Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.59 | 26.65 | 26.51 | 26.51 | 1,506 | -0.07(-0.26%) |
Apr 29, 2024 | 27.17 | 27.79 | 26.58 | 26.58 | 1,201 | -0.17(-0.64%) |
Apr 26, 2024 | 25.57 | 26.80 | 25.55 | 26.75 | 32,845 | +0.45(+1.71%) |
Apr 25, 2024 | 26.31 | 26.60 | 26.30 | 26.30 | 2,490 | -0.30(-1.13%) |
Apr 24, 2024 | 25.99 | 26.60 | 25.99 | 26.60 | 2,050 | +0.95(+3.70%) |
Apr 23, 2024 | 26.54 | 26.54 | 25.65 | 25.65 | 2,420 | -0.78(-2.95%) |
Apr 22, 2024 | 27.21 | 27.47 | 26.43 | 26.43 | 6,320 | -0.57(-2.11%) |
Apr 19, 2024 | 27.50 | 27.84 | 27.00 | 27.00 | 2,215 | -0.01(-0.04%) |
Apr 18, 2024 | 27.00 | 27.01 | 27.00 | 27.01 | 3,700 | +0.01(+0.04%) |
Apr 17, 2024 | 27.00 | 27.03 | 27.00 | 27.00 | 1,039 | -0.01(-0.04%) |
Apr 16, 2024 | 26.72 | 27.01 | 26.72 | 27.01 | 828 | -0.22(-0.81%) |
Apr 15, 2024 | 27.32 | 27.32 | 26.66 | 27.23 | 3,976 | -0.07(-0.26%) |
Apr 12, 2024 | 27.00 | 27.30 | 27.00 | 27.30 | 850 | -0.20(-0.73%) |
Apr 11, 2024 | 28.48 | 28.48 | 27.50 | 27.50 | 23,280 | -0.38(-1.36%) |
Apr 10, 2024 | 28.50 | 28.65 | 27.88 | 27.88 | 3,400 | -0.62(-2.18%) |
Apr 09, 2024 | 28.42 | 28.65 | 28.42 | 28.50 | 2,075 | +0.06(+0.21%) |
Apr 08, 2024 | 27.96 | 28.44 | 27.96 | 28.44 | 618 | +0.52(+1.86%) |
Apr 05, 2024 | 27.42 | 28.06 | 27.42 | 27.92 | 3,661 | +0.42(+1.53%) |
Apr 04, 2024 | 27.32 | 27.50 | 27.30 | 27.50 | 1,450 | +0.02(+0.07%) |
Apr 03, 2024 | 27.40 | 27.48 | 27.06 | 27.48 | 1,100 | -0.01(-0.04%) |
Apr 02, 2024 | 26.60 | 27.49 | 26.60 | 27.49 | 7,999 | +0.23(+0.84%) |
Apr 01, 2024 | 27.46 | 27.46 | 26.99 | 27.26 | 1,401 | -0.43(-1.55%) |
Mar 28, 2024 | 27.69 | 0 | +0.24(+0.87%) | |||
Mar 27, 2024 | 27.45 | 27.75 | 27.43 | 27.45 | 4,358 | -0.06(-0.22%) |
Mar 26, 2024 | 27.73 | 27.74 | 27.31 | 27.51 | 2,766 | -0.27(-0.97%) |
Mar 25, 2024 | 27.44 | 27.78 | 27.44 | 27.78 | 6,607 | +0.62(+2.28%) |
Mar 22, 2024 | 27.25 | 27.25 | 27.10 | 27.16 | 11,500 | +0.02(+0.07%) |
Mar 21, 2024 | 27.04 | 27.30 | 27.00 | 27.14 | 9,302 | +0.09(+0.33%) |
Mar 20, 2024 | 25.99 | 27.20 | 25.98 | 27.05 | 13,333 | +1.10(+4.24%) |
Mar 19, 2024 | 25.93 | 26.00 | 25.72 | 25.95 | 10,391 | +0.35(+1.37%) |
Mar 18, 2024 | 25.61 | 25.75 | 25.60 | 25.60 | 1,712 | -0.01(-0.04%) |
