Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 20.40 | 20.50 | 20.33 | 20.40 | 68,628 | -0.12(-0.58%) |
May 29, 2024 | 20.58 | 20.73 | 20.33 | 20.52 | 113,944 | -0.54(-2.56%) |
May 28, 2024 | 21.16 | 21.16 | 20.98 | 21.06 | 144,308 | +0.08(+0.38%) |
May 24, 2024 | 20.94 | 21.14 | 20.89 | 20.98 | 146,080 | +0.24(+1.16%) |
May 23, 2024 | 21.00 | 21.01 | 20.69 | 20.74 | 111,760 | -0.16(-0.77%) |
May 22, 2024 | 21.39 | 21.39 | 20.82 | 20.90 | 178,752 | -0.58(-2.70%) |
May 21, 2024 | 21.53 | 21.54 | 21.41 | 21.48 | 250,043 | -0.17(-0.79%) |
May 20, 2024 | 21.40 | 21.73 | 21.40 | 21.65 | 65,588 | +1.29(+6.34%) |
May 17, 2024 | 20.07 | 20.36 | 20.06 | 20.36 | 376,200 | +0.36(+1.80%) |
May 16, 2024 | 20.14 | 20.15 | 20.00 | 20.00 | 61,184 | -0.42(-2.05%) |
May 15, 2024 | 20.24 | 20.45 | 20.24 | 20.42 | 48,264 | +0.44(+2.19%) |
May 14, 2024 | 19.93 | 20.06 | 19.77 | 19.98 | 58,533 | +0.11(+0.55%) |
May 13, 2024 | 19.94 | 20.01 | 19.85 | 19.87 | 54,379 | -0.17(-0.85%) |
May 10, 2024 | 20.02 | 20.09 | 19.98 | 20.04 | 45,157 | +0.21(+1.06%) |
May 09, 2024 | 19.74 | 19.89 | 19.74 | 19.83 | 42,457 | +0.25(+1.28%) |
May 08, 2024 | 19.53 | 19.68 | 19.53 | 19.58 | 43,416 | +0.12(+0.62%) |
May 07, 2024 | 19.32 | 19.58 | 19.32 | 19.46 | 71,140 | +0.40(+2.10%) |
May 06, 2024 | 18.92 | 19.07 | 18.90 | 19.06 | 88,120 | +0.08(+0.42%) |
May 03, 2024 | 18.96 | 19.05 | 18.84 | 18.98 | 64,281 | +0.13(+0.69%) |
May 02, 2024 | 18.89 | 18.89 | 18.65 | 18.85 | 69,817 | +0.18(+0.96%) |
May 01, 2024 | 18.59 | 18.94 | 18.53 | 18.67 | 45,270 | +0.21(+1.14%) |
Apr 30, 2024 | 18.75 | 18.83 | 18.46 | 18.46 | 69,259 | -0.45(-2.38%) |
Apr 29, 2024 | 18.85 | 18.98 | 18.82 | 18.91 | 93,077 | +0.18(+0.96%) |
Apr 26, 2024 | 18.69 | 18.74 | 18.62 | 18.73 | 811,423 | +0.02(+0.11%) |
Apr 25, 2024 | 18.45 | 18.75 | 18.43 | 18.71 | 2,536,673 | -0.30(-1.58%) |
Apr 24, 2024 | 18.91 | 19.01 | 18.73 | 19.01 | 691,612 | +0.03(+0.16%) |
Apr 23, 2024 | 18.95 | 19.06 | 18.84 | 18.98 | 124,099 | -0.17(-0.89%) |
Apr 22, 2024 | 19.12 | 19.29 | 19.00 | 19.15 | 85,843 | -0.17(-0.88%) |
Apr 19, 2024 | 19.33 | 19.44 | 19.29 | 19.32 | 73,767 | -0.06(-0.31%) |
Apr 18, 2024 | 19.45 | 19.54 | 19.31 | 19.38 | 51,919 | -0.03(-0.15%) |
