Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.25 | 20.32 | 20.06 | 20.06 | 46,617 | -0.35(-1.70%) |
Apr 29, 2024 | 20.59 | 20.66 | 20.23 | 20.40 | 47,321 | -0.12(-0.58%) |
Apr 26, 2024 | 21.37 | 21.37 | 20.41 | 20.52 | 65,041 | -1.10(-5.10%) |
Apr 25, 2024 | 21.77 | 21.77 | 21.48 | 21.63 | 49,888 | -0.27(-1.22%) |
Apr 24, 2024 | 21.60 | 21.97 | 21.39 | 21.89 | 48,545 | +0.10(+0.46%) |
Apr 23, 2024 | 21.70 | 22.04 | 21.67 | 21.79 | 51,191 | +0.37(+1.72%) |
Apr 22, 2024 | 21.25 | 21.64 | 21.25 | 21.43 | 53,467 | +0.52(+2.47%) |
Apr 19, 2024 | 20.35 | 21.05 | 20.35 | 20.91 | 75,408 | +0.48(+2.33%) |
Apr 18, 2024 | 20.05 | 20.59 | 20.05 | 20.43 | 54,744 | +0.40(+1.98%) |
Apr 17, 2024 | 19.99 | 20.27 | 19.98 | 20.04 | 43,736 | -0.03(-0.15%) |
Apr 16, 2024 | 19.87 | 20.32 | 19.72 | 20.07 | 35,439 | -0.06(-0.30%) |
Apr 15, 2024 | 20.42 | 20.43 | 20.04 | 20.13 | 30,445 | -0.14(-0.69%) |
Apr 12, 2024 | 19.93 | 20.27 | 19.93 | 20.27 | 28,455 | +0.19(+0.94%) |
Apr 11, 2024 | 19.89 | 20.13 | 19.75 | 20.08 | 32,738 | +0.06(+0.30%) |
Apr 10, 2024 | 20.56 | 20.81 | 19.83 | 20.02 | 69,195 | -1.25(-5.88%) |
Apr 09, 2024 | 21.17 | 21.40 | 21.16 | 21.27 | 31,470 | +0.29(+1.37%) |
Apr 08, 2024 | 20.68 | 21.34 | 20.68 | 20.98 | 37,567 | +0.25(+1.20%) |
Apr 05, 2024 | 20.56 | 20.87 | 20.56 | 20.73 | 31,131 | +0.03(+0.14%) |
Apr 04, 2024 | 20.88 | 21.12 | 20.53 | 20.70 | 37,554 | +0.10(+0.48%) |
Apr 03, 2024 | 20.55 | 20.80 | 20.32 | 20.60 | 53,333 | -0.13(-0.62%) |
Apr 02, 2024 | 21.30 | 21.43 | 20.52 | 20.73 | 48,154 | -0.83(-3.87%) |
Apr 01, 2024 | 22.12 | 22.21 | 21.45 | 21.57 | 41,083 | -0.57(-2.56%) |
Mar 28, 2024 | 22.08 | 22.35 | 21.81 | 22.13 | 99,355 | -0.07(-0.31%) |
Mar 27, 2024 | 21.44 | 22.27 | 21.44 | 22.20 | 52,949 | +0.97(+4.59%) |
Mar 26, 2024 | 21.79 | 21.79 | 21.18 | 21.23 | 36,663 | -0.41(-1.88%) |
Mar 25, 2024 | 21.67 | 22.07 | 21.41 | 21.64 | 23,723 | +0.09(+0.41%) |
Mar 22, 2024 | 22.35 | 22.39 | 21.44 | 21.55 | 35,466 | -0.70(-3.13%) |
Mar 21, 2024 | 22.04 | 22.36 | 21.89 | 22.24 | 43,944 | +0.21(+0.95%) |
Mar 20, 2024 | 21.20 | 22.19 | 21.14 | 22.03 | 40,048 | +0.75(+3.50%) |
Mar 19, 2024 | 21.16 | 21.42 | 20.96 | 21.29 | 38,441 | +0.34(+1.61%) |
Mar 18, 2024 | 21.09 | 21.54 | 20.89 | 20.95 | 37,201 | -0.15(-0.71%) |
