Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.40 | 17.40 | 16.79 | 16.83 | 46,142 | -0.00(-0.03%) |
May 16, 2024 | 16.49 | 17.01 | 16.49 | 16.83 | 52,337 | -0.23(-1.35%) |
May 15, 2024 | 16.95 | 17.08 | 16.95 | 17.06 | 50,396 | +0.66(+4.02%) |
May 14, 2024 | 16.80 | 16.80 | 16.25 | 16.40 | 75,404 | +0.14(+0.86%) |
May 13, 2024 | 16.30 | 16.34 | 16.23 | 16.26 | 84,271 | -0.35(-2.11%) |
May 10, 2024 | 16.18 | 17.20 | 16.18 | 16.61 | 60,362 | -0.37(-2.18%) |
May 09, 2024 | 16.86 | 16.98 | 16.86 | 16.98 | 48,047 | -0.06(-0.35%) |
May 08, 2024 | 16.95 | 17.09 | 16.95 | 17.04 | 82,693 | -0.08(-0.47%) |
May 07, 2024 | 16.90 | 17.22 | 16.90 | 17.12 | 67,185 | -0.43(-2.45%) |
May 06, 2024 | 17.49 | 17.55 | 17.04 | 17.55 | 39,515 | +0.30(+1.74%) |
May 03, 2024 | 17.30 | 17.41 | 17.14 | 17.25 | 38,971 | +0.05(+0.29%) |
May 02, 2024 | 17.05 | 17.26 | 17.05 | 17.20 | 44,346 | +0.55(+3.30%) |
May 01, 2024 | 16.70 | 17.00 | 16.65 | 16.65 | 30,676 | -0.32(-1.89%) |
Apr 30, 2024 | 17.11 | 17.18 | 16.92 | 16.97 | 59,504 | -0.95(-5.30%) |
Apr 29, 2024 | 17.70 | 17.92 | 17.70 | 17.92 | 62,848 | +0.06(+0.34%) |
Apr 26, 2024 | 17.41 | 17.86 | 17.10 | 17.86 | 55,822 | -0.03(-0.17%) |
Apr 25, 2024 | 17.86 | 18.15 | 17.72 | 17.89 | 51,658 | -0.34(-1.87%) |
Apr 24, 2024 | 18.30 | 18.77 | 18.14 | 18.23 | 110,377 | +0.09(+0.50%) |
Apr 23, 2024 | 17.85 | 18.14 | 17.85 | 18.14 | 76,021 | -0.14(-0.77%) |
Apr 22, 2024 | 18.32 | 18.37 | 18.20 | 18.28 | 71,440 | -0.16(-0.87%) |
Apr 19, 2024 | 18.43 | 18.44 | 18.39 | 18.44 | 26,649 | -0.03(-0.16%) |
Apr 18, 2024 | 18.52 | 18.59 | 18.44 | 18.47 | 46,618 | -0.09(-0.48%) |
Apr 17, 2024 | 18.66 | 18.66 | 18.45 | 18.56 | 23,952 | -0.15(-0.80%) |
Apr 16, 2024 | 18.85 | 18.85 | 18.71 | 18.71 | 30,914 | -0.31(-1.63%) |
Apr 15, 2024 | 19.25 | 19.35 | 19.01 | 19.02 | 25,775 | +0.02(+0.11%) |
Apr 12, 2024 | 19.15 | 19.15 | 18.83 | 19.00 | 11,948 | -0.31(-1.61%) |
Apr 11, 2024 | 19.24 | 19.33 | 19.11 | 19.31 | 50,281 | +0.38(+2.01%) |
Apr 10, 2024 | 18.94 | 19.74 | 18.88 | 18.93 | 21,045 | -0.25(-1.30%) |
Apr 09, 2024 | 19.25 | 19.25 | 19.05 | 19.18 | 25,298 | +0.13(+0.68%) |
Apr 08, 2024 | 19.04 | 19.09 | 19.02 | 19.05 | 18,651 | +0.33(+1.76%) |