Apr 17, 2024 | 19.52 | 19.57 | 19.20 | 19.41 | 84,762 | -0.26(-1.32%) |
Apr 16, 2024 | 19.15 | 19.67 | 19.15 | 19.67 | 126,112 | +0.14(+0.72%) |
Apr 15, 2024 | 19.92 | 19.99 | 19.53 | 19.53 | 77,232 | +0.00(+0.00%) |
Apr 12, 2024 | 19.73 | 19.73 | 19.47 | 19.53 | 52,197 | -0.40(-2.01%) |
Apr 11, 2024 | 20.17 | 20.17 | 19.65 | 19.93 | 62,136 | -0.52(-2.54%) |
Apr 10, 2024 | 20.26 | 20.51 | 20.20 | 20.45 | 71,490 | -0.16(-0.78%) |
Apr 09, 2024 | 20.78 | 20.82 | 20.50 | 20.61 | 72,922 | +0.24(+1.18%) |
Apr 08, 2024 | 20.58 | 20.63 | 20.32 | 20.37 | 51,739 | +0.37(+1.85%) |
Apr 05, 2024 | 19.82 | 20.08 | 19.79 | 20.00 | 63,405 | +0.36(+1.83%) |
Apr 04, 2024 | 19.91 | 20.05 | 19.62 | 19.64 | 71,413 | +0.25(+1.29%) |
Apr 03, 2024 | 19.13 | 19.43 | 19.13 | 19.39 | 50,256 | +0.42(+2.21%) |
Apr 02, 2024 | 18.92 | 19.09 | 18.87 | 18.97 | 55,127 | +0.31(+1.66%) |
Apr 01, 2024 | 18.79 | 18.83 | 18.60 | 18.66 | 93,858 | -0.18(-0.96%) |
Mar 28, 2024 | 18.88 | 18.92 | 18.79 | 18.84 | 84,066 | -0.39(-2.03%) |
Mar 27, 2024 | 18.98 | 19.23 | 18.98 | 19.23 | 55,631 | +0.09(+0.47%) |
Mar 26, 2024 | 19.27 | 19.27 | 19.04 | 19.14 | 73,230 | -0.02(-0.10%) |
Mar 25, 2024 | 19.21 | 19.43 | 19.16 | 19.16 | 74,114 | -0.50(-2.54%) |
Mar 22, 2024 | 19.81 | 19.81 | 19.66 | 19.66 | 54,418 | -0.04(-0.20%) |
Mar 21, 2024 | 19.58 | 19.80 | 19.56 | 19.70 | 61,528 | +0.18(+0.92%) |
Mar 20, 2024 | 19.42 | 19.54 | 19.15 | 19.52 | 52,955 | +0.27(+1.40%) |
Mar 19, 2024 | 19.09 | 19.36 | 19.06 | 19.25 | 145,558 | -0.06(-0.31%) |
Mar 18, 2024 | 19.63 | 19.63 | 19.22 | 19.31 | 82,630 | -0.62(-3.11%) |
Mar 15, 2024 | 19.77 | 19.98 | 19.77 | 19.93 | 69,748 | +0.22(+1.12%) |
Mar 14, 2024 | 19.86 | 19.94 | 19.65 | 19.71 | 85,942 | -0.19(-0.95%) |
Mar 13, 2024 | 19.60 | 20.00 | 19.60 | 19.90 | 102,574 | +0.41(+2.10%) |
Mar 12, 2024 | 19.36 | 19.51 | 19.20 | 19.49 | 63,151 | +0.36(+1.88%) |
Mar 11, 2024 | 19.06 | 19.20 | 18.93 | 19.13 | 89,435 | -0.02(-0.10%) |
Mar 08, 2024 | 19.36 | 19.38 | 19.10 | 19.15 | 66,641 | +0.10(+0.54%) |
Mar 07, 2024 | 18.94 | 19.06 | 18.94 | 19.05 | 74,880 | -0.08(-0.44%) |
Mar 06, 2024 | 18.98 | 19.18 | 18.93 | 19.13 | 225,652 | +0.68(+3.71%) |
Mar 05, 2024 | 18.25 | 18.51 | 18.25 | 18.45 | 330,621 | -0.06(-0.32%) |
