Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.50 | 20.54 | 20.40 | 20.51 | 34,973 | -0.07(-0.34%) |
May 23, 2024 | 20.33 | 20.62 | 20.30 | 20.58 | 91,586 | +0.37(+1.83%) |
May 22, 2024 | 20.19 | 20.28 | 20.07 | 20.21 | 28,396 | -0.01(-0.05%) |
May 21, 2024 | 20.19 | 20.27 | 20.19 | 20.22 | 2,129 | +0.03(+0.15%) |
May 20, 2024 | 20.17 | 20.19 | 20.08 | 20.19 | 27,175 | +0.03(+0.15%) |
May 17, 2024 | 20.25 | 20.27 | 20.16 | 20.16 | 103,769 | -0.09(-0.43%) |
May 16, 2024 | 20.16 | 20.26 | 20.16 | 20.25 | 21,820 | +0.06(+0.29%) |
May 15, 2024 | 20.05 | 20.31 | 19.92 | 20.19 | 139,198 | -0.01(-0.05%) |
May 14, 2024 | 20.25 | 20.30 | 20.05 | 20.20 | 36,905 | -0.31(-1.51%) |
May 13, 2024 | 20.68 | 20.68 | 20.37 | 20.51 | 75,962 | -0.32(-1.54%) |
May 10, 2024 | 20.57 | 20.86 | 20.57 | 20.83 | 24,396 | +0.17(+0.82%) |
May 09, 2024 | 20.84 | 20.90 | 20.66 | 20.66 | 31,840 | -0.25(-1.20%) |
May 08, 2024 | 20.99 | 21.05 | 20.91 | 20.91 | 29,489 | +0.18(+0.87%) |
May 07, 2024 | 20.70 | 20.74 | 20.63 | 20.73 | 50,629 | +0.00(+0.00%) |
May 06, 2024 | 20.76 | 20.83 | 20.73 | 20.73 | 197,622 | -0.17(-0.81%) |
May 03, 2024 | 20.74 | 20.96 | 20.59 | 20.90 | 207,835 | -0.09(-0.42%) |
May 02, 2024 | 21.04 | 21.27 | 20.92 | 20.99 | 37,902 | -0.24(-1.12%) |
May 01, 2024 | 21.33 | 21.39 | 20.86 | 21.23 | 109,612 | -0.13(-0.63%) |
Apr 30, 2024 | 21.16 | 21.36 | 21.14 | 21.36 | 195,448 | +0.42(+2.01%) |
Apr 29, 2024 | 21.03 | 21.03 | 20.87 | 20.94 | 26,697 | -0.17(-0.81%) |
Apr 26, 2024 | 21.20 | 21.32 | 21.05 | 21.11 | 31,177 | -0.15(-0.68%) |
Apr 25, 2024 | 21.27 | 21.53 | 21.21 | 21.26 | 75,276 | +0.20(+0.95%) |
Apr 24, 2024 | 21.15 | 21.24 | 21.05 | 21.05 | 55,579 | -0.05(-0.26%) |
Apr 23, 2024 | 21.32 | 21.32 | 20.95 | 21.11 | 180,206 | -0.15(-0.71%) |
Apr 22, 2024 | 21.35 | 21.48 | 21.18 | 21.26 | 342,279 | -0.15(-0.70%) |
Apr 19, 2024 | 21.54 | 21.54 | 21.36 | 21.41 | 195,197 | -0.04(-0.19%) |
Apr 18, 2024 | 21.37 | 21.63 | 21.29 | 21.45 | 111,148 | -0.02(-0.09%) |
Apr 17, 2024 | 21.30 | 21.51 | 21.23 | 21.47 | 143,516 | -0.02(-0.09%) |
Apr 16, 2024 | 21.28 | 21.56 | 21.28 | 21.49 | 319,603 | +0.20(+0.94%) |
Apr 15, 2024 | 20.92 | 21.34 | 20.82 | 21.29 | 71,341 | +0.29(+1.38%) |