Mar 15, 2024 | 21.33 | 21.71 | 20.94 | 21.10 | 241,868 | -0.43(-1.98%) |
Mar 14, 2024 | 22.09 | 22.09 | 21.34 | 21.53 | 46,017 | -0.71(-3.17%) |
Mar 13, 2024 | 21.91 | 22.32 | 21.91 | 22.23 | 45,469 | +0.23(+1.04%) |
Mar 12, 2024 | 22.17 | 22.19 | 21.93 | 22.00 | 22,838 | -0.22(-0.98%) |
Mar 11, 2024 | 22.16 | 22.46 | 22.10 | 22.22 | 30,384 | -0.10(-0.44%) |
Mar 08, 2024 | 22.42 | 22.57 | 22.13 | 22.32 | 28,444 | +0.14(+0.63%) |
Mar 07, 2024 | 22.17 | 22.52 | 22.12 | 22.18 | 26,764 | +0.20(+0.90%) |
Mar 06, 2024 | 22.38 | 22.38 | 21.63 | 21.98 | 57,436 | -0.37(-1.64%) |
Mar 05, 2024 | 21.70 | 22.45 | 21.70 | 22.35 | 39,811 | +0.66(+3.02%) |
Mar 04, 2024 | 21.68 | 22.16 | 21.59 | 21.70 | 27,849 | -0.05(-0.23%) |
Mar 01, 2024 | 22.02 | 22.30 | 21.56 | 21.75 | 41,872 | -0.56(-2.49%) |
Feb 29, 2024 | 21.88 | 22.31 | 21.74 | 22.30 | 77,113 | +0.80(+3.74%) |
Feb 28, 2024 | 21.72 | 21.93 | 21.41 | 21.50 | 28,166 | -0.25(-1.14%) |
Feb 27, 2024 | 21.68 | 21.96 | 21.58 | 21.75 | 26,738 | +0.13(+0.60%) |
Feb 26, 2024 | 21.68 | 21.83 | 21.51 | 21.62 | 28,108 | -0.10(-0.46%) |
Feb 23, 2024 | 21.59 | 22.00 | 21.37 | 21.72 | 26,401 | +0.15(+0.69%) |
Feb 22, 2024 | 21.75 | 21.80 | 21.38 | 21.57 | 44,938 | -0.25(-1.14%) |
Feb 21, 2024 | 22.10 | 22.10 | 21.65 | 21.81 | 44,060 | -0.40(-1.79%) |
Feb 20, 2024 | 21.94 | 22.24 | 21.94 | 22.21 | 37,683 | +0.05(+0.22%) |
Feb 16, 2024 | 22.00 | 22.36 | 21.83 | 22.16 | 63,221 | +0.01(+0.04%) |
Feb 15, 2024 | 21.51 | 22.21 | 21.46 | 22.15 | 58,467 | +0.89(+4.21%) |
Feb 14, 2024 | 21.20 | 21.26 | 20.90 | 21.26 | 44,381 | +0.36(+1.71%) |
Feb 13, 2024 | 21.43 | 21.43 | 20.68 | 20.90 | 88,830 | -1.23(-5.57%) |
Feb 12, 2024 | 21.90 | 22.37 | 21.90 | 22.13 | 54,581 | +0.61(+2.84%) |
Feb 09, 2024 | 21.14 | 21.58 | 21.02 | 21.52 | 37,738 | +0.42(+2.01%) |
Feb 08, 2024 | 21.11 | 21.18 | 20.95 | 21.10 | 33,069 | +0.05(+0.23%) |
Feb 07, 2024 | 21.23 | 21.32 | 20.33 | 21.05 | 62,102 | -0.12(-0.56%) |
Feb 06, 2024 | 21.41 | 21.62 | 20.98 | 21.17 | 48,585 | -0.30(-1.38%) |
Feb 05, 2024 | 21.70 | 21.70 | 21.34 | 21.46 | 46,449 | -0.48(-2.20%) |
Feb 02, 2024 | 21.75 | 22.19 | 21.74 | 21.95 | 50,919 | -0.17(-0.76%) |
Feb 01, 2024 | 22.55 | 22.55 | 21.43 | 22.11 | 66,051 | -0.14(-0.62%) |