Mar 15, 2024 | 25.73 | 25.77 | 25.61 | 25.61 | 8,750 | -0.11(-0.43%) |
Mar 14, 2024 | 25.17 | 25.72 | 25.17 | 25.72 | 9,219 | -0.17(-0.66%) |
Mar 13, 2024 | 25.02 | 26.12 | 25.02 | 25.89 | 45,076 | +1.69(+6.98%) |
Mar 12, 2024 | 23.70 | 24.20 | 23.50 | 24.20 | 8,081 | +0.60(+2.54%) |
Mar 11, 2024 | 23.40 | 23.75 | 23.35 | 23.60 | 13,374 | +0.30(+1.29%) |
Mar 08, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 120 | -0.45(-1.89%) |
Mar 07, 2024 | 23.75 | 23.75 | 23.39 | 23.75 | 5,902 | +0.02(+0.08%) |
Mar 06, 2024 | 23.09 | 23.73 | 23.09 | 23.73 | 794 | +0.85(+3.72%) |
Mar 05, 2024 | 22.49 | 22.88 | 22.49 | 22.88 | 2,255 | +0.20(+0.88%) |
Mar 04, 2024 | 22.83 | 22.83 | 22.67 | 22.68 | 1,325 | -0.15(-0.66%) |
Mar 01, 2024 | 22.63 | 22.83 | 22.50 | 22.83 | 2,655 | +0.06(+0.26%) |
Feb 29, 2024 | 22.72 | 22.77 | 22.63 | 22.77 | 901 | +0.05(+0.22%) |
Feb 28, 2024 | 22.31 | 22.72 | 22.30 | 22.72 | 825 | +0.36(+1.61%) |
Feb 27, 2024 | 22.83 | 22.83 | 22.20 | 22.36 | 3,751 | -0.33(-1.45%) |
Feb 26, 2024 | 23.94 | 23.94 | 22.64 | 22.69 | 2,232 | -0.55(-2.37%) |
Feb 23, 2024 | 23.00 | 23.58 | 23.00 | 23.24 | 1,012 | +0.14(+0.61%) |
Feb 22, 2024 | 23.32 | 23.32 | 23.01 | 23.10 | 1,300 | -0.65(-2.74%) |
Feb 21, 2024 | 23.01 | 23.75 | 22.99 | 23.75 | 52,500 | +0.63(+2.72%) |
Feb 20, 2024 | 23.00 | 23.12 | 23.00 | 23.12 | 5,261 | -0.18(-0.77%) |
Feb 16, 2024 | 23.30 | 0 | +0.26(+1.13%) | |||
Feb 15, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 114 | -0.71(-2.99%) |
Feb 14, 2024 | 23.05 | 23.75 | 22.88 | 23.75 | 9,276 | +0.72(+3.13%) |
Feb 13, 2024 | 22.58 | 23.39 | 22.58 | 23.03 | 2,140 | -0.35(-1.50%) |
Feb 12, 2024 | 22.86 | 23.59 | 22.86 | 23.38 | 3,800 | +0.48(+2.10%) |
Feb 09, 2024 | 23.52 | 23.77 | 22.87 | 22.90 | 3,866 | -0.86(-3.62%) |
Feb 08, 2024 | 23.76 | 23.80 | 23.75 | 23.76 | 1,836 | +0.00(+0.00%) |
Feb 07, 2024 | 23.79 | 23.79 | 23.76 | 23.76 | 2,130 | -0.09(-0.38%) |
Feb 06, 2024 | 24.40 | 24.50 | 23.85 | 23.85 | 3,247 | -0.53(-2.17%) |
Feb 05, 2024 | 24.20 | 24.44 | 24.19 | 24.38 | 1,115 | +0.37(+1.54%) |
Feb 02, 2024 | 24.15 | 24.16 | 24.00 | 24.01 | 4,590 | -0.14(-0.58%) |
Feb 01, 2024 | 24.00 | 24.18 | 24.00 | 24.15 | 659 | -0.25(-1.02%) |
