Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.48 | 21.75 | 20.65 | 20.69 | 85,168 | -0.79(-3.68%) |
Apr 29, 2024 | 22.42 | 22.69 | 21.27 | 21.48 | 106,261 | -0.89(-3.98%) |
Apr 26, 2024 | 22.61 | 23.33 | 22.32 | 22.37 | 56,380 | +0.00(+0.00%) |
Apr 25, 2024 | 22.70 | 22.73 | 22.33 | 22.37 | 41,373 | -0.57(-2.48%) |
Apr 24, 2024 | 23.01 | 23.04 | 22.74 | 22.94 | 21,134 | -0.18(-0.78%) |
Apr 23, 2024 | 22.45 | 23.33 | 22.45 | 23.12 | 39,210 | +0.53(+2.35%) |
Apr 22, 2024 | 22.64 | 22.98 | 22.28 | 22.59 | 64,079 | -0.23(-1.01%) |
Apr 19, 2024 | 21.79 | 22.93 | 21.69 | 22.82 | 89,341 | +1.76(+8.36%) |
Apr 18, 2024 | 20.60 | 21.52 | 20.52 | 21.06 | 52,002 | +0.25(+1.20%) |
Apr 17, 2024 | 21.08 | 21.08 | 20.59 | 20.81 | 22,383 | +0.03(+0.14%) |
Apr 16, 2024 | 21.11 | 21.15 | 20.72 | 20.78 | 55,870 | -0.37(-1.75%) |
Apr 15, 2024 | 21.90 | 22.01 | 21.09 | 21.15 | 46,941 | -0.61(-2.80%) |
Apr 12, 2024 | 22.88 | 22.88 | 21.70 | 21.76 | 45,938 | -1.36(-5.88%) |
Apr 11, 2024 | 22.79 | 23.25 | 22.23 | 23.12 | 38,137 | +0.26(+1.14%) |
Apr 10, 2024 | 23.24 | 23.24 | 22.37 | 22.86 | 66,604 | -0.78(-3.30%) |
Apr 09, 2024 | 24.05 | 24.42 | 23.41 | 23.64 | 50,297 | -0.30(-1.25%) |
Apr 08, 2024 | 23.56 | 24.14 | 23.11 | 23.94 | 96,887 | +0.61(+2.61%) |
Apr 05, 2024 | 22.80 | 23.37 | 22.40 | 23.33 | 51,660 | +0.40(+1.74%) |
Apr 04, 2024 | 22.30 | 23.19 | 22.07 | 22.93 | 157,003 | +0.86(+3.90%) |
Apr 03, 2024 | 21.10 | 22.52 | 20.75 | 22.07 | 152,685 | +0.98(+4.65%) |
Apr 02, 2024 | 21.04 | 21.29 | 20.79 | 21.09 | 34,946 | -0.13(-0.61%) |
Apr 01, 2024 | 22.44 | 22.44 | 21.10 | 21.22 | 52,775 | -0.61(-2.79%) |
Mar 28, 2024 | 22.35 | 22.42 | 21.83 | 21.83 | 35,106 | -0.37(-1.67%) |
Mar 27, 2024 | 21.35 | 22.20 | 21.30 | 22.20 | 32,200 | +0.88(+4.13%) |
Mar 26, 2024 | 21.58 | 22.00 | 21.22 | 21.32 | 54,026 | -0.22(-1.02%) |
Mar 25, 2024 | 21.11 | 21.60 | 21.00 | 21.54 | 39,035 | +0.75(+3.61%) |
Mar 22, 2024 | 21.99 | 22.77 | 20.69 | 20.79 | 64,037 | -1.20(-5.46%) |
Mar 21, 2024 | 24.00 | 24.00 | 21.90 | 21.99 | 118,828 | -1.97(-8.22%) |
Mar 20, 2024 | 22.50 | 24.02 | 21.55 | 23.96 | 146,555 | +1.93(+8.76%) |
Mar 19, 2024 | 21.29 | 22.13 | 20.38 | 22.03 | 50,193 | +0.43(+1.99%) |
Mar 18, 2024 | 21.77 | 21.80 | 21.37 | 21.60 | 56,704 | -0.79(-3.53%) |
