Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.35 | 20.45 | 19.65 | 19.69 | 883,188 | -1.01(-4.88%) |
Apr 29, 2024 | 20.83 | 21.05 | 20.55 | 20.70 | 680,638 | +0.00(+0.00%) |
Apr 26, 2024 | 20.27 | 20.77 | 20.25 | 20.70 | 910,407 | +0.33(+1.62%) |
Apr 25, 2024 | 19.86 | 20.61 | 19.45 | 20.37 | 1,679,789 | +0.38(+1.90%) |
Apr 24, 2024 | 21.20 | 21.21 | 19.86 | 19.99 | 2,506,383 | -1.34(-6.28%) |
Apr 23, 2024 | 20.88 | 21.33 | 20.82 | 21.33 | 1,251,871 | +0.20(+0.95%) |
Apr 22, 2024 | 20.96 | 21.38 | 20.75 | 21.13 | 1,909,551 | +0.41(+1.98%) |
Apr 19, 2024 | 20.55 | 21.10 | 20.55 | 20.72 | 847,616 | +0.11(+0.53%) |
Apr 18, 2024 | 20.84 | 21.34 | 20.59 | 20.61 | 1,267,911 | -0.12(-0.58%) |
Apr 17, 2024 | 21.31 | 21.34 | 20.70 | 20.73 | 646,430 | -0.25(-1.19%) |
Apr 16, 2024 | 20.72 | 21.26 | 20.52 | 20.98 | 939,985 | -0.03(-0.14%) |
Apr 15, 2024 | 21.50 | 21.68 | 20.89 | 21.01 | 740,622 | -0.14(-0.66%) |
Apr 12, 2024 | 21.55 | 21.69 | 21.00 | 21.15 | 900,305 | -0.52(-2.40%) |
Apr 11, 2024 | 21.94 | 22.02 | 21.62 | 21.67 | 554,130 | -0.13(-0.60%) |
Apr 10, 2024 | 22.07 | 22.31 | 21.44 | 21.80 | 959,213 | -0.61(-2.72%) |
Apr 09, 2024 | 22.74 | 22.91 | 22.35 | 22.41 | 697,444 | -0.08(-0.36%) |
Apr 08, 2024 | 22.73 | 22.87 | 22.44 | 22.49 | 571,808 | +0.06(+0.27%) |
Apr 05, 2024 | 22.39 | 22.63 | 22.17 | 22.43 | 754,008 | +0.02(+0.09%) |
Apr 04, 2024 | 23.08 | 23.20 | 22.39 | 22.41 | 578,298 | -0.47(-2.05%) |
Apr 03, 2024 | 22.44 | 23.12 | 22.44 | 22.88 | 867,150 | +0.40(+1.78%) |
Apr 02, 2024 | 22.17 | 22.54 | 22.07 | 22.48 | 858,750 | +0.20(+0.90%) |
Apr 01, 2024 | 22.26 | 22.45 | 22.12 | 22.28 | 627,149 | +0.17(+0.77%) |
Mar 28, 2024 | 21.76 | 22.17 | 22.05 | 22.11 | 587,262 | +0.38(+1.75%) |
Mar 27, 2024 | 21.12 | 21.83 | 21.09 | 21.73 | 752,071 | +0.82(+3.92%) |
Mar 26, 2024 | 21.45 | 21.45 | 20.90 | 20.91 | 907,943 | -0.40(-1.88%) |
Mar 25, 2024 | 21.00 | 21.37 | 21.00 | 21.31 | 445,566 | +0.40(+1.91%) |
Mar 22, 2024 | 20.83 | 21.07 | 20.79 | 20.91 | 336,941 | -0.07(-0.33%) |
Mar 21, 2024 | 21.09 | 21.15 | 20.82 | 20.98 | 694,655 | -0.02(-0.10%) |
Mar 20, 2024 | 20.16 | 21.10 | 20.10 | 21.00 | 587,151 | +0.88(+4.37%) |
Mar 19, 2024 | 19.85 | 20.32 | 19.75 | 20.12 | 1,130,402 | +0.23(+1.16%) |
Mar 18, 2024 | 19.92 | 20.18 | 19.81 | 19.89 | 534,158 | +0.08(+0.40%) |
Mar 15, 2024 | 19.76 | 20.03 | 19.67 | 19.81 | 729,614 | -0.01(-0.05%) |