Jan 31, 2024 | 23.06 | 23.11 | 22.25 | 22.25 | 61,071 | -1.14(-4.89%) |
Jan 30, 2024 | 23.42 | 23.65 | 23.34 | 23.40 | 21,534 | -0.16(-0.67%) |
Jan 29, 2024 | 23.26 | 23.57 | 23.10 | 23.56 | 43,844 | +0.36(+1.53%) |
Jan 26, 2024 | 23.19 | 23.41 | 23.13 | 23.20 | 62,438 | +0.20(+0.86%) |
Jan 25, 2024 | 23.07 | 23.09 | 22.73 | 23.00 | 58,647 | +0.28(+1.22%) |
Jan 24, 2024 | 23.61 | 23.82 | 22.45 | 22.73 | 63,119 | -0.37(-1.58%) |
Jan 23, 2024 | 23.40 | 23.55 | 23.06 | 23.09 | 49,890 | -0.37(-1.56%) |
Jan 22, 2024 | 22.85 | 23.47 | 22.84 | 23.46 | 80,315 | +0.87(+3.84%) |
Jan 19, 2024 | 22.47 | 22.62 | 22.15 | 22.59 | 34,305 | +0.22(+0.97%) |
Jan 18, 2024 | 22.22 | 22.40 | 22.17 | 22.37 | 30,800 | +0.19(+0.85%) |
Jan 17, 2024 | 21.64 | 22.21 | 21.61 | 22.18 | 41,102 | +0.18(+0.81%) |
Jan 16, 2024 | 22.34 | 22.41 | 21.93 | 22.01 | 41,713 | -0.62(-2.75%) |
Jan 12, 2024 | 22.79 | 23.37 | 22.26 | 22.63 | 80,729 | +0.03(+0.13%) |
Jan 11, 2024 | 22.74 | 22.74 | 22.23 | 22.60 | 41,968 | -0.20(-0.87%) |
Jan 10, 2024 | 22.73 | 22.83 | 22.46 | 22.80 | 56,657 | -0.06(-0.26%) |
Jan 09, 2024 | 23.01 | 23.03 | 22.79 | 22.85 | 38,038 | -0.47(-2.03%) |
Jan 08, 2024 | 23.33 | 23.41 | 23.10 | 23.33 | 43,583 | -0.02(-0.08%) |
Jan 05, 2024 | 22.42 | 23.72 | 22.42 | 23.35 | 149,196 | -0.10(-0.42%) |
Jan 04, 2024 | 23.57 | 23.61 | 23.18 | 23.45 | 70,780 | +0.04(+0.17%) |
Jan 03, 2024 | 24.10 | 24.19 | 23.37 | 23.41 | 67,552 | -0.78(-3.22%) |
Jan 02, 2024 | 24.12 | 24.64 | 24.00 | 24.19 | 46,511 | -0.14(-0.57%) |
Dec 29, 2023 | 24.80 | 24.93 | 24.32 | 24.32 | 40,518 | -0.40(-1.64%) |
Dec 28, 2023 | 24.77 | 25.06 | 24.66 | 24.73 | 68,270 | -0.28(-1.11%) |
Dec 27, 2023 | 24.92 | 25.23 | 24.73 | 25.01 | 48,531 | +0.11(+0.44%) |
Dec 26, 2023 | 24.46 | 24.94 | 24.32 | 24.90 | 59,451 | +0.56(+2.31%) |
Dec 22, 2023 | 24.13 | 24.34 | 24.03 | 24.33 | 50,929 | +0.45(+1.90%) |
Dec 21, 2023 | 23.92 | 23.94 | 23.58 | 23.88 | 51,704 | +0.29(+1.21%) |
Dec 20, 2023 | 23.77 | 24.57 | 23.55 | 23.59 | 80,047 | -0.48(-2.01%) |
Dec 19, 2023 | 23.54 | 24.14 | 23.18 | 24.08 | 73,594 | +0.67(+2.87%) |
Dec 18, 2023 | 23.47 | 23.61 | 23.17 | 23.41 | 56,594 | +0.05(+0.21%) |
Dec 15, 2023 | 23.61 | 23.61 | 22.89 | 23.36 | 174,481 | +0.12(+0.51%) |
Dec 14, 2023 | 23.08 | 23.51 | 22.81 | 23.24 | 90,450 | +0.57(+2.52%) |