Apr 12, 2024 | 20.69 | 21.02 | 20.66 | 21.00 | 154,892 | +0.44(+2.14%) |
Apr 11, 2024 | 20.55 | 20.77 | 20.49 | 20.56 | 183,961 | -0.04(-0.19%) |
Apr 10, 2024 | 20.31 | 20.70 | 20.31 | 20.60 | 171,263 | +0.76(+3.80%) |
Apr 09, 2024 | 20.01 | 20.03 | 19.84 | 19.84 | 65,148 | -0.35(-1.71%) |
Apr 08, 2024 | 20.35 | 20.35 | 20.15 | 20.19 | 53,464 | -0.24(-1.17%) |
Apr 05, 2024 | 20.34 | 20.51 | 20.32 | 20.43 | 60,948 | +0.08(+0.39%) |
Apr 04, 2024 | 19.95 | 20.39 | 19.89 | 20.35 | 105,619 | +0.15(+0.74%) |
Apr 03, 2024 | 20.16 | 20.34 | 20.14 | 20.20 | 37,609 | -0.01(-0.05%) |
Apr 02, 2024 | 20.01 | 20.22 | 19.98 | 20.21 | 96,010 | +0.39(+1.97%) |
Apr 01, 2024 | 19.63 | 19.91 | 19.63 | 19.82 | 44,172 | +0.22(+1.12%) |
Mar 28, 2024 | 19.58 | 19.65 | 19.53 | 19.60 | 44,469 | -0.06(-0.33%) |
Mar 27, 2024 | 20.00 | 20.00 | 19.66 | 19.66 | 99,811 | -0.56(-2.75%) |
Mar 26, 2024 | 19.98 | 20.22 | 19.95 | 20.22 | 47,239 | +0.13(+0.65%) |
Mar 25, 2024 | 19.94 | 20.13 | 19.94 | 20.09 | 38,195 | +0.06(+0.30%) |
Mar 22, 2024 | 19.86 | 20.07 | 19.86 | 20.03 | 24,902 | +0.18(+0.91%) |
Mar 21, 2024 | 19.89 | 19.91 | 19.75 | 19.85 | 83,482 | -0.19(-0.95%) |
Mar 20, 2024 | 20.41 | 20.41 | 19.92 | 20.04 | 47,170 | -0.36(-1.76%) |
Mar 19, 2024 | 20.46 | 20.48 | 20.31 | 20.40 | 77,763 | +0.06(+0.29%) |
Mar 18, 2024 | 20.26 | 20.45 | 20.22 | 20.34 | 18,055 | +0.08(+0.39%) |
Mar 15, 2024 | 20.36 | 20.40 | 20.24 | 20.26 | 38,620 | -0.01(-0.05%) |
Mar 14, 2024 | 19.89 | 20.40 | 19.89 | 20.27 | 67,724 | +0.33(+1.65%) |
Mar 13, 2024 | 19.97 | 19.99 | 19.77 | 19.94 | 31,304 | +0.00(+0.00%) |
Mar 12, 2024 | 19.69 | 20.00 | 19.69 | 19.94 | 58,091 | +0.25(+1.27%) |
Mar 11, 2024 | 19.83 | 19.83 | 19.69 | 19.69 | 14,441 | -0.07(-0.35%) |
Mar 08, 2024 | 19.63 | 19.83 | 19.53 | 19.76 | 86,195 | -0.01(-0.05%) |
Mar 07, 2024 | 19.87 | 19.89 | 19.72 | 19.77 | 94,407 | -0.32(-1.59%) |
Mar 06, 2024 | 19.98 | 20.09 | 19.90 | 20.09 | 25,091 | -0.04(-0.20%) |
Mar 05, 2024 | 20.06 | 20.19 | 19.96 | 20.13 | 45,107 | +0.25(+1.26%) |
Mar 04, 2024 | 19.68 | 19.91 | 19.68 | 19.88 | 50,564 | +0.10(+0.51%) |
Mar 01, 2024 | 19.94 | 20.09 | 19.73 | 19.78 | 42,084 | -0.07(-0.35%) |
Feb 29, 2024 | 19.93 | 19.97 | 19.72 | 19.85 | 92,717 | -0.31(-1.54%) |
Feb 28, 2024 | 20.05 | 20.18 | 19.99 | 20.16 | 38,095 | +0.09(+0.45%) |
