Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.63 | 24.74 | 24.44 | 24.72 | 401,201 | +0.50(+2.07%) |
May 30, 2024 | 24.19 | 24.30 | 24.13 | 24.22 | 148,404 | +0.04(+0.16%) |
May 29, 2024 | 24.30 | 24.33 | 24.14 | 24.18 | 430,510 | -0.59(-2.38%) |
May 28, 2024 | 24.74 | 24.83 | 24.67 | 24.77 | 113,660 | -0.19(-0.75%) |
May 24, 2024 | 24.81 | 24.99 | 24.75 | 24.96 | 134,644 | +0.14(+0.55%) |
May 23, 2024 | 25.20 | 25.24 | 24.74 | 24.82 | 121,818 | -0.19(-0.75%) |
May 22, 2024 | 25.07 | 25.16 | 24.96 | 25.01 | 156,711 | -0.36(-1.43%) |
May 21, 2024 | 25.33 | 25.39 | 25.26 | 25.37 | 61,766 | -0.19(-0.73%) |
May 20, 2024 | 25.56 | 25.62 | 25.55 | 25.56 | 106,949 | +0.16(+0.62%) |
May 17, 2024 | 25.19 | 25.44 | 25.19 | 25.40 | 145,524 | +0.21(+0.82%) |
May 16, 2024 | 25.26 | 25.31 | 25.17 | 25.19 | 106,580 | -0.06(-0.23%) |
May 15, 2024 | 25.07 | 25.30 | 24.94 | 25.25 | 102,582 | +0.20(+0.78%) |
May 14, 2024 | 24.72 | 25.08 | 24.72 | 25.06 | 116,542 | +0.40(+1.63%) |
May 13, 2024 | 24.47 | 24.70 | 24.47 | 24.65 | 864,552 | +0.40(+1.64%) |
May 10, 2024 | 24.42 | 24.45 | 24.24 | 24.26 | 126,377 | -0.50(-2.00%) |
May 09, 2024 | 24.56 | 24.76 | 24.56 | 24.75 | 83,983 | +0.44(+1.82%) |
May 08, 2024 | 24.10 | 24.33 | 24.06 | 24.31 | 51,270 | +0.13(+0.53%) |
May 07, 2024 | 24.39 | 24.40 | 24.11 | 24.18 | 53,672 | -0.19(-0.79%) |
May 06, 2024 | 24.06 | 24.37 | 24.06 | 24.37 | 42,878 | +0.54(+2.29%) |
May 03, 2024 | 23.76 | 23.98 | 23.67 | 23.83 | 143,785 | +0.41(+1.76%) |
May 02, 2024 | 23.38 | 23.47 | 23.14 | 23.42 | 1,005,277 | +0.27(+1.15%) |
May 01, 2024 | 23.10 | 23.53 | 23.05 | 23.15 | 188,418 | +0.02(+0.08%) |
Apr 30, 2024 | 23.36 | 23.49 | 23.13 | 23.13 | 76,806 | -0.59(-2.48%) |
Apr 29, 2024 | 23.40 | 23.75 | 23.36 | 23.72 | 125,103 | +0.28(+1.22%) |
Apr 26, 2024 | 23.32 | 23.47 | 23.31 | 23.44 | 71,385 | +0.15(+0.63%) |
Apr 25, 2024 | 23.00 | 23.33 | 22.92 | 23.29 | 98,852 | +0.05(+0.21%) |
Apr 24, 2024 | 23.33 | 23.34 | 23.15 | 23.24 | 130,059 | -0.37(-1.58%) |
Apr 23, 2024 | 23.55 | 23.72 | 23.51 | 23.61 | 279,537 | +0.22(+0.92%) |
Apr 22, 2024 | 23.14 | 23.46 | 23.12 | 23.40 | 97,562 | +0.51(+2.23%) |
Apr 19, 2024 | 22.94 | 22.97 | 22.77 | 22.89 | 122,724 | +0.13(+0.56%) |