Dec 13, 2023 | 21.70 | 22.84 | 21.51 | 22.67 | 127,648 | +1.02(+4.69%) |
Dec 12, 2023 | 21.71 | 21.75 | 21.40 | 21.65 | 25,830 | -0.02(-0.09%) |
Dec 11, 2023 | 21.70 | 21.77 | 21.57 | 21.67 | 36,953 | +0.10(+0.46%) |
Dec 08, 2023 | 21.54 | 21.93 | 21.49 | 21.57 | 44,927 | +0.00(+0.00%) |
Dec 07, 2023 | 21.13 | 21.57 | 20.87 | 21.57 | 32,519 | +0.45(+2.15%) |
Dec 06, 2023 | 21.71 | 22.09 | 21.12 | 21.12 | 34,688 | -0.52(-2.42%) |
Dec 05, 2023 | 21.29 | 21.65 | 21.07 | 21.64 | 61,918 | +0.00(+0.00%) |
Dec 04, 2023 | 20.76 | 21.75 | 20.75 | 21.64 | 83,663 | +0.88(+4.23%) |
Dec 01, 2023 | 19.97 | 20.83 | 19.88 | 20.76 | 61,249 | +0.80(+4.00%) |
Nov 30, 2023 | 20.23 | 20.23 | 19.80 | 19.96 | 91,401 | -0.03(-0.15%) |
Nov 29, 2023 | 19.74 | 20.15 | 19.74 | 19.99 | 34,884 | +0.44(+2.27%) |
Nov 28, 2023 | 19.95 | 19.96 | 19.51 | 19.55 | 33,346 | -0.34(-1.69%) |
Nov 27, 2023 | 20.13 | 20.13 | 19.72 | 19.88 | 30,489 | -0.37(-1.80%) |
Nov 24, 2023 | 19.93 | 20.25 | 19.93 | 20.25 | 17,443 | +0.22(+1.08%) |
Nov 22, 2023 | 20.36 | 20.36 | 19.98 | 20.03 | 24,429 | -0.18(-0.88%) |
Nov 21, 2023 | 20.24 | 20.42 | 19.80 | 20.21 | 49,866 | -0.32(-1.54%) |
Nov 20, 2023 | 20.77 | 20.77 | 20.31 | 20.53 | 52,260 | -0.25(-1.19%) |
Nov 17, 2023 | 21.20 | 21.38 | 20.68 | 20.77 | 82,115 | -0.20(-0.94%) |
Nov 16, 2023 | 20.94 | 21.27 | 20.66 | 20.97 | 113,074 | -0.23(-1.07%) |
Nov 15, 2023 | 21.30 | 21.61 | 21.03 | 21.20 | 59,240 | -0.09(-0.42%) |
Nov 14, 2023 | 20.57 | 21.29 | 20.57 | 21.29 | 106,667 | +1.33(+6.68%) |
Nov 13, 2023 | 19.91 | 20.03 | 19.76 | 19.95 | 19,186 | -0.06(-0.29%) |
Nov 10, 2023 | 19.89 | 20.12 | 19.70 | 20.01 | 33,602 | +0.22(+1.09%) |
Nov 09, 2023 | 20.08 | 20.14 | 19.65 | 19.80 | 34,477 | -0.13(-0.64%) |
Nov 08, 2023 | 20.23 | 20.23 | 19.65 | 19.92 | 42,075 | -0.23(-1.12%) |
Nov 07, 2023 | 20.27 | 20.27 | 19.92 | 20.15 | 29,933 | -0.17(-0.82%) |
Nov 06, 2023 | 20.45 | 20.45 | 20.14 | 20.32 | 41,330 | -0.16(-0.77%) |
Nov 03, 2023 | 20.06 | 20.78 | 20.06 | 20.47 | 74,533 | +0.68(+3.42%) |
Nov 02, 2023 | 19.38 | 19.85 | 19.38 | 19.80 | 78,497 | +0.57(+2.96%) |
Nov 01, 2023 | 19.13 | 19.31 | 18.96 | 19.23 | 43,282 | +0.08(+0.41%) |
Oct 31, 2023 | 19.07 | 19.27 | 19.06 | 19.15 | 41,360 | +0.03(+0.15%) |