Mar 14, 2024 | 20.13 | 20.17 | 19.59 | 19.82 | 527,038 | -0.43(-2.12%) |
Mar 13, 2024 | 20.12 | 20.42 | 20.12 | 20.25 | 454,663 | +0.10(+0.50%) |
Mar 12, 2024 | 20.20 | 20.23 | 19.81 | 20.15 | 358,861 | -0.03(-0.15%) |
Mar 11, 2024 | 19.95 | 20.18 | 19.81 | 20.18 | 689,644 | +0.10(+0.50%) |
Mar 08, 2024 | 19.63 | 20.55 | 19.63 | 20.08 | 888,436 | +0.05(+0.25%) |
Mar 07, 2024 | 19.53 | 20.04 | 19.53 | 20.03 | 887,561 | +0.62(+3.19%) |
Mar 06, 2024 | 19.48 | 19.55 | 19.25 | 19.41 | 641,704 | +0.28(+1.46%) |
Mar 05, 2024 | 19.24 | 19.50 | 19.12 | 19.13 | 496,990 | -0.27(-1.39%) |
Mar 04, 2024 | 19.32 | 19.54 | 19.32 | 19.40 | 367,452 | -0.03(-0.15%) |
Mar 01, 2024 | 19.49 | 19.57 | 19.24 | 19.43 | 611,857 | +0.04(+0.21%) |
Feb 29, 2024 | 19.15 | 19.60 | 18.91 | 19.39 | 1,176,563 | +0.61(+3.25%) |
Feb 28, 2024 | 18.85 | 19.26 | 18.73 | 18.78 | 765,336 | -0.26(-1.37%) |
Feb 27, 2024 | 19.46 | 19.55 | 19.02 | 19.04 | 578,238 | -0.34(-1.75%) |
Feb 26, 2024 | 18.79 | 19.75 | 18.79 | 19.38 | 866,681 | -0.21(-1.07%) |
Feb 23, 2024 | 19.60 | 19.87 | 19.18 | 19.59 | 1,171,287 | -0.02(-0.10%) |
Feb 22, 2024 | 19.37 | 19.77 | 19.25 | 19.61 | 1,200,939 | +0.12(+0.62%) |
Feb 21, 2024 | 20.34 | 20.79 | 19.20 | 19.49 | 1,996,460 | +0.92(+4.95%) |
Feb 20, 2024 | 18.75 | 18.77 | 18.44 | 18.57 | 889,634 | -0.56(-2.93%) |
Feb 16, 2024 | 19.09 | 19.35 | 18.94 | 19.13 | 678,640 | -0.09(-0.47%) |
Feb 15, 2024 | 18.89 | 19.27 | 18.89 | 19.22 | 642,521 | +0.56(+3.00%) |
Feb 14, 2024 | 18.68 | 18.87 | 18.45 | 18.66 | 644,651 | +0.31(+1.69%) |
Feb 13, 2024 | 18.45 | 18.78 | 18.11 | 18.35 | 772,421 | -0.90(-4.68%) |
Feb 12, 2024 | 18.86 | 19.36 | 18.83 | 19.25 | 894,616 | +0.46(+2.45%) |
Feb 09, 2024 | 19.14 | 19.20 | 18.78 | 18.79 | 610,937 | -0.37(-1.93%) |
Feb 08, 2024 | 18.79 | 19.38 | 18.65 | 19.16 | 797,062 | +0.29(+1.54%) |
Feb 07, 2024 | 19.05 | 19.05 | 18.76 | 18.87 | 465,505 | -0.12(-0.63%) |
Feb 06, 2024 | 18.80 | 19.00 | 18.66 | 18.99 | 484,246 | +0.16(+0.85%) |
Feb 05, 2024 | 18.86 | 18.91 | 18.56 | 18.83 | 444,867 | -0.41(-2.13%) |
Feb 02, 2024 | 18.85 | 19.32 | 18.74 | 19.24 | 454,092 | -0.02(-0.10%) |
Feb 01, 2024 | 18.94 | 19.26 | 18.81 | 19.26 | 419,570 | +0.51(+2.72%) |
Jan 31, 2024 | 19.18 | 19.43 | 18.75 | 18.75 | 421,763 | -0.51(-2.65%) |
Jan 30, 2024 | 19.29 | 19.40 | 19.11 | 19.26 | 322,406 | -0.25(-1.28%) |