Jan 31, 2024 | 24.02 | 24.40 | 24.02 | 24.40 | 514 | +0.01(+0.04%) |
Jan 30, 2024 | 24.02 | 24.49 | 24.00 | 24.39 | 19,201 | +0.28(+1.16%) |
Jan 29, 2024 | 24.02 | 24.25 | 24.00 | 24.11 | 4,214 | +0.11(+0.46%) |
Jan 26, 2024 | 24.00 | 24.09 | 24.00 | 24.00 | 748 | +0.00(+0.00%) |
Jan 25, 2024 | 24.40 | 24.41 | 24.00 | 24.00 | 5,212 | -0.61(-2.48%) |
Jan 24, 2024 | 23.70 | 24.61 | 23.70 | 24.61 | 5,331 | +0.82(+3.45%) |
Jan 23, 2024 | 23.35 | 23.79 | 23.35 | 23.79 | 2,274 | +0.44(+1.88%) |
Jan 22, 2024 | 23.00 | 23.35 | 23.00 | 23.35 | 5,700 | +0.20(+0.86%) |
Jan 19, 2024 | 22.93 | 23.32 | 22.93 | 23.15 | 1,801 | +0.00(+0.00%) |
Jan 18, 2024 | 22.75 | 23.15 | 22.75 | 23.15 | 3,329 | +0.18(+0.78%) |
Jan 17, 2024 | 22.02 | 22.97 | 22.02 | 22.97 | 2,415 | -0.47(-2.01%) |
Jan 16, 2024 | 23.26 | 23.48 | 23.00 | 23.44 | 1,845 | -0.05(-0.21%) |
Jan 15, 2024 | 23.52 | 23.70 | 23.49 | 23.49 | 1,101 | +0.19(+0.82%) |
Jan 12, 2024 | 22.03 | 23.30 | 22.03 | 23.30 | 671 | +0.00(+0.00%) |
Jan 11, 2024 | 23.47 | 23.47 | 23.04 | 23.30 | 908 | +0.30(+1.30%) |
Jan 10, 2024 | 22.78 | 23.00 | 22.77 | 23.00 | 1,801 | -0.21(-0.90%) |
Jan 09, 2024 | 23.22 | 23.41 | 22.90 | 23.21 | 1,701 | -0.01(-0.04%) |
Jan 08, 2024 | 23.54 | 23.54 | 22.64 | 23.22 | 7,543 | +0.86(+3.85%) |
Jan 05, 2024 | 22.01 | 22.71 | 22.01 | 22.36 | 3,360 | +0.35(+1.59%) |
Jan 04, 2024 | 22.01 | 22.15 | 22.00 | 22.01 | 3,100 | -0.03(-0.14%) |
Jan 03, 2024 | 22.47 | 22.48 | 22.00 | 22.04 | 3,601 | -0.46(-2.04%) |
Jan 02, 2024 | 22.05 | 22.50 | 22.01 | 22.50 | 5,728 | +0.32(+1.44%) |
Dec 29, 2023 | 22.18 | 0 | +0.18(+0.82%) | |||
Dec 28, 2023 | 22.00 | 22.21 | 21.99 | 22.00 | 4,487 | -0.22(-0.99%) |
Dec 27, 2023 | 21.99 | 22.22 | 21.99 | 22.22 | 1,665 | -0.08(-0.36%) |
Dec 22, 2023 | 22.30 | 0 | +0.25(+1.13%) | |||
Dec 21, 2023 | 21.99 | 22.05 | 21.99 | 22.05 | 1,000 | +0.27(+1.24%) |
Dec 20, 2023 | 21.67 | 21.86 | 21.26 | 21.78 | 6,460 | -0.09(-0.41%) |
Dec 19, 2023 | 21.70 | 21.87 | 21.70 | 21.87 | 2,100 | +0.23(+1.06%) |
Dec 18, 2023 | 21.20 | 21.70 | 21.20 | 21.64 | 4,900 | +0.34(+1.60%) |
Dec 15, 2023 | 22.07 | 22.07 | 21.30 | 21.30 | 2,514 | -1.13(-5.04%) |
Dec 14, 2023 | 22.99 | 22.99 | 22.15 | 22.43 | 6,900 | +0.93(+4.33%) |