Mar 04, 2024 | 18.54 | 18.55 | 18.42 | 18.50 | 223,242 | -0.01(-0.03%) |
Mar 01, 2024 | 18.32 | 18.51 | 18.22 | 18.51 | 86,261 | +0.42(+2.32%) |
Feb 29, 2024 | 18.12 | 18.25 | 18.02 | 18.09 | 91,764 | -0.36(-1.95%) |
Feb 28, 2024 | 18.36 | 18.47 | 18.34 | 18.45 | 47,765 | -0.11(-0.59%) |
Feb 27, 2024 | 18.64 | 18.68 | 18.54 | 18.56 | 203,068 | -0.12(-0.64%) |
Feb 26, 2024 | 18.66 | 18.73 | 18.59 | 18.68 | 108,587 | -0.11(-0.59%) |
Feb 23, 2024 | 18.78 | 18.92 | 18.74 | 18.79 | 476,374 | -0.18(-0.95%) |
Feb 22, 2024 | 18.79 | 19.01 | 18.72 | 18.97 | 1,161,184 | +0.07(+0.37%) |
Feb 21, 2024 | 18.70 | 18.90 | 18.68 | 18.90 | 1,349,680 | +0.23(+1.23%) |
Feb 20, 2024 | 18.58 | 18.72 | 18.53 | 18.67 | 525,333 | -0.03(-0.16%) |
Feb 16, 2024 | 18.70 | 18.80 | 18.62 | 18.70 | 65,564 | +0.61(+3.37%) |
Feb 15, 2024 | 18.07 | 18.13 | 17.97 | 18.09 | 120,653 | +0.32(+1.79%) |
Feb 14, 2024 | 17.62 | 17.78 | 17.62 | 17.77 | 110,659 | +0.07(+0.41%) |
Feb 13, 2024 | 17.77 | 17.81 | 17.65 | 17.70 | 1,344,382 | -0.12(-0.67%) |
Feb 12, 2024 | 17.66 | 17.84 | 17.66 | 17.82 | 491,137 | +0.26(+1.48%) |
Feb 09, 2024 | 17.50 | 17.62 | 17.41 | 17.56 | 865,671 | -0.02(-0.11%) |
Feb 08, 2024 | 17.56 | 17.61 | 17.53 | 17.58 | 67,633 | -0.08(-0.45%) |
Feb 07, 2024 | 17.70 | 17.74 | 17.52 | 17.66 | 267,663 | -0.11(-0.59%) |
Feb 06, 2024 | 17.43 | 17.79 | 17.43 | 17.77 | 78,083 | +0.48(+2.81%) |
Feb 05, 2024 | 17.39 | 17.41 | 17.23 | 17.28 | 74,085 | -0.51(-2.87%) |
Feb 02, 2024 | 17.94 | 17.95 | 17.73 | 17.79 | 1,869,970 | -0.22(-1.22%) |
Feb 01, 2024 | 17.82 | 18.02 | 17.75 | 18.01 | 57,507 | +0.41(+2.34%) |
Jan 31, 2024 | 17.86 | 17.91 | 17.60 | 17.60 | 52,408 | +0.06(+0.33%) |
Jan 30, 2024 | 17.42 | 17.56 | 17.34 | 17.54 | 80,345 | +0.09(+0.52%) |
Jan 29, 2024 | 17.29 | 17.52 | 17.27 | 17.45 | 77,205 | -0.11(-0.63%) |
Jan 26, 2024 | 17.67 | 17.67 | 17.56 | 17.56 | 41,052 | -0.01(-0.06%) |
Jan 25, 2024 | 17.62 | 17.71 | 17.48 | 17.57 | 54,458 | -0.28(-1.57%) |
Jan 24, 2024 | 18.08 | 18.08 | 17.85 | 17.85 | 47,819 | -0.55(-2.99%) |
Jan 23, 2024 | 18.28 | 18.41 | 18.28 | 18.40 | 123,970 | +0.31(+1.71%) |
Jan 22, 2024 | 18.12 | 18.46 | 18.08 | 18.09 | 74,141 | +0.06(+0.33%) |
Jan 19, 2024 | 17.86 | 18.04 | 17.80 | 18.03 | 97,310 | +0.03(+0.14%) |