Apr 18, 2024 | 22.64 | 22.93 | 22.59 | 22.76 | 101,071 | +0.26(+1.13%) |
Apr 17, 2024 | 22.58 | 22.64 | 22.38 | 22.50 | 127,267 | +0.53(+2.41%) |
Apr 16, 2024 | 22.23 | 22.23 | 21.86 | 21.97 | 270,108 | -0.74(-3.24%) |
Apr 15, 2024 | 23.16 | 23.16 | 22.63 | 22.71 | 247,858 | -0.10(-0.43%) |
Apr 12, 2024 | 23.18 | 23.20 | 22.77 | 22.81 | 223,951 | -0.85(-3.61%) |
Apr 11, 2024 | 23.76 | 23.76 | 23.43 | 23.66 | 317,931 | -0.08(-0.33%) |
Apr 10, 2024 | 23.69 | 23.88 | 23.62 | 23.74 | 181,983 | -0.20(-0.82%) |
Apr 09, 2024 | 24.37 | 24.41 | 23.81 | 23.94 | 92,934 | -0.27(-1.14%) |
Apr 08, 2024 | 24.01 | 24.22 | 23.99 | 24.21 | 182,529 | +0.46(+1.94%) |
Apr 05, 2024 | 23.51 | 23.78 | 23.49 | 23.75 | 140,298 | +0.28(+1.21%) |
Apr 04, 2024 | 23.70 | 23.81 | 23.43 | 23.47 | 249,349 | +0.13(+0.55%) |
Apr 03, 2024 | 23.12 | 23.40 | 23.11 | 23.34 | 239,498 | +0.13(+0.55%) |
Apr 02, 2024 | 23.20 | 23.23 | 23.10 | 23.21 | 203,895 | +0.12(+0.51%) |
Apr 01, 2024 | 23.31 | 23.38 | 23.03 | 23.09 | 92,994 | -0.07(-0.30%) |
Mar 28, 2024 | 23.08 | 23.22 | 23.03 | 23.16 | 853,659 | +0.36(+1.59%) |
Mar 27, 2024 | 22.77 | 22.85 | 22.67 | 22.80 | 237,748 | -0.01(-0.04%) |
Mar 26, 2024 | 22.78 | 22.99 | 22.78 | 22.81 | 141,603 | +0.33(+1.49%) |
Mar 25, 2024 | 22.54 | 22.67 | 22.45 | 22.47 | 223,702 | -0.22(-0.95%) |
Mar 22, 2024 | 22.91 | 22.96 | 22.64 | 22.69 | 109,212 | -0.34(-1.49%) |
Mar 21, 2024 | 23.05 | 23.14 | 23.02 | 23.03 | 74,018 | +0.33(+1.47%) |
Mar 20, 2024 | 22.17 | 22.73 | 22.13 | 22.70 | 214,989 | +0.26(+1.18%) |
Mar 19, 2024 | 22.04 | 22.51 | 21.91 | 22.44 | 128,108 | -0.03(-0.13%) |
Mar 18, 2024 | 22.65 | 22.68 | 22.38 | 22.46 | 136,665 | -0.20(-0.87%) |
Mar 15, 2024 | 22.98 | 23.04 | 22.41 | 22.66 | 573,887 | -0.53(-2.29%) |
Mar 14, 2024 | 23.34 | 23.37 | 23.04 | 23.19 | 339,461 | -0.17(-0.71%) |
Mar 13, 2024 | 23.35 | 23.42 | 23.27 | 23.36 | 267,219 | -0.05(-0.21%) |
Mar 12, 2024 | 22.95 | 23.41 | 22.86 | 23.41 | 92,850 | +0.55(+2.41%) |
Mar 11, 2024 | 22.67 | 22.90 | 22.67 | 22.86 | 87,265 | +0.34(+1.53%) |
Mar 08, 2024 | 22.55 | 22.79 | 22.50 | 22.51 | 110,365 | -0.08(-0.35%) |
Mar 07, 2024 | 22.44 | 22.62 | 22.36 | 22.59 | 106,821 | -0.19(-0.82%) |
