Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 22.41 | 23.97 | 21.89 | 23.24 | 212,008 | +0.83(+3.70%) |
May 16, 2024 | 24.60 | 24.62 | 22.15 | 22.41 | 140,704 | -1.92(-7.89%) |
May 15, 2024 | 24.44 | 24.67 | 23.74 | 24.33 | 107,868 | +0.09(+0.37%) |
May 14, 2024 | 23.75 | 24.30 | 23.75 | 24.24 | 42,334 | +0.73(+3.11%) |
May 13, 2024 | 23.34 | 23.84 | 23.00 | 23.51 | 56,284 | +0.32(+1.38%) |
May 10, 2024 | 22.96 | 23.59 | 22.90 | 23.19 | 53,373 | +0.16(+0.69%) |
May 09, 2024 | 22.85 | 23.20 | 22.60 | 23.03 | 47,728 | +0.10(+0.44%) |
May 08, 2024 | 23.21 | 23.30 | 22.34 | 22.93 | 64,231 | -0.26(-1.12%) |
May 07, 2024 | 22.86 | 23.52 | 22.86 | 23.19 | 77,794 | +0.38(+1.67%) |
May 06, 2024 | 22.11 | 22.85 | 22.11 | 22.81 | 39,551 | +0.71(+3.21%) |
May 03, 2024 | 22.28 | 22.56 | 21.91 | 22.10 | 53,385 | +0.28(+1.28%) |
May 02, 2024 | 21.93 | 22.33 | 21.74 | 21.82 | 96,476 | +0.36(+1.68%) |
May 01, 2024 | 21.31 | 21.88 | 20.70 | 21.46 | 106,636 | +0.02(+0.09%) |
Apr 30, 2024 | 21.94 | 22.12 | 20.79 | 21.44 | 168,590 | -0.69(-3.12%) |
Apr 29, 2024 | 22.99 | 23.14 | 21.17 | 22.13 | 109,656 | -0.39(-1.73%) |
Apr 26, 2024 | 21.69 | 22.52 | 21.69 | 22.52 | 78,744 | +0.74(+3.40%) |
Apr 25, 2024 | 21.79 | 21.98 | 21.56 | 21.78 | 60,205 | -0.28(-1.27%) |
Apr 24, 2024 | 22.35 | 22.79 | 21.78 | 22.06 | 65,314 | -0.17(-0.76%) |
Apr 23, 2024 | 22.28 | 23.00 | 21.86 | 22.23 | 101,174 | +0.01(+0.05%) |
Apr 22, 2024 | 22.26 | 22.38 | 21.62 | 22.22 | 77,451 | -0.06(-0.27%) |
Apr 19, 2024 | 22.06 | 22.45 | 21.16 | 22.28 | 114,675 | +0.09(+0.41%) |
Apr 18, 2024 | 22.49 | 23.17 | 22.18 | 22.19 | 55,113 | -0.18(-0.80%) |
Apr 17, 2024 | 23.01 | 23.16 | 22.06 | 22.37 | 55,455 | -0.32(-1.41%) |
Apr 16, 2024 | 22.41 | 22.85 | 22.08 | 22.69 | 74,392 | +0.17(+0.75%) |
Apr 15, 2024 | 23.03 | 23.21 | 21.95 | 22.52 | 127,372 | -0.42(-1.83%) |
Apr 12, 2024 | 23.13 | 23.13 | 22.12 | 22.94 | 58,996 | -0.34(-1.46%) |
Apr 11, 2024 | 23.52 | 23.52 | 22.32 | 23.28 | 106,591 | -0.17(-0.72%) |
Apr 10, 2024 | 23.46 | 23.52 | 22.20 | 23.45 | 99,530 | -0.53(-2.21%) |
Apr 09, 2024 | 24.57 | 24.57 | 23.68 | 23.98 | 59,872 | -0.25(-1.03%) |
Apr 08, 2024 | 25.06 | 25.10 | 24.13 | 24.23 | 45,336 | -0.85(-3.39%) |