Oct 30, 2023 | 18.72 | 19.45 | 18.67 | 19.12 | 77,208 | +0.39(+2.09%) |
Oct 27, 2023 | 19.60 | 19.60 | 18.43 | 18.73 | 122,399 | +0.53(+2.91%) |
Oct 26, 2023 | 18.06 | 18.36 | 18.06 | 18.20 | 57,535 | +0.15(+0.81%) |
Oct 25, 2023 | 17.73 | 18.30 | 17.63 | 18.05 | 70,611 | +0.17(+0.93%) |
Oct 24, 2023 | 17.96 | 18.18 | 17.59 | 17.89 | 46,661 | +0.04(+0.22%) |
Oct 23, 2023 | 17.64 | 18.02 | 17.55 | 17.85 | 50,693 | +0.11(+0.61%) |
Oct 20, 2023 | 18.22 | 18.22 | 17.68 | 17.74 | 64,622 | -0.45(-2.48%) |
Oct 19, 2023 | 18.17 | 18.45 | 18.11 | 18.19 | 33,510 | -0.06(-0.32%) |
Oct 18, 2023 | 18.56 | 18.56 | 18.16 | 18.25 | 41,772 | -0.44(-2.36%) |
Oct 17, 2023 | 18.26 | 18.92 | 18.26 | 18.69 | 70,248 | +0.30(+1.65%) |
Oct 16, 2023 | 18.24 | 18.51 | 18.13 | 18.39 | 43,728 | +0.29(+1.63%) |
Oct 13, 2023 | 18.28 | 18.39 | 17.91 | 18.09 | 73,095 | -0.32(-1.76%) |
Oct 12, 2023 | 18.25 | 18.44 | 18.06 | 18.41 | 34,863 | +0.00(+0.00%) |
Oct 11, 2023 | 18.45 | 18.62 | 18.21 | 18.41 | 44,249 | -0.07(-0.37%) |
Oct 10, 2023 | 18.46 | 18.78 | 17.91 | 18.48 | 72,232 | +0.14(+0.75%) |
Oct 09, 2023 | 18.15 | 18.39 | 18.15 | 18.35 | 34,328 | +0.06(+0.32%) |
Oct 06, 2023 | 18.44 | 18.70 | 18.29 | 18.29 | 46,959 | -0.28(-1.53%) |
Oct 05, 2023 | 18.50 | 18.78 | 18.31 | 18.57 | 59,994 | +0.09(+0.48%) |
Oct 04, 2023 | 17.98 | 18.52 | 17.98 | 18.48 | 46,595 | +0.26(+1.45%) |
Oct 03, 2023 | 18.26 | 18.27 | 17.88 | 18.22 | 38,981 | -0.12(-0.64%) |
Oct 02, 2023 | 18.28 | 18.46 | 18.16 | 18.34 | 50,517 | -0.05(-0.27%) |
Sep 29, 2023 | 18.63 | 19.04 | 18.37 | 18.39 | 56,685 | -0.13(-0.69%) |
Sep 28, 2023 | 18.30 | 18.68 | 18.30 | 18.51 | 47,263 | +0.24(+1.34%) |
Sep 27, 2023 | 18.13 | 18.41 | 18.08 | 18.27 | 39,924 | +0.19(+1.03%) |
Sep 26, 2023 | 17.83 | 18.34 | 17.83 | 18.08 | 38,696 | -0.11(-0.59%) |
Sep 25, 2023 | 17.96 | 18.22 | 18.01 | 18.19 | 37,992 | +0.33(+1.87%) |
Sep 22, 2023 | 17.82 | 17.92 | 17.52 | 17.86 | 37,747 | +0.11(+0.61%) |
Sep 21, 2023 | 17.96 | 18.02 | 17.73 | 17.75 | 31,940 | -0.27(-1.52%) |
Sep 20, 2023 | 18.26 | 18.49 | 18.02 | 18.02 | 34,216 | -0.12(-0.65%) |
Sep 19, 2023 | 17.93 | 18.69 | 17.81 | 18.14 | 43,192 | -0.23(-1.23%) |
Sep 18, 2023 | 18.75 | 18.84 | 18.35 | 18.37 | 39,658 | -0.36(-1.94%) |
Sep 15, 2023 | 19.15 | 19.26 | 18.56 | 18.73 | 323,948 | -0.38(-2.00%) |