Mar 06, 2024 | 22.78 | 22.87 | 22.68 | 22.78 | 222,346 | +0.32(+1.44%) |
Mar 05, 2024 | 22.64 | 22.74 | 22.39 | 22.45 | 387,189 | -0.27(-1.21%) |
Mar 04, 2024 | 22.78 | 22.80 | 22.71 | 22.73 | 197,831 | -0.35(-1.53%) |
Mar 01, 2024 | 22.93 | 23.11 | 22.75 | 23.08 | 116,834 | +0.20(+0.86%) |
Feb 29, 2024 | 22.99 | 23.08 | 22.88 | 22.89 | 168,828 | -0.04(-0.17%) |
Feb 28, 2024 | 22.99 | 23.03 | 22.87 | 22.93 | 358,434 | -0.50(-2.14%) |
Feb 27, 2024 | 23.43 | 23.46 | 23.30 | 23.43 | 189,385 | -0.01(-0.04%) |
Feb 26, 2024 | 23.44 | 23.49 | 23.40 | 23.44 | 162,775 | -0.04(-0.17%) |
Feb 23, 2024 | 23.48 | 23.54 | 23.35 | 23.48 | 228,119 | +0.26(+1.10%) |
Feb 22, 2024 | 23.07 | 23.27 | 23.01 | 23.22 | 157,873 | +0.26(+1.11%) |
Feb 21, 2024 | 22.99 | 23.00 | 22.73 | 22.97 | 107,945 | -0.04(-0.17%) |
Feb 20, 2024 | 22.77 | 23.00 | 22.77 | 23.00 | 133,993 | +0.79(+3.54%) |
Feb 16, 2024 | 22.21 | 22.34 | 22.11 | 22.22 | 95,434 | +0.12(+0.53%) |
Feb 15, 2024 | 21.96 | 22.12 | 21.93 | 22.10 | 87,156 | +0.09(+0.40%) |
Feb 14, 2024 | 21.54 | 22.05 | 21.52 | 22.01 | 63,570 | +0.61(+2.84%) |
Feb 13, 2024 | 21.54 | 21.57 | 21.31 | 21.40 | 123,651 | -0.76(-3.41%) |
Feb 12, 2024 | 21.77 | 22.25 | 21.77 | 22.16 | 91,114 | +0.28(+1.30%) |
Feb 09, 2024 | 21.72 | 21.90 | 21.71 | 21.88 | 75,541 | +0.06(+0.27%) |
Feb 08, 2024 | 21.76 | 21.88 | 21.70 | 21.82 | 115,648 | -0.19(-0.85%) |
Feb 07, 2024 | 21.87 | 22.02 | 21.81 | 22.00 | 181,187 | +0.19(+0.85%) |
Feb 06, 2024 | 21.85 | 21.91 | 21.76 | 21.82 | 98,317 | +0.00(+0.00%) |
Feb 05, 2024 | 22.08 | 22.08 | 21.71 | 21.82 | 163,506 | -0.47(-2.11%) |
Feb 02, 2024 | 22.17 | 22.29 | 22.04 | 22.29 | 243,339 | +0.21(+0.93%) |
Feb 01, 2024 | 21.84 | 22.09 | 21.83 | 22.08 | 240,677 | +0.58(+2.69%) |
Jan 31, 2024 | 21.51 | 21.74 | 21.40 | 21.50 | 363,892 | +0.38(+1.81%) |
Jan 30, 2024 | 20.98 | 21.13 | 20.95 | 21.12 | 51,151 | +0.29(+1.41%) |
Jan 29, 2024 | 20.69 | 20.84 | 20.63 | 20.82 | 58,549 | -0.05(-0.24%) |
Jan 26, 2024 | 20.83 | 20.94 | 20.83 | 20.87 | 58,260 | +0.09(+0.43%) |
Jan 25, 2024 | 20.83 | 20.83 | 20.66 | 20.79 | 127,834 | +0.04(+0.19%) |
Jan 24, 2024 | 20.96 | 21.01 | 20.74 | 20.75 | 362,986 | +0.22(+1.05%) |