Apr 05, 2024 | 25.35 | 25.77 | 24.53 | 25.08 | 73,369 | -0.19(-0.75%) |
Apr 04, 2024 | 27.08 | 27.28 | 24.94 | 25.27 | 82,966 | -1.66(-6.16%) |
Apr 03, 2024 | 27.26 | 28.01 | 26.47 | 26.93 | 83,726 | -0.09(-0.33%) |
Apr 02, 2024 | 27.28 | 27.79 | 26.67 | 27.02 | 52,179 | -0.56(-2.03%) |
Apr 01, 2024 | 27.15 | 27.67 | 26.83 | 27.58 | 65,973 | +0.45(+1.66%) |
Mar 28, 2024 | 26.85 | 27.35 | 26.78 | 27.13 | 68,543 | +0.34(+1.27%) |
Mar 27, 2024 | 26.91 | 27.31 | 26.64 | 26.79 | 39,716 | +0.05(+0.19%) |
Mar 26, 2024 | 26.76 | 27.90 | 26.47 | 26.74 | 64,898 | -0.12(-0.45%) |
Mar 25, 2024 | 28.42 | 28.42 | 26.71 | 26.86 | 108,856 | -1.78(-6.22%) |
Mar 22, 2024 | 27.74 | 29.06 | 27.74 | 28.64 | 81,634 | +0.64(+2.29%) |
Mar 21, 2024 | 29.40 | 29.40 | 27.46 | 28.00 | 141,507 | -0.60(-2.10%) |
Mar 20, 2024 | 27.32 | 29.36 | 26.98 | 28.60 | 177,191 | -0.15(-0.52%) |
Mar 19, 2024 | 27.01 | 29.50 | 26.90 | 28.75 | 368,520 | -1.94(-6.32%) |
Mar 18, 2024 | 30.26 | 30.69 | 28.83 | 30.69 | 141,083 | +0.28(+0.92%) |
Mar 15, 2024 | 30.74 | 31.26 | 30.04 | 30.41 | 95,758 | -0.56(-1.81%) |
Mar 14, 2024 | 31.36 | 31.88 | 30.94 | 30.97 | 68,800 | -0.11(-0.35%) |
Mar 13, 2024 | 30.55 | 31.55 | 30.55 | 31.08 | 60,901 | +0.53(+1.73%) |
Mar 12, 2024 | 30.23 | 30.81 | 29.81 | 30.55 | 78,012 | +0.32(+1.06%) |
Mar 11, 2024 | 31.95 | 31.95 | 30.08 | 30.23 | 98,020 | -1.53(-4.82%) |
Mar 08, 2024 | 31.83 | 32.32 | 30.74 | 31.76 | 72,994 | -0.07(-0.22%) |
Mar 07, 2024 | 32.10 | 32.80 | 31.34 | 31.83 | 104,679 | -0.17(-0.53%) |
Mar 06, 2024 | 31.96 | 32.20 | 31.03 | 32.00 | 74,184 | -0.13(-0.40%) |
Mar 05, 2024 | 31.95 | 32.90 | 31.09 | 32.13 | 91,566 | +0.71(+2.26%) |
Mar 04, 2024 | 31.95 | 31.95 | 30.39 | 31.42 | 111,591 | -0.48(-1.50%) |
Mar 01, 2024 | 31.10 | 31.90 | 30.06 | 31.90 | 147,056 | +0.90(+2.90%) |
Feb 29, 2024 | 29.40 | 31.19 | 28.53 | 31.00 | 197,456 | +1.90(+6.53%) |
Feb 28, 2024 | 29.43 | 29.91 | 28.93 | 29.10 | 33,258 | -0.61(-2.05%) |
Feb 27, 2024 | 29.45 | 30.35 | 29.36 | 29.71 | 54,712 | +0.47(+1.61%) |
Feb 26, 2024 | 27.36 | 29.24 | 27.34 | 29.24 | 111,174 | +1.88(+6.87%) |
Feb 23, 2024 | 27.45 | 27.65 | 27.08 | 27.36 | 53,227 | -0.12(-0.44%) |