Mar 15, 2024 | 22.00 | 22.39 | 21.73 | 22.39 | 171,332 | +0.39(+1.77%) |
Mar 14, 2024 | 22.68 | 22.68 | 21.58 | 22.00 | 51,061 | -0.43(-1.92%) |
Mar 13, 2024 | 21.70 | 22.45 | 21.70 | 22.43 | 92,022 | +0.85(+3.93%) |
Mar 12, 2024 | 21.76 | 21.86 | 21.03 | 21.58 | 35,041 | +0.07(+0.32%) |
Mar 11, 2024 | 20.11 | 21.62 | 20.11 | 21.51 | 50,052 | +0.93(+4.51%) |
Mar 08, 2024 | 20.71 | 20.93 | 20.51 | 20.58 | 29,839 | +0.15(+0.73%) |
Mar 07, 2024 | 19.74 | 20.71 | 19.74 | 20.43 | 37,521 | +0.59(+2.97%) |
Mar 06, 2024 | 19.80 | 20.12 | 19.48 | 19.85 | 34,879 | +0.36(+1.84%) |
Mar 05, 2024 | 19.89 | 20.31 | 19.49 | 19.49 | 52,153 | -0.56(-2.79%) |
Mar 04, 2024 | 20.63 | 20.63 | 19.85 | 20.05 | 66,698 | -0.63(-3.04%) |
Mar 01, 2024 | 21.35 | 21.44 | 20.51 | 20.67 | 52,475 | -0.36(-1.71%) |
Feb 29, 2024 | 21.02 | 22.33 | 20.98 | 21.03 | 142,230 | -0.27(-1.26%) |
Feb 28, 2024 | 21.25 | 21.85 | 21.07 | 21.30 | 62,068 | -0.22(-1.02%) |
Feb 27, 2024 | 20.79 | 21.58 | 20.65 | 21.52 | 49,555 | +0.70(+3.35%) |
Feb 26, 2024 | 20.16 | 20.88 | 20.16 | 20.82 | 46,774 | +0.46(+2.25%) |
Feb 23, 2024 | 20.20 | 20.48 | 19.68 | 20.36 | 26,803 | -0.03(-0.15%) |
Feb 22, 2024 | 20.65 | 20.96 | 20.32 | 20.39 | 43,389 | -0.44(-2.11%) |
Feb 21, 2024 | 20.98 | 21.04 | 20.66 | 20.83 | 27,910 | -0.34(-1.60%) |
Feb 20, 2024 | 21.11 | 21.56 | 20.91 | 21.17 | 58,307 | -0.51(-2.35%) |
Feb 16, 2024 | 22.47 | 22.57 | 21.49 | 21.68 | 123,490 | -0.27(-1.23%) |
Feb 15, 2024 | 21.70 | 22.44 | 21.20 | 21.95 | 77,880 | +0.00(+0.00%) |
Feb 14, 2024 | 22.64 | 22.64 | 21.68 | 21.95 | 39,931 | +0.09(+0.41%) |
Feb 13, 2024 | 22.20 | 22.20 | 21.29 | 21.86 | 98,906 | -0.83(-3.65%) |
Feb 12, 2024 | 20.85 | 22.73 | 20.85 | 22.69 | 75,579 | +1.99(+9.59%) |
Feb 09, 2024 | 20.65 | 21.20 | 20.32 | 20.70 | 130,894 | +0.22(+1.07%) |
Feb 08, 2024 | 20.38 | 20.76 | 20.03 | 20.48 | 61,610 | +0.22(+1.08%) |
Feb 07, 2024 | 21.83 | 21.95 | 20.23 | 20.26 | 75,300 | -1.45(-6.66%) |
Feb 06, 2024 | 21.83 | 22.23 | 21.67 | 21.71 | 74,289 | -0.03(-0.14%) |
Feb 05, 2024 | 22.81 | 22.95 | 21.74 | 21.74 | 102,015 | -1.27(-5.51%) |
Feb 02, 2024 | 23.45 | 23.48 | 22.78 | 23.01 | 113,702 | -0.36(-1.54%) |
Feb 01, 2024 | 23.53 | 25.07 | 23.05 | 23.37 | 389,663 | +0.09(+0.39%) |