Apr 05, 2024 | 18.68 | 18.76 | 18.65 | 18.72 | 23,577 | +0.27(+1.46%) |
Apr 04, 2024 | 18.70 | 18.83 | 18.44 | 18.45 | 18,300 | -0.06(-0.32%) |
Apr 03, 2024 | 18.40 | 18.53 | 18.40 | 18.51 | 37,791 | -0.14(-0.75%) |
Apr 02, 2024 | 18.65 | 18.65 | 18.25 | 18.65 | 13,019 | +0.17(+0.91%) |
Apr 01, 2024 | 18.25 | 18.51 | 18.25 | 18.48 | 96,288 | -0.61(-3.21%) |
Mar 28, 2024 | 19.10 | 19.13 | 19.03 | 19.09 | 19,815 | -0.19(-0.96%) |
Mar 27, 2024 | 19.25 | 19.28 | 19.18 | 19.28 | 186,746 | -0.03(-0.16%) |
Mar 26, 2024 | 19.17 | 19.37 | 19.17 | 19.31 | 59,812 | +0.19(+0.99%) |
Mar 25, 2024 | 18.89 | 19.17 | 18.74 | 19.12 | 31,044 | -0.20(-1.04%) |
Mar 22, 2024 | 18.79 | 19.37 | 18.79 | 19.32 | 82,930 | -0.10(-0.51%) |
Mar 21, 2024 | 18.77 | 19.55 | 18.77 | 19.42 | 82,687 | -0.10(-0.53%) |
Mar 20, 2024 | 19.08 | 19.53 | 19.08 | 19.52 | 19,157 | +0.21(+1.11%) |
Mar 19, 2024 | 19.27 | 19.39 | 19.18 | 19.31 | 31,592 | +0.59(+3.15%) |
Mar 18, 2024 | 18.60 | 19.31 | 18.60 | 18.72 | 26,069 | +0.45(+2.46%) |
Mar 15, 2024 | 18.32 | 18.33 | 18.23 | 18.27 | 28,867 | +0.51(+2.87%) |
Mar 14, 2024 | 17.79 | 17.87 | 17.71 | 17.76 | 29,426 | -0.11(-0.62%) |
Mar 13, 2024 | 17.76 | 18.39 | 17.76 | 17.87 | 41,668 | -0.26(-1.46%) |
Mar 12, 2024 | 17.55 | 18.14 | 17.55 | 18.13 | 47,331 | +0.13(+0.74%) |
Mar 11, 2024 | 18.50 | 18.50 | 18.00 | 18.00 | 38,944 | -0.60(-3.23%) |
Mar 08, 2024 | 18.61 | 18.74 | 18.46 | 18.60 | 33,148 | -0.29(-1.56%) |
Mar 07, 2024 | 19.46 | 19.46 | 18.80 | 18.89 | 55,059 | -0.30(-1.59%) |
Mar 06, 2024 | 18.90 | 19.25 | 18.90 | 19.20 | 52,955 | +0.68(+3.67%) |
Mar 05, 2024 | 18.59 | 19.03 | 18.51 | 18.52 | 27,222 | +0.20(+1.09%) |
Mar 04, 2024 | 18.69 | 18.69 | 17.58 | 18.32 | 66,879 | -0.12(-0.65%) |
Mar 01, 2024 | 18.36 | 18.46 | 18.23 | 18.44 | 73,123 | +0.22(+1.21%) |
Feb 29, 2024 | 18.32 | 18.37 | 18.22 | 18.22 | 51,678 | -0.02(-0.11%) |
Feb 28, 2024 | 18.28 | 18.31 | 18.21 | 18.24 | 39,781 | -0.07(-0.38%) |
Feb 27, 2024 | 18.28 | 18.34 | 18.28 | 18.31 | 32,536 | +0.06(+0.33%) |
Feb 26, 2024 | 18.85 | 18.85 | 18.23 | 18.25 | 38,117 | -0.09(-0.49%) |
Feb 23, 2024 | 18.30 | 18.37 | 17.86 | 18.34 | 24,753 | +0.04(+0.22%) |