Jan 23, 2024 | 20.43 | 20.54 | 20.38 | 20.53 | 69,543 | -0.24(-1.13%) |
Jan 22, 2024 | 20.71 | 20.84 | 20.71 | 20.77 | 276,143 | -0.03(-0.14%) |
Jan 19, 2024 | 20.58 | 20.80 | 20.50 | 20.80 | 128,183 | +0.37(+1.83%) |
Jan 18, 2024 | 20.22 | 20.44 | 20.18 | 20.42 | 81,210 | +0.25(+1.22%) |
Jan 17, 2024 | 20.11 | 20.19 | 19.99 | 20.18 | 158,584 | -0.30(-1.49%) |
Jan 16, 2024 | 20.56 | 20.60 | 20.37 | 20.48 | 454,778 | -0.74(-3.47%) |
Jan 12, 2024 | 21.34 | 21.41 | 21.17 | 21.22 | 112,140 | +0.00(+0.00%) |
Jan 11, 2024 | 21.30 | 21.39 | 21.06 | 21.22 | 220,327 | -0.29(-1.37%) |
Jan 10, 2024 | 21.52 | 21.60 | 21.43 | 21.51 | 329,363 | -0.11(-0.52%) |
Jan 09, 2024 | 21.63 | 21.70 | 21.56 | 21.63 | 110,587 | -0.15(-0.70%) |
Jan 08, 2024 | 21.47 | 21.79 | 21.47 | 21.78 | 208,215 | +0.43(+2.02%) |
Jan 05, 2024 | 21.34 | 21.64 | 21.31 | 21.35 | 150,171 | -0.13(-0.59%) |
Jan 04, 2024 | 21.33 | 21.60 | 21.32 | 21.47 | 147,661 | -0.19(-0.86%) |
Jan 03, 2024 | 21.25 | 21.67 | 21.20 | 21.66 | 226,249 | +0.13(+0.59%) |
Jan 02, 2024 | 21.67 | 21.72 | 21.53 | 21.53 | 291,021 | -0.71(-3.18%) |
Dec 29, 2023 | 22.37 | 22.37 | 22.19 | 22.24 | 198,854 | -0.24(-1.05%) |
Dec 28, 2023 | 22.65 | 22.67 | 22.46 | 22.47 | 137,158 | -0.31(-1.38%) |
Dec 27, 2023 | 22.75 | 22.81 | 22.69 | 22.79 | 205,417 | +0.34(+1.53%) |
Dec 26, 2023 | 22.27 | 22.48 | 22.27 | 22.45 | 77,068 | +0.13(+0.57%) |
Dec 22, 2023 | 22.39 | 22.41 | 22.25 | 22.32 | 113,754 | -0.14(-0.61%) |
Dec 21, 2023 | 22.31 | 22.46 | 22.25 | 22.45 | 115,032 | +0.60(+2.74%) |
Dec 20, 2023 | 22.26 | 22.26 | 21.85 | 21.86 | 347,843 | -0.46(-2.06%) |
Dec 19, 2023 | 22.34 | 22.44 | 22.25 | 22.32 | 299,639 | +0.20(+0.91%) |
Dec 18, 2023 | 21.89 | 22.14 | 21.86 | 22.12 | 1,032,281 | +0.44(+2.03%) |
Dec 15, 2023 | 22.11 | 22.19 | 21.68 | 21.68 | 350,590 | -0.42(-1.90%) |
Dec 14, 2023 | 21.98 | 22.14 | 21.94 | 22.10 | 174,291 | +0.13(+0.61%) |
Dec 13, 2023 | 21.45 | 21.98 | 21.34 | 21.96 | 282,547 | +0.48(+2.22%) |
Dec 12, 2023 | 21.33 | 21.50 | 21.22 | 21.49 | 140,235 | -0.02(-0.09%) |
Dec 11, 2023 | 21.47 | 21.52 | 21.42 | 21.51 | 155,429 | +0.05(+0.22%) |
Dec 08, 2023 | 21.33 | 21.51 | 21.33 | 21.46 | 146,459 | +0.11(+0.49%) |