Jan 29, 2024 | 19.12 | 19.52 | 18.99 | 19.51 | 516,875 | +0.27(+1.40%) |
Jan 26, 2024 | 19.26 | 19.38 | 19.09 | 19.24 | 264,067 | +0.15(+0.79%) |
Jan 25, 2024 | 19.16 | 19.23 | 18.68 | 19.09 | 484,776 | +0.28(+1.49%) |
Jan 24, 2024 | 19.33 | 19.38 | 18.76 | 18.81 | 688,288 | -0.19(-1.00%) |
Jan 23, 2024 | 19.43 | 19.52 | 18.91 | 19.00 | 695,877 | +0.15(+0.80%) |
Jan 22, 2024 | 18.67 | 19.13 | 18.58 | 18.85 | 876,768 | +0.24(+1.29%) |
Jan 19, 2024 | 18.08 | 18.64 | 17.81 | 18.61 | 904,924 | +0.61(+3.39%) |
Jan 18, 2024 | 18.26 | 18.26 | 17.82 | 18.00 | 746,307 | -0.05(-0.28%) |
Jan 17, 2024 | 17.68 | 18.15 | 17.57 | 18.05 | 992,429 | -0.07(-0.39%) |
Jan 16, 2024 | 18.29 | 18.33 | 18.04 | 18.12 | 546,632 | -0.12(-0.66%) |
Jan 12, 2024 | 18.46 | 18.52 | 18.16 | 18.24 | 460,028 | +0.11(+0.61%) |
Jan 11, 2024 | 18.33 | 18.33 | 17.89 | 18.13 | 765,663 | -0.19(-1.04%) |
Jan 10, 2024 | 18.47 | 18.57 | 18.24 | 18.32 | 723,455 | -0.23(-1.24%) |
Jan 09, 2024 | 18.31 | 18.80 | 18.28 | 18.55 | 1,034,785 | -0.08(-0.43%) |
Jan 08, 2024 | 18.47 | 18.78 | 18.33 | 18.63 | 738,445 | +0.07(+0.38%) |
Jan 05, 2024 | 18.55 | 19.01 | 18.53 | 18.56 | 514,237 | -0.21(-1.12%) |
Jan 04, 2024 | 18.93 | 18.98 | 18.72 | 18.77 | 521,648 | -0.03(-0.16%) |
Jan 03, 2024 | 19.42 | 19.42 | 18.74 | 18.80 | 592,195 | -0.79(-4.03%) |
Jan 02, 2024 | 19.52 | 19.92 | 19.41 | 19.59 | 539,718 | -0.37(-1.85%) |
Dec 29, 2023 | 20.23 | 20.38 | 19.95 | 19.96 | 497,001 | -0.43(-2.11%) |
Dec 28, 2023 | 20.28 | 20.55 | 20.28 | 20.39 | 301,949 | -0.10(-0.49%) |
Dec 27, 2023 | 20.27 | 20.68 | 20.27 | 20.49 | 416,343 | +0.29(+1.44%) |
Dec 26, 2023 | 20.00 | 20.29 | 19.94 | 20.20 | 361,893 | +0.20(+1.00%) |
Dec 22, 2023 | 19.80 | 20.07 | 19.62 | 20.00 | 366,627 | +0.22(+1.11%) |
Dec 21, 2023 | 19.68 | 19.79 | 19.52 | 19.78 | 323,655 | +0.38(+1.96%) |
Dec 20, 2023 | 19.79 | 20.01 | 19.38 | 19.40 | 508,696 | -0.34(-1.72%) |
Dec 19, 2023 | 19.46 | 19.78 | 19.38 | 19.74 | 573,559 | +0.49(+2.55%) |
Dec 18, 2023 | 19.04 | 19.50 | 18.95 | 19.25 | 547,945 | +0.30(+1.58%) |
Dec 15, 2023 | 18.98 | 19.39 | 18.84 | 18.95 | 1,192,439 | +0.07(+0.37%) |
Dec 14, 2023 | 18.49 | 18.98 | 18.45 | 18.88 | 871,636 | +0.61(+3.34%) |
Dec 13, 2023 | 17.48 | 18.29 | 17.42 | 18.27 | 636,155 | +0.76(+4.34%) |
Dec 12, 2023 | 17.78 | 17.78 | 17.47 | 17.51 | 477,250 | -0.27(-1.52%) |
