
May 03, 2024 | 11.70 | 11.84 | 11.53 | 11.68 | 56,800 | +0.13(+1.12%) |
May 02, 2024 | 11.49 | 11.66 | 11.43 | 11.55 | 38,729 | +0.11(+0.96%) |
May 01, 2024 | 11.48 | 11.65 | 11.30 | 11.44 | 77,280 | -0.04(-0.35%) |
Apr 30, 2024 | 12.04 | 12.04 | 11.48 | 11.48 | 128,832 | -0.56(-4.64%) |
Apr 29, 2024 | 11.99 | 12.27 | 11.89 | 12.04 | 104,062 | -0.05(-0.43%) |
Apr 26, 2024 | 11.89 | 12.22 | 11.89 | 12.09 | 70,330 | +0.19(+1.58%) |
Apr 25, 2024 | 12.10 | 12.34 | 11.82 | 11.90 | 269,054 | -0.31(-2.52%) |
Apr 24, 2024 | 12.46 | 12.46 | 12.03 | 12.21 | 78,608 | -0.18(-1.44%) |
Apr 23, 2024 | 11.66 | 12.50 | 11.60 | 12.39 | 189,574 | +0.74(+6.38%) |
Apr 22, 2024 | 11.95 | 12.25 | 11.42 | 11.65 | 286,679 | -0.40(-3.29%) |
Apr 19, 2024 | 11.52 | 12.56 | 11.52 | 12.04 | 258,189 | +0.57(+4.92%) |
Apr 18, 2024 | 11.41 | 11.59 | 11.23 | 11.48 | 118,318 | +0.04(+0.35%) |
Apr 17, 2024 | 11.86 | 12.01 | 11.41 | 11.44 | 103,428 | -0.30(-2.53%) |
Apr 16, 2024 | 11.86 | 11.91 | 11.62 | 11.74 | 69,372 | -0.13(-1.09%) |
Apr 15, 2024 | 12.16 | 12.25 | 11.83 | 11.86 | 92,340 | -0.21(-1.72%) |
Apr 12, 2024 | 12.34 | 12.64 | 11.98 | 12.07 | 180,670 | -0.18(-1.46%) |
Apr 11, 2024 | 12.44 | 12.45 | 12.07 | 12.25 | 207,939 | -0.16(-1.28%) |
Apr 10, 2024 | 12.53 | 12.80 | 12.38 | 12.41 | 195,459 | -0.12(-0.95%) |
Apr 09, 2024 | 12.65 | 12.76 | 12.38 | 12.53 | 96,027 | -0.08(-0.63%) |
Apr 08, 2024 | 12.79 | 12.97 | 12.55 | 12.61 | 57,360 | -0.18(-1.40%) |
Apr 05, 2024 | 12.83 | 13.04 | 12.71 | 12.79 | 114,414 | +0.00(+0.00%) |
Apr 04, 2024 | 12.39 | 12.86 | 12.26 | 12.79 | 133,877 | +0.41(+3.28%) |
Apr 03, 2024 | 12.41 | 12.53 | 12.16 | 12.38 | 90,824 | +0.07(+0.56%) |
Apr 02, 2024 | 12.47 | 12.64 | 12.14 | 12.31 | 151,979 | +0.01(+0.08%) |
Apr 01, 2024 | 11.91 | 12.39 | 11.77 | 12.30 | 147,057 | +0.31(+2.56%) |
Mar 28, 2024 | 11.96 | 11.89 | 11.79 | 11.99 | 206,874 | -0.02(-0.16%) |
Mar 27, 2024 | 12.21 | 12.38 | 11.84 | 12.01 | 225,710 | -0.22(-1.77%) |
Mar 26, 2024 | 12.53 | 12.62 | 12.10 | 12.23 | 151,524 | -0.42(-3.36%) |
Mar 25, 2024 | 13.19 | 13.47 | 12.47 | 12.65 | 250,090 | -0.53(-4.05%) |
Mar 22, 2024 | 13.69 | 13.83 | 13.12 | 13.19 | 95,044 | -0.50(-3.68%) |