Feb 27, 2024 | 20.16 | 20.16 | 20.00 | 20.07 | 58,427 | -0.12(-0.59%) |
Feb 26, 2024 | 20.25 | 20.29 | 20.04 | 20.19 | 44,685 | -0.06(-0.30%) |
Feb 23, 2024 | 20.16 | 20.32 | 20.13 | 20.25 | 67,256 | +0.08(+0.40%) |
Feb 22, 2024 | 19.95 | 20.19 | 19.90 | 20.17 | 95,618 | +0.12(+0.60%) |
Feb 21, 2024 | 20.04 | 20.14 | 19.98 | 20.05 | 102,741 | +0.30(+1.52%) |
Feb 20, 2024 | 19.68 | 19.85 | 19.68 | 19.75 | 87,069 | +0.14(+0.71%) |
Feb 16, 2024 | 19.61 | 19.70 | 19.37 | 19.61 | 109,787 | +0.33(+1.71%) |
Feb 15, 2024 | 19.53 | 19.53 | 19.21 | 19.28 | 89,167 | -0.35(-1.81%) |
Feb 14, 2024 | 19.68 | 19.91 | 19.62 | 19.63 | 104,429 | -0.35(-1.73%) |
Feb 13, 2024 | 19.71 | 20.12 | 19.71 | 19.98 | 193,371 | +0.76(+3.95%) |
Feb 12, 2024 | 19.69 | 19.69 | 19.13 | 19.22 | 151,312 | -0.47(-2.39%) |
Feb 09, 2024 | 19.79 | 19.90 | 19.64 | 19.69 | 44,934 | -0.18(-0.91%) |
Feb 08, 2024 | 20.01 | 20.12 | 19.85 | 19.87 | 51,352 | -0.19(-0.95%) |
Feb 07, 2024 | 19.91 | 20.24 | 19.85 | 20.06 | 110,760 | -0.20(-0.99%) |
Feb 06, 2024 | 20.55 | 20.62 | 20.22 | 20.26 | 224,874 | -0.26(-1.27%) |
Feb 05, 2024 | 20.22 | 20.65 | 20.22 | 20.52 | 118,448 | +0.33(+1.63%) |
Feb 02, 2024 | 20.16 | 20.42 | 20.06 | 20.19 | 79,569 | +0.14(+0.70%) |
Feb 01, 2024 | 20.25 | 20.45 | 20.00 | 20.05 | 126,516 | -0.39(-1.91%) |
Jan 31, 2024 | 20.03 | 20.44 | 19.85 | 20.44 | 115,864 | +0.53(+2.66%) |
Jan 30, 2024 | 19.86 | 20.00 | 19.85 | 19.91 | 194,706 | +0.11(+0.56%) |
Jan 29, 2024 | 20.10 | 20.18 | 19.78 | 19.80 | 24,291 | -0.32(-1.59%) |
Jan 26, 2024 | 20.07 | 20.12 | 19.92 | 20.12 | 55,719 | +0.01(+0.05%) |
Jan 25, 2024 | 20.05 | 20.21 | 20.02 | 20.11 | 45,547 | -0.12(-0.59%) |
Jan 24, 2024 | 19.87 | 20.24 | 19.86 | 20.23 | 68,051 | +0.22(+1.10%) |
Jan 23, 2024 | 19.97 | 20.10 | 19.85 | 20.01 | 69,395 | -0.15(-0.74%) |
Jan 22, 2024 | 20.37 | 20.37 | 20.00 | 20.16 | 123,233 | -0.35(-1.71%) |
Jan 19, 2024 | 20.64 | 20.76 | 20.46 | 20.51 | 60,205 | -0.10(-0.49%) |
Jan 18, 2024 | 20.62 | 20.79 | 20.56 | 20.61 | 61,789 | -0.14(-0.67%) |
Jan 17, 2024 | 20.74 | 20.88 | 20.68 | 20.75 | 297,553 | +0.18(+0.88%) |
Jan 16, 2024 | 20.42 | 20.64 | 20.33 | 20.57 | 98,006 | +0.31(+1.53%) |