Feb 22, 2024 | 28.23 | 28.23 | 27.33 | 27.48 | 41,987 | -0.75(-2.66%) |
Feb 21, 2024 | 28.33 | 28.53 | 28.15 | 28.23 | 26,269 | -0.34(-1.19%) |
Feb 20, 2024 | 29.15 | 29.38 | 28.31 | 28.57 | 47,391 | -0.91(-3.09%) |
Feb 16, 2024 | 28.22 | 29.50 | 28.05 | 29.48 | 92,142 | +1.03(+3.62%) |
Feb 15, 2024 | 29.29 | 29.29 | 28.37 | 28.45 | 65,748 | -0.47(-1.63%) |
Feb 14, 2024 | 29.21 | 29.63 | 28.50 | 28.92 | 36,783 | +0.07(+0.24%) |
Feb 13, 2024 | 29.00 | 29.52 | 28.76 | 28.85 | 37,913 | -0.96(-3.22%) |
Feb 12, 2024 | 29.25 | 29.93 | 29.25 | 29.81 | 48,434 | +0.46(+1.57%) |
Feb 09, 2024 | 29.05 | 29.36 | 28.78 | 29.35 | 33,982 | +0.12(+0.41%) |
Feb 08, 2024 | 29.54 | 29.63 | 28.91 | 29.23 | 27,494 | -0.03(-0.10%) |
Feb 07, 2024 | 29.30 | 29.37 | 28.62 | 29.26 | 30,081 | -0.04(-0.14%) |
Feb 06, 2024 | 28.19 | 29.30 | 28.10 | 29.30 | 47,199 | +1.32(+4.72%) |
Feb 05, 2024 | 27.57 | 28.21 | 27.28 | 27.98 | 40,936 | +0.01(+0.04%) |
Feb 02, 2024 | 28.17 | 28.58 | 27.68 | 27.97 | 68,582 | -0.32(-1.13%) |
Feb 01, 2024 | 27.16 | 28.42 | 27.03 | 28.29 | 49,966 | +1.36(+5.05%) |
Jan 31, 2024 | 27.25 | 27.42 | 26.71 | 26.93 | 42,284 | -0.35(-1.28%) |
Jan 30, 2024 | 27.71 | 27.71 | 26.90 | 27.28 | 53,684 | -0.63(-2.26%) |
Jan 29, 2024 | 28.05 | 28.24 | 27.59 | 27.91 | 44,846 | -0.09(-0.32%) |
Jan 26, 2024 | 28.01 | 28.14 | 27.77 | 28.00 | 42,964 | +0.00(+0.00%) |
Jan 25, 2024 | 28.26 | 28.94 | 27.01 | 28.00 | 34,209 | +0.17(+0.61%) |
Jan 24, 2024 | 27.60 | 27.97 | 27.49 | 27.83 | 43,186 | +0.67(+2.47%) |
Jan 23, 2024 | 27.57 | 27.66 | 27.16 | 27.16 | 36,097 | -0.25(-0.91%) |
Jan 22, 2024 | 26.95 | 27.41 | 26.56 | 27.41 | 65,882 | +0.54(+2.01%) |
Jan 19, 2024 | 27.98 | 28.00 | 26.51 | 26.87 | 116,919 | -1.00(-3.59%) |
Jan 18, 2024 | 27.76 | 27.87 | 27.59 | 27.87 | 23,477 | +0.26(+0.94%) |
Jan 17, 2024 | 27.15 | 27.62 | 27.15 | 27.61 | 40,849 | -0.05(-0.18%) |
Jan 16, 2024 | 27.89 | 28.11 | 27.60 | 27.66 | 28,773 | -0.56(-1.98%) |
Jan 12, 2024 | 28.14 | 28.42 | 27.41 | 28.22 | 36,895 | +0.26(+0.93%) |
Jan 11, 2024 | 28.46 | 28.54 | 27.88 | 27.96 | 59,733 | -0.65(-2.27%) |
Jan 10, 2024 | 28.54 | 28.96 | 28.12 | 28.61 | 63,332 | -0.08(-0.28%) |