Dec 13, 2023 | 20.80 | 21.50 | 20.40 | 21.50 | 8,358 | +0.60(+2.87%) |
Dec 12, 2023 | 20.89 | 20.90 | 20.82 | 20.90 | 1,488 | -0.30(-1.42%) |
Dec 11, 2023 | 21.31 | 21.51 | 21.14 | 21.20 | 5,251 | -0.40(-1.85%) |
Dec 08, 2023 | 21.64 | 21.83 | 21.60 | 21.60 | 4,600 | +0.15(+0.70%) |
Dec 07, 2023 | 21.30 | 21.49 | 21.30 | 21.45 | 402 | -0.11(-0.51%) |
Dec 06, 2023 | 21.64 | 21.64 | 21.56 | 21.56 | 200 | +0.19(+0.89%) |
Dec 05, 2023 | 20.95 | 21.37 | 20.95 | 21.37 | 1,456 | +0.04(+0.19%) |
Dec 04, 2023 | 21.32 | 21.71 | 21.32 | 21.33 | 6,060 | +1.00(+4.92%) |
Dec 01, 2023 | 20.69 | 20.81 | 20.29 | 20.33 | 8,072 | -0.49(-2.35%) |
Nov 30, 2023 | 20.75 | 21.02 | 20.75 | 20.82 | 14,300 | +0.07(+0.34%) |
Nov 29, 2023 | 20.98 | 21.01 | 20.75 | 20.75 | 3,319 | -0.06(-0.29%) |
Nov 28, 2023 | 21.17 | 21.17 | 20.67 | 20.81 | 3,235 | -0.19(-0.90%) |
Nov 27, 2023 | 21.00 | 21.00 | 20.80 | 21.00 | 1,401 | +0.00(+0.00%) |
Nov 24, 2023 | 20.81 | 21.00 | 20.81 | 21.00 | 400 | +0.18(+0.86%) |
Nov 23, 2023 | 20.80 | 20.85 | 20.80 | 20.82 | 3,920 | +0.02(+0.10%) |
Nov 22, 2023 | 20.45 | 21.05 | 20.45 | 20.80 | 1,556 | +0.50(+2.46%) |
Nov 21, 2023 | 20.45 | 20.45 | 19.91 | 20.30 | 6,810 | -0.01(-0.05%) |
Nov 20, 2023 | 20.60 | 20.61 | 20.26 | 20.31 | 1,959 | +0.26(+1.30%) |
Nov 17, 2023 | 20.29 | 20.42 | 19.95 | 20.05 | 77,773 | +0.10(+0.50%) |
Nov 16, 2023 | 19.95 | 20.00 | 19.95 | 19.95 | 1,300 | -0.05(-0.25%) |
Nov 15, 2023 | 20.09 | 20.10 | 19.81 | 20.00 | 25,510 | -0.03(-0.15%) |
Nov 14, 2023 | 20.00 | 20.03 | 19.92 | 20.03 | 1,884 | +0.08(+0.40%) |
Nov 13, 2023 | 20.01 | 20.01 | 19.72 | 19.95 | 4,530 | -0.05(-0.25%) |
Nov 10, 2023 | 20.98 | 20.98 | 20.00 | 20.00 | 46,652 | -0.41(-2.01%) |
Nov 09, 2023 | 20.85 | 20.90 | 20.41 | 20.41 | 2,595 | -0.58(-2.76%) |
Nov 08, 2023 | 21.33 | 21.50 | 20.46 | 20.99 | 1,911 | -0.61(-2.82%) |
Nov 07, 2023 | 22.00 | 22.12 | 21.60 | 21.60 | 1,572 | -0.12(-0.55%) |
Nov 06, 2023 | 21.50 | 21.74 | 21.50 | 21.72 | 1,399 | +0.33(+1.54%) |
Nov 03, 2023 | 21.23 | 21.39 | 21.23 | 21.39 | 200 | +0.05(+0.23%) |
Nov 02, 2023 | 21.74 | 21.74 | 21.30 | 21.34 | 1,378 | -0.12(-0.56%) |
Nov 01, 2023 | 20.71 | 21.50 | 20.36 | 21.46 | 5,605 | +1.01(+4.94%) |