Dec 07, 2023 | 21.29 | 21.40 | 21.23 | 21.35 | 88,948 | -0.03(-0.13%) |
Dec 06, 2023 | 21.72 | 21.72 | 21.38 | 21.38 | 207,567 | -0.07(-0.31%) |
Dec 05, 2023 | 21.52 | 21.62 | 21.40 | 21.45 | 286,279 | +0.02(+0.09%) |
Dec 04, 2023 | 21.40 | 21.44 | 21.28 | 21.43 | 198,261 | -0.10(-0.44%) |
Dec 01, 2023 | 21.26 | 21.60 | 21.21 | 21.52 | 516,204 | +0.78(+3.77%) |
Nov 30, 2023 | 20.84 | 20.84 | 20.64 | 20.74 | 903,871 | -0.26(-1.23%) |
Nov 29, 2023 | 21.01 | 21.10 | 20.96 | 21.00 | 355,336 | -0.31(-1.43%) |
Nov 28, 2023 | 21.07 | 21.33 | 21.07 | 21.30 | 198,243 | +0.52(+2.53%) |
Nov 27, 2023 | 20.68 | 20.79 | 20.65 | 20.78 | 179,689 | -0.01(-0.05%) |
Nov 24, 2023 | 20.70 | 20.80 | 20.70 | 20.79 | 40,104 | +0.00(+0.00%) |
Nov 22, 2023 | 20.64 | 20.79 | 20.56 | 20.79 | 196,835 | -0.01(-0.05%) |
Nov 21, 2023 | 20.84 | 20.91 | 20.74 | 20.80 | 97,937 | -0.24(-1.13%) |
Nov 20, 2023 | 20.93 | 21.09 | 20.93 | 21.04 | 256,076 | +0.44(+2.13%) |
Nov 17, 2023 | 20.46 | 20.62 | 20.44 | 20.60 | 62,485 | +0.17(+0.84%) |
Nov 16, 2023 | 20.47 | 20.72 | 20.32 | 20.43 | 329,026 | +0.19(+0.94%) |
Nov 15, 2023 | 20.25 | 20.36 | 20.23 | 20.24 | 880,495 | -0.29(-1.40%) |
Nov 14, 2023 | 19.89 | 20.56 | 19.89 | 20.52 | 522,839 | +1.37(+7.18%) |
Nov 13, 2023 | 19.24 | 19.26 | 19.08 | 19.15 | 463,148 | -0.15(-0.79%) |
Nov 10, 2023 | 19.17 | 19.30 | 19.09 | 19.30 | 216,095 | +0.07(+0.35%) |
Nov 09, 2023 | 19.34 | 19.49 | 19.19 | 19.23 | 120,627 | +0.06(+0.30%) |
Nov 08, 2023 | 19.22 | 19.25 | 19.11 | 19.18 | 321,185 | -0.11(-0.59%) |
Nov 07, 2023 | 19.16 | 19.32 | 19.15 | 19.29 | 169,089 | -0.23(-1.17%) |
Nov 06, 2023 | 19.58 | 19.60 | 19.42 | 19.52 | 231,783 | +0.05(+0.24%) |
Nov 03, 2023 | 19.30 | 19.54 | 19.30 | 19.47 | 270,381 | +0.31(+1.59%) |
Nov 02, 2023 | 19.11 | 19.25 | 19.02 | 19.17 | 379,690 | +0.14(+0.75%) |
Nov 01, 2023 | 18.89 | 19.02 | 18.80 | 19.02 | 504,406 | +0.08(+0.40%) |
Oct 31, 2023 | 19.06 | 19.10 | 18.83 | 18.95 | 356,877 | +0.11(+0.61%) |
Oct 30, 2023 | 18.77 | 18.85 | 18.72 | 18.83 | 228,060 | +0.41(+2.23%) |
Oct 27, 2023 | 18.64 | 18.64 | 18.39 | 18.42 | 216,258 | -0.18(-0.97%) |
Oct 26, 2023 | 18.60 | 18.72 | 18.51 | 18.60 | 278,390 | +0.23(+1.27%) |
Oct 25, 2023 | 18.41 | 18.54 | 18.31 | 18.37 | 254,482 | +0.17(+0.92%) |