Jan 09, 2024 | 28.79 | 29.41 | 28.21 | 28.69 | 99,398 | -0.08(-0.28%) |
Jan 08, 2024 | 28.37 | 29.95 | 28.37 | 28.77 | 181,845 | +0.40(+1.41%) |
Jan 05, 2024 | 27.68 | 28.68 | 27.31 | 28.37 | 79,348 | +0.64(+2.31%) |
Jan 04, 2024 | 26.72 | 27.91 | 26.25 | 27.73 | 91,853 | +0.94(+3.51%) |
Jan 03, 2024 | 27.71 | 27.75 | 26.72 | 26.79 | 74,927 | -1.32(-4.70%) |
Jan 02, 2024 | 28.02 | 28.55 | 27.65 | 28.11 | 58,105 | -0.17(-0.60%) |
Dec 29, 2023 | 27.12 | 28.52 | 27.12 | 28.28 | 103,616 | +0.83(+3.02%) |
Dec 28, 2023 | 26.51 | 27.58 | 25.32 | 27.45 | 45,439 | +0.90(+3.39%) |
Dec 27, 2023 | 26.65 | 26.69 | 25.91 | 26.55 | 89,334 | +0.09(+0.34%) |
Dec 26, 2023 | 26.27 | 26.72 | 25.85 | 26.46 | 40,530 | +0.13(+0.49%) |
Dec 22, 2023 | 26.36 | 26.63 | 26.03 | 26.33 | 53,644 | -0.31(-1.16%) |
Dec 21, 2023 | 25.69 | 26.73 | 25.65 | 26.64 | 45,450 | +1.12(+4.39%) |
Dec 20, 2023 | 25.99 | 26.56 | 25.45 | 25.52 | 84,726 | -0.39(-1.51%) |
Dec 19, 2023 | 25.32 | 26.25 | 25.06 | 25.91 | 53,254 | +0.85(+3.39%) |
Dec 18, 2023 | 24.35 | 25.16 | 24.35 | 25.06 | 60,283 | +0.69(+2.83%) |
Dec 15, 2023 | 25.00 | 25.00 | 23.99 | 24.37 | 100,721 | -0.43(-1.73%) |
Dec 14, 2023 | 24.85 | 25.51 | 24.50 | 24.80 | 92,595 | +0.25(+1.02%) |
Dec 13, 2023 | 24.87 | 24.98 | 24.04 | 24.55 | 72,299 | -0.15(-0.61%) |
Dec 12, 2023 | 23.87 | 24.98 | 23.38 | 24.70 | 53,023 | +0.93(+3.91%) |
Dec 11, 2023 | 23.21 | 23.88 | 22.80 | 23.77 | 45,089 | +0.75(+3.26%) |
Dec 08, 2023 | 22.81 | 23.02 | 22.27 | 23.02 | 58,141 | +0.05(+0.22%) |
Dec 07, 2023 | 23.83 | 23.83 | 22.97 | 22.97 | 37,028 | -1.02(-4.25%) |
Dec 06, 2023 | 24.57 | 25.12 | 23.75 | 23.99 | 61,250 | -0.20(-0.83%) |
Dec 05, 2023 | 24.24 | 24.38 | 23.80 | 24.19 | 57,939 | +0.39(+1.64%) |
Dec 04, 2023 | 23.50 | 23.97 | 22.88 | 23.80 | 76,519 | +0.13(+0.55%) |
Dec 01, 2023 | 23.89 | 24.23 | 23.42 | 23.67 | 121,528 | -0.21(-0.88%) |
Nov 30, 2023 | 23.88 | 24.20 | 23.25 | 23.88 | 227,019 | +0.75(+3.24%) |
Nov 29, 2023 | 23.10 | 24.02 | 22.51 | 23.13 | 161,565 | -0.08(-0.34%) |
Nov 28, 2023 | 21.57 | 23.89 | 21.49 | 23.21 | 618,161 | -3.18(-12.05%) |
Nov 27, 2023 | 26.28 | 26.43 | 25.22 | 26.39 | 126,190 | -0.05(-0.19%) |
Nov 24, 2023 | 25.91 | 26.64 | 25.75 | 26.44 | 22,817 | +0.77(+3.00%) |