Oct 31, 2023 | 20.57 | 20.57 | 20.22 | 20.45 | 4,005 | -0.83(-3.90%) |
Oct 30, 2023 | 21.04 | 21.28 | 20.20 | 21.28 | 7,929 | +1.49(+7.53%) |
Oct 27, 2023 | 19.50 | 19.79 | 19.50 | 19.79 | 8,971 | +0.31(+1.59%) |
Oct 26, 2023 | 19.75 | 19.95 | 19.29 | 19.48 | 4,141 | -0.30(-1.52%) |
Oct 25, 2023 | 19.69 | 20.09 | 19.22 | 19.78 | 26,385 | +0.06(+0.30%) |
Oct 24, 2023 | 20.50 | 20.50 | 19.72 | 19.72 | 3,645 | -0.28(-1.40%) |
Oct 23, 2023 | 20.46 | 20.46 | 20.00 | 20.00 | 6,297 | -0.49(-2.39%) |
Oct 20, 2023 | 20.00 | 20.49 | 20.00 | 20.49 | 1,960 | -0.17(-0.82%) |
Oct 19, 2023 | 20.57 | 20.70 | 20.42 | 20.66 | 13,617 | +0.09(+0.44%) |
Oct 18, 2023 | 20.77 | 21.10 | 20.40 | 20.57 | 14,754 | -0.03(-0.15%) |
Oct 17, 2023 | 21.18 | 21.69 | 20.58 | 20.60 | 26,426 | -0.47(-2.23%) |
Oct 16, 2023 | 21.03 | 21.50 | 21.03 | 21.07 | 12,307 | -0.61(-2.81%) |
Oct 13, 2023 | 21.92 | 21.97 | 21.68 | 21.68 | 401 | -0.07(-0.32%) |
Oct 12, 2023 | 21.60 | 21.75 | 21.51 | 21.75 | 1,703 | +0.15(+0.69%) |
Oct 11, 2023 | 21.74 | 21.74 | 21.50 | 21.60 | 11,901 | +0.09(+0.42%) |
Oct 10, 2023 | 21.85 | 21.85 | 21.51 | 21.51 | 2,635 | -0.28(-1.28%) |
Oct 06, 2023 | 21.79 | 0 | +0.21(+0.97%) | |||
Oct 05, 2023 | 21.85 | 21.85 | 21.48 | 21.58 | 10,156 | -0.08(-0.37%) |
Oct 04, 2023 | 21.59 | 21.66 | 21.59 | 21.66 | 903 | -0.15(-0.69%) |
Oct 03, 2023 | 22.99 | 22.99 | 21.81 | 21.81 | 2,023 | -0.12(-0.55%) |
Oct 02, 2023 | 22.04 | 22.04 | 21.73 | 21.93 | 10,526 | -0.17(-0.77%) |
Sep 29, 2023 | 21.50 | 22.13 | 21.50 | 22.10 | 31,073 | +0.83(+3.90%) |
Sep 28, 2023 | 22.11 | 22.29 | 21.27 | 21.27 | 4,301 | -0.89(-4.02%) |
Sep 27, 2023 | 22.10 | 22.16 | 22.01 | 22.16 | 3,603 | +0.27(+1.23%) |
Sep 26, 2023 | 22.49 | 22.49 | 21.75 | 21.89 | 12,281 | -0.11(-0.50%) |
Sep 25, 2023 | 23.10 | 22.71 | 22.00 | 22.00 | 7,537 | -1.16(-5.01%) |
Sep 22, 2023 | 23.10 | 23.16 | 23.10 | 23.16 | 800 | +0.00(+0.00%) |
Sep 21, 2023 | 23.49 | 23.49 | 23.16 | 23.16 | 5,173 | -0.59(-2.48%) |
Sep 20, 2023 | 23.60 | 23.90 | 23.60 | 23.75 | 3,572 | -0.03(-0.13%) |
Sep 19, 2023 | 23.76 | 23.78 | 23.54 | 23.78 | 1,838 | -0.44(-1.82%) |
Sep 18, 2023 | 24.00 | 24.22 | 23.76 | 24.22 | 5,846 | +0.04(+0.17%) |