Dec 11, 2023 | 17.51 | 18.07 | 17.34 | 17.78 | 447,348 | +0.18(+1.02%) |
Dec 08, 2023 | 17.44 | 17.80 | 17.38 | 17.60 | 425,808 | +0.07(+0.40%) |
Dec 07, 2023 | 17.44 | 17.54 | 17.15 | 17.53 | 480,052 | +0.13(+0.75%) |
Dec 06, 2023 | 17.83 | 17.90 | 17.29 | 17.40 | 470,557 | -0.20(-1.14%) |
Dec 05, 2023 | 18.23 | 18.27 | 17.49 | 17.60 | 583,503 | -0.73(-3.98%) |
Dec 04, 2023 | 17.85 | 18.33 | 17.80 | 18.33 | 940,104 | +0.47(+2.63%) |
Dec 01, 2023 | 17.35 | 17.99 | 17.28 | 17.86 | 1,387,023 | +0.46(+2.64%) |
Nov 30, 2023 | 17.38 | 17.64 | 17.25 | 17.40 | 765,065 | +0.14(+0.81%) |
Nov 29, 2023 | 17.56 | 17.62 | 16.96 | 17.26 | 419,071 | -0.11(-0.63%) |
Nov 28, 2023 | 17.49 | 17.67 | 17.29 | 17.37 | 549,377 | -0.12(-0.69%) |
Nov 27, 2023 | 17.37 | 17.55 | 17.22 | 17.49 | 331,436 | -0.01(-0.06%) |
Nov 24, 2023 | 17.38 | 17.57 | 17.34 | 17.50 | 210,691 | +0.05(+0.29%) |
Nov 22, 2023 | 17.30 | 17.57 | 17.12 | 17.45 | 523,097 | +0.19(+1.10%) |
Nov 21, 2023 | 17.69 | 17.73 | 17.26 | 17.26 | 905,706 | -0.54(-3.03%) |
Nov 20, 2023 | 17.89 | 17.96 | 17.75 | 17.80 | 382,245 | +0.00(+0.00%) |
Nov 17, 2023 | 17.88 | 18.01 | 17.71 | 17.80 | 531,626 | +0.15(+0.85%) |
Nov 16, 2023 | 17.87 | 17.98 | 17.57 | 17.65 | 754,415 | -0.31(-1.73%) |
Nov 15, 2023 | 17.94 | 18.37 | 17.91 | 17.96 | 769,781 | -0.16(-0.88%) |
Nov 14, 2023 | 17.50 | 18.13 | 17.50 | 18.12 | 789,978 | +0.98(+5.72%) |
Nov 13, 2023 | 17.52 | 17.58 | 17.13 | 17.14 | 596,149 | -0.43(-2.45%) |
Nov 10, 2023 | 17.25 | 17.63 | 17.04 | 17.57 | 811,063 | +0.45(+2.63%) |
Nov 09, 2023 | 17.00 | 17.24 | 16.88 | 17.12 | 880,053 | +0.23(+1.36%) |
Nov 08, 2023 | 16.77 | 16.90 | 16.61 | 16.89 | 490,503 | +0.16(+0.96%) |
Nov 07, 2023 | 16.85 | 16.91 | 16.57 | 16.73 | 1,179,561 | -0.23(-1.36%) |
Nov 06, 2023 | 17.01 | 17.04 | 16.77 | 16.96 | 508,563 | -0.09(-0.53%) |
Nov 03, 2023 | 17.15 | 17.32 | 17.00 | 17.05 | 989,523 | +0.36(+2.16%) |
Nov 02, 2023 | 16.13 | 16.70 | 15.94 | 16.69 | 1,462,989 | +0.94(+5.97%) |
Nov 01, 2023 | 15.78 | 15.82 | 15.30 | 15.75 | 1,408,717 | -0.05(-0.32%) |
Oct 31, 2023 | 15.87 | 16.16 | 15.77 | 15.80 | 1,412,854 | -0.13(-0.82%) |
Oct 30, 2023 | 15.51 | 16.02 | 15.46 | 15.93 | 1,366,403 | +0.61(+3.98%) |
Oct 27, 2023 | 15.79 | 15.79 | 15.17 | 15.32 | 1,037,143 | -0.29(-1.86%) |
Oct 26, 2023 | 15.41 | 15.97 | 15.21 | 15.61 | 1,669,572 | +0.60(+4.00%) |