Mar 21, 2024 | 14.17 | 14.31 | 13.54 | 13.69 | 115,700 | -0.47(-3.35%) |
Mar 20, 2024 | 14.05 | 14.35 | 13.71 | 14.17 | 87,893 | +0.00(+0.00%) |
Mar 19, 2024 | 13.64 | 14.40 | 13.64 | 14.17 | 174,402 | +0.52(+3.84%) |
Mar 18, 2024 | 12.81 | 13.76 | 12.74 | 13.64 | 234,680 | +0.93(+7.30%) |
Mar 15, 2024 | 12.66 | 13.01 | 12.60 | 12.71 | 87,616 | +0.00(+0.00%) |
Mar 14, 2024 | 12.24 | 12.90 | 12.24 | 12.71 | 138,708 | +0.56(+4.63%) |
Mar 13, 2024 | 11.92 | 12.38 | 11.90 | 12.15 | 106,430 | +0.22(+1.82%) |
Mar 12, 2024 | 11.68 | 11.95 | 11.61 | 11.93 | 83,238 | +0.33(+2.81%) |
Mar 11, 2024 | 11.63 | 11.76 | 11.41 | 11.61 | 90,640 | -0.07(-0.59%) |
Mar 08, 2024 | 11.37 | 11.78 | 11.37 | 11.68 | 112,160 | +0.27(+2.34%) |
Mar 07, 2024 | 11.54 | 11.71 | 11.41 | 11.41 | 128,583 | -0.16(-1.37%) |
Mar 06, 2024 | 12.06 | 12.06 | 11.45 | 11.57 | 253,969 | -0.33(-2.74%) |
Mar 05, 2024 | 10.97 | 12.00 | 10.88 | 11.89 | 326,687 | +0.87(+7.89%) |
Mar 04, 2024 | 13.20 | 13.21 | 10.82 | 11.02 | 699,301 | -2.18(-16.53%) |
Mar 01, 2024 | 13.45 | 13.77 | 13.16 | 13.21 | 87,999 | -0.20(-1.47%) |
Feb 29, 2024 | 13.36 | 13.64 | 13.31 | 13.40 | 66,110 | +0.12(+0.89%) |
Feb 28, 2024 | 13.00 | 13.31 | 12.93 | 13.29 | 84,026 | +0.30(+2.32%) |
Feb 27, 2024 | 12.83 | 13.14 | 12.76 | 12.98 | 60,285 | +0.11(+0.84%) |
Feb 26, 2024 | 12.87 | 12.99 | 12.68 | 12.88 | 107,108 | +0.01(+0.08%) |
Feb 23, 2024 | 12.80 | 12.96 | 12.63 | 12.87 | 167,834 | -0.05(-0.38%) |
Feb 22, 2024 | 12.95 | 13.07 | 12.51 | 12.92 | 276,628 | -0.14(-1.06%) |
Feb 21, 2024 | 13.52 | 13.59 | 13.02 | 13.05 | 97,615 | -0.46(-3.42%) |
Feb 20, 2024 | 13.62 | 13.75 | 13.34 | 13.52 | 117,506 | +0.10(+0.73%) |
Feb 16, 2024 | 13.64 | 13.72 | 13.37 | 13.42 | 72,761 | -0.14(-1.02%) |
Feb 15, 2024 | 13.06 | 13.67 | 13.06 | 13.56 | 125,552 | +0.47(+3.61%) |
Feb 14, 2024 | 13.42 | 13.55 | 13.03 | 13.08 | 57,024 | -0.20(-1.48%) |
Feb 13, 2024 | 13.68 | 13.68 | 13.16 | 13.28 | 67,883 | -0.40(-2.95%) |
Feb 12, 2024 | 13.15 | 13.78 | 13.15 | 13.68 | 142,902 | +0.56(+4.28%) |
Feb 09, 2024 | 12.97 | 13.24 | 12.91 | 13.12 | 136,382 | +0.10(+0.76%) |
Feb 08, 2024 | 13.63 | 13.77 | 12.96 | 13.02 | 108,900 | -0.50(-3.71%) |