Jan 31, 2024 | 22.45 | 24.69 | 21.84 | 23.28 | 644,066 | +4.13(+21.57%) |
Jan 30, 2024 | 19.35 | 19.57 | 19.13 | 19.15 | 42,738 | -0.25(-1.29%) |
Jan 29, 2024 | 19.44 | 19.56 | 18.95 | 19.40 | 40,436 | +0.03(+0.15%) |
Jan 26, 2024 | 19.70 | 19.70 | 19.29 | 19.37 | 26,354 | -0.17(-0.87%) |
Jan 25, 2024 | 18.99 | 20.21 | 18.91 | 19.54 | 64,196 | +0.92(+4.93%) |
Jan 24, 2024 | 19.42 | 19.42 | 18.34 | 18.62 | 57,241 | -0.62(-3.22%) |
Jan 23, 2024 | 19.49 | 19.78 | 19.15 | 19.24 | 33,540 | -0.15(-0.77%) |
Jan 22, 2024 | 18.91 | 19.51 | 18.91 | 19.39 | 45,582 | +0.66(+3.52%) |
Jan 19, 2024 | 18.26 | 18.73 | 17.98 | 18.73 | 49,759 | +0.55(+3.05%) |
Jan 18, 2024 | 18.03 | 18.19 | 17.94 | 18.17 | 29,359 | +0.08(+0.47%) |
Jan 17, 2024 | 18.06 | 18.23 | 17.89 | 18.09 | 43,042 | -0.22(-1.20%) |
Jan 16, 2024 | 18.11 | 18.41 | 18.04 | 18.31 | 44,481 | +0.19(+1.05%) |
Jan 12, 2024 | 18.39 | 18.57 | 18.11 | 18.12 | 40,938 | -0.08(-0.44%) |
Jan 11, 2024 | 18.82 | 18.82 | 17.79 | 18.20 | 97,688 | -0.75(-3.95%) |
Jan 10, 2024 | 19.01 | 19.41 | 18.79 | 18.95 | 101,354 | -0.02(-0.10%) |
Jan 09, 2024 | 19.52 | 19.52 | 18.97 | 18.97 | 32,580 | -0.75(-3.80%) |
Jan 08, 2024 | 19.41 | 19.94 | 19.38 | 19.72 | 40,328 | +0.18(+0.92%) |
Jan 05, 2024 | 19.18 | 19.96 | 19.14 | 19.54 | 19,497 | +0.30(+1.56%) |
Jan 04, 2024 | 19.00 | 19.37 | 18.92 | 19.24 | 28,227 | +0.30(+1.58%) |
Jan 03, 2024 | 19.07 | 19.07 | 18.46 | 18.94 | 57,597 | -0.20(-1.04%) |
Jan 02, 2024 | 19.52 | 19.52 | 19.10 | 19.14 | 56,655 | -0.48(-2.44%) |
Dec 29, 2023 | 19.86 | 20.03 | 19.55 | 19.62 | 69,807 | -0.43(-2.14%) |
Dec 28, 2023 | 19.76 | 20.35 | 19.76 | 20.05 | 50,583 | +0.28(+1.41%) |
Dec 27, 2023 | 20.03 | 20.03 | 19.63 | 19.77 | 93,183 | -0.34(-1.69%) |
Dec 26, 2023 | 20.35 | 20.44 | 20.06 | 20.11 | 75,990 | -0.45(-2.18%) |
Dec 22, 2023 | 20.16 | 20.61 | 20.11 | 20.55 | 99,775 | +0.28(+1.38%) |
Dec 21, 2023 | 20.30 | 20.36 | 19.18 | 20.27 | 206,892 | +0.28(+1.42%) |
Dec 20, 2023 | 21.53 | 21.63 | 19.71 | 19.99 | 232,705 | -1.25(-5.89%) |
Dec 19, 2023 | 21.45 | 21.45 | 20.51 | 21.24 | 124,913 | +0.04(+0.19%) |
Dec 18, 2023 | 21.82 | 21.82 | 20.76 | 21.20 | 141,081 | -0.56(-2.57%) |
Dec 15, 2023 | 22.10 | 22.10 | 20.84 | 21.76 | 199,046 | -0.45(-2.02%) |
Dec 14, 2023 | 21.40 | 22.51 | 21.14 | 22.21 | 191,885 | +1.10(+5.20%) |