Feb 22, 2024 | 18.30 | 18.33 | 18.26 | 18.30 | 55,695 | +0.52(+2.92%) |
Feb 21, 2024 | 17.81 | 17.85 | 17.68 | 17.78 | 78,346 | -0.18(-1.00%) |
Feb 20, 2024 | 17.97 | 18.02 | 17.88 | 17.96 | 40,693 | +0.25(+1.41%) |
Feb 16, 2024 | 17.68 | 17.79 | 17.64 | 17.71 | 60,932 | +0.14(+0.80%) |
Feb 15, 2024 | 17.30 | 17.59 | 17.30 | 17.57 | 81,126 | +0.24(+1.38%) |
Feb 14, 2024 | 17.27 | 17.33 | 17.20 | 17.33 | 40,959 | +0.13(+0.76%) |
Feb 13, 2024 | 17.30 | 17.87 | 17.11 | 17.20 | 40,483 | -0.17(-0.98%) |
Feb 12, 2024 | 17.70 | 17.70 | 17.30 | 17.37 | 34,679 | +0.05(+0.29%) |
Feb 09, 2024 | 17.18 | 17.32 | 17.16 | 17.32 | 37,121 | +0.24(+1.41%) |
Feb 08, 2024 | 17.08 | 17.14 | 16.97 | 17.08 | 52,780 | +0.01(+0.06%) |
Feb 07, 2024 | 16.74 | 17.07 | 16.60 | 17.07 | 65,311 | +0.60(+3.64%) |
Feb 06, 2024 | 16.40 | 16.60 | 16.35 | 16.47 | 168,332 | +0.22(+1.35%) |
Feb 05, 2024 | 16.13 | 16.32 | 16.13 | 16.25 | 192,031 | +0.30(+1.87%) |
Feb 02, 2024 | 15.81 | 15.96 | 15.78 | 15.95 | 42,840 | +0.28(+1.79%) |
Feb 01, 2024 | 15.59 | 15.67 | 15.50 | 15.67 | 37,848 | +0.06(+0.38%) |
Jan 31, 2024 | 15.76 | 15.87 | 15.61 | 15.61 | 75,543 | -0.15(-0.95%) |
Jan 30, 2024 | 15.65 | 15.77 | 15.65 | 15.76 | 69,585 | -0.01(-0.06%) |
Jan 29, 2024 | 15.66 | 15.80 | 15.64 | 15.77 | 44,371 | +0.21(+1.35%) |
Jan 26, 2024 | 15.39 | 15.56 | 15.39 | 15.56 | 62,180 | -0.04(-0.26%) |
Jan 25, 2024 | 15.65 | 15.76 | 15.56 | 15.60 | 51,548 | -0.14(-0.89%) |
Jan 24, 2024 | 15.68 | 15.86 | 15.67 | 15.74 | 211,726 | +0.04(+0.28%) |
Jan 23, 2024 | 15.65 | 15.72 | 15.63 | 15.70 | 47,208 | +0.17(+1.07%) |
Jan 22, 2024 | 15.51 | 15.57 | 15.50 | 15.53 | 56,368 | +0.02(+0.13%) |
Jan 19, 2024 | 15.40 | 15.51 | 15.37 | 15.51 | 52,463 | -0.13(-0.83%) |
Jan 18, 2024 | 15.55 | 15.67 | 15.53 | 15.64 | 92,213 | +0.43(+2.83%) |
Jan 17, 2024 | 15.14 | 15.21 | 15.12 | 15.21 | 60,489 | -0.28(-1.83%) |
Jan 16, 2024 | 15.55 | 15.58 | 15.43 | 15.49 | 45,666 | -0.17(-1.06%) |
Jan 12, 2024 | 15.63 | 15.74 | 15.54 | 15.66 | 33,521 | +0.12(+0.77%) |
Jan 11, 2024 | 15.73 | 15.73 | 15.54 | 15.54 | 41,397 | -0.14(-0.89%) |
Jan 10, 2024 | 15.71 | 15.74 | 15.21 | 15.68 | 65,743 | +0.65(+4.32%) |