Feb 07, 2024 | 13.60 | 13.65 | 13.08 | 13.53 | 218,663 | -0.12(-0.87%) |
Feb 06, 2024 | 13.83 | 13.98 | 13.55 | 13.64 | 82,278 | -0.18(-1.28%) |
Feb 05, 2024 | 14.26 | 14.36 | 13.50 | 13.82 | 224,243 | -0.44(-3.11%) |
Feb 02, 2024 | 13.91 | 14.42 | 13.91 | 14.26 | 96,197 | +0.34(+2.48%) |
Feb 01, 2024 | 14.23 | 14.34 | 13.89 | 13.92 | 82,491 | -0.15(-1.05%) |
Jan 31, 2024 | 14.49 | 14.61 | 14.07 | 14.07 | 203,327 | -0.37(-2.59%) |
Jan 30, 2024 | 14.23 | 14.52 | 14.06 | 14.44 | 88,865 | +0.20(+1.39%) |
Jan 29, 2024 | 14.73 | 14.83 | 13.81 | 14.24 | 169,595 | -0.50(-3.40%) |
Jan 26, 2024 | 15.13 | 15.15 | 14.65 | 14.74 | 94,065 | -0.32(-2.15%) |
Jan 25, 2024 | 15.43 | 15.43 | 15.01 | 15.07 | 103,493 | -0.30(-1.98%) |
Jan 24, 2024 | 15.31 | 15.37 | 15.10 | 15.37 | 76,234 | +0.11(+0.71%) |
Jan 23, 2024 | 15.08 | 15.51 | 14.92 | 15.27 | 163,446 | +0.20(+1.30%) |
Jan 22, 2024 | 14.44 | 15.09 | 14.37 | 15.07 | 181,711 | +0.68(+4.71%) |
Jan 19, 2024 | 14.88 | 14.98 | 14.21 | 14.39 | 281,427 | -0.43(-2.92%) |
Jan 18, 2024 | 14.03 | 14.82 | 13.93 | 14.82 | 227,394 | +0.85(+6.12%) |
Jan 17, 2024 | 13.95 | 14.01 | 13.65 | 13.97 | 120,396 | -0.07(-0.49%) |
Jan 16, 2024 | 14.10 | 14.34 | 13.95 | 14.04 | 145,294 | +0.12(+0.85%) |
Jan 12, 2024 | 13.90 | 14.10 | 13.73 | 13.92 | 154,718 | +0.20(+1.43%) |
Jan 11, 2024 | 13.66 | 13.96 | 13.61 | 13.72 | 126,738 | +0.14(+1.01%) |
Jan 10, 2024 | 13.75 | 14.10 | 13.56 | 13.59 | 115,376 | -0.20(-1.43%) |
Jan 09, 2024 | 13.85 | 13.96 | 13.65 | 13.78 | 74,334 | -0.11(-0.78%) |
Jan 08, 2024 | 13.70 | 13.97 | 13.60 | 13.89 | 103,833 | +0.10(+0.71%) |
Jan 05, 2024 | 13.70 | 13.83 | 13.55 | 13.79 | 156,414 | +0.05(+0.36%) |
Jan 04, 2024 | 14.21 | 14.32 | 13.74 | 13.74 | 132,432 | -0.26(-1.82%) |
Jan 03, 2024 | 13.83 | 14.18 | 13.68 | 14.00 | 95,265 | +0.18(+1.28%) |
Jan 02, 2024 | 13.93 | 14.33 | 13.70 | 13.82 | 121,414 | +0.11(+0.79%) |
Dec 29, 2023 | 13.78 | 14.21 | 13.56 | 13.71 | 305,526 | -0.12(-0.85%) |
Dec 28, 2023 | 13.75 | 14.07 | 13.51 | 13.83 | 264,880 | +0.08(+0.62%) |
Dec 27, 2023 | 14.51 | 14.55 | 13.56 | 13.75 | 279,648 | -0.68(-4.73%) |
Dec 26, 2023 | 14.43 | 14.87 | 14.38 | 14.43 | 184,582 | +0.09(+0.61%) |