Jan 18, 2024 | 17.91 | 18.03 | 17.90 | 18.00 | 102,757 | +0.17(+0.95%) |
Jan 17, 2024 | 17.70 | 17.84 | 17.64 | 17.84 | 76,472 | -0.25(-1.41%) |
Jan 16, 2024 | 18.05 | 18.22 | 18.00 | 18.09 | 70,427 | -0.55(-2.92%) |
Jan 12, 2024 | 18.67 | 18.75 | 18.57 | 18.64 | 74,458 | +0.18(+0.97%) |
Jan 11, 2024 | 18.47 | 18.50 | 18.24 | 18.46 | 80,189 | +0.13(+0.69%) |
Jan 10, 2024 | 18.23 | 18.40 | 18.19 | 18.33 | 50,226 | -0.04(-0.22%) |
Jan 09, 2024 | 18.33 | 18.43 | 18.28 | 18.37 | 53,250 | -0.26(-1.40%) |
Jan 08, 2024 | 18.57 | 18.64 | 18.47 | 18.63 | 76,344 | +0.03(+0.16%) |
Jan 05, 2024 | 18.63 | 18.87 | 18.58 | 18.60 | 58,702 | -0.29(-1.54%) |
Jan 04, 2024 | 18.88 | 19.04 | 18.87 | 18.89 | 61,261 | +0.05(+0.27%) |
Jan 03, 2024 | 18.70 | 18.90 | 18.66 | 18.84 | 37,632 | -0.74(-3.78%) |
Jan 02, 2024 | 19.65 | 19.73 | 19.58 | 19.58 | 100,437 | -0.49(-2.42%) |
Dec 29, 2023 | 20.07 | 20.15 | 20.03 | 20.07 | 25,275 | -0.09(-0.43%) |
Dec 28, 2023 | 20.11 | 20.21 | 20.11 | 20.15 | 35,614 | -0.07(-0.34%) |
Dec 27, 2023 | 20.11 | 20.27 | 20.11 | 20.22 | 28,870 | +0.22(+1.10%) |
Dec 26, 2023 | 19.91 | 20.10 | 19.85 | 20.00 | 59,882 | +0.05(+0.25%) |
Dec 22, 2023 | 19.99 | 20.02 | 19.86 | 19.95 | 37,580 | +0.02(+0.10%) |
Dec 21, 2023 | 19.99 | 20.05 | 19.81 | 19.93 | 50,014 | +0.26(+1.32%) |
Dec 20, 2023 | 19.81 | 19.94 | 19.67 | 19.67 | 46,004 | -0.25(-1.26%) |
Dec 19, 2023 | 19.93 | 19.96 | 19.86 | 19.92 | 66,544 | +0.25(+1.27%) |
Dec 18, 2023 | 19.76 | 19.76 | 19.61 | 19.67 | 73,106 | -0.02(-0.10%) |
Dec 15, 2023 | 19.40 | 19.78 | 19.39 | 19.69 | 85,064 | +0.32(+1.65%) |
Dec 14, 2023 | 19.35 | 19.49 | 19.27 | 19.37 | 62,038 | +0.46(+2.43%) |
Dec 13, 2023 | 18.88 | 18.95 | 18.47 | 18.91 | 106,498 | +0.05(+0.27%) |
Dec 12, 2023 | 18.77 | 18.90 | 18.69 | 18.86 | 62,220 | +0.14(+0.77%) |
Dec 11, 2023 | 18.70 | 18.77 | 18.64 | 18.71 | 109,904 | -0.26(-1.35%) |
Dec 08, 2023 | 18.95 | 19.09 | 18.78 | 18.97 | 66,148 | -0.21(-1.07%) |
Dec 07, 2023 | 19.17 | 19.20 | 19.02 | 19.18 | 81,404 | +0.50(+2.67%) |
Dec 06, 2023 | 18.91 | 19.00 | 18.68 | 18.68 | 49,548 | +0.00(+0.00%) |
Dec 05, 2023 | 18.64 | 18.85 | 18.59 | 18.68 | 72,881 | -0.11(-0.60%) |
Dec 04, 2023 | 18.76 | 18.85 | 18.66 | 18.79 | 125,012 | -0.19(-0.98%) |