Jan 12, 2024 | 20.01 | 20.27 | 19.82 | 20.26 | 75,412 | +0.16(+0.80%) |
Jan 11, 2024 | 19.93 | 20.25 | 19.93 | 20.10 | 67,386 | +0.18(+0.90%) |
Jan 10, 2024 | 19.92 | 20.07 | 19.87 | 19.92 | 26,337 | +0.01(+0.05%) |
Jan 09, 2024 | 19.91 | 20.03 | 19.79 | 19.91 | 42,418 | +0.23(+1.14%) |
Jan 08, 2024 | 20.04 | 20.05 | 19.65 | 19.68 | 65,739 | -0.36(-1.77%) |
Jan 05, 2024 | 20.11 | 20.11 | 19.78 | 20.04 | 43,133 | +0.02(+0.10%) |
Jan 04, 2024 | 19.95 | 20.03 | 19.88 | 20.02 | 180,400 | +0.04(+0.20%) |
Jan 03, 2024 | 19.56 | 19.98 | 19.53 | 19.98 | 160,490 | +0.70(+3.63%) |
Jan 02, 2024 | 19.23 | 19.39 | 19.09 | 19.28 | 100,767 | +0.12(+0.63%) |
Dec 29, 2023 | 18.92 | 19.17 | 18.91 | 19.16 | 150,204 | +0.26(+1.38%) |
Dec 28, 2023 | 18.99 | 19.01 | 18.90 | 18.90 | 70,336 | -0.07(-0.37%) |
Dec 27, 2023 | 18.95 | 19.06 | 18.92 | 18.97 | 185,248 | +0.00(+0.00%) |
Dec 26, 2023 | 19.20 | 19.20 | 18.92 | 18.97 | 477,603 | -0.22(-1.12%) |
Dec 22, 2023 | 19.15 | 19.26 | 19.04 | 19.19 | 107,839 | -0.05(-0.28%) |
Dec 21, 2023 | 19.39 | 19.42 | 19.21 | 19.24 | 101,160 | -0.33(-1.68%) |
Dec 20, 2023 | 19.34 | 19.59 | 19.15 | 19.57 | 428,127 | +0.35(+1.80%) |
Dec 19, 2023 | 19.51 | 19.51 | 19.20 | 19.22 | 480,289 | -0.34(-1.73%) |
Dec 18, 2023 | 19.39 | 19.61 | 19.39 | 19.56 | 108,121 | +0.12(+0.61%) |
Dec 15, 2023 | 19.37 | 19.57 | 19.37 | 19.44 | 329,301 | +0.03(+0.14%) |
Dec 14, 2023 | 19.78 | 19.78 | 19.27 | 19.41 | 386,294 | -0.66(-3.27%) |
Dec 13, 2023 | 20.92 | 21.09 | 20.07 | 20.07 | 172,284 | -0.85(-4.06%) |
Dec 12, 2023 | 20.73 | 21.01 | 20.73 | 20.92 | 60,854 | +0.17(+0.84%) |
Dec 11, 2023 | 20.95 | 20.95 | 20.73 | 20.75 | 113,186 | -0.20(-0.96%) |
Dec 08, 2023 | 20.95 | 21.00 | 20.79 | 20.95 | 275,747 | +0.00(+0.00%) |
Dec 07, 2023 | 21.04 | 21.15 | 20.95 | 20.95 | 77,505 | -0.19(-0.91%) |
Dec 06, 2023 | 20.99 | 21.14 | 20.71 | 21.14 | 99,205 | +0.05(+0.26%) |
Dec 05, 2023 | 20.80 | 21.17 | 20.79 | 21.08 | 73,084 | +0.43(+2.08%) |
Dec 04, 2023 | 20.88 | 20.89 | 20.60 | 20.65 | 123,220 | -0.10(-0.48%) |
Dec 01, 2023 | 21.61 | 21.61 | 20.76 | 20.76 | 216,937 | -0.79(-3.69%) |
Nov 30, 2023 | 21.42 | 21.59 | 21.42 | 21.55 | 31,511 | +0.08(+0.38%) |
Nov 29, 2023 | 21.58 | 21.58 | 21.18 | 21.47 | 129,590 | -0.30(-1.38%) |