Oct 25, 2023 | 15.04 | 15.26 | 14.12 | 15.01 | 3,235,937 | -1.27(-7.80%) |
Oct 24, 2023 | 16.19 | 16.40 | 16.08 | 16.28 | 901,990 | +0.17(+1.06%) |
Oct 23, 2023 | 15.77 | 16.29 | 15.74 | 16.11 | 699,394 | +0.18(+1.13%) |
Oct 20, 2023 | 16.28 | 16.28 | 15.87 | 15.93 | 721,643 | -0.38(-2.33%) |
Oct 19, 2023 | 16.19 | 16.64 | 15.98 | 16.31 | 814,195 | +0.01(+0.06%) |
Oct 18, 2023 | 16.68 | 16.75 | 16.30 | 16.30 | 642,775 | -0.68(-4.00%) |
Oct 17, 2023 | 16.53 | 17.00 | 16.50 | 16.98 | 511,099 | +0.22(+1.31%) |
Oct 16, 2023 | 16.87 | 16.99 | 16.69 | 16.76 | 601,758 | +0.12(+0.72%) |
Oct 13, 2023 | 16.75 | 16.76 | 16.43 | 16.64 | 748,443 | -0.02(-0.12%) |
Oct 12, 2023 | 17.46 | 17.46 | 16.45 | 16.66 | 491,877 | -0.69(-3.98%) |
Oct 11, 2023 | 17.30 | 17.45 | 17.08 | 17.35 | 319,219 | +0.12(+0.70%) |
Oct 10, 2023 | 17.18 | 17.57 | 17.18 | 17.23 | 433,463 | +0.25(+1.47%) |
Oct 09, 2023 | 16.97 | 17.23 | 16.84 | 16.98 | 518,896 | -0.13(-0.76%) |
Oct 06, 2023 | 16.70 | 17.34 | 16.58 | 17.11 | 581,296 | +0.40(+2.39%) |
Oct 05, 2023 | 17.22 | 17.27 | 16.42 | 16.71 | 987,387 | -0.51(-2.96%) |
Oct 04, 2023 | 17.25 | 17.32 | 17.04 | 17.22 | 963,685 | +0.08(+0.47%) |
Oct 03, 2023 | 17.64 | 17.80 | 16.87 | 17.14 | 786,892 | -0.72(-4.03%) |
Oct 02, 2023 | 18.14 | 18.28 | 17.77 | 17.86 | 779,664 | -0.34(-1.87%) |
Sep 29, 2023 | 18.38 | 18.70 | 18.02 | 18.20 | 1,560,640 | +0.14(+0.78%) |
Sep 28, 2023 | 17.46 | 18.21 | 17.38 | 18.06 | 1,674,732 | +0.78(+4.51%) |
Sep 27, 2023 | 16.75 | 17.55 | 16.60 | 17.28 | 1,787,204 | +0.67(+4.03%) |
Sep 26, 2023 | 16.81 | 16.96 | 16.59 | 16.61 | 732,413 | -0.34(-2.01%) |
Sep 25, 2023 | 17.14 | 17.09 | 16.89 | 16.95 | 846,276 | -0.49(-2.81%) |
Sep 22, 2023 | 17.40 | 17.63 | 17.36 | 17.44 | 1,358,426 | +0.14(+0.81%) |
Sep 21, 2023 | 17.51 | 17.66 | 17.30 | 17.30 | 489,706 | -0.40(-2.26%) |
Sep 20, 2023 | 17.58 | 17.94 | 17.57 | 17.70 | 605,569 | +0.21(+1.20%) |
Sep 19, 2023 | 17.31 | 17.50 | 17.24 | 17.49 | 485,473 | +0.18(+1.04%) |
Sep 18, 2023 | 17.48 | 17.51 | 17.22 | 17.31 | 390,866 | -0.22(-1.25%) |
Sep 15, 2023 | 17.62 | 17.73 | 17.48 | 17.53 | 766,972 | -0.24(-1.35%) |
Sep 14, 2023 | 17.31 | 17.82 | 17.31 | 17.77 | 579,224 | +0.71(+4.16%) |
Sep 13, 2023 | 17.22 | 17.27 | 16.91 | 17.06 | 473,953 | -0.17(-0.99%) |
Sep 12, 2023 | 17.33 | 17.43 | 17.16 | 17.23 | 431,014 | -0.14(-0.81%) |
Sep 11, 2023 | 17.70 | 17.88 | 17.36 | 17.37 | 589,213 | -0.13(-0.74%) |