Dec 22, 2023 | 14.14 | 14.56 | 14.14 | 14.34 | 181,490 | +0.28(+2.01%) |
Dec 21, 2023 | 14.11 | 14.57 | 13.99 | 14.06 | 152,760 | -0.18(-1.23%) |
Dec 20, 2023 | 14.64 | 14.86 | 14.19 | 14.23 | 125,747 | -0.38(-2.60%) |
Dec 19, 2023 | 14.78 | 15.01 | 14.53 | 14.61 | 121,651 | -0.09(-0.60%) |
Dec 18, 2023 | 15.16 | 15.52 | 14.61 | 14.70 | 137,135 | -0.35(-2.33%) |
Dec 15, 2023 | 14.98 | 15.32 | 14.84 | 15.05 | 115,669 | +0.12(+0.78%) |
Dec 14, 2023 | 14.62 | 15.17 | 14.48 | 14.94 | 174,023 | +0.59(+4.08%) |
Dec 13, 2023 | 14.38 | 15.05 | 14.05 | 14.35 | 478,891 | -0.08(-0.54%) |
Dec 12, 2023 | 14.49 | 14.77 | 14.14 | 14.43 | 230,882 | -0.27(-1.86%) |
Dec 11, 2023 | 14.93 | 15.13 | 14.38 | 14.70 | 168,878 | -0.18(-1.18%) |
Dec 08, 2023 | 14.77 | 15.18 | 14.76 | 14.88 | 114,620 | +0.15(+0.99%) |
Dec 07, 2023 | 14.99 | 15.28 | 14.58 | 14.73 | 119,684 | -0.20(-1.37%) |
Dec 06, 2023 | 15.45 | 15.79 | 14.72 | 14.94 | 332,973 | -0.59(-3.83%) |
Dec 05, 2023 | 15.99 | 16.12 | 15.47 | 15.53 | 105,586 | -0.58(-3.63%) |
Dec 04, 2023 | 16.35 | 16.71 | 16.05 | 16.12 | 105,408 | -0.48(-2.88%) |
Dec 01, 2023 | 16.18 | 16.68 | 16.18 | 16.59 | 126,816 | +0.17(+1.01%) |
Nov 30, 2023 | 16.45 | 16.95 | 16.23 | 16.43 | 113,084 | -0.02(-0.12%) |
Nov 29, 2023 | 16.98 | 17.12 | 16.14 | 16.45 | 129,048 | -0.28(-1.65%) |
Nov 28, 2023 | 17.08 | 17.38 | 16.49 | 16.72 | 110,298 | -0.44(-2.59%) |
Nov 27, 2023 | 17.78 | 17.86 | 17.10 | 17.17 | 100,849 | -0.53(-3.00%) |
Nov 24, 2023 | 17.13 | 17.82 | 17.13 | 17.70 | 47,118 | +0.44(+2.58%) |
Nov 22, 2023 | 16.88 | 17.32 | 16.80 | 17.25 | 61,279 | +0.01(+0.06%) |
Nov 21, 2023 | 17.49 | 17.63 | 17.21 | 17.24 | 75,243 | -0.41(-2.30%) |
Nov 20, 2023 | 18.22 | 18.53 | 17.58 | 17.65 | 70,477 | -0.47(-2.61%) |
Nov 17, 2023 | 18.10 | 19.07 | 17.95 | 18.12 | 157,985 | +0.50(+2.85%) |
Nov 16, 2023 | 17.42 | 17.72 | 17.39 | 17.62 | 116,837 | +0.13(+0.72%) |
Nov 15, 2023 | 18.06 | 18.52 | 17.50 | 17.50 | 334,327 | -0.71(-3.93%) |
Nov 14, 2023 | 17.58 | 18.26 | 17.50 | 18.21 | 149,262 | +0.63(+3.57%) |
Nov 13, 2023 | 16.83 | 17.66 | 16.83 | 17.58 | 112,327 | +0.79(+4.72%) |
Nov 10, 2023 | 15.30 | 16.91 | 14.54 | 16.79 | 396,665 | +1.24(+7.95%) |