Dec 13, 2023 | 20.13 | 21.26 | 19.39 | 21.11 | 189,943 | +0.64(+3.14%) |
Dec 12, 2023 | 20.53 | 20.53 | 19.59 | 20.47 | 84,534 | -0.00(-0.02%) |
Dec 11, 2023 | 21.01 | 21.20 | 19.76 | 20.48 | 164,852 | -0.18(-0.87%) |
Dec 08, 2023 | 19.16 | 21.07 | 19.16 | 20.66 | 112,667 | +2.03(+10.90%) |
Dec 07, 2023 | 18.77 | 18.77 | 18.43 | 18.62 | 58,145 | -0.20(-1.06%) |
Dec 06, 2023 | 19.01 | 19.21 | 18.71 | 18.82 | 53,571 | -0.05(-0.26%) |
Dec 05, 2023 | 19.21 | 19.21 | 18.67 | 18.87 | 42,441 | -0.64(-3.27%) |
Dec 04, 2023 | 19.09 | 19.57 | 18.86 | 19.51 | 50,376 | +0.22(+1.14%) |
Dec 01, 2023 | 17.82 | 19.41 | 17.68 | 19.29 | 130,755 | +1.66(+9.43%) |
Nov 30, 2023 | 18.06 | 18.06 | 17.56 | 17.63 | 50,836 | -0.30(-1.67%) |
Nov 29, 2023 | 17.52 | 18.02 | 17.45 | 17.93 | 48,236 | +0.67(+3.86%) |
Nov 28, 2023 | 17.54 | 17.60 | 17.25 | 17.26 | 35,257 | -0.37(-2.09%) |
Nov 27, 2023 | 17.76 | 17.76 | 17.50 | 17.63 | 74,705 | -0.31(-1.72%) |
Nov 24, 2023 | 17.77 | 17.96 | 17.70 | 17.94 | 32,331 | +0.14(+0.78%) |
Nov 22, 2023 | 17.92 | 17.92 | 17.64 | 17.80 | 60,995 | +0.08(+0.45%) |
Nov 21, 2023 | 17.70 | 17.77 | 17.31 | 17.72 | 73,348 | -0.20(-1.11%) |
Nov 20, 2023 | 17.20 | 18.04 | 17.12 | 17.92 | 111,716 | +0.75(+4.35%) |
Nov 17, 2023 | 16.59 | 17.17 | 16.47 | 17.17 | 44,652 | +0.74(+4.48%) |
Nov 16, 2023 | 16.80 | 16.95 | 16.02 | 16.43 | 38,799 | -0.37(-2.19%) |
Nov 15, 2023 | 16.22 | 16.84 | 16.21 | 16.80 | 61,375 | +0.73(+4.52%) |
Nov 14, 2023 | 15.99 | 16.86 | 15.99 | 16.08 | 74,585 | +0.57(+3.66%) |
Nov 13, 2023 | 15.61 | 15.84 | 15.48 | 15.51 | 50,456 | -0.10(-0.64%) |
Nov 10, 2023 | 15.75 | 16.10 | 15.32 | 15.61 | 57,932 | +0.01(+0.06%) |
Nov 09, 2023 | 15.57 | 15.93 | 15.32 | 15.60 | 49,406 | +0.19(+1.23%) |
Nov 08, 2023 | 16.17 | 16.17 | 15.09 | 15.41 | 75,776 | -0.91(-5.55%) |
Nov 07, 2023 | 16.13 | 16.50 | 16.01 | 16.32 | 43,538 | +0.11(+0.68%) |
Nov 06, 2023 | 16.96 | 16.96 | 15.91 | 16.21 | 97,270 | -1.21(-6.97%) |
Nov 03, 2023 | 16.36 | 17.44 | 16.22 | 17.42 | 86,276 | +2.34(+15.51%) |
Nov 02, 2023 | 13.99 | 15.08 | 13.99 | 15.08 | 78,142 | +1.57(+11.64%) |
Nov 01, 2023 | 13.84 | 13.84 | 13.34 | 13.51 | 131,434 | -0.33(-2.37%) |
Oct 31, 2023 | 13.96 | 14.03 | 13.74 | 13.84 | 75,390 | -0.04(-0.29%) |