Nov 22, 2023 | 25.43 | 25.95 | 25.35 | 25.67 | 36,001 | +0.26(+1.02%) |
Nov 21, 2023 | 25.40 | 25.70 | 24.82 | 25.41 | 50,863 | -0.09(-0.35%) |
Nov 20, 2023 | 25.05 | 25.58 | 24.71 | 25.50 | 54,738 | +0.59(+2.37%) |
Nov 17, 2023 | 24.72 | 25.13 | 24.72 | 24.91 | 51,450 | +0.55(+2.26%) |
Nov 16, 2023 | 24.76 | 25.35 | 23.18 | 24.36 | 138,649 | -0.64(-2.56%) |
Nov 15, 2023 | 24.20 | 25.49 | 24.20 | 25.00 | 78,166 | +0.90(+3.73%) |
Nov 14, 2023 | 24.50 | 25.24 | 24.01 | 24.10 | 84,797 | +0.44(+1.86%) |
Nov 13, 2023 | 24.04 | 24.40 | 23.19 | 23.66 | 38,424 | -0.41(-1.70%) |
Nov 10, 2023 | 23.71 | 24.29 | 23.25 | 24.07 | 32,310 | +0.38(+1.60%) |
Nov 09, 2023 | 24.18 | 24.62 | 23.53 | 23.69 | 44,761 | -0.59(-2.43%) |
Nov 08, 2023 | 24.82 | 25.05 | 23.11 | 24.28 | 35,553 | -0.59(-2.37%) |
Nov 07, 2023 | 24.85 | 25.41 | 24.24 | 24.87 | 46,245 | -0.02(-0.08%) |
Nov 06, 2023 | 25.03 | 25.15 | 24.54 | 24.89 | 24,726 | -0.14(-0.56%) |
Nov 03, 2023 | 24.96 | 25.50 | 24.77 | 25.03 | 33,232 | +0.53(+2.16%) |
Nov 02, 2023 | 23.71 | 24.61 | 23.71 | 24.50 | 77,707 | +1.25(+5.38%) |
Nov 01, 2023 | 23.94 | 24.60 | 22.91 | 23.25 | 36,323 | -0.85(-3.53%) |
Oct 31, 2023 | 23.54 | 24.14 | 22.95 | 24.10 | 91,361 | +1.07(+4.65%) |
Oct 30, 2023 | 22.99 | 23.59 | 22.57 | 23.03 | 37,843 | +0.17(+0.74%) |
Oct 27, 2023 | 23.02 | 23.31 | 22.09 | 22.86 | 75,548 | -0.23(-1.00%) |
Oct 26, 2023 | 23.24 | 23.41 | 22.56 | 23.09 | 49,606 | +0.02(+0.09%) |
Oct 25, 2023 | 23.58 | 23.77 | 22.67 | 23.07 | 96,773 | -0.55(-2.33%) |
Oct 24, 2023 | 24.03 | 24.55 | 23.21 | 23.62 | 66,782 | -0.08(-0.34%) |
Oct 23, 2023 | 23.83 | 24.26 | 23.29 | 23.70 | 47,036 | -0.40(-1.66%) |
Oct 20, 2023 | 24.28 | 24.41 | 23.88 | 24.10 | 55,695 | -0.30(-1.23%) |
Oct 19, 2023 | 24.68 | 24.85 | 24.32 | 24.40 | 27,900 | -0.55(-2.20%) |
Oct 18, 2023 | 24.61 | 24.96 | 24.21 | 24.95 | 68,417 | +0.00(+0.00%) |
Oct 17, 2023 | 23.80 | 24.99 | 23.64 | 24.95 | 60,807 | +1.31(+5.54%) |
Oct 16, 2023 | 23.17 | 23.97 | 22.83 | 23.64 | 88,317 | +0.60(+2.60%) |
Oct 13, 2023 | 23.22 | 23.29 | 22.67 | 23.04 | 33,444 | -0.14(-0.60%) |
Oct 12, 2023 | 24.03 | 24.03 | 22.35 | 23.18 | 64,576 | -0.49(-2.07%) |