Nov 09, 2023 | 16.41 | 16.87 | 15.55 | 15.55 | 291,407 | -0.87(-5.29%) |
Nov 08, 2023 | 16.66 | 16.94 | 16.23 | 16.42 | 227,433 | -0.60(-3.52%) |
Nov 07, 2023 | 17.10 | 17.38 | 16.49 | 17.02 | 176,163 | -0.43(-2.44%) |
Nov 06, 2023 | 18.18 | 18.28 | 17.26 | 17.45 | 225,240 | -0.93(-5.05%) |
Nov 03, 2023 | 18.75 | 18.75 | 17.98 | 18.37 | 195,921 | -0.39(-2.06%) |
Nov 02, 2023 | 18.57 | 19.07 | 18.57 | 18.76 | 86,843 | +0.04(+0.21%) |
Nov 01, 2023 | 19.21 | 19.21 | 18.68 | 18.72 | 54,968 | -0.45(-2.37%) |
Oct 31, 2023 | 18.94 | 19.32 | 18.63 | 19.18 | 82,362 | -0.05(-0.25%) |
Oct 30, 2023 | 19.40 | 19.51 | 19.09 | 19.22 | 100,028 | -0.12(-0.63%) |
Oct 27, 2023 | 19.52 | 19.52 | 19.11 | 19.35 | 49,328 | -0.14(-0.69%) |
Oct 26, 2023 | 19.15 | 19.61 | 19.14 | 19.48 | 65,065 | +0.15(+0.80%) |
Oct 25, 2023 | 19.42 | 19.53 | 19.08 | 19.33 | 58,773 | -0.08(-0.40%) |
Oct 24, 2023 | 19.24 | 19.66 | 18.86 | 19.41 | 58,495 | +0.16(+0.85%) |
Oct 23, 2023 | 19.33 | 19.87 | 19.18 | 19.24 | 105,234 | -0.57(-2.87%) |
Oct 20, 2023 | 20.33 | 20.47 | 19.67 | 19.81 | 98,145 | -0.67(-3.29%) |
Oct 19, 2023 | 19.56 | 20.56 | 19.56 | 20.49 | 73,651 | +0.71(+3.61%) |
Oct 18, 2023 | 20.50 | 20.69 | 19.52 | 19.77 | 181,075 | -0.58(-2.84%) |
Oct 17, 2023 | 19.98 | 20.49 | 19.79 | 20.35 | 73,248 | +0.32(+1.59%) |
Oct 16, 2023 | 20.40 | 20.45 | 20.02 | 20.03 | 92,009 | -0.25(-1.24%) |
Oct 13, 2023 | 20.07 | 20.34 | 19.90 | 20.28 | 78,064 | +0.45(+2.28%) |
Oct 12, 2023 | 20.05 | 20.06 | 19.54 | 19.83 | 68,545 | -0.15(-0.77%) |
Oct 11, 2023 | 20.13 | 20.22 | 19.77 | 19.98 | 40,410 | -0.14(-0.72%) |
Oct 10, 2023 | 20.08 | 20.32 | 19.96 | 20.13 | 53,157 | +0.17(+0.87%) |
Oct 09, 2023 | 19.92 | 20.34 | 19.68 | 19.96 | 75,703 | +0.35(+1.77%) |
Oct 06, 2023 | 19.02 | 19.75 | 19.02 | 19.61 | 84,613 | +0.59(+3.09%) |
Oct 05, 2023 | 18.58 | 19.11 | 18.35 | 19.02 | 111,180 | +0.20(+1.08%) |
Oct 04, 2023 | 19.38 | 19.47 | 18.53 | 18.82 | 187,865 | -0.71(-3.65%) |
Oct 03, 2023 | 19.84 | 20.01 | 19.39 | 19.53 | 107,205 | -0.50(-2.50%) |
Oct 02, 2023 | 20.59 | 20.59 | 19.70 | 20.03 | 131,554 | -0.45(-2.21%) |
Sep 29, 2023 | 20.68 | 21.18 | 20.30 | 20.49 | 84,890 | -0.19(-0.93%) |
Sep 28, 2023 | 21.01 | 21.13 | 20.53 | 20.68 | 82,299 | -0.32(-1.50%) |