Oct 30, 2023 | 13.55 | 13.99 | 13.54 | 13.88 | 62,983 | +0.49(+3.64%) |
Oct 27, 2023 | 13.81 | 13.91 | 13.39 | 13.39 | 90,389 | -0.35(-2.54%) |
Oct 26, 2023 | 13.82 | 14.00 | 13.50 | 13.74 | 80,834 | -0.10(-0.72%) |
Oct 25, 2023 | 14.20 | 14.31 | 13.83 | 13.84 | 60,326 | -0.37(-2.59%) |
Oct 24, 2023 | 14.23 | 14.45 | 14.08 | 14.20 | 95,471 | +0.13(+0.92%) |
Oct 23, 2023 | 14.38 | 14.43 | 13.95 | 14.08 | 82,042 | -0.33(-2.28%) |
Oct 20, 2023 | 14.65 | 14.75 | 14.38 | 14.40 | 47,990 | -0.30(-2.03%) |
Oct 19, 2023 | 15.20 | 15.20 | 14.70 | 14.70 | 54,481 | -0.54(-3.53%) |
Oct 18, 2023 | 15.38 | 15.42 | 15.16 | 15.24 | 57,769 | -0.22(-1.42%) |
Oct 17, 2023 | 15.11 | 15.73 | 15.11 | 15.46 | 51,114 | +0.21(+1.37%) |
Oct 16, 2023 | 14.92 | 15.34 | 14.82 | 15.25 | 47,123 | +0.41(+2.75%) |
Oct 13, 2023 | 14.60 | 14.97 | 14.60 | 14.84 | 59,188 | +0.18(+1.22%) |
Oct 12, 2023 | 15.06 | 15.06 | 14.47 | 14.66 | 82,218 | -0.44(-2.90%) |
Oct 11, 2023 | 15.26 | 15.39 | 15.03 | 15.10 | 118,315 | -0.20(-1.30%) |
Oct 10, 2023 | 14.73 | 15.35 | 14.72 | 15.30 | 96,900 | +0.70(+4.77%) |
Oct 09, 2023 | 14.33 | 14.68 | 14.01 | 14.60 | 45,020 | +0.07(+0.48%) |
Oct 06, 2023 | 14.14 | 14.78 | 14.08 | 14.53 | 46,183 | +0.19(+1.32%) |
Oct 05, 2023 | 14.55 | 14.58 | 14.16 | 14.34 | 27,824 | -0.17(-1.17%) |
Oct 04, 2023 | 14.72 | 14.74 | 14.40 | 14.51 | 59,688 | -0.12(-0.82%) |
Oct 03, 2023 | 15.27 | 15.44 | 14.63 | 14.63 | 58,663 | -0.80(-5.16%) |
Oct 02, 2023 | 15.78 | 15.80 | 15.26 | 15.43 | 61,789 | -0.29(-1.84%) |
Sep 29, 2023 | 15.77 | 15.98 | 15.60 | 15.72 | 59,450 | +0.06(+0.38%) |
Sep 28, 2023 | 15.75 | 15.83 | 15.52 | 15.66 | 53,956 | -0.04(-0.25%) |
Sep 27, 2023 | 15.44 | 15.86 | 15.40 | 15.70 | 58,078 | +0.37(+2.40%) |
Sep 26, 2023 | 15.46 | 15.74 | 15.33 | 15.33 | 71,280 | -0.26(-1.66%) |
Sep 25, 2023 | 15.66 | 15.70 | 15.48 | 15.59 | 145,478 | -0.09(-0.57%) |
Sep 22, 2023 | 16.50 | 16.75 | 15.57 | 15.68 | 76,106 | -0.75(-4.55%) |
Sep 21, 2023 | 16.35 | 16.82 | 16.35 | 16.42 | 35,877 | +0.07(+0.43%) |
Sep 20, 2023 | 16.99 | 16.99 | 16.35 | 16.35 | 43,598 | -0.50(-2.95%) |
Sep 19, 2023 | 16.97 | 17.08 | 16.84 | 16.85 | 35,379 | -0.12(-0.70%) |
Sep 18, 2023 | 17.32 | 17.32 | 16.87 | 16.97 | 68,614 | -0.25(-1.44%) |
Sep 15, 2023 | 17.25 | 18.15 | 17.22 | 17.22 | 112,936 | -0.06(-0.35%) |