Sep 15, 2023 | 24.30 | 24.30 | 24.18 | 24.18 | 200 | -0.02(-0.08%) |
Sep 14, 2023 | 24.55 | 24.55 | 24.20 | 24.20 | 12,701 | -0.30(-1.22%) |
Sep 13, 2023 | 24.40 | 24.50 | 24.40 | 24.50 | 880 | +0.02(+0.08%) |
Sep 12, 2023 | 24.20 | 24.48 | 24.20 | 24.48 | 1,801 | +0.18(+0.74%) |
Sep 11, 2023 | 24.04 | 24.46 | 23.52 | 24.30 | 15,998 | +0.07(+0.29%) |
Sep 08, 2023 | 23.82 | 24.23 | 23.82 | 24.23 | 652 | +0.06(+0.25%) |
Sep 07, 2023 | 24.50 | 24.50 | 23.76 | 24.17 | 1,609 | -0.29(-1.19%) |
Sep 06, 2023 | 24.29 | 24.46 | 24.05 | 24.46 | 2,670 | -0.04(-0.16%) |
Sep 05, 2023 | 24.65 | 24.65 | 24.50 | 24.50 | 8,150 | -0.15(-0.61%) |
Sep 01, 2023 | 24.65 | 0 | +0.45(+1.86%) | |||
Aug 31, 2023 | 23.36 | 24.31 | 23.36 | 24.20 | 24,458 | -0.26(-1.06%) |
Aug 30, 2023 | 24.20 | 24.46 | 23.74 | 24.46 | 16,113 | +0.07(+0.29%) |
Aug 29, 2023 | 23.98 | 24.39 | 23.77 | 24.39 | 1,242 | +0.39(+1.63%) |
Aug 28, 2023 | 23.75 | 24.00 | 23.75 | 24.00 | 8,863 | +0.25(+1.05%) |
Aug 25, 2023 | 23.75 | 23.80 | 23.75 | 23.75 | 642 | +0.00(+0.00%) |
Aug 24, 2023 | 23.75 | 23.80 | 23.75 | 23.75 | 538 | -0.03(-0.13%) |
Aug 22, 2023 | 23.78 | 48 | +0.03(+0.13%) | |||
Aug 21, 2023 | 23.75 | 23.75 | 23.51 | 23.75 | 1,691 | +0.00(+0.00%) |
Aug 18, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 7,277 | +0.00(+0.00%) |
Aug 17, 2023 | 24.00 | 24.00 | 23.75 | 23.75 | 841 | -0.06(-0.25%) |
Aug 16, 2023 | 23.80 | 24.00 | 23.80 | 23.81 | 1,069 | +0.06(+0.25%) |
Aug 15, 2023 | 23.95 | 24.00 | 23.75 | 23.75 | 1,509 | -0.23(-0.96%) |
Aug 14, 2023 | 24.01 | 24.08 | 23.75 | 23.98 | 2,698 | -0.04(-0.17%) |
Aug 11, 2023 | 24.49 | 24.65 | 24.02 | 24.02 | 3,700 | -0.30(-1.23%) |
Aug 10, 2023 | 24.95 | 25.48 | 24.19 | 24.32 | 7,380 | -0.63(-2.53%) |
Aug 09, 2023 | 24.59 | 24.95 | 24.50 | 24.95 | 6,671 | +0.05(+0.20%) |
Aug 08, 2023 | 24.99 | 24.99 | 24.52 | 24.90 | 1,189 | -0.10(-0.40%) |
Aug 04, 2023 | 25.00 | 0 | +0.19(+0.77%) | |||
Aug 03, 2023 | 26.98 | 26.98 | 24.80 | 24.81 | 1,985 | -0.19(-0.76%) |
Aug 02, 2023 | 26.00 | 26.00 | 24.94 | 25.00 | 8,063 | -1.24(-4.73%) |
Aug 01, 2023 | 26.05 | 26.40 | 26.05 | 26.24 | 1,104 | -0.16(-0.61%) |
Jul 31, 2023 | 26.64 | 26.64 | 26.30 | 26.40 | 2,906 | -0.01(-0.04%) |