Oct 11, 2023 | 23.71 | 23.76 | 23.14 | 23.67 | 44,792 | +0.22(+0.94%) |
Oct 10, 2023 | 22.85 | 23.45 | 22.71 | 23.45 | 37,933 | +0.58(+2.54%) |
Oct 09, 2023 | 23.61 | 23.79 | 22.00 | 22.87 | 80,134 | +0.03(+0.13%) |
Oct 06, 2023 | 21.99 | 22.96 | 21.69 | 22.84 | 41,224 | +0.59(+2.65%) |
Oct 05, 2023 | 22.03 | 22.41 | 21.50 | 22.25 | 76,202 | +0.07(+0.32%) |
Oct 04, 2023 | 21.59 | 22.23 | 20.86 | 22.18 | 50,414 | +0.54(+2.50%) |
Oct 03, 2023 | 22.05 | 22.35 | 21.09 | 21.64 | 61,812 | -0.63(-2.83%) |
Oct 02, 2023 | 22.25 | 22.83 | 21.84 | 22.27 | 53,156 | +0.05(+0.23%) |
Sep 29, 2023 | 21.50 | 23.00 | 21.33 | 22.22 | 157,589 | +1.24(+5.91%) |
Sep 28, 2023 | 20.96 | 21.33 | 20.75 | 20.98 | 77,005 | +0.23(+1.11%) |
Sep 27, 2023 | 20.80 | 21.28 | 19.91 | 20.75 | 34,317 | +0.21(+1.02%) |
Sep 26, 2023 | 20.73 | 20.99 | 19.98 | 20.54 | 158,679 | -0.28(-1.34%) |
Sep 25, 2023 | 20.88 | 20.75 | 20.61 | 20.82 | 68,698 | -0.26(-1.23%) |
Sep 22, 2023 | 21.37 | 21.63 | 20.39 | 21.08 | 34,667 | -0.11(-0.52%) |
Sep 21, 2023 | 21.14 | 21.30 | 20.49 | 21.19 | 107,629 | -0.11(-0.52%) |
Sep 20, 2023 | 21.47 | 21.74 | 21.26 | 21.30 | 32,687 | -0.18(-0.84%) |
Sep 19, 2023 | 21.24 | 21.65 | 20.78 | 21.48 | 58,803 | +0.24(+1.13%) |
Sep 18, 2023 | 21.58 | 21.58 | 20.95 | 21.24 | 73,195 | -0.37(-1.71%) |
Sep 15, 2023 | 21.71 | 21.76 | 21.40 | 21.61 | 77,347 | -0.19(-0.87%) |
Sep 14, 2023 | 21.08 | 22.21 | 20.75 | 21.80 | 78,922 | +0.77(+3.66%) |
Sep 13, 2023 | 21.37 | 21.37 | 20.63 | 21.03 | 77,732 | -0.33(-1.54%) |
Sep 12, 2023 | 21.71 | 22.00 | 21.36 | 21.36 | 29,895 | -0.41(-1.88%) |
Sep 11, 2023 | 22.19 | 22.19 | 21.40 | 21.77 | 48,597 | -0.36(-1.63%) |
Sep 08, 2023 | 21.30 | 22.22 | 20.86 | 22.13 | 80,507 | +0.73(+3.41%) |
Sep 07, 2023 | 21.14 | 21.50 | 20.70 | 21.40 | 94,801 | +0.23(+1.09%) |
Sep 06, 2023 | 21.57 | 21.80 | 20.85 | 21.17 | 101,398 | -0.48(-2.22%) |
Sep 05, 2023 | 22.12 | 22.36 | 21.15 | 21.65 | 193,781 | -0.60(-2.70%) |
Sep 01, 2023 | 21.76 | 22.88 | 21.76 | 22.25 | 243,361 | +0.62(+2.87%) |
Aug 31, 2023 | 22.73 | 22.92 | 21.62 | 21.63 | 56,927 | -1.13(-4.96%) |
Aug 30, 2023 | 22.94 | 23.10 | 21.96 | 22.76 | 68,762 | -0.39(-1.68%) |