Dec 01, 2023 | 18.58 | 18.99 | 18.58 | 18.98 | 94,284 | +0.38(+2.04%) |
Nov 30, 2023 | 18.58 | 18.69 | 18.49 | 18.60 | 102,416 | -0.04(-0.21%) |
Nov 29, 2023 | 18.70 | 18.73 | 18.58 | 18.64 | 53,200 | +0.13(+0.71%) |
Nov 28, 2023 | 18.34 | 18.55 | 18.34 | 18.51 | 36,800 | -0.07(-0.38%) |
Nov 27, 2023 | 18.55 | 18.62 | 18.53 | 18.58 | 101,620 | +0.02(+0.11%) |
Nov 24, 2023 | 18.33 | 18.59 | 18.33 | 18.56 | 40,109 | +0.00(+0.00%) |
Nov 22, 2023 | 18.63 | 18.66 | 18.48 | 18.56 | 96,663 | +0.07(+0.38%) |
Nov 21, 2023 | 18.65 | 18.65 | 18.47 | 18.49 | 126,199 | -0.13(-0.70%) |
Nov 20, 2023 | 18.66 | 18.71 | 18.54 | 18.62 | 82,507 | +0.49(+2.70%) |
Nov 17, 2023 | 18.10 | 18.15 | 17.99 | 18.13 | 69,431 | +0.26(+1.45%) |
Nov 16, 2023 | 17.92 | 18.06 | 17.83 | 17.87 | 75,940 | -0.27(-1.49%) |
Nov 15, 2023 | 18.13 | 18.25 | 18.07 | 18.14 | 153,910 | +0.37(+2.08%) |
Nov 14, 2023 | 17.43 | 17.82 | 17.40 | 17.77 | 125,787 | +0.94(+5.59%) |
Nov 13, 2023 | 16.81 | 16.87 | 16.75 | 16.83 | 102,357 | -0.23(-1.34%) |
Nov 10, 2023 | 17.00 | 17.07 | 16.90 | 17.06 | 73,971 | -0.05(-0.30%) |
Nov 09, 2023 | 17.33 | 17.42 | 17.10 | 17.11 | 141,641 | +0.22(+1.30%) |
Nov 08, 2023 | 16.79 | 16.94 | 16.77 | 16.89 | 106,389 | -0.06(-0.35%) |
Nov 07, 2023 | 16.99 | 17.04 | 16.88 | 16.95 | 95,256 | -0.16(-0.94%) |
Nov 06, 2023 | 17.13 | 17.23 | 17.06 | 17.11 | 153,432 | +0.08(+0.47%) |
Nov 03, 2023 | 17.00 | 17.09 | 16.81 | 17.03 | 146,829 | +0.26(+1.55%) |
Nov 02, 2023 | 16.86 | 16.95 | 16.65 | 16.77 | 79,071 | +0.41(+2.47%) |
Nov 01, 2023 | 16.29 | 16.38 | 16.14 | 16.36 | 97,647 | +0.00(+0.03%) |
Oct 31, 2023 | 16.37 | 16.48 | 16.27 | 16.36 | 180,462 | -0.01(-0.06%) |
Oct 30, 2023 | 16.33 | 16.41 | 16.22 | 16.37 | 130,446 | +0.05(+0.32%) |
Oct 27, 2023 | 16.47 | 16.63 | 16.29 | 16.32 | 82,973 | -0.70(-4.12%) |
Oct 26, 2023 | 16.95 | 17.18 | 16.93 | 17.02 | 150,687 | -0.08(-0.47%) |
Oct 25, 2023 | 17.17 | 17.30 | 17.02 | 17.10 | 81,582 | -0.04(-0.23%) |
Oct 24, 2023 | 17.15 | 17.22 | 16.98 | 17.14 | 96,437 | -0.36(-2.06%) |
Oct 23, 2023 | 17.34 | 17.68 | 17.34 | 17.50 | 60,565 | -0.55(-3.05%) |
Oct 20, 2023 | 18.23 | 18.23 | 18.01 | 18.05 | 43,257 | -0.30(-1.63%) |
Oct 19, 2023 | 18.47 | 18.62 | 18.35 | 18.35 | 111,038 | -0.06(-0.33%) |