Jan 09, 2024 | 14.53 | 15.10 | 14.53 | 15.03 | 92,628 | -0.15(-0.99%) |
Jan 08, 2024 | 14.99 | 15.19 | 14.45 | 15.18 | 56,235 | +0.24(+1.61%) |
Jan 05, 2024 | 14.98 | 15.08 | 14.35 | 14.94 | 60,928 | -0.01(-0.07%) |
Jan 04, 2024 | 15.03 | 15.08 | 14.95 | 14.95 | 96,686 | +0.13(+0.88%) |
Jan 03, 2024 | 14.84 | 14.86 | 14.66 | 14.82 | 59,379 | -0.02(-0.13%) |
Jan 02, 2024 | 14.97 | 14.99 | 14.80 | 14.84 | 50,154 | -0.10(-0.66%) |
Dec 29, 2023 | 15.02 | 15.04 | 14.92 | 14.94 | 34,424 | +0.07(+0.46%) |
Dec 28, 2023 | 14.83 | 14.93 | 14.83 | 14.87 | 38,223 | +0.09(+0.61%) |
Dec 27, 2023 | 14.72 | 14.80 | 14.68 | 14.78 | 38,649 | +0.03(+0.20%) |
Dec 26, 2023 | 14.19 | 14.85 | 14.19 | 14.75 | 58,661 | +0.13(+0.89%) |
Dec 22, 2023 | 14.94 | 14.94 | 14.28 | 14.62 | 29,773 | -0.45(-2.99%) |
Dec 21, 2023 | 15.00 | 15.15 | 15.00 | 15.07 | 102,670 | +0.51(+3.50%) |
Dec 20, 2023 | 14.76 | 14.83 | 14.31 | 14.56 | 135,471 | -0.42(-2.80%) |
Dec 19, 2023 | 14.40 | 15.08 | 14.40 | 14.98 | 81,449 | +0.04(+0.27%) |
Dec 18, 2023 | 14.92 | 14.95 | 14.84 | 14.94 | 99,641 | +0.49(+3.39%) |
Dec 15, 2023 | 14.61 | 14.61 | 14.45 | 14.45 | 95,643 | -0.27(-1.83%) |
Dec 14, 2023 | 15.11 | 15.11 | 14.64 | 14.72 | 101,842 | +0.12(+0.79%) |
Dec 13, 2023 | 14.51 | 14.93 | 14.28 | 14.61 | 278,398 | -0.51(-3.41%) |
Dec 12, 2023 | 14.93 | 15.40 | 14.59 | 15.12 | 145,205 | +0.21(+1.41%) |
Dec 11, 2023 | 14.90 | 14.94 | 14.83 | 14.91 | 88,829 | +0.04(+0.27%) |
Dec 08, 2023 | 14.83 | 15.00 | 14.31 | 14.87 | 79,859 | -0.32(-2.11%) |
Dec 07, 2023 | 15.09 | 15.25 | 15.06 | 15.19 | 97,614 | -0.22(-1.43%) |
Dec 06, 2023 | 15.04 | 15.59 | 15.03 | 15.41 | 63,262 | +0.14(+0.92%) |
Dec 05, 2023 | 15.24 | 15.31 | 15.22 | 15.27 | 63,636 | +0.02(+0.13%) |
Dec 04, 2023 | 14.78 | 15.31 | 14.78 | 15.25 | 49,326 | -0.55(-3.48%) |
Dec 01, 2023 | 15.48 | 15.93 | 15.24 | 15.80 | 45,978 | +0.11(+0.70%) |
Nov 30, 2023 | 15.52 | 15.71 | 15.52 | 15.69 | 88,469 | +0.07(+0.45%) |
Nov 29, 2023 | 15.53 | 15.73 | 15.46 | 15.62 | 53,205 | +0.42(+2.76%) |
Nov 28, 2023 | 15.14 | 15.30 | 15.00 | 15.20 | 239,034 | -0.92(-5.71%) |
Nov 27, 2023 | 16.53 | 16.53 | 16.06 | 16.12 | 54,067 | -0.14(-0.86%) |
Nov 24, 2023 | 16.19 | 16.26 | 16.18 | 16.26 | 20,576 | +0.27(+1.70%) |