Sep 14, 2023 | 16.85 | 17.37 | 16.85 | 17.28 | 43,088 | +0.64(+3.83%) |
Sep 13, 2023 | 16.91 | 17.13 | 16.45 | 16.64 | 47,042 | -0.23(-1.35%) |
Sep 12, 2023 | 17.01 | 17.26 | 16.79 | 16.87 | 38,497 | -0.27(-1.56%) |
Sep 11, 2023 | 17.15 | 17.82 | 16.87 | 17.14 | 75,286 | +0.05(+0.29%) |
Sep 08, 2023 | 16.09 | 17.13 | 16.01 | 17.09 | 80,492 | +1.00(+6.23%) |
Sep 07, 2023 | 16.28 | 16.28 | 15.84 | 16.09 | 115,334 | -0.19(-1.16%) |
Sep 06, 2023 | 16.31 | 16.45 | 16.21 | 16.28 | 103,068 | -0.36(-2.15%) |
Sep 05, 2023 | 16.88 | 17.11 | 16.49 | 16.63 | 54,997 | -0.07(-0.42%) |
Sep 01, 2023 | 18.28 | 18.28 | 16.67 | 16.70 | 119,132 | -1.52(-8.33%) |
Aug 31, 2023 | 18.22 | 18.51 | 18.20 | 18.22 | 39,740 | +0.02(+0.11%) |
Aug 30, 2023 | 17.92 | 18.40 | 17.88 | 18.20 | 51,375 | +0.24(+1.33%) |
Aug 29, 2023 | 17.84 | 18.07 | 17.77 | 17.96 | 52,826 | +0.20(+1.12%) |
Aug 28, 2023 | 17.52 | 17.85 | 17.52 | 17.77 | 43,902 | +0.35(+1.99%) |
Aug 25, 2023 | 17.80 | 18.04 | 17.42 | 17.42 | 24,535 | -0.39(-2.17%) |
Aug 24, 2023 | 18.13 | 18.15 | 17.72 | 17.80 | 32,887 | -0.30(-1.64%) |
Aug 23, 2023 | 17.67 | 18.19 | 17.53 | 18.10 | 56,095 | +0.59(+3.34%) |
Aug 22, 2023 | 17.72 | 17.81 | 17.52 | 17.52 | 66,508 | -0.17(-0.95%) |
Aug 21, 2023 | 17.90 | 17.93 | 17.57 | 17.69 | 40,888 | -0.24(-1.33%) |
Aug 18, 2023 | 17.62 | 17.99 | 17.62 | 17.92 | 41,711 | +0.26(+1.46%) |
Aug 17, 2023 | 18.46 | 18.46 | 17.67 | 17.67 | 62,430 | -0.67(-3.68%) |
Aug 16, 2023 | 18.71 | 18.81 | 18.29 | 18.34 | 49,344 | -0.39(-2.07%) |
Aug 15, 2023 | 18.04 | 18.88 | 17.94 | 18.73 | 48,551 | +0.49(+2.67%) |
Aug 14, 2023 | 18.59 | 18.71 | 17.99 | 18.24 | 60,377 | -0.39(-2.08%) |
Aug 11, 2023 | 18.96 | 19.14 | 18.63 | 18.63 | 59,522 | -0.39(-2.04%) |
Aug 10, 2023 | 19.04 | 19.37 | 18.81 | 19.02 | 56,073 | +0.10(+0.52%) |
Aug 09, 2023 | 20.08 | 20.23 | 18.92 | 18.92 | 91,023 | -1.16(-5.78%) |
Aug 08, 2023 | 19.95 | 20.48 | 19.00 | 20.08 | 113,806 | +0.33(+1.66%) |
Aug 07, 2023 | 19.37 | 19.87 | 19.37 | 19.75 | 192,801 | +0.53(+2.74%) |
Aug 04, 2023 | 18.36 | 19.27 | 18.36 | 19.22 | 125,088 | +0.98(+5.39%) |
Aug 03, 2023 | 18.53 | 18.53 | 17.95 | 18.24 | 110,690 | -0.47(-2.49%) |
Aug 02, 2023 | 19.06 | 19.22 | 18.66 | 18.71 | 130,263 | -0.58(-2.98%) |