Jul 28, 2023 | 26.49 | 26.53 | 26.41 | 26.41 | 2,148 | -0.09(-0.34%) |
Jul 27, 2023 | 26.13 | 26.50 | 26.13 | 26.50 | 3,840 | +0.17(+0.65%) |
Jul 26, 2023 | 26.25 | 26.45 | 26.13 | 26.33 | 3,919 | -0.16(-0.60%) |
Jul 25, 2023 | 26.35 | 26.49 | 26.00 | 26.49 | 28,261 | +0.35(+1.34%) |
Jul 24, 2023 | 26.05 | 26.20 | 25.99 | 26.14 | 9,258 | +0.28(+1.08%) |
Jul 21, 2023 | 25.90 | 25.98 | 25.62 | 25.86 | 1,870 | -0.04(-0.15%) |
Jul 20, 2023 | 26.27 | 26.27 | 25.87 | 25.90 | 3,596 | -1.08(-4.00%) |
Jul 19, 2023 | 25.33 | 26.98 | 25.30 | 26.98 | 20,250 | +1.56(+6.14%) |
Jul 18, 2023 | 25.34 | 25.42 | 25.30 | 25.42 | 18,846 | +0.09(+0.36%) |
Jul 17, 2023 | 25.35 | 25.40 | 25.25 | 25.33 | 5,883 | -0.02(-0.08%) |
Jul 14, 2023 | 25.00 | 25.35 | 25.00 | 25.35 | 10,328 | +0.41(+1.64%) |
Jul 13, 2023 | 24.74 | 25.18 | 24.74 | 24.94 | 27,599 | +0.29(+1.18%) |
Jul 12, 2023 | 24.50 | 24.76 | 24.14 | 24.65 | 13,541 | +0.16(+0.65%) |
Jul 11, 2023 | 24.25 | 24.49 | 24.10 | 24.49 | 39,334 | +0.09(+0.37%) |
Jul 10, 2023 | 24.97 | 24.97 | 24.29 | 24.40 | 29,777 | -0.54(-2.17%) |
Jul 07, 2023 | 25.21 | 25.21 | 24.64 | 24.94 | 64,781 | -0.26(-1.03%) |
Jul 06, 2023 | 25.00 | 25.50 | 24.95 | 25.20 | 64,593 | +3.35(+15.33%) |
Jul 05, 2023 | 21.42 | 21.85 | 21.01 | 21.85 | 2,509 | +0.01(+0.05%) |
Jul 04, 2023 | 21.19 | 21.84 | 21.19 | 21.84 | 634 | +0.65(+3.07%) |
Jun 30, 2023 | 21.19 | 0 | +0.02(+0.09%) | |||
Jun 29, 2023 | 21.15 | 21.17 | 21.15 | 21.17 | 604 | +0.17(+0.81%) |
Jun 28, 2023 | 21.23 | 21.23 | 21.00 | 21.00 | 1,403 | -0.31(-1.45%) |
Jun 27, 2023 | 21.58 | 21.58 | 20.83 | 21.31 | 507 | +0.46(+2.21%) |
Jun 26, 2023 | 21.00 | 21.00 | 20.85 | 20.85 | 7,326 | -0.15(-0.71%) |
Jun 23, 2023 | 20.89 | 21.00 | 20.89 | 21.00 | 4,228 | +0.15(+0.72%) |
Jun 22, 2023 | 21.00 | 21.00 | 20.83 | 20.85 | 9,710 | -0.02(-0.10%) |
Jun 21, 2023 | 21.13 | 21.14 | 20.87 | 20.87 | 1,954 | -0.10(-0.48%) |
Jun 20, 2023 | 20.88 | 20.97 | 20.88 | 20.97 | 696 | +0.09(+0.43%) |
Jun 19, 2023 | 20.98 | 21.17 | 20.78 | 20.88 | 4,727 | -0.17(-0.81%) |
Jun 16, 2023 | 21.00 | 21.05 | 21.00 | 21.05 | 1,726 | -0.16(-0.75%) |
Jun 15, 2023 | 21.00 | 21.21 | 20.95 | 21.21 | 1,220 | +0.26(+1.24%) |