Aug 29, 2023 | 22.96 | 23.27 | 22.47 | 23.15 | 103,187 | +0.14(+0.61%) |
Aug 28, 2023 | 23.83 | 23.83 | 22.84 | 23.01 | 72,562 | -0.82(-3.44%) |
Aug 25, 2023 | 23.78 | 24.20 | 22.56 | 23.83 | 92,207 | +0.05(+0.21%) |
Aug 24, 2023 | 24.84 | 25.09 | 23.57 | 23.78 | 132,522 | -1.25(-4.99%) |
Aug 23, 2023 | 24.47 | 25.90 | 24.12 | 25.03 | 281,278 | +1.87(+8.07%) |
Aug 22, 2023 | 23.77 | 24.18 | 22.67 | 23.16 | 192,189 | +1.12(+5.08%) |
Aug 21, 2023 | 22.10 | 22.58 | 21.75 | 22.04 | 66,187 | -0.04(-0.18%) |
Aug 18, 2023 | 20.92 | 22.11 | 20.92 | 22.08 | 76,806 | +1.13(+5.39%) |
Aug 17, 2023 | 20.55 | 21.35 | 20.32 | 20.95 | 110,770 | +0.51(+2.50%) |
Aug 16, 2023 | 20.83 | 21.08 | 20.41 | 20.44 | 45,239 | -0.21(-1.02%) |
Aug 15, 2023 | 20.66 | 21.79 | 20.50 | 20.65 | 59,290 | -0.22(-1.05%) |
Aug 14, 2023 | 21.00 | 21.00 | 20.51 | 20.87 | 42,798 | -0.13(-0.62%) |
Aug 11, 2023 | 20.71 | 21.37 | 20.58 | 21.00 | 65,083 | +0.19(+0.91%) |
Aug 10, 2023 | 20.66 | 21.34 | 20.61 | 20.81 | 61,112 | +0.23(+1.12%) |
Aug 09, 2023 | 21.22 | 21.23 | 20.39 | 20.58 | 74,066 | -0.61(-2.88%) |
Aug 08, 2023 | 21.00 | 21.52 | 20.87 | 21.19 | 56,165 | +0.14(+0.67%) |
Aug 07, 2023 | 21.24 | 21.72 | 20.75 | 21.05 | 90,518 | +0.02(+0.10%) |
Aug 04, 2023 | 19.47 | 21.03 | 19.08 | 21.03 | 121,024 | +1.71(+8.85%) |
Aug 03, 2023 | 18.49 | 19.50 | 18.36 | 19.32 | 185,708 | +0.83(+4.49%) |
Aug 02, 2023 | 18.50 | 18.75 | 18.25 | 18.49 | 87,240 | -0.09(-0.48%) |
Aug 01, 2023 | 18.79 | 19.05 | 18.54 | 18.58 | 137,645 | -0.27(-1.43%) |
Jul 31, 2023 | 18.97 | 19.40 | 18.76 | 18.85 | 63,794 | -0.03(-0.16%) |
Jul 28, 2023 | 18.54 | 19.03 | 18.51 | 18.88 | 50,451 | +0.56(+3.06%) |
Jul 27, 2023 | 18.76 | 19.08 | 18.27 | 18.32 | 90,488 | -0.19(-1.03%) |
Jul 26, 2023 | 18.33 | 18.89 | 18.14 | 18.51 | 79,445 | +0.08(+0.43%) |
Jul 25, 2023 | 18.44 | 19.56 | 18.42 | 18.43 | 42,867 | +0.03(+0.16%) |
Jul 24, 2023 | 18.93 | 18.93 | 18.40 | 18.40 | 69,201 | -0.15(-0.81%) |
Jul 21, 2023 | 19.27 | 19.28 | 18.46 | 18.55 | 45,590 | -0.37(-1.96%) |
Jul 20, 2023 | 19.39 | 19.54 | 18.91 | 18.92 | 67,793 | -0.46(-2.37%) |
Jul 19, 2023 | 19.25 | 19.93 | 19.25 | 19.38 | 92,721 | +0.26(+1.36%) |
Jul 18, 2023 | 18.85 | 19.66 | 18.53 | 19.12 | 96,278 | +0.40(+2.14%) |