Aug 01, 2023 | 19.02 | 19.40 | 18.88 | 19.28 | 57,646 | +0.17(+0.88%) |
Jul 31, 2023 | 18.37 | 19.32 | 18.23 | 19.11 | 146,975 | +0.83(+4.56%) |
Jul 28, 2023 | 17.96 | 18.32 | 17.93 | 18.28 | 67,813 | +0.56(+3.14%) |
Jul 27, 2023 | 18.22 | 18.30 | 17.69 | 17.73 | 81,401 | -0.29(-1.60%) |
Jul 26, 2023 | 17.83 | 18.10 | 17.75 | 18.01 | 107,282 | +0.34(+1.91%) |
Jul 25, 2023 | 18.08 | 18.08 | 17.68 | 17.68 | 55,736 | -0.36(-1.98%) |
Jul 24, 2023 | 18.18 | 18.28 | 17.88 | 18.03 | 44,952 | +0.01(+0.05%) |
Jul 21, 2023 | 18.46 | 18.46 | 17.88 | 18.02 | 85,082 | -0.27(-1.47%) |
Jul 20, 2023 | 18.45 | 18.51 | 18.21 | 18.29 | 38,013 | -0.19(-1.02%) |
Jul 19, 2023 | 17.93 | 18.76 | 17.93 | 18.48 | 38,045 | +0.62(+3.44%) |
Jul 18, 2023 | 17.64 | 18.36 | 17.57 | 17.86 | 46,991 | +0.18(+1.01%) |
Jul 17, 2023 | 18.14 | 18.14 | 17.53 | 17.69 | 101,197 | -0.55(-2.99%) |
Jul 14, 2023 | 19.31 | 19.31 | 18.22 | 18.23 | 70,731 | -1.02(-5.31%) |
Jul 13, 2023 | 18.96 | 19.32 | 18.68 | 19.25 | 69,424 | +0.46(+2.43%) |
Jul 12, 2023 | 19.35 | 19.51 | 18.80 | 18.80 | 51,436 | -0.30(-1.56%) |
Jul 11, 2023 | 18.46 | 19.26 | 18.46 | 19.09 | 41,970 | +0.65(+3.55%) |
Jul 10, 2023 | 18.83 | 19.15 | 18.41 | 18.44 | 65,132 | -0.21(-1.12%) |
Jul 07, 2023 | 18.69 | 19.21 | 18.33 | 18.65 | 69,796 | -0.42(-2.19%) |
Jul 06, 2023 | 18.43 | 19.09 | 18.33 | 19.07 | 60,876 | +0.36(+1.91%) |
Jul 05, 2023 | 18.64 | 18.88 | 18.20 | 18.71 | 109,164 | -0.25(-1.31%) |
Jul 03, 2023 | 18.42 | 19.00 | 18.42 | 18.96 | 26,862 | +0.54(+2.91%) |
Jun 30, 2023 | 18.66 | 18.71 | 18.42 | 18.42 | 102,628 | +0.07(+0.38%) |
Jun 29, 2023 | 18.18 | 18.61 | 18.11 | 18.35 | 93,346 | +0.24(+1.32%) |
Jun 28, 2023 | 18.26 | 18.26 | 17.94 | 18.11 | 30,283 | -0.14(-0.76%) |
Jun 27, 2023 | 17.94 | 18.42 | 17.71 | 18.25 | 30,890 | +0.37(+2.05%) |
Jun 26, 2023 | 17.60 | 18.06 | 17.60 | 17.88 | 28,859 | +0.29(+1.64%) |
Jun 23, 2023 | 17.62 | 17.97 | 17.58 | 17.60 | 119,195 | -0.21(-1.17%) |
Jun 22, 2023 | 17.94 | 18.10 | 17.70 | 17.80 | 58,241 | -0.28(-1.54%) |
Jun 21, 2023 | 17.87 | 18.58 | 17.71 | 18.08 | 62,148 | +0.15(+0.83%) |
Jun 20, 2023 | 18.64 | 18.64 | 17.87 | 17.93 | 68,846 | -0.69(-3.73%) |
Jun 16, 2023 | 19.07 | 19.07 | 18.55 | 18.63 | 69,091 | -0.29(-1.52%) |
Jun 15, 2023 | 18.99 | 19.01 | 18.70 | 18.92 | 31,424 | +0.00(+0.00%) |