Jun 14, 2023 | 21.00 | 21.00 | 20.92 | 20.95 | 1,800 | -0.13(-0.62%) |
Jun 13, 2023 | 21.06 | 21.10 | 21.06 | 21.08 | 323 | +0.08(+0.38%) |
Jun 12, 2023 | 21.35 | 21.35 | 21.00 | 21.00 | 1,750 | -0.25(-1.18%) |
Jun 09, 2023 | 21.40 | 21.40 | 21.18 | 21.25 | 983 | +0.25(+1.19%) |
Jun 08, 2023 | 21.04 | 21.04 | 20.90 | 21.00 | 5,888 | -0.05(-0.24%) |
Jun 07, 2023 | 21.04 | 21.56 | 21.04 | 21.05 | 3,801 | -0.01(-0.05%) |
Jun 06, 2023 | 21.07 | 21.07 | 21.06 | 21.06 | 1,700 | +0.03(+0.14%) |
Jun 05, 2023 | 21.02 | 21.03 | 21.02 | 21.03 | 214 | -0.22(-1.04%) |
Jun 02, 2023 | 21.00 | 21.25 | 21.00 | 21.25 | 1,988 | +0.25(+1.19%) |
Jun 01, 2023 | 20.84 | 21.07 | 20.84 | 21.00 | 6,161 | +0.35(+1.69%) |
May 31, 2023 | 21.00 | 21.00 | 20.65 | 20.65 | 1,442 | -0.35(-1.67%) |
May 30, 2023 | 20.99 | 21.00 | 20.75 | 21.00 | 7,889 | +0.42(+2.04%) |
May 29, 2023 | 20.42 | 20.58 | 20.42 | 20.58 | 3,216 | +0.22(+1.08%) |
May 26, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 120 | -0.14(-0.68%) |
May 25, 2023 | 20.69 | 20.84 | 20.16 | 20.50 | 3,230 | -0.30(-1.44%) |
May 24, 2023 | 20.65 | 20.80 | 20.61 | 20.80 | 3,339 | +0.20(+0.97%) |
May 23, 2023 | 21.00 | 21.00 | 20.54 | 20.60 | 10,635 | -0.40(-1.90%) |
May 19, 2023 | 21.00 | 0 | +0.23(+1.11%) | |||
May 18, 2023 | 21.05 | 21.05 | 20.77 | 20.77 | 5,100 | -0.25(-1.19%) |
May 17, 2023 | 21.37 | 21.37 | 21.00 | 21.02 | 2,350 | -0.28(-1.31%) |
May 16, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 250 | +0.00(+0.00%) |
May 15, 2023 | 21.10 | 21.30 | 20.66 | 21.30 | 1,705 | +0.02(+0.09%) |
May 12, 2023 | 21.45 | 21.45 | 21.28 | 21.28 | 1,441 | -0.31(-1.44%) |
May 11, 2023 | 21.52 | 21.60 | 21.50 | 21.59 | 1,901 | -0.01(-0.05%) |
May 10, 2023 | 22.00 | 22.00 | 21.50 | 21.60 | 9,402 | -0.38(-1.73%) |
May 09, 2023 | 21.94 | 22.00 | 21.63 | 21.98 | 1,925 | -0.19(-0.86%) |
May 08, 2023 | 22.19 | 22.20 | 22.17 | 22.17 | 500 | -0.03(-0.14%) |
May 05, 2023 | 22.00 | 22.20 | 22.00 | 22.20 | 1,134 | +0.20(+0.91%) |
May 04, 2023 | 22.40 | 22.40 | 22.00 | 22.00 | 18,154 | -0.36(-1.61%) |
May 03, 2023 | 22.43 | 22.43 | 22.36 | 22.36 | 400 | +0.00(+0.00%) |
May 02, 2023 | 22.30 | 22.36 | 22.30 | 22.36 | 6,300 | +0.02(+0.09%) |