Oct 18, 2023 | 18.55 | 18.55 | 18.36 | 18.41 | 42,823 | -0.54(-2.88%) |
Oct 17, 2023 | 18.77 | 19.05 | 18.77 | 18.95 | 44,200 | -0.07(-0.34%) |
Oct 16, 2023 | 18.94 | 19.11 | 18.94 | 19.02 | 68,856 | +0.01(+0.05%) |
Oct 13, 2023 | 19.32 | 19.32 | 18.92 | 19.01 | 32,880 | -0.32(-1.68%) |
Oct 12, 2023 | 19.49 | 19.49 | 19.25 | 19.34 | 41,480 | +0.05(+0.29%) |
Oct 11, 2023 | 19.28 | 19.36 | 19.15 | 19.28 | 38,317 | +0.06(+0.31%) |
Oct 10, 2023 | 19.02 | 19.32 | 19.02 | 19.22 | 88,093 | +0.78(+4.23%) |
Oct 09, 2023 | 18.35 | 18.45 | 18.27 | 18.44 | 44,302 | -0.68(-3.56%) |
Oct 06, 2023 | 19.00 | 19.17 | 18.82 | 19.12 | 82,068 | +0.31(+1.65%) |
Oct 05, 2023 | 18.81 | 18.86 | 18.68 | 18.81 | 65,996 | +0.09(+0.48%) |
Oct 04, 2023 | 18.62 | 18.73 | 18.43 | 18.72 | 80,620 | +0.02(+0.11%) |
Oct 03, 2023 | 18.72 | 18.75 | 18.58 | 18.70 | 63,227 | +0.00(+0.00%) |
Oct 02, 2023 | 18.78 | 18.87 | 18.66 | 18.70 | 61,682 | -0.24(-1.27%) |
Sep 29, 2023 | 19.04 | 19.09 | 18.89 | 18.94 | 51,949 | +0.17(+0.91%) |
Sep 28, 2023 | 18.55 | 18.84 | 18.51 | 18.77 | 62,745 | +0.52(+2.85%) |
Sep 27, 2023 | 18.43 | 18.43 | 18.15 | 18.25 | 65,922 | -0.16(-0.87%) |
Sep 26, 2023 | 18.62 | 18.63 | 18.37 | 18.41 | 74,274 | -0.47(-2.49%) |
Sep 25, 2023 | 18.93 | 18.93 | 18.88 | 18.88 | 93,099 | +0.20(+1.07%) |
Sep 22, 2023 | 18.73 | 18.93 | 18.68 | 18.68 | 72,893 | -0.02(-0.11%) |
Sep 21, 2023 | 18.96 | 18.96 | 18.70 | 18.70 | 48,820 | -0.31(-1.63%) |
Sep 20, 2023 | 19.21 | 19.30 | 19.00 | 19.01 | 47,000 | -0.08(-0.42%) |
Sep 19, 2023 | 18.98 | 19.09 | 18.96 | 19.09 | 55,432 | -0.15(-0.78%) |
Sep 18, 2023 | 19.05 | 19.25 | 19.03 | 19.24 | 59,588 | +0.19(+1.02%) |
Sep 15, 2023 | 19.18 | 19.22 | 19.01 | 19.05 | 66,332 | +0.21(+1.09%) |
Sep 14, 2023 | 18.73 | 18.90 | 18.73 | 18.84 | 39,458 | +0.12(+0.64%) |
Sep 13, 2023 | 18.74 | 18.85 | 18.69 | 18.72 | 36,976 | -0.31(-1.63%) |
Sep 12, 2023 | 19.08 | 19.11 | 18.98 | 19.03 | 75,399 | -0.38(-1.96%) |
Sep 11, 2023 | 19.44 | 19.41 | 130,432 | -0.32(-1.62%) | ||
Sep 06, 2023 | 19.73 | 0 | +0.22(+1.13%) | |||
Sep 05, 2023 | 19.51 | 19.56 | 19.35 | 19.51 | 38,452 | +0.46(+2.40%) |
Sep 01, 2023 | 19.26 | 19.26 | 18.98 | 19.05 | 28,797 | -0.13(-0.67%) |
Aug 31, 2023 | 19.23 | 19.29 | 19.08 | 19.18 | 39,584 | -0.22(-1.13%) |