Sep 27, 2023 | 20.98 | 21.28 | 20.90 | 20.99 | 95,159 | +0.41(+2.01%) |
Sep 26, 2023 | 20.99 | 21.26 | 20.47 | 20.58 | 84,788 | -0.46(-2.20%) |
Sep 25, 2023 | 20.92 | 21.19 | 20.97 | 21.04 | 77,329 | +0.13(+0.60%) |
Sep 22, 2023 | 20.78 | 21.19 | 20.77 | 20.92 | 67,134 | +0.13(+0.65%) |
Sep 21, 2023 | 21.10 | 21.34 | 20.72 | 20.78 | 98,579 | -0.24(-1.14%) |
Sep 20, 2023 | 20.83 | 21.53 | 20.83 | 21.02 | 124,298 | -0.02(-0.09%) |
Sep 19, 2023 | 21.67 | 21.67 | 20.90 | 21.04 | 149,573 | -0.45(-2.11%) |
Sep 18, 2023 | 20.63 | 21.59 | 20.51 | 21.49 | 149,882 | +1.07(+5.23%) |
Sep 15, 2023 | 20.96 | 20.96 | 20.43 | 20.43 | 205,787 | -0.30(-1.44%) |
Sep 14, 2023 | 20.47 | 20.89 | 20.13 | 20.72 | 160,233 | +0.44(+2.18%) |
Sep 13, 2023 | 20.63 | 20.79 | 20.18 | 20.28 | 79,011 | -0.22(-1.08%) |
Sep 12, 2023 | 20.14 | 20.83 | 20.14 | 20.50 | 93,787 | +0.48(+2.40%) |
Sep 11, 2023 | 20.84 | 21.07 | 19.73 | 20.02 | 121,106 | -0.63(-3.03%) |
Sep 08, 2023 | 20.70 | 20.98 | 20.56 | 20.65 | 94,490 | +0.05(+0.23%) |
Sep 07, 2023 | 20.37 | 20.70 | 20.30 | 20.60 | 67,292 | +0.23(+1.13%) |
Sep 06, 2023 | 20.55 | 20.89 | 20.14 | 20.37 | 100,325 | -0.24(-1.17%) |
Sep 05, 2023 | 20.70 | 21.33 | 20.52 | 20.61 | 115,577 | +0.25(+1.23%) |
Sep 01, 2023 | 19.40 | 20.63 | 19.28 | 20.36 | 243,798 | +0.63(+3.17%) |
Aug 31, 2023 | 19.95 | 20.19 | 19.49 | 19.73 | 77,789 | -0.11(-0.53%) |
Aug 30, 2023 | 20.00 | 20.41 | 19.68 | 19.84 | 97,650 | -0.09(-0.46%) |
Aug 29, 2023 | 19.07 | 20.44 | 18.99 | 19.93 | 144,128 | +0.87(+4.54%) |
Aug 28, 2023 | 19.24 | 19.44 | 18.37 | 19.06 | 214,989 | +0.04(+0.20%) |
Aug 25, 2023 | 19.15 | 19.80 | 18.63 | 19.03 | 176,158 | -0.09(-0.45%) |
Aug 24, 2023 | 20.20 | 20.51 | 18.91 | 19.11 | 277,378 | -1.30(-6.36%) |
Aug 23, 2023 | 20.94 | 20.97 | 19.81 | 20.41 | 395,316 | -0.53(-2.53%) |
Aug 22, 2023 | 21.09 | 21.49 | 20.74 | 20.94 | 219,426 | -0.35(-1.63%) |
Aug 21, 2023 | 22.35 | 22.62 | 21.24 | 21.29 | 260,185 | -0.97(-4.36%) |
Aug 18, 2023 | 21.93 | 22.66 | 21.93 | 22.26 | 122,195 | +0.24(+1.09%) |
Aug 17, 2023 | 22.34 | 22.59 | 21.93 | 22.02 | 83,444 | -0.21(-0.95%) |
Aug 16, 2023 | 22.22 | 22.99 | 22.15 | 22.23 | 99,266 | +0.06(+0.26%) |