Sep 14, 2023 | 18.87 | 19.21 | 18.80 | 19.11 | 37,716 | +0.35(+1.88%) |
Sep 13, 2023 | 18.84 | 18.87 | 18.56 | 18.76 | 60,248 | -0.03(-0.16%) |
Sep 12, 2023 | 19.05 | 19.16 | 18.72 | 18.79 | 67,137 | -0.24(-1.24%) |
Sep 11, 2023 | 19.70 | 19.70 | 18.98 | 19.02 | 69,097 | -0.41(-2.12%) |
Sep 08, 2023 | 19.39 | 19.55 | 19.14 | 19.43 | 29,361 | +0.16(+0.81%) |
Sep 07, 2023 | 19.38 | 19.52 | 19.06 | 19.28 | 79,091 | -0.18(-0.91%) |
Sep 06, 2023 | 19.96 | 20.07 | 19.41 | 19.45 | 35,532 | -0.43(-2.17%) |
Sep 05, 2023 | 20.33 | 20.33 | 19.86 | 19.88 | 61,130 | -0.51(-2.50%) |
Sep 01, 2023 | 20.09 | 20.83 | 20.08 | 20.39 | 89,553 | +0.35(+1.76%) |
Aug 31, 2023 | 19.85 | 20.08 | 19.61 | 20.04 | 73,420 | +0.30(+1.54%) |
Aug 30, 2023 | 19.69 | 19.82 | 19.66 | 19.74 | 44,909 | -0.01(-0.05%) |
Aug 29, 2023 | 19.85 | 20.02 | 19.66 | 19.75 | 32,121 | -0.06(-0.30%) |
Aug 28, 2023 | 19.79 | 20.09 | 19.71 | 19.81 | 38,202 | +0.06(+0.30%) |
Aug 25, 2023 | 19.87 | 19.94 | 19.61 | 19.75 | 61,151 | -0.07(-0.35%) |
Aug 24, 2023 | 19.45 | 19.93 | 19.37 | 19.82 | 54,233 | +0.24(+1.20%) |
Aug 23, 2023 | 19.32 | 19.61 | 19.32 | 19.58 | 59,206 | +0.23(+1.16%) |
Aug 22, 2023 | 19.53 | 19.63 | 19.31 | 19.36 | 68,732 | -0.15(-0.75%) |
Aug 21, 2023 | 19.44 | 19.61 | 19.37 | 19.50 | 62,637 | -0.01(-0.05%) |
Aug 18, 2023 | 19.49 | 19.91 | 19.47 | 19.51 | 140,351 | -0.20(-0.99%) |
Aug 17, 2023 | 19.93 | 20.05 | 19.66 | 19.71 | 42,555 | -0.10(-0.49%) |
Aug 16, 2023 | 20.25 | 20.36 | 19.81 | 19.81 | 76,276 | -0.53(-2.60%) |
Aug 15, 2023 | 20.22 | 20.60 | 20.07 | 20.34 | 88,654 | -0.13(-0.62%) |
Aug 14, 2023 | 20.34 | 20.58 | 20.23 | 20.46 | 71,111 | -0.05(-0.24%) |
Aug 11, 2023 | 20.53 | 20.78 | 20.33 | 20.51 | 130,103 | -0.23(-1.13%) |
Aug 10, 2023 | 20.18 | 20.78 | 20.02 | 20.75 | 131,512 | +0.41(+2.01%) |
Aug 09, 2023 | 20.07 | 20.42 | 19.72 | 20.34 | 131,568 | +0.23(+1.16%) |
Aug 08, 2023 | 19.90 | 20.12 | 19.55 | 20.10 | 129,635 | -0.41(-2.00%) |
Aug 07, 2023 | 20.06 | 20.56 | 19.68 | 20.51 | 63,841 | +0.44(+2.18%) |
Aug 04, 2023 | 20.17 | 20.55 | 19.32 | 20.07 | 67,100 | -0.17(-0.82%) |
Aug 03, 2023 | 20.03 | 20.33 | 19.73 | 20.24 | 69,907 | +0.19(+0.92%) |
Aug 02, 2023 | 20.38 | 20.68 | 19.98 | 20.05 | 66,984 | -0.62(-3.02%) |