Nov 28, 2023 | 21.79 | 21.99 | 21.68 | 21.77 | 42,411 | -0.03(-0.13%) |
Nov 27, 2023 | 21.69 | 21.93 | 21.69 | 21.80 | 189,086 | +0.11(+0.50%) |
Nov 24, 2023 | 21.80 | 21.84 | 21.68 | 21.69 | 23,665 | -0.11(-0.50%) |
Nov 22, 2023 | 21.78 | 21.91 | 21.74 | 21.80 | 46,211 | -0.06(-0.29%) |
Nov 21, 2023 | 21.60 | 21.90 | 21.60 | 21.86 | 60,506 | +0.34(+1.57%) |
Nov 20, 2023 | 21.64 | 21.80 | 21.50 | 21.52 | 55,789 | -0.18(-0.84%) |
Nov 17, 2023 | 21.77 | 21.88 | 21.70 | 21.70 | 127,025 | -0.19(-0.88%) |
Nov 16, 2023 | 21.68 | 22.01 | 21.68 | 21.90 | 122,275 | +0.31(+1.43%) |
Nov 15, 2023 | 21.79 | 21.79 | 21.39 | 21.59 | 164,314 | -0.25(-1.16%) |
Nov 14, 2023 | 22.31 | 22.32 | 21.79 | 21.84 | 270,793 | -1.13(-4.93%) |
Nov 13, 2023 | 23.02 | 23.10 | 22.83 | 22.97 | 63,318 | +0.05(+0.20%) |
Nov 10, 2023 | 23.01 | 23.16 | 22.89 | 22.93 | 190,263 | -0.08(-0.36%) |
Nov 09, 2023 | 22.45 | 23.08 | 22.45 | 23.01 | 95,081 | +0.39(+1.73%) |
Nov 08, 2023 | 22.47 | 22.62 | 22.41 | 22.62 | 77,717 | +0.11(+0.51%) |
Nov 07, 2023 | 22.46 | 22.54 | 22.35 | 22.50 | 70,043 | +0.06(+0.26%) |
Nov 06, 2023 | 22.24 | 22.55 | 22.24 | 22.44 | 72,057 | +0.20(+0.90%) |
Nov 03, 2023 | 22.47 | 22.47 | 22.11 | 22.24 | 370,430 | -0.56(-2.44%) |
Nov 02, 2023 | 23.21 | 23.21 | 22.75 | 22.80 | 147,356 | -0.66(-2.80%) |
Nov 01, 2023 | 23.36 | 23.64 | 23.36 | 23.46 | 224,210 | +0.05(+0.20%) |
Oct 31, 2023 | 23.55 | 23.63 | 23.34 | 23.41 | 215,627 | -0.14(-0.58%) |
Oct 30, 2023 | 23.50 | 23.68 | 23.35 | 23.55 | 57,391 | -0.10(-0.42%) |
Oct 27, 2023 | 23.30 | 23.68 | 23.22 | 23.65 | 202,585 | +0.34(+1.45%) |
Oct 26, 2023 | 23.57 | 23.57 | 23.05 | 23.31 | 276,304 | -0.17(-0.74%) |
Oct 25, 2023 | 23.06 | 23.49 | 23.06 | 23.48 | 163,649 | +0.46(+1.98%) |
Oct 24, 2023 | 23.11 | 23.18 | 22.86 | 23.03 | 47,883 | -0.20(-0.86%) |
Oct 23, 2023 | 23.16 | 23.32 | 22.90 | 23.23 | 96,011 | +0.22(+0.95%) |
Oct 20, 2023 | 22.74 | 23.04 | 22.69 | 23.01 | 185,701 | +0.37(+1.65%) |
Oct 19, 2023 | 22.34 | 22.72 | 22.15 | 22.64 | 60,887 | +0.37(+1.68%) |
Oct 18, 2023 | 22.00 | 22.27 | 21.99 | 22.26 | 67,644 | +0.45(+2.05%) |
Oct 17, 2023 | 22.23 | 22.23 | 21.66 | 21.81 | 65,439 | -0.22(-0.99%) |
Oct 16, 2023 | 22.31 | 22.33 | 21.94 | 22.03 | 50,806 | -0.34(-1.51%) |