Nov 22, 2023 | 15.75 | 16.00 | 15.75 | 15.99 | 38,034 | -0.07(-0.45%) |
Nov 21, 2023 | 16.07 | 16.07 | 15.67 | 16.06 | 34,927 | -0.47(-2.84%) |
Nov 20, 2023 | 16.21 | 16.53 | 16.05 | 16.53 | 45,543 | -0.16(-0.96%) |
Nov 17, 2023 | 16.69 | 16.73 | 16.40 | 16.69 | 29,898 | +0.41(+2.52%) |
Nov 16, 2023 | 16.40 | 16.40 | 16.13 | 16.28 | 35,926 | +0.27(+1.69%) |
Nov 15, 2023 | 16.04 | 16.13 | 16.01 | 16.01 | 75,837 | -0.12(-0.74%) |
Nov 14, 2023 | 15.86 | 16.13 | 15.84 | 16.13 | 61,354 | +0.66(+4.27%) |
Nov 13, 2023 | 14.91 | 15.52 | 14.91 | 15.47 | 78,052 | -0.28(-1.78%) |
Nov 10, 2023 | 15.15 | 15.75 | 15.15 | 15.75 | 56,667 | +0.32(+2.07%) |
Nov 09, 2023 | 15.51 | 15.64 | 15.38 | 15.43 | 45,501 | +0.19(+1.25%) |
Nov 08, 2023 | 15.32 | 15.32 | 15.09 | 15.24 | 36,987 | -0.37(-2.37%) |
Nov 07, 2023 | 15.51 | 15.64 | 15.51 | 15.61 | 46,317 | -0.27(-1.70%) |
Nov 06, 2023 | 16.47 | 16.47 | 15.83 | 15.88 | 87,036 | +0.04(+0.25%) |
Nov 03, 2023 | 15.74 | 15.89 | 15.69 | 15.84 | 106,500 | +0.39(+2.52%) |
Nov 02, 2023 | 15.45 | 15.59 | 15.32 | 15.45 | 75,938 | -0.26(-1.65%) |
Nov 01, 2023 | 15.10 | 15.80 | 15.10 | 15.71 | 49,152 | +0.74(+4.94%) |
Oct 31, 2023 | 14.77 | 15.05 | 14.77 | 14.97 | 553,214 | -0.12(-0.80%) |
Oct 30, 2023 | 15.16 | 15.23 | 15.04 | 15.09 | 79,458 | -0.19(-1.24%) |
Oct 27, 2023 | 15.39 | 15.42 | 15.26 | 15.28 | 52,503 | +0.24(+1.60%) |
Oct 26, 2023 | 15.21 | 15.21 | 15.02 | 15.04 | 67,698 | -0.23(-1.51%) |
Oct 25, 2023 | 15.47 | 15.60 | 15.27 | 15.27 | 55,699 | -0.02(-0.13%) |
Oct 24, 2023 | 15.19 | 15.36 | 15.19 | 15.29 | 141,318 | +0.05(+0.33%) |
Oct 23, 2023 | 15.14 | 15.32 | 15.14 | 15.24 | 62,309 | +0.02(+0.13%) |
Oct 20, 2023 | 15.58 | 15.58 | 15.22 | 15.22 | 49,746 | -0.24(-1.55%) |
Oct 19, 2023 | 15.62 | 15.65 | 15.41 | 15.46 | 51,212 | -0.20(-1.28%) |
Oct 18, 2023 | 15.79 | 16.12 | 15.48 | 15.66 | 33,371 | -0.44(-2.73%) |
Oct 17, 2023 | 15.56 | 16.23 | 15.56 | 16.10 | 99,550 | +0.04(+0.25%) |
Oct 16, 2023 | 16.10 | 16.10 | 16.00 | 16.06 | 30,216 | +0.24(+1.52%) |
Oct 13, 2023 | 16.20 | 16.42 | 15.53 | 15.82 | 39,201 | -0.29(-1.83%) |
Oct 12, 2023 | 16.28 | 16.28 | 16.06 | 16.11 | 62,594 | +0.21(+1.35%) |