Aug 01, 2023 | 20.07 | 20.72 | 19.64 | 20.68 | 205,261 | +0.75(+3.77%) |
Jul 31, 2023 | 20.69 | 21.14 | 19.85 | 19.93 | 118,552 | -0.49(-2.39%) |
Jul 28, 2023 | 19.34 | 21.92 | 18.40 | 20.41 | 310,875 | +3.84(+23.16%) |
Jul 27, 2023 | 16.57 | 16.76 | 16.48 | 16.58 | 59,167 | +0.14(+0.83%) |
Jul 26, 2023 | 16.08 | 16.53 | 16.08 | 16.44 | 66,127 | +0.56(+3.50%) |
Jul 25, 2023 | 15.82 | 16.01 | 15.70 | 15.88 | 68,488 | -0.03(-0.18%) |
Jul 24, 2023 | 15.62 | 16.00 | 15.62 | 15.91 | 52,902 | +0.30(+1.94%) |
Jul 21, 2023 | 15.87 | 15.87 | 15.57 | 15.61 | 46,646 | -0.24(-1.54%) |
Jul 20, 2023 | 15.85 | 15.97 | 15.69 | 15.85 | 85,167 | -0.01(-0.06%) |
Jul 19, 2023 | 15.48 | 15.90 | 15.48 | 15.86 | 63,030 | +0.30(+1.94%) |
Jul 18, 2023 | 14.89 | 15.71 | 14.89 | 15.56 | 72,373 | +0.68(+4.58%) |
Jul 17, 2023 | 14.65 | 15.03 | 14.65 | 14.88 | 62,480 | +0.22(+1.53%) |
Jul 14, 2023 | 15.11 | 15.11 | 14.54 | 14.66 | 74,461 | -0.33(-2.21%) |
Jul 13, 2023 | 15.11 | 15.29 | 14.97 | 14.99 | 39,601 | -0.05(-0.32%) |
Jul 12, 2023 | 15.04 | 15.28 | 14.98 | 15.04 | 63,740 | +0.32(+2.19%) |
Jul 11, 2023 | 14.51 | 14.74 | 14.50 | 14.71 | 62,258 | +0.31(+2.16%) |
Jul 10, 2023 | 14.37 | 14.79 | 14.33 | 14.40 | 36,379 | -0.04(-0.27%) |
Jul 07, 2023 | 14.19 | 14.70 | 14.19 | 14.44 | 97,675 | +0.28(+2.00%) |
Jul 06, 2023 | 14.46 | 14.46 | 14.02 | 14.16 | 71,310 | -0.36(-2.48%) |
Jul 05, 2023 | 14.73 | 14.89 | 14.48 | 14.52 | 43,189 | -0.39(-2.61%) |
Jul 03, 2023 | 14.68 | 15.01 | 14.68 | 14.91 | 33,197 | +0.22(+1.53%) |
Jun 30, 2023 | 15.06 | 15.06 | 14.67 | 14.68 | 36,034 | -0.31(-2.08%) |
Jun 29, 2023 | 15.08 | 15.55 | 14.98 | 15.00 | 37,221 | +0.04(+0.26%) |
Jun 28, 2023 | 14.91 | 15.01 | 14.72 | 14.96 | 38,367 | +0.03(+0.20%) |
Jun 27, 2023 | 15.04 | 15.25 | 14.87 | 14.93 | 57,689 | -0.08(-0.52%) |
Jun 26, 2023 | 15.32 | 15.60 | 14.98 | 15.01 | 74,020 | -0.32(-2.10%) |
Jun 23, 2023 | 15.06 | 15.39 | 14.68 | 15.33 | 308,304 | +0.08(+0.51%) |
Jun 22, 2023 | 15.28 | 15.34 | 14.89 | 15.25 | 49,313 | -0.40(-2.55%) |
Jun 21, 2023 | 15.80 | 15.93 | 15.64 | 15.65 | 45,352 | -0.18(-1.11%) |
Jun 20, 2023 | 16.69 | 16.69 | 15.67 | 15.82 | 83,877 | -0.89(-5.31%) |
Jun 16, 2023 | 16.03 | 16.72 | 15.53 | 16.71 | 353,935 | +0.84(+5.28%) |
Jun 15, 2023 | 15.50 | 15.88 | 15.50 | 15.87 | 48,954 | +0.19(+1.18%) |