Oct 13, 2023 | 22.14 | 22.46 | 22.04 | 22.37 | 41,275 | +0.23(+1.03%) |
Oct 12, 2023 | 21.87 | 22.31 | 21.87 | 22.14 | 58,536 | +0.42(+1.93%) |
Oct 11, 2023 | 21.83 | 21.88 | 21.63 | 21.72 | 59,961 | -0.05(-0.25%) |
Oct 10, 2023 | 22.03 | 22.03 | 21.65 | 21.78 | 112,507 | -0.20(-0.91%) |
Oct 09, 2023 | 22.33 | 22.33 | 21.95 | 21.98 | 82,795 | -0.18(-0.82%) |
Oct 06, 2023 | 22.46 | 22.56 | 22.04 | 22.16 | 391,301 | -0.14(-0.61%) |
Oct 05, 2023 | 22.13 | 22.40 | 22.13 | 22.30 | 81,792 | +0.26(+1.16%) |
Oct 04, 2023 | 22.23 | 22.43 | 22.04 | 22.04 | 93,248 | -0.16(-0.74%) |
Oct 03, 2023 | 21.75 | 22.30 | 21.75 | 22.21 | 599,798 | +0.48(+2.23%) |
Oct 02, 2023 | 21.43 | 21.81 | 21.43 | 21.72 | 116,255 | +0.34(+1.58%) |
Sep 29, 2023 | 21.26 | 21.45 | 21.18 | 21.38 | 88,536 | -0.08(-0.38%) |
Sep 28, 2023 | 21.52 | 21.61 | 21.33 | 21.47 | 61,379 | -0.07(-0.32%) |
Sep 27, 2023 | 21.56 | 21.74 | 21.42 | 21.54 | 398,595 | -0.11(-0.53%) |
Sep 26, 2023 | 21.35 | 21.69 | 21.33 | 21.65 | 201,575 | +0.44(+2.07%) |
Sep 25, 2023 | 21.34 | 21.30 | 21.22 | 21.21 | 117,771 | -0.01(-0.04%) |
Sep 22, 2023 | 20.97 | 21.26 | 20.97 | 21.22 | 111,892 | +0.16(+0.74%) |
Sep 21, 2023 | 20.82 | 21.09 | 20.74 | 21.07 | 138,741 | +0.44(+2.12%) |
Sep 20, 2023 | 20.35 | 20.65 | 20.34 | 20.63 | 80,664 | +0.11(+0.53%) |
Sep 19, 2023 | 20.59 | 20.60 | 20.49 | 20.52 | 30,597 | -0.01(-0.04%) |
Sep 18, 2023 | 20.36 | 20.56 | 20.36 | 20.53 | 61,226 | +0.23(+1.12%) |
Sep 15, 2023 | 20.27 | 20.36 | 20.13 | 20.30 | 60,378 | +0.17(+0.86%) |
Sep 14, 2023 | 20.23 | 20.29 | 20.11 | 20.13 | 85,079 | -0.42(-2.04%) |
Sep 13, 2023 | 20.31 | 20.62 | 20.31 | 20.55 | 37,311 | +0.19(+0.94%) |
Sep 12, 2023 | 20.57 | 20.57 | 20.30 | 20.35 | 47,465 | -0.15(-0.71%) |
Sep 11, 2023 | 20.24 | 20.55 | 20.24 | 20.50 | 32,591 | +0.05(+0.27%) |
Sep 08, 2023 | 20.48 | 20.57 | 20.40 | 20.44 | 60,477 | +0.03(+0.13%) |
Sep 07, 2023 | 20.27 | 20.47 | 20.27 | 20.42 | 63,182 | +0.24(+1.18%) |
Sep 06, 2023 | 20.05 | 20.28 | 20.05 | 20.18 | 64,158 | +0.20(+1.01%) |
Sep 05, 2023 | 19.67 | 19.98 | 19.67 | 19.98 | 23,678 | +0.28(+1.44%) |
Sep 01, 2023 | 19.66 | 19.73 | 19.59 | 19.70 | 41,406 | +0.00(+0.00%) |
Aug 31, 2023 | 19.68 | 19.73 | 19.63 | 19.70 | 66,132 | -0.10(-0.51%) |