Oct 11, 2023 | 15.96 | 16.01 | 15.82 | 15.90 | 43,638 | -0.16(-1.00%) |
Oct 10, 2023 | 15.38 | 16.35 | 15.38 | 16.06 | 38,754 | +0.42(+2.69%) |
Oct 09, 2023 | 15.49 | 15.91 | 15.40 | 15.64 | 24,748 | +0.04(+0.26%) |
Oct 06, 2023 | 15.37 | 15.60 | 15.37 | 15.60 | 51,937 | +0.18(+1.17%) |
Oct 05, 2023 | 15.59 | 15.62 | 15.31 | 15.42 | 42,422 | +0.23(+1.51%) |
Oct 04, 2023 | 15.12 | 15.19 | 15.03 | 15.19 | 31,626 | -0.42(-2.67%) |
Oct 03, 2023 | 16.12 | 16.12 | 15.50 | 15.61 | 24,741 | -16.51(-51.41%) |
Oct 02, 2023 | 32.87 | 32.87 | 31.79 | 32.12 | 68,510 | -0.13(-0.40%) |
Sep 29, 2023 | 33.00 | 33.32 | 32.21 | 32.25 | 35,339 | -1.54(-4.56%) |
Sep 28, 2023 | 34.00 | 34.00 | 33.52 | 33.79 | 16,432 | -0.09(-0.27%) |
Sep 27, 2023 | 33.94 | 34.00 | 33.74 | 33.88 | 22,994 | -0.06(-0.17%) |
Sep 26, 2023 | 34.21 | 34.21 | 33.90 | 33.94 | 9,133 | -0.47(-1.38%) |
Sep 25, 2023 | 34.20 | 34.41 | 34.28 | 34.41 | 10,791 | -0.03(-0.09%) |
Sep 22, 2023 | 34.36 | 34.72 | 34.35 | 34.44 | 16,640 | +0.09(+0.26%) |
Sep 21, 2023 | 34.94 | 35.00 | 34.35 | 34.35 | 19,951 | -1.25(-3.51%) |
Sep 20, 2023 | 35.00 | 35.60 | 34.84 | 35.60 | 9,013 | +0.74(+2.12%) |
Sep 19, 2023 | 34.77 | 34.86 | 34.65 | 34.86 | 19,979 | +0.50(+1.46%) |
Sep 18, 2023 | 34.60 | 34.60 | 34.36 | 34.36 | 7,949 | -0.06(-0.17%) |
Sep 15, 2023 | 34.85 | 34.85 | 34.42 | 34.42 | 15,499 | +0.68(+2.02%) |
Sep 14, 2023 | 33.71 | 34.63 | 33.60 | 33.74 | 10,765 | +0.54(+1.63%) |
Sep 13, 2023 | 33.40 | 33.44 | 33.20 | 33.20 | 36,219 | -1.42(-4.10%) |
Sep 12, 2023 | 33.33 | 34.62 | 33.33 | 34.62 | 30,935 | -0.06(-0.17%) |
Sep 11, 2023 | 34.47 | 34.68 | 34.44 | 34.68 | 16,947 | +0.53(+1.55%) |
Sep 08, 2023 | 35.00 | 35.00 | 34.11 | 34.15 | 30,302 | -0.62(-1.78%) |
Sep 07, 2023 | 35.30 | 35.30 | 34.77 | 34.77 | 15,386 | -0.06(-0.17%) |
Sep 06, 2023 | 34.99 | 34.99 | 34.74 | 34.83 | 48,325 | +0.24(+0.69%) |
Sep 05, 2023 | 34.61 | 35.32 | 34.57 | 34.59 | 22,936 | +0.20(+0.58%) |
Sep 01, 2023 | 35.47 | 35.47 | 34.10 | 34.39 | 16,013 | +0.38(+1.12%) |
Aug 31, 2023 | 35.00 | 35.00 | 33.95 | 34.01 | 15,563 | +0.74(+2.22%) |
Aug 30, 2023 | 33.38 | 33.41 | 33.27 | 33.27 | 10,181 | -0.02(-0.06%) |