Aug 15, 2023 | 22.81 | 22.81 | 21.44 | 22.17 | 151,744 | -0.63(-2.78%) |
Aug 14, 2023 | 22.88 | 23.17 | 22.51 | 22.81 | 92,198 | +0.00(+0.00%) |
Aug 11, 2023 | 22.68 | 23.41 | 22.42 | 22.81 | 128,021 | +0.17(+0.76%) |
Aug 10, 2023 | 23.06 | 23.23 | 22.43 | 22.63 | 77,419 | -0.32(-1.38%) |
Aug 09, 2023 | 22.84 | 23.05 | 22.60 | 22.95 | 90,488 | +0.39(+1.75%) |
Aug 08, 2023 | 22.46 | 23.01 | 22.42 | 22.56 | 78,027 | -0.21(-0.93%) |
Aug 07, 2023 | 23.05 | 23.05 | 22.34 | 22.77 | 86,986 | -0.06(-0.25%) |
Aug 04, 2023 | 22.61 | 23.06 | 22.37 | 22.83 | 79,120 | +0.07(+0.30%) |
Aug 03, 2023 | 22.35 | 22.98 | 22.34 | 22.76 | 81,657 | +0.30(+1.33%) |
Aug 02, 2023 | 23.00 | 23.08 | 22.24 | 22.46 | 84,970 | -0.49(-2.14%) |
Aug 01, 2023 | 23.11 | 23.42 | 22.84 | 22.95 | 81,903 | -0.28(-1.20%) |
Jul 31, 2023 | 23.11 | 23.64 | 22.93 | 23.23 | 113,461 | +0.12(+0.54%) |
Jul 28, 2023 | 22.93 | 23.45 | 22.64 | 23.10 | 164,071 | +0.44(+1.96%) |
Jul 27, 2023 | 22.41 | 23.21 | 22.21 | 22.66 | 163,702 | +0.51(+2.30%) |
Jul 26, 2023 | 22.10 | 22.54 | 21.96 | 22.15 | 85,880 | +0.04(+0.17%) |
Jul 25, 2023 | 22.20 | 22.71 | 22.10 | 22.11 | 124,972 | -0.16(-0.73%) |
Jul 24, 2023 | 22.70 | 23.04 | 22.12 | 22.28 | 224,697 | -0.24(-1.07%) |
Jul 21, 2023 | 22.82 | 22.94 | 22.24 | 22.52 | 105,364 | -0.23(-1.01%) |
Jul 20, 2023 | 23.30 | 23.49 | 22.69 | 22.75 | 92,632 | -0.45(-1.95%) |
Jul 19, 2023 | 23.47 | 23.80 | 23.11 | 23.20 | 77,130 | -0.24(-1.02%) |
Jul 18, 2023 | 23.47 | 23.85 | 23.38 | 23.44 | 89,596 | -0.03(-0.12%) |
Jul 17, 2023 | 23.57 | 24.22 | 23.29 | 23.47 | 160,698 | -0.11(-0.45%) |
Jul 14, 2023 | 24.30 | 24.37 | 23.09 | 23.57 | 195,427 | -0.73(-3.00%) |
Jul 13, 2023 | 24.47 | 24.60 | 23.93 | 24.30 | 85,735 | +0.12(+0.48%) |
Jul 12, 2023 | 24.02 | 24.31 | 23.52 | 24.19 | 156,735 | +0.34(+1.41%) |
Jul 11, 2023 | 24.13 | 24.21 | 23.79 | 23.85 | 79,502 | -0.05(-0.20%) |
Jul 10, 2023 | 23.72 | 24.14 | 23.67 | 23.90 | 108,509 | +0.39(+1.68%) |
Jul 07, 2023 | 22.87 | 23.71 | 22.87 | 23.51 | 77,216 | +0.35(+1.49%) |
Jul 06, 2023 | 23.56 | 23.86 | 22.77 | 23.16 | 134,107 | -0.32(-1.35%) |
Jul 05, 2023 | 24.27 | 24.27 | 23.37 | 23.48 | 135,756 | -0.79(-3.25%) |