Aug 30, 2023 | 19.79 | 19.85 | 19.73 | 19.80 | 79,983 | +0.00(+0.00%) |
Aug 29, 2023 | 20.07 | 20.08 | 19.80 | 19.80 | 198,004 | -0.28(-1.41%) |
Aug 28, 2023 | 20.19 | 20.19 | 20.02 | 20.08 | 111,350 | -0.23(-1.12%) |
Aug 25, 2023 | 20.35 | 20.51 | 20.22 | 20.31 | 128,776 | -0.01(-0.04%) |
Aug 24, 2023 | 20.10 | 20.37 | 20.04 | 20.32 | 177,606 | +0.18(+0.91%) |
Aug 23, 2023 | 20.45 | 20.45 | 20.13 | 20.13 | 120,252 | -0.24(-1.16%) |
Aug 22, 2023 | 20.15 | 20.43 | 20.13 | 20.37 | 39,407 | +0.16(+0.81%) |
Aug 21, 2023 | 20.14 | 20.37 | 20.09 | 20.21 | 81,786 | -0.02(-0.09%) |
Aug 18, 2023 | 20.43 | 20.43 | 20.15 | 20.23 | 228,403 | -0.01(-0.04%) |
Aug 17, 2023 | 19.87 | 20.23 | 19.87 | 20.23 | 117,615 | +0.25(+1.23%) |
Aug 16, 2023 | 19.85 | 19.99 | 19.75 | 19.99 | 218,218 | +0.19(+0.97%) |
Aug 15, 2023 | 19.60 | 19.81 | 19.53 | 19.80 | 117,078 | +0.38(+1.97%) |
Aug 14, 2023 | 19.46 | 19.57 | 19.37 | 19.41 | 71,345 | +0.06(+0.34%) |
Aug 11, 2023 | 19.30 | 19.49 | 19.27 | 19.35 | 64,302 | +0.06(+0.33%) |
Aug 10, 2023 | 19.05 | 19.36 | 18.98 | 19.29 | 78,839 | +0.09(+0.48%) |
Aug 09, 2023 | 19.02 | 19.26 | 19.02 | 19.19 | 82,617 | +0.09(+0.48%) |
Aug 08, 2023 | 19.14 | 19.36 | 19.05 | 19.10 | 74,635 | +0.17(+0.92%) |
Aug 07, 2023 | 18.95 | 19.05 | 18.87 | 18.93 | 33,715 | -0.02(-0.10%) |
Aug 04, 2023 | 19.05 | 19.05 | 18.76 | 18.95 | 114,029 | -0.19(-1.00%) |
Aug 03, 2023 | 19.22 | 19.30 | 19.10 | 19.14 | 150,176 | -0.02(-0.10%) |
Aug 02, 2023 | 19.11 | 19.24 | 19.02 | 19.16 | 212,263 | +0.50(+2.69%) |
Aug 01, 2023 | 18.59 | 18.82 | 18.59 | 18.66 | 68,227 | +0.12(+0.64%) |
Jul 31, 2023 | 18.57 | 18.64 | 18.53 | 18.54 | 62,043 | -0.23(-1.22%) |
Jul 28, 2023 | 18.81 | 18.86 | 18.70 | 18.77 | 62,568 | -0.17(-0.92%) |
Jul 27, 2023 | 18.52 | 19.01 | 18.49 | 18.94 | 166,727 | +0.37(+2.02%) |
Jul 26, 2023 | 18.87 | 18.87 | 18.54 | 18.56 | 57,674 | -0.18(-0.97%) |
Jul 25, 2023 | 18.69 | 18.75 | 18.61 | 18.75 | 150,193 | +0.04(+0.20%) |
Jul 24, 2023 | 18.67 | 18.82 | 18.63 | 18.71 | 58,958 | -0.05(-0.24%) |
Jul 21, 2023 | 18.76 | 18.83 | 18.59 | 18.76 | 55,853 | +0.03(+0.15%) |
Jul 20, 2023 | 18.62 | 18.79 | 18.60 | 18.73 | 72,991 | +0.17(+0.93%) |
Jul 19, 2023 | 18.66 | 18.66 | 18.46 | 18.56 | 113,213 | -0.20(-1.07%) |