Aug 29, 2023 | 32.93 | 33.33 | 32.85 | 33.29 | 21,297 | -0.11(-0.33%) |
Aug 28, 2023 | 33.40 | 33.41 | 33.32 | 33.40 | 45,534 | +0.39(+1.18%) |
Aug 25, 2023 | 32.98 | 33.11 | 32.68 | 33.01 | 11,931 | +0.25(+0.76%) |
Aug 24, 2023 | 32.86 | 32.88 | 32.58 | 32.76 | 10,742 | -0.50(-1.50%) |
Aug 23, 2023 | 33.23 | 33.34 | 33.14 | 33.26 | 10,673 | +0.45(+1.37%) |
Aug 22, 2023 | 33.02 | 33.02 | 32.73 | 32.81 | 33,997 | +0.34(+1.05%) |
Aug 21, 2023 | 32.38 | 32.47 | 32.18 | 32.47 | 25,614 | -0.13(-0.40%) |
Aug 18, 2023 | 32.42 | 32.90 | 32.42 | 32.60 | 35,824 | -0.18(-0.55%) |
Aug 17, 2023 | 32.70 | 33.60 | 31.69 | 32.78 | 15,876 | -0.16(-0.48%) |
Aug 16, 2023 | 31.96 | 33.18 | 31.96 | 32.94 | 19,722 | -0.22(-0.67%) |
Aug 15, 2023 | 34.20 | 34.20 | 33.11 | 33.16 | 37,994 | -0.35(-1.04%) |
Aug 14, 2023 | 33.36 | 33.63 | 33.36 | 33.51 | 18,331 | -0.33(-0.98%) |
Aug 11, 2023 | 33.90 | 33.95 | 33.70 | 33.84 | 10,122 | -0.09(-0.27%) |
Aug 10, 2023 | 33.05 | 34.44 | 33.05 | 33.93 | 25,050 | -0.70(-2.02%) |
Aug 09, 2023 | 34.46 | 34.90 | 34.23 | 34.63 | 19,962 | +0.21(+0.60%) |
Aug 08, 2023 | 34.76 | 34.76 | 34.23 | 34.42 | 10,837 | -0.30(-0.88%) |
Aug 07, 2023 | 34.63 | 34.73 | 34.56 | 34.73 | 6,045 | +0.67(+1.97%) |
Aug 04, 2023 | 34.19 | 34.34 | 34.05 | 34.06 | 7,271 | +0.19(+0.56%) |
Aug 03, 2023 | 33.62 | 33.91 | 33.60 | 33.87 | 7,741 | -0.09(-0.27%) |
Aug 02, 2023 | 34.03 | 34.03 | 33.85 | 33.96 | 9,510 | -0.77(-2.22%) |
Aug 01, 2023 | 35.02 | 35.02 | 33.90 | 34.73 | 10,187 | -0.42(-1.19%) |
Jul 31, 2023 | 35.40 | 35.90 | 34.78 | 35.15 | 4,472 | +1.05(+3.08%) |
Jul 28, 2023 | 34.37 | 35.17 | 33.19 | 34.10 | 17,816 | -0.27(-0.79%) |
Jul 27, 2023 | 34.73 | 34.98 | 34.28 | 34.37 | 14,812 | +0.27(+0.79%) |
Jul 26, 2023 | 33.86 | 34.28 | 33.77 | 34.10 | 5,512 | -0.22(-0.64%) |
Jul 25, 2023 | 34.22 | 34.41 | 34.22 | 34.32 | 9,528 | +0.27(+0.79%) |
Jul 24, 2023 | 33.95 | 34.15 | 33.91 | 34.05 | 20,153 | +0.08(+0.24%) |
Jul 21, 2023 | 34.06 | 34.16 | 33.82 | 33.97 | 14,146 | -0.06(-0.18%) |
Jul 20, 2023 | 34.04 | 34.04 | 33.90 | 34.03 | 9,035 | -0.46(-1.33%) |
Jul 19, 2023 | 34.75 | 34.75 | 34.41 | 34.49 | 8,382 | +0.03(+0.09%) |
Jul 18, 2023 | 34.41 | 34.67 | 34.19 | 34.46 | 7,528 | +0.60(+1.77%) |