Sep 08, 2023 | 17.53 | 17.85 | 17.39 | 17.50 | 545,074 | +0.02(+0.11%) |
Sep 07, 2023 | 17.47 | 17.55 | 17.20 | 17.48 | 476,942 | -0.07(-0.40%) |
Sep 06, 2023 | 17.69 | 17.93 | 17.41 | 17.55 | 605,947 | -0.07(-0.40%) |
Sep 05, 2023 | 17.36 | 17.68 | 17.20 | 17.62 | 772,865 | -0.48(-2.65%) |
Sep 01, 2023 | 18.23 | 18.36 | 17.98 | 18.10 | 445,568 | +0.10(+0.56%) |
Aug 31, 2023 | 17.72 | 18.07 | 17.65 | 18.00 | 720,910 | +0.29(+1.64%) |
Aug 30, 2023 | 17.55 | 17.95 | 17.52 | 17.71 | 432,355 | +0.10(+0.57%) |
Aug 29, 2023 | 17.03 | 17.63 | 16.94 | 17.61 | 476,592 | +0.52(+3.04%) |
Aug 28, 2023 | 16.81 | 17.19 | 16.73 | 17.09 | 525,855 | +0.16(+0.95%) |
Aug 25, 2023 | 17.22 | 17.33 | 16.70 | 16.93 | 295,244 | -0.17(-0.99%) |
Aug 24, 2023 | 17.15 | 17.35 | 16.93 | 17.10 | 332,965 | -0.19(-1.10%) |
Aug 23, 2023 | 17.35 | 17.59 | 17.16 | 17.29 | 665,177 | +0.05(+0.29%) |
Aug 22, 2023 | 17.25 | 17.28 | 17.03 | 17.24 | 433,837 | +0.17(+1.00%) |
Aug 21, 2023 | 17.18 | 17.28 | 16.90 | 17.07 | 297,413 | -0.10(-0.58%) |
Aug 18, 2023 | 16.99 | 17.38 | 16.89 | 17.17 | 531,792 | -0.03(-0.17%) |
Aug 17, 2023 | 17.11 | 17.43 | 17.00 | 17.20 | 522,929 | +0.23(+1.36%) |
Aug 16, 2023 | 17.13 | 17.32 | 16.95 | 16.97 | 336,648 | -0.14(-0.82%) |
Aug 15, 2023 | 17.38 | 17.38 | 17.07 | 17.11 | 364,607 | -0.43(-2.45%) |
Aug 14, 2023 | 17.43 | 17.60 | 17.29 | 17.54 | 621,342 | -0.05(-0.28%) |
Aug 11, 2023 | 17.87 | 17.87 | 17.47 | 17.59 | 593,024 | -0.35(-1.95%) |
Aug 10, 2023 | 18.07 | 18.35 | 17.82 | 17.94 | 361,236 | -0.02(-0.11%) |
Aug 09, 2023 | 18.12 | 18.23 | 17.73 | 17.96 | 536,572 | -0.16(-0.88%) |
Aug 08, 2023 | 17.95 | 18.13 | 17.62 | 18.12 | 492,719 | -0.13(-0.71%) |
Aug 07, 2023 | 18.31 | 18.45 | 18.14 | 18.25 | 453,181 | +0.04(+0.22%) |
Aug 04, 2023 | 18.31 | 18.54 | 18.18 | 18.21 | 492,072 | -0.12(-0.65%) |
Aug 03, 2023 | 18.22 | 18.72 | 18.18 | 18.33 | 470,820 | -0.02(-0.11%) |
Aug 02, 2023 | 18.52 | 18.75 | 18.28 | 18.35 | 632,391 | -0.47(-2.50%) |
Aug 01, 2023 | 19.00 | 19.07 | 18.81 | 18.82 | 590,904 | -0.27(-1.41%) |
Jul 31, 2023 | 18.97 | 19.14 | 18.83 | 19.09 | 638,970 | +0.10(+0.53%) |
Jul 28, 2023 | 18.23 | 19.46 | 18.18 | 18.99 | 897,277 | +0.07(+0.37%) |
Jul 27, 2023 | 19.22 | 19.22 | 18.67 | 18.92 | 1,082,697 | +0.17(+0.91%) |
Jul 26, 2023 | 19.00 | 19.28 | 18.56 | 18.75 | 1,517,122 | +0.92(+5.16%) |