Oct 24, 2023 | 18.33 | 18.37 | 18.10 | 18.20 | 217,194 | +0.31(+1.76%) |
Oct 23, 2023 | 17.95 | 18.02 | 17.89 | 17.89 | 296,002 | +0.06(+0.32%) |
Oct 20, 2023 | 18.03 | 18.06 | 17.81 | 17.83 | 152,985 | -0.25(-1.37%) |
Oct 19, 2023 | 18.24 | 18.29 | 18.05 | 18.08 | 147,283 | -0.37(-2.02%) |
Oct 18, 2023 | 18.71 | 18.71 | 18.43 | 18.45 | 432,446 | -0.42(-2.23%) |
Oct 17, 2023 | 18.72 | 19.00 | 18.71 | 18.87 | 433,482 | +0.49(+2.65%) |
Oct 16, 2023 | 18.40 | 18.44 | 18.28 | 18.38 | 342,167 | +1.29(+7.54%) |
Oct 13, 2023 | 17.23 | 17.29 | 17.09 | 17.10 | 224,228 | +0.14(+0.84%) |
Oct 12, 2023 | 17.24 | 17.24 | 16.90 | 16.95 | 746,094 | -0.36(-2.09%) |
Oct 11, 2023 | 17.31 | 17.33 | 17.18 | 17.32 | 405,605 | +0.24(+1.40%) |
Oct 10, 2023 | 16.92 | 17.15 | 16.92 | 17.08 | 393,575 | +0.52(+3.17%) |
Oct 09, 2023 | 16.43 | 16.58 | 16.40 | 16.55 | 423,648 | +0.24(+1.46%) |
Oct 06, 2023 | 15.98 | 16.34 | 15.89 | 16.31 | 530,692 | +0.40(+2.52%) |
Oct 05, 2023 | 16.04 | 16.06 | 15.85 | 15.91 | 720,707 | -0.16(-1.01%) |
Oct 04, 2023 | 16.11 | 16.13 | 15.87 | 16.07 | 347,506 | +0.33(+2.12%) |
Oct 03, 2023 | 15.80 | 15.83 | 15.67 | 15.74 | 235,199 | -0.18(-1.14%) |
Oct 02, 2023 | 16.16 | 16.18 | 15.88 | 15.92 | 307,608 | -0.41(-2.51%) |
Sep 29, 2023 | 16.44 | 16.49 | 16.26 | 16.33 | 412,049 | +0.26(+1.60%) |
Sep 28, 2023 | 16.01 | 16.12 | 15.94 | 16.07 | 412,813 | -0.09(-0.53%) |
Sep 27, 2023 | 16.27 | 16.29 | 16.05 | 16.16 | 343,359 | -0.36(-2.20%) |
Sep 26, 2023 | 16.59 | 16.67 | 16.49 | 16.52 | 468,069 | -0.15(-0.92%) |
Sep 25, 2023 | 16.67 | 16.69 | 16.66 | 16.68 | 120,808 | -0.15(-0.91%) |
Sep 22, 2023 | 16.90 | 17.07 | 16.81 | 16.83 | 114,683 | +0.01(+0.06%) |
Sep 21, 2023 | 16.86 | 16.96 | 16.81 | 16.82 | 151,955 | -0.15(-0.90%) |
Sep 20, 2023 | 17.05 | 17.26 | 16.97 | 16.97 | 127,749 | +0.33(+2.01%) |
Sep 19, 2023 | 16.67 | 16.71 | 16.56 | 16.64 | 154,522 | -0.15(-0.91%) |
Sep 18, 2023 | 16.81 | 16.83 | 16.71 | 16.79 | 95,589 | -0.15(-0.90%) |
Sep 15, 2023 | 17.07 | 17.14 | 16.94 | 16.94 | 172,278 | -0.00(-0.03%) |
Sep 14, 2023 | 17.01 | 17.04 | 16.89 | 16.95 | 106,099 | +0.00(+0.03%) |
Sep 13, 2023 | 16.95 | 17.06 | 16.91 | 16.94 | 267,402 | +0.10(+0.57%) |