Jun 14, 2023 | 18.97 | 19.51 | 18.75 | 18.92 | 30,052 | +0.05(+0.26%) |
Jun 13, 2023 | 18.98 | 19.24 | 18.84 | 18.87 | 33,115 | +0.11(+0.58%) |
Jun 12, 2023 | 18.58 | 19.24 | 18.53 | 18.76 | 47,800 | +0.44(+2.38%) |
Jun 09, 2023 | 18.92 | 18.92 | 18.12 | 18.32 | 30,687 | -0.44(-2.32%) |
Jun 08, 2023 | 18.59 | 19.07 | 18.26 | 18.76 | 57,167 | +0.15(+0.80%) |
Jun 07, 2023 | 18.09 | 19.43 | 17.97 | 18.61 | 121,836 | +0.70(+3.92%) |
Jun 06, 2023 | 17.12 | 18.25 | 17.12 | 17.91 | 42,601 | +0.65(+3.79%) |
Jun 05, 2023 | 17.56 | 17.67 | 17.13 | 17.25 | 76,151 | -0.30(-1.69%) |
Jun 02, 2023 | 17.86 | 18.09 | 17.54 | 17.55 | 54,343 | -0.07(-0.39%) |
Jun 01, 2023 | 17.46 | 17.86 | 17.08 | 17.62 | 51,216 | +0.23(+1.31%) |
May 31, 2023 | 17.91 | 18.02 | 17.39 | 17.39 | 65,155 | -0.76(-4.20%) |
May 30, 2023 | 17.51 | 18.19 | 17.38 | 18.15 | 113,926 | +0.90(+5.22%) |
May 26, 2023 | 16.93 | 17.35 | 16.75 | 17.25 | 130,650 | +1.09(+6.74%) |
May 25, 2023 | 16.75 | 16.75 | 15.90 | 16.16 | 68,553 | -0.57(-3.43%) |
May 24, 2023 | 16.86 | 16.86 | 16.39 | 16.74 | 72,393 | -0.23(-1.34%) |
May 23, 2023 | 16.86 | 17.66 | 16.86 | 16.97 | 60,073 | -0.02(-0.12%) |
May 22, 2023 | 17.50 | 17.50 | 16.84 | 16.99 | 74,058 | -0.31(-1.77%) |
May 19, 2023 | 18.15 | 18.15 | 17.25 | 17.29 | 69,807 | -0.55(-3.11%) |
May 18, 2023 | 17.68 | 18.27 | 17.56 | 17.85 | 70,273 | +0.24(+1.35%) |
May 17, 2023 | 17.11 | 17.76 | 16.95 | 17.61 | 75,869 | +0.63(+3.73%) |
May 16, 2023 | 17.83 | 17.87 | 16.96 | 16.98 | 127,737 | -0.79(-4.46%) |
May 15, 2023 | 17.12 | 17.82 | 17.01 | 17.77 | 88,127 | +0.76(+4.48%) |
May 12, 2023 | 17.38 | 17.43 | 16.95 | 17.01 | 62,881 | -0.37(-2.11%) |
May 11, 2023 | 17.73 | 17.81 | 17.23 | 17.37 | 126,103 | -0.67(-3.73%) |
May 10, 2023 | 19.05 | 19.05 | 17.77 | 18.05 | 100,358 | -0.66(-3.54%) |
May 09, 2023 | 19.30 | 19.54 | 18.70 | 18.71 | 147,990 | -0.72(-3.72%) |
May 08, 2023 | 19.74 | 19.74 | 18.76 | 19.43 | 107,898 | +0.09(+0.46%) |
May 05, 2023 | 19.57 | 19.79 | 18.14 | 19.34 | 360,091 | +0.49(+2.63%) |
May 04, 2023 | 21.78 | 21.78 | 18.78 | 18.85 | 522,480 | -6.91(-26.83%) |
May 03, 2023 | 25.88 | 26.40 | 25.75 | 25.76 | 31,721 | -0.22(-0.84%) |
May 02, 2023 | 26.33 | 26.33 | 25.67 | 25.97 | 24,355 | -0.57(-2.16%) |