Aug 30, 2023 | 19.40 | 19.54 | 19.33 | 19.40 | 46,898 | +0.12(+0.62%) |
Aug 29, 2023 | 18.89 | 19.28 | 18.89 | 19.28 | 46,134 | +0.17(+0.89%) |
Aug 28, 2023 | 19.02 | 19.11 | 18.97 | 19.11 | 54,592 | +0.53(+2.85%) |
Aug 25, 2023 | 18.68 | 18.82 | 18.39 | 18.58 | 43,439 | +0.09(+0.49%) |
Aug 24, 2023 | 18.69 | 18.79 | 18.49 | 18.49 | 75,911 | -0.43(-2.27%) |
Aug 23, 2023 | 18.64 | 18.93 | 18.64 | 18.92 | 117,197 | +0.39(+2.10%) |
Aug 22, 2023 | 18.64 | 18.65 | 18.50 | 18.53 | 92,896 | +0.35(+1.93%) |
Aug 21, 2023 | 18.31 | 18.41 | 18.01 | 18.18 | 103,857 | -0.29(-1.57%) |
Aug 18, 2023 | 18.33 | 18.55 | 18.21 | 18.47 | 114,693 | +0.02(+0.11%) |
Aug 17, 2023 | 18.51 | 18.53 | 18.36 | 18.45 | 86,755 | -0.07(-0.38%) |
Aug 16, 2023 | 18.64 | 18.79 | 18.52 | 18.52 | 46,245 | -0.09(-0.48%) |
Aug 15, 2023 | 18.76 | 18.77 | 18.55 | 18.61 | 56,859 | -0.34(-1.79%) |
Aug 14, 2023 | 18.76 | 18.97 | 18.69 | 18.95 | 48,361 | +0.02(+0.11%) |
Aug 11, 2023 | 18.82 | 18.95 | 18.80 | 18.93 | 62,885 | -0.26(-1.35%) |
Aug 10, 2023 | 19.42 | 19.42 | 19.17 | 19.19 | 65,063 | +0.11(+0.58%) |
Aug 09, 2023 | 19.02 | 19.10 | 18.91 | 19.08 | 93,933 | +0.26(+1.38%) |
Aug 08, 2023 | 18.63 | 18.82 | 18.59 | 18.82 | 90,326 | -0.38(-1.98%) |
Aug 07, 2023 | 19.12 | 19.25 | 19.02 | 19.20 | 37,233 | -0.08(-0.41%) |
Aug 04, 2023 | 19.28 | 19.45 | 19.14 | 19.28 | 49,510 | +0.19(+1.00%) |
Aug 03, 2023 | 18.98 | 19.18 | 18.94 | 19.09 | 48,021 | -0.26(-1.34%) |
Aug 02, 2023 | 19.39 | 19.44 | 19.21 | 19.35 | 38,548 | -0.44(-2.22%) |
Aug 01, 2023 | 19.65 | 19.88 | 19.65 | 19.79 | 55,743 | -0.14(-0.70%) |
Jul 31, 2023 | 20.00 | 20.00 | 19.90 | 19.93 | 40,412 | +0.13(+0.66%) |
Jul 28, 2023 | 19.85 | 19.93 | 19.71 | 19.80 | 43,764 | +0.19(+0.97%) |
Jul 27, 2023 | 19.91 | 19.91 | 19.60 | 19.61 | 45,015 | -0.21(-1.06%) |
Jul 26, 2023 | 19.72 | 19.82 | 19.60 | 19.82 | 41,251 | -0.13(-0.65%) |
Jul 25, 2023 | 19.79 | 20.04 | 19.79 | 19.95 | 70,346 | +0.54(+2.78%) |
Jul 24, 2023 | 19.34 | 19.41 | 19.28 | 19.41 | 70,297 | +0.03(+0.15%) |
Jul 21, 2023 | 19.39 | 19.46 | 19.34 | 19.38 | 91,588 | +0.15(+0.78%) |
Jul 20, 2023 | 19.28 | 19.34 | 19.15 | 19.23 | 81,169 | -0.09(-0.47%) |
Jul 19, 2023 | 19.53 | 19.53 | 19.21 | 19.32 | 347,055 | -1.06(-5.20%) |