Jul 25, 2023 | 17.65 | 18.01 | 17.59 | 17.83 | 1,317,010 | +0.24(+1.36%) |
Jul 24, 2023 | 17.63 | 17.79 | 17.43 | 17.59 | 372,553 | -0.04(-0.23%) |
Jul 21, 2023 | 17.70 | 17.82 | 17.51 | 17.63 | 378,830 | -0.04(-0.23%) |
Jul 20, 2023 | 17.81 | 17.84 | 17.54 | 17.67 | 376,448 | -0.03(-0.17%) |
Jul 19, 2023 | 17.96 | 18.02 | 17.57 | 17.70 | 615,622 | -0.25(-1.39%) |
Jul 18, 2023 | 18.00 | 18.16 | 17.91 | 17.95 | 411,350 | +0.00(+0.00%) |
Jul 17, 2023 | 17.57 | 17.96 | 17.54 | 17.95 | 342,593 | +0.17(+0.96%) |
Jul 14, 2023 | 18.32 | 18.39 | 17.72 | 17.78 | 530,442 | -0.65(-3.53%) |
Jul 13, 2023 | 17.92 | 18.43 | 17.85 | 18.43 | 745,890 | +0.60(+3.37%) |
Jul 12, 2023 | 17.58 | 18.05 | 17.41 | 17.83 | 739,654 | +0.61(+3.54%) |
Jul 11, 2023 | 17.05 | 17.24 | 16.93 | 17.22 | 430,944 | +0.16(+0.94%) |
Jul 10, 2023 | 16.85 | 17.23 | 16.85 | 17.06 | 442,355 | +0.07(+0.41%) |
Jul 07, 2023 | 16.57 | 17.14 | 16.41 | 16.99 | 605,467 | +0.51(+3.09%) |
Jul 06, 2023 | 16.67 | 16.70 | 16.01 | 16.48 | 715,804 | -0.36(-2.14%) |
Jul 05, 2023 | 17.05 | 17.14 | 16.81 | 16.84 | 570,460 | -0.33(-1.92%) |
Jul 03, 2023 | 17.06 | 17.36 | 16.98 | 17.17 | 513,099 | -0.03(-0.17%) |
Jun 30, 2023 | 17.12 | 17.27 | 16.93 | 17.20 | 754,491 | +0.23(+1.36%) |
Jun 29, 2023 | 16.60 | 16.98 | 16.57 | 16.97 | 606,086 | +0.35(+2.11%) |
Jun 28, 2023 | 16.65 | 16.74 | 16.50 | 16.62 | 527,127 | -0.10(-0.60%) |
Jun 27, 2023 | 16.32 | 16.81 | 16.23 | 16.72 | 660,600 | +0.42(+2.58%) |
Jun 26, 2023 | 16.09 | 16.56 | 16.09 | 16.30 | 505,060 | +0.21(+1.31%) |
Jun 23, 2023 | 15.90 | 16.27 | 15.90 | 16.09 | 2,073,723 | -0.26(-1.59%) |
Jun 22, 2023 | 16.56 | 16.61 | 16.27 | 16.35 | 472,196 | -0.21(-1.27%) |
Jun 21, 2023 | 16.25 | 16.60 | 16.25 | 16.56 | 333,459 | +0.12(+0.73%) |
Jun 20, 2023 | 16.44 | 16.55 | 16.29 | 16.44 | 469,182 | -0.23(-1.38%) |
Jun 16, 2023 | 16.94 | 16.96 | 16.55 | 16.67 | 904,886 | -0.12(-0.71%) |
Jun 15, 2023 | 16.65 | 16.80 | 16.52 | 16.79 | 869,466 | +1.33(+8.60%) |
May 08, 2023 | 15.42 | 15.74 | 15.21 | 15.46 | 1,135,101 | +0.53(+3.55%) |
May 05, 2023 | 14.72 | 14.96 | 14.65 | 14.93 | 761,031 | +0.46(+3.18%) |
May 04, 2023 | 14.27 | 14.47 | 14.03 | 14.47 | 1,015,086 | +0.41(+2.92%) |
May 03, 2023 | 13.98 | 14.28 | 13.89 | 14.06 | 913,476 | +0.06(+0.43%) |
May 02, 2023 | 14.35 | 14.35 | 13.77 | 14.00 | 1,555,906 | -0.30(-2.10%) |