Jul 17, 2023 | 34.08 | 34.08 | 33.01 | 33.86 | 9,090 | +0.71(+2.14%) |
Jul 14, 2023 | 33.19 | 33.30 | 33.15 | 33.15 | 11,081 | -0.30(-0.90%) |
Jul 13, 2023 | 33.33 | 33.58 | 33.33 | 33.45 | 15,250 | +0.35(+1.06%) |
Jul 12, 2023 | 32.98 | 33.26 | 32.97 | 33.10 | 9,190 | -0.09(-0.27%) |
Jul 11, 2023 | 33.07 | 33.19 | 32.93 | 33.19 | 7,053 | -0.42(-1.25%) |
Jul 10, 2023 | 33.40 | 33.63 | 33.40 | 33.61 | 35,265 | -0.04(-0.12%) |
Jul 07, 2023 | 33.49 | 33.88 | 33.47 | 33.65 | 21,241 | +0.49(+1.48%) |
Jul 06, 2023 | 33.20 | 33.28 | 32.97 | 33.16 | 20,142 | -0.14(-0.42%) |
Jul 05, 2023 | 33.24 | 33.30 | 33.21 | 33.30 | 7,035 | -0.34(-1.01%) |
Jul 03, 2023 | 33.83 | 33.83 | 33.42 | 33.64 | 4,382 | -0.07(-0.21%) |
Jun 30, 2023 | 33.56 | 33.71 | 33.56 | 33.71 | 23,060 | +0.84(+2.56%) |
Jun 29, 2023 | 32.94 | 32.94 | 32.82 | 32.87 | 6,691 | -0.16(-0.48%) |
Jun 28, 2023 | 32.87 | 33.03 | 32.87 | 33.03 | 4,989 | +0.88(+2.75%) |
Jun 27, 2023 | 31.64 | 32.20 | 31.64 | 32.15 | 11,422 | -0.03(-0.11%) |
Jun 26, 2023 | 32.17 | 32.22 | 32.08 | 32.18 | 10,374 | -0.03(-0.09%) |
Jun 23, 2023 | 31.79 | 32.34 | 31.79 | 32.21 | 10,144 | -1.54(-4.56%) |
Jun 22, 2023 | 33.83 | 33.97 | 33.64 | 33.75 | 12,930 | -0.12(-0.35%) |
Jun 21, 2023 | 33.78 | 33.91 | 33.50 | 33.87 | 8,355 | +0.75(+2.26%) |
Jun 20, 2023 | 33.13 | 33.13 | 32.85 | 33.12 | 13,720 | -0.73(-2.16%) |
Jun 16, 2023 | 34.22 | 34.22 | 33.85 | 33.85 | 18,467 | -0.65(-1.88%) |
Jun 15, 2023 | 34.10 | 34.59 | 34.10 | 34.50 | 15,041 | +0.26(+0.76%) |
Jun 14, 2023 | 33.77 | 34.63 | 33.77 | 34.24 | 13,192 | +0.03(+0.09%) |
Jun 13, 2023 | 34.27 | 34.38 | 33.51 | 34.21 | 19,850 | +1.04(+3.14%) |
Jun 12, 2023 | 33.02 | 33.17 | 33.00 | 33.17 | 6,017 | +0.31(+0.94%) |
Jun 09, 2023 | 32.97 | 33.11 | 32.86 | 32.86 | 26,283 | +0.55(+1.70%) |
Jun 08, 2023 | 32.13 | 32.37 | 31.98 | 32.31 | 8,631 | -0.09(-0.28%) |
Jun 07, 2023 | 32.49 | 32.62 | 31.93 | 32.40 | 13,637 | -0.59(-1.79%) |
Jun 06, 2023 | 32.64 | 32.99 | 32.11 | 32.99 | 7,272 | +0.56(+1.73%) |
Jun 05, 2023 | 32.66 | 32.83 | 32.36 | 32.43 | 24,927 | +0.03(+0.09%) |
Jun 02, 2023 | 31.68 | 32.40 | 31.68 | 32.40 | 21,573 | +1.09(+3.48%) |