Jul 18, 2023 | 18.99 | 19.01 | 18.70 | 18.76 | 102,331 | -0.32(-1.67%) |
Jul 17, 2023 | 19.40 | 19.40 | 18.99 | 19.08 | 34,860 | -0.32(-1.65%) |
Jul 14, 2023 | 18.97 | 19.42 | 18.97 | 19.40 | 110,714 | +0.38(+2.02%) |
Jul 13, 2023 | 19.22 | 19.26 | 19.00 | 19.01 | 187,955 | -0.34(-1.75%) |
Jul 12, 2023 | 19.35 | 19.40 | 19.17 | 19.35 | 227,295 | -0.31(-1.56%) |
Jul 11, 2023 | 20.05 | 20.05 | 19.64 | 19.66 | 172,256 | -0.48(-2.37%) |
Jul 10, 2023 | 20.49 | 20.49 | 20.13 | 20.13 | 94,830 | -0.49(-2.39%) |
Jul 07, 2023 | 20.67 | 20.84 | 20.35 | 20.63 | 140,041 | -0.32(-1.53%) |
Jul 06, 2023 | 20.86 | 21.21 | 20.86 | 20.95 | 220,184 | +0.38(+1.86%) |
Jul 05, 2023 | 20.50 | 20.77 | 20.44 | 20.56 | 66,440 | +0.09(+0.42%) |
Jul 03, 2023 | 20.61 | 20.61 | 20.43 | 20.48 | 94,312 | -0.16(-0.77%) |
Jun 30, 2023 | 20.62 | 20.79 | 20.55 | 20.64 | 324,204 | -0.15(-0.70%) |
Jun 29, 2023 | 20.88 | 20.88 | 20.64 | 20.78 | 73,756 | -0.15(-0.71%) |
Jun 28, 2023 | 20.99 | 21.09 | 20.88 | 20.93 | 36,888 | -0.02(-0.08%) |
Jun 27, 2023 | 21.27 | 21.43 | 20.88 | 20.95 | 86,226 | -0.37(-1.76%) |
Jun 26, 2023 | 21.58 | 21.58 | 21.12 | 21.32 | 26,761 | -0.17(-0.81%) |
Jun 23, 2023 | 21.32 | 21.53 | 21.32 | 21.50 | 80,454 | +0.27(+1.25%) |
Jun 22, 2023 | 21.18 | 21.42 | 21.17 | 21.23 | 93,778 | +0.15(+0.73%) |
Jun 21, 2023 | 20.96 | 21.17 | 20.96 | 21.07 | 56,129 | +0.18(+0.87%) |
Jun 20, 2023 | 20.57 | 20.98 | 20.57 | 20.89 | 40,181 | +0.30(+1.46%) |
Jun 16, 2023 | 20.28 | 20.84 | 20.28 | 20.59 | 160,774 | +0.13(+0.62%) |
Jun 15, 2023 | 20.94 | 20.94 | 20.40 | 20.46 | 110,996 | -0.36(-1.71%) |
Jun 14, 2023 | 20.50 | 20.98 | 20.42 | 20.82 | 103,408 | +0.23(+1.11%) |
Jun 13, 2023 | 20.98 | 20.98 | 20.55 | 20.59 | 300,682 | -0.54(-2.55%) |
Jun 12, 2023 | 21.23 | 21.51 | 21.10 | 21.13 | 60,658 | -0.28(-1.32%) |
Jun 09, 2023 | 21.00 | 21.43 | 20.97 | 21.41 | 140,037 | +0.32(+1.51%) |
Jun 08, 2023 | 21.05 | 21.29 | 21.05 | 21.09 | 46,066 | +0.05(+0.22%) |
Jun 07, 2023 | 21.18 | 21.18 | 20.90 | 21.05 | 175,245 | -0.36(-1.66%) |
Jun 06, 2023 | 22.04 | 22.08 | 21.26 | 21.40 | 423,383 | -0.82(-3.70%) |
Jun 05, 2023 | 22.08 | 22.50 | 22.02 | 22.22 | 119,872 | +0.18(+0.83%) |
Jun 02, 2023 | 22.49 | 22.60 | 22.02 | 22.04 | 277,906 | -0.83(-3.63%) |