Jul 18, 2023 | 20.12 | 20.41 | 20.11 | 20.38 | 90,270 | +0.81(+4.14%) |
Jul 17, 2023 | 19.48 | 19.58 | 19.40 | 19.57 | 40,341 | +0.03(+0.15%) |
Jul 14, 2023 | 19.59 | 19.64 | 19.49 | 19.54 | 419,139 | -0.41(-2.06%) |
Jul 13, 2023 | 19.88 | 19.97 | 19.85 | 19.95 | 57,785 | +0.10(+0.50%) |
Jul 12, 2023 | 19.59 | 19.85 | 19.59 | 19.85 | 39,364 | +0.82(+4.31%) |
Jul 11, 2023 | 18.97 | 19.04 | 18.88 | 19.03 | 55,647 | +0.27(+1.44%) |
Jul 10, 2023 | 18.47 | 18.76 | 18.46 | 18.76 | 66,258 | +0.30(+1.63%) |
Jul 07, 2023 | 18.27 | 18.55 | 18.27 | 18.46 | 76,319 | +0.06(+0.33%) |
Jul 06, 2023 | 18.36 | 18.43 | 18.23 | 18.40 | 260,239 | -0.32(-1.71%) |
Jul 05, 2023 | 18.95 | 18.97 | 18.69 | 18.72 | 50,800 | -0.38(-1.99%) |
Jul 03, 2023 | 18.88 | 19.10 | 18.88 | 19.10 | 34,883 | +0.18(+0.95%) |
Jun 30, 2023 | 18.81 | 18.92 | 18.81 | 18.92 | 99,154 | +0.55(+2.99%) |
Jun 29, 2023 | 18.40 | 18.49 | 18.30 | 18.37 | 217,972 | -0.17(-0.92%) |
Jun 28, 2023 | 18.71 | 18.71 | 18.54 | 18.54 | 522,240 | -0.10(-0.54%) |
Jun 27, 2023 | 18.62 | 18.77 | 18.59 | 18.64 | 720,228 | -0.06(-0.32%) |
Jun 26, 2023 | 18.65 | 18.83 | 18.51 | 18.70 | 3,160,745 | +0.68(+3.77%) |
Jun 23, 2023 | 18.05 | 18.10 | 17.94 | 18.02 | 95,552 | -0.24(-1.31%) |
Jun 22, 2023 | 18.04 | 18.29 | 18.04 | 18.26 | 1,104,288 | -0.11(-0.60%) |
Jun 21, 2023 | 17.86 | 18.41 | 17.83 | 18.37 | 1,954,379 | +0.31(+1.72%) |
Jun 20, 2023 | 18.07 | 18.52 | 17.93 | 18.06 | 220,541 | -0.94(-4.95%) |
Jun 16, 2023 | 19.17 | 19.20 | 19.00 | 19.00 | 243,084 | -0.13(-0.68%) |
Jun 15, 2023 | 18.85 | 19.18 | 18.85 | 19.13 | 34,929 | +0.30(+1.59%) |
Jun 14, 2023 | 18.95 | 19.03 | 18.73 | 18.83 | 445,904 | +0.23(+1.24%) |
Jun 13, 2023 | 18.68 | 18.74 | 18.54 | 18.60 | 368,357 | +0.24(+1.31%) |
Jun 12, 2023 | 18.41 | 18.42 | 18.35 | 18.36 | 261,493 | +0.09(+0.49%) |
Jun 09, 2023 | 18.36 | 18.39 | 18.25 | 18.27 | 158,411 | -0.28(-1.52%) |
Jun 08, 2023 | 18.50 | 18.68 | 18.47 | 18.55 | 406,631 | +0.03(+0.17%) |
Jun 07, 2023 | 18.52 | 18.66 | 18.46 | 18.52 | 38,269 | +0.07(+0.38%) |
Jun 06, 2023 | 18.50 | 18.50 | 18.29 | 18.45 | 41,173 | -0.05(-0.27%) |
Jun 05, 2023 | 18.42 | 18.52 | 18.35 | 18.50 | 54,608 | -0.13(-0.70%) |
Jun 02, 2023 | 18.66 | 18.69 | 18.57 | 18.63 | 52,198 | +0.71(+3.99%) |