Sep 12, 2023 | 16.76 | 16.90 | 16.71 | 16.85 | 293,226 | +0.00(+0.00%) |
Sep 11, 2023 | 16.90 | 16.95 | 16.81 | 16.85 | 270,045 | -0.04(-0.23%) |
Sep 08, 2023 | 16.83 | 17.03 | 16.83 | 16.89 | 432,623 | +0.17(+1.03%) |
Sep 07, 2023 | 16.76 | 16.78 | 16.58 | 16.71 | 439,183 | -0.55(-3.21%) |
Sep 06, 2023 | 17.21 | 17.30 | 17.10 | 17.27 | 314,206 | -0.56(-3.16%) |
Sep 05, 2023 | 18.03 | 18.05 | 17.77 | 17.83 | 438,390 | -0.56(-3.06%) |
Sep 01, 2023 | 18.47 | 18.56 | 18.38 | 18.39 | 175,001 | +0.11(+0.63%) |
Aug 31, 2023 | 18.43 | 18.45 | 18.26 | 18.28 | 241,054 | -0.39(-2.10%) |
Aug 30, 2023 | 18.72 | 18.78 | 18.61 | 18.67 | 148,982 | +0.03(+0.15%) |
Aug 29, 2023 | 18.28 | 18.64 | 18.24 | 18.64 | 133,767 | +0.22(+1.19%) |
Aug 28, 2023 | 18.14 | 18.44 | 18.14 | 18.42 | 248,562 | +0.24(+1.31%) |
Aug 25, 2023 | 18.16 | 18.29 | 18.01 | 18.18 | 85,832 | +0.10(+0.53%) |
Aug 24, 2023 | 18.23 | 18.31 | 18.08 | 18.09 | 147,145 | -0.30(-1.61%) |
Aug 23, 2023 | 18.17 | 18.45 | 18.17 | 18.38 | 165,561 | +0.17(+0.94%) |
Aug 22, 2023 | 18.41 | 18.41 | 18.21 | 18.21 | 100,396 | -0.17(-0.93%) |
Aug 21, 2023 | 18.29 | 18.40 | 18.22 | 18.38 | 150,663 | -0.01(-0.05%) |
Aug 18, 2023 | 18.09 | 18.41 | 18.09 | 18.39 | 249,684 | +0.18(+0.97%) |
Aug 17, 2023 | 18.41 | 18.45 | 18.17 | 18.22 | 148,011 | -0.20(-1.06%) |
Aug 16, 2023 | 18.60 | 18.70 | 18.39 | 18.41 | 202,227 | -0.30(-1.58%) |
Aug 15, 2023 | 18.80 | 18.84 | 18.66 | 18.71 | 729,951 | -0.34(-1.80%) |
Aug 14, 2023 | 19.02 | 19.07 | 18.89 | 19.05 | 159,704 | -0.23(-1.19%) |
Aug 11, 2023 | 19.30 | 19.41 | 19.25 | 19.28 | 108,472 | -0.06(-0.30%) |
Aug 10, 2023 | 19.43 | 19.61 | 19.27 | 19.34 | 158,080 | +0.28(+1.45%) |
Aug 09, 2023 | 19.16 | 19.16 | 19.00 | 19.06 | 84,045 | -0.12(-0.65%) |
Aug 08, 2023 | 19.04 | 19.20 | 18.98 | 19.19 | 250,768 | -0.38(-1.95%) |
Aug 07, 2023 | 19.62 | 19.62 | 19.48 | 19.57 | 123,807 | +0.09(+0.44%) |
Aug 04, 2023 | 19.62 | 19.80 | 19.48 | 19.48 | 406,408 | +0.19(+0.99%) |
Aug 03, 2023 | 19.11 | 19.39 | 19.09 | 19.29 | 209,270 | -0.06(-0.30%) |
Aug 02, 2023 | 19.47 | 19.47 | 19.27 | 19.35 | 322,296 | -0.43(-2.17%) |
Aug 01, 2023 | 19.86 | 19.86 | 19.69 | 19.78 | 300,113 | -0.35(-1.75%) |