Jun 14, 2023 | 15.98 | 16.16 | 15.58 | 15.69 | 55,296 | -0.33(-2.07%) |
Jun 13, 2023 | 15.26 | 16.16 | 15.03 | 16.02 | 66,672 | +0.72(+4.71%) |
Jun 12, 2023 | 15.47 | 15.67 | 15.22 | 15.30 | 37,082 | -0.17(-1.07%) |
Jun 09, 2023 | 15.61 | 15.82 | 15.42 | 15.46 | 33,274 | -0.21(-1.37%) |
Jun 08, 2023 | 16.01 | 16.04 | 15.62 | 15.68 | 54,805 | -0.38(-2.37%) |
Jun 07, 2023 | 15.47 | 16.25 | 15.47 | 16.06 | 81,955 | +0.71(+4.64%) |
Jun 06, 2023 | 14.49 | 15.40 | 14.49 | 15.35 | 68,116 | +0.90(+6.20%) |
Jun 05, 2023 | 15.25 | 15.32 | 14.41 | 14.45 | 85,949 | -0.84(-5.48%) |
Jun 02, 2023 | 14.32 | 15.34 | 14.32 | 15.29 | 66,469 | +0.98(+6.88%) |
Jun 01, 2023 | 14.19 | 14.48 | 13.98 | 14.30 | 41,035 | +0.11(+0.76%) |
May 31, 2023 | 14.30 | 14.36 | 13.90 | 14.20 | 104,933 | -0.13(-0.88%) |
May 30, 2023 | 14.47 | 14.62 | 14.25 | 14.32 | 41,424 | -0.14(-0.94%) |
May 26, 2023 | 14.46 | 14.58 | 14.31 | 14.46 | 28,282 | +0.05(+0.34%) |
May 25, 2023 | 14.63 | 14.63 | 14.35 | 14.41 | 61,658 | -0.34(-2.31%) |
May 24, 2023 | 14.86 | 14.91 | 14.71 | 14.75 | 80,136 | -0.19(-1.24%) |
May 23, 2023 | 14.81 | 15.42 | 14.81 | 14.94 | 72,142 | +0.19(+1.32%) |
May 22, 2023 | 14.44 | 14.83 | 14.32 | 14.74 | 54,971 | +0.37(+2.58%) |
May 19, 2023 | 14.76 | 14.86 | 14.31 | 14.37 | 69,088 | -0.20(-1.40%) |
May 18, 2023 | 14.27 | 14.63 | 14.02 | 14.58 | 87,631 | +0.36(+2.54%) |
May 17, 2023 | 13.79 | 14.27 | 13.79 | 14.22 | 146,976 | +0.60(+4.44%) |
May 16, 2023 | 13.96 | 14.14 | 13.55 | 13.61 | 60,898 | -0.32(-2.31%) |
May 15, 2023 | 13.77 | 14.10 | 13.75 | 13.93 | 59,646 | +0.40(+2.95%) |
May 12, 2023 | 13.74 | 13.76 | 13.40 | 13.54 | 47,337 | +0.00(+0.00%) |
May 11, 2023 | 13.39 | 13.68 | 12.95 | 13.54 | 128,664 | +0.03(+0.21%) |
May 10, 2023 | 13.82 | 13.82 | 13.31 | 13.51 | 48,178 | -0.15(-1.13%) |
May 09, 2023 | 14.00 | 14.03 | 13.34 | 13.66 | 69,268 | -0.34(-2.42%) |
May 08, 2023 | 13.88 | 14.06 | 13.62 | 14.00 | 72,565 | +0.37(+2.69%) |
May 05, 2023 | 13.45 | 13.67 | 13.30 | 13.63 | 87,886 | +0.43(+3.29%) |
May 04, 2023 | 13.51 | 13.63 | 12.61 | 13.20 | 128,269 | -0.37(-2.71%) |
May 03, 2023 | 13.77 | 14.37 | 13.53 | 13.56 | 136,628 | -0.20(-1.47%) |
May 02, 2023 | 14.57 | 14.82 | 13.61 | 13.77 | 86,681 | -0.85(-5.82%) |