Jul 17, 2023 | 18.01 | 18.82 | 17.84 | 18.72 | 72,653 | +0.64(+3.54%) |
Jul 14, 2023 | 18.05 | 18.17 | 17.46 | 18.08 | 87,884 | -0.14(-0.77%) |
Jul 13, 2023 | 18.28 | 18.43 | 18.05 | 18.22 | 47,194 | -0.08(-0.44%) |
Jul 12, 2023 | 18.39 | 18.68 | 18.27 | 18.30 | 79,779 | +0.44(+2.46%) |
Jul 11, 2023 | 17.33 | 17.98 | 17.15 | 17.86 | 74,143 | +0.67(+3.90%) |
Jul 10, 2023 | 16.87 | 17.75 | 16.79 | 17.19 | 53,480 | +0.19(+1.12%) |
Jul 07, 2023 | 17.24 | 17.52 | 16.97 | 17.00 | 71,162 | -0.04(-0.23%) |
Jul 06, 2023 | 16.53 | 17.09 | 16.19 | 17.04 | 99,188 | +0.13(+0.77%) |
Jul 05, 2023 | 17.89 | 17.89 | 16.75 | 16.91 | 128,096 | -0.99(-5.53%) |
Jul 03, 2023 | 17.52 | 18.34 | 17.52 | 17.90 | 41,355 | +0.24(+1.36%) |
Jun 30, 2023 | 18.23 | 18.25 | 17.23 | 17.66 | 82,125 | -0.35(-1.94%) |
Jun 29, 2023 | 18.05 | 18.18 | 17.75 | 18.01 | 105,732 | -0.08(-0.44%) |
Jun 28, 2023 | 18.58 | 18.74 | 18.06 | 18.09 | 115,735 | -0.38(-2.06%) |
Jun 27, 2023 | 18.12 | 19.02 | 17.67 | 18.47 | 162,369 | +0.85(+4.82%) |
Jun 26, 2023 | 17.63 | 18.22 | 17.44 | 17.62 | 210,484 | -0.01(-0.06%) |
Jun 23, 2023 | 17.24 | 18.43 | 17.11 | 17.63 | 1,306,084 | -0.02(-0.11%) |
Jun 22, 2023 | 17.64 | 17.79 | 16.98 | 17.65 | 116,213 | -0.07(-0.40%) |
Jun 21, 2023 | 17.86 | 18.22 | 17.49 | 17.72 | 82,165 | -0.18(-1.01%) |
Jun 20, 2023 | 18.08 | 18.25 | 17.68 | 17.90 | 158,844 | -0.30(-1.65%) |
Jun 16, 2023 | 18.17 | 18.66 | 17.82 | 18.20 | 212,189 | +0.19(+1.05%) |
Jun 15, 2023 | 16.42 | 18.45 | 16.29 | 18.01 | 260,754 | +1.54(+9.35%) |
Jun 14, 2023 | 16.61 | 16.86 | 16.16 | 16.47 | 120,924 | -0.22(-1.32%) |
Jun 13, 2023 | 16.60 | 17.03 | 16.41 | 16.69 | 97,077 | +0.29(+1.77%) |
Jun 12, 2023 | 16.06 | 16.71 | 15.92 | 16.40 | 104,325 | +0.32(+1.99%) |
Jun 09, 2023 | 16.39 | 16.76 | 15.87 | 16.08 | 81,294 | -0.30(-1.83%) |
Jun 08, 2023 | 16.52 | 16.68 | 15.75 | 16.38 | 136,217 | -0.17(-1.03%) |
Jun 07, 2023 | 15.90 | 16.60 | 15.86 | 16.55 | 194,161 | +0.65(+4.09%) |
Jun 06, 2023 | 14.96 | 16.17 | 14.96 | 15.90 | 149,129 | +0.94(+6.28%) |
Jun 05, 2023 | 15.41 | 15.41 | 14.89 | 14.96 | 160,762 | -0.58(-3.73%) |
Jun 02, 2023 | 15.01 | 15.60 | 14.84 | 15.54 | 201,666 | +0.71(+4.79%) |