Jul 31, 2023 | 20.06 | 20.21 | 20.06 | 20.13 | 190,736 | +0.08(+0.38%) |
Jul 28, 2023 | 19.91 | 20.09 | 19.89 | 20.05 | 164,840 | +0.34(+1.74%) |
Jul 27, 2023 | 20.01 | 20.01 | 19.69 | 19.71 | 260,165 | -0.29(-1.43%) |
Jul 26, 2023 | 19.82 | 20.09 | 19.78 | 20.00 | 285,947 | +0.05(+0.24%) |
Jul 25, 2023 | 19.86 | 20.01 | 19.86 | 19.95 | 368,454 | +0.10(+0.48%) |
Jul 24, 2023 | 19.83 | 19.92 | 19.83 | 19.85 | 191,566 | +0.16(+0.82%) |
Jul 21, 2023 | 19.81 | 19.81 | 19.63 | 19.69 | 160,887 | -0.09(-0.43%) |
Jul 20, 2023 | 19.95 | 20.00 | 19.73 | 19.78 | 175,004 | -0.24(-1.19%) |
Jul 19, 2023 | 20.05 | 20.13 | 19.95 | 20.02 | 183,609 | -0.04(-0.19%) |
Jul 18, 2023 | 19.88 | 20.07 | 19.88 | 20.05 | 254,788 | +0.19(+0.96%) |
Jul 17, 2023 | 19.70 | 19.86 | 19.67 | 19.86 | 141,226 | +0.44(+2.26%) |
Jul 14, 2023 | 19.53 | 19.59 | 19.41 | 19.42 | 137,025 | -0.02(-0.10%) |
Jul 13, 2023 | 19.42 | 19.52 | 19.30 | 19.44 | 210,970 | +0.17(+0.89%) |
Jul 12, 2023 | 18.98 | 19.27 | 18.98 | 19.27 | 224,586 | +0.73(+3.97%) |
Jul 11, 2023 | 18.40 | 18.54 | 18.34 | 18.54 | 471,423 | +0.18(+0.99%) |
Jul 10, 2023 | 18.15 | 18.36 | 18.15 | 18.36 | 166,816 | +0.16(+0.89%) |
Jul 07, 2023 | 17.83 | 18.27 | 17.81 | 18.19 | 282,732 | +0.49(+2.75%) |
Jul 06, 2023 | 17.69 | 17.74 | 17.52 | 17.71 | 323,185 | -0.09(-0.48%) |
Jul 05, 2023 | 17.96 | 17.96 | 17.74 | 17.79 | 272,974 | -0.72(-3.87%) |
Jul 03, 2023 | 18.37 | 18.51 | 18.37 | 18.51 | 165,912 | +0.20(+1.10%) |
Jun 30, 2023 | 18.27 | 18.31 | 18.18 | 18.31 | 268,994 | +0.08(+0.42%) |
Jun 29, 2023 | 18.14 | 18.31 | 18.13 | 18.23 | 690,473 | +0.17(+0.95%) |
Jun 28, 2023 | 17.95 | 18.06 | 17.89 | 18.06 | 238,934 | -0.18(-0.99%) |
Jun 27, 2023 | 18.23 | 18.27 | 18.14 | 18.24 | 208,836 | -0.06(-0.31%) |
Jun 26, 2023 | 18.28 | 18.42 | 18.28 | 18.30 | 147,389 | +0.28(+1.54%) |
Jun 23, 2023 | 18.11 | 18.11 | 17.95 | 18.02 | 179,784 | -0.53(-2.88%) |
Jun 22, 2023 | 18.51 | 18.56 | 18.45 | 18.56 | 91,307 | +0.01(+0.05%) |
Jun 21, 2023 | 18.41 | 18.63 | 18.38 | 18.55 | 389,712 | +0.26(+1.44%) |
Jun 20, 2023 | 18.29 | 18.36 | 18.15 | 18.28 | 774,535 | -0.17(-0.91%) |
Jun 16, 2023 | 18.60 | 18.64 | 18.44 | 18.45 | 200,213 | -0.16(-0.87%) |