Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 23.67 | 23.67 | 23.18 | 23.25 | 118,059 | -0.42(-1.77%) |
May 22, 2024 | 23.69 | 23.74 | 23.46 | 23.67 | 119,242 | -0.01(-0.04%) |
May 21, 2024 | 23.79 | 23.92 | 23.55 | 23.68 | 117,030 | -0.10(-0.42%) |
May 20, 2024 | 24.04 | 24.23 | 23.77 | 23.78 | 199,022 | -0.21(-0.88%) |
May 17, 2024 | 23.85 | 24.12 | 23.78 | 23.99 | 126,306 | +0.20(+0.84%) |
May 16, 2024 | 23.61 | 23.84 | 23.51 | 23.79 | 100,448 | +0.21(+0.89%) |
May 15, 2024 | 23.63 | 23.68 | 23.29 | 23.58 | 139,067 | +0.19(+0.81%) |
May 14, 2024 | 23.53 | 23.60 | 23.32 | 23.39 | 181,854 | +0.09(+0.39%) |
May 13, 2024 | 23.61 | 23.73 | 23.27 | 23.30 | 74,182 | -0.15(-0.64%) |
May 10, 2024 | 23.65 | 23.65 | 23.32 | 23.45 | 142,414 | -0.08(-0.34%) |
May 09, 2024 | 23.33 | 23.59 | 23.23 | 23.53 | 75,732 | +0.10(+0.43%) |
May 08, 2024 | 23.00 | 23.44 | 22.91 | 23.43 | 82,288 | +0.27(+1.17%) |
May 07, 2024 | 23.39 | 23.54 | 23.14 | 23.16 | 94,298 | -0.12(-0.52%) |
May 06, 2024 | 23.30 | 23.52 | 23.10 | 23.28 | 85,649 | +0.09(+0.39%) |
May 03, 2024 | 23.03 | 23.21 | 22.79 | 23.19 | 97,676 | +0.48(+2.11%) |
May 02, 2024 | 22.45 | 22.81 | 22.36 | 22.71 | 130,006 | +0.42(+1.88%) |
May 01, 2024 | 21.77 | 22.44 | 21.77 | 22.29 | 154,967 | +0.71(+3.28%) |
Apr 30, 2024 | 21.52 | 21.77 | 21.52 | 21.59 | 102,933 | -0.05(-0.23%) |
Apr 29, 2024 | 21.72 | 22.17 | 21.61 | 21.64 | 287,429 | -0.06(-0.28%) |
Apr 26, 2024 | 21.17 | 21.89 | 21.17 | 21.70 | 93,044 | +0.70(+3.32%) |
Apr 25, 2024 | 21.35 | 21.35 | 20.85 | 21.00 | 88,108 | -0.35(-1.63%) |
Apr 24, 2024 | 20.97 | 21.39 | 20.97 | 21.35 | 92,882 | +0.13(+0.61%) |
Apr 23, 2024 | 20.87 | 21.32 | 20.87 | 21.22 | 80,280 | +0.40(+1.91%) |
Apr 22, 2024 | 20.77 | 21.04 | 20.56 | 20.82 | 86,505 | +0.18(+0.87%) |
Apr 19, 2024 | 19.92 | 20.68 | 19.92 | 20.64 | 92,859 | +0.64(+3.19%) |
Apr 18, 2024 | 19.85 | 20.04 | 19.76 | 20.00 | 82,400 | +0.22(+1.11%) |
Apr 17, 2024 | 19.96 | 20.11 | 19.74 | 19.78 | 64,638 | -0.14(-0.70%) |
Apr 16, 2024 | 19.93 | 20.06 | 19.74 | 19.92 | 49,285 | -0.18(-0.89%) |
Apr 15, 2024 | 20.23 | 20.23 | 19.86 | 20.10 | 67,448 | -0.01(-0.05%) |
Apr 12, 2024 | 20.01 | 20.28 | 19.97 | 20.11 | 63,556 | -0.06(-0.30%) |
Apr 11, 2024 | 20.12 | 20.19 | 19.86 | 20.17 | 68,782 | +0.20(+1.00%) |
Apr 10, 2024 | 20.42 | 20.52 | 19.62 | 19.97 | 102,964 | -1.09(-5.16%) |
Apr 09, 2024 | 21.06 | 21.15 | 20.95 | 21.06 | 49,561 | +0.13(+0.62%) |
Apr 08, 2024 | 20.78 | 21.00 | 20.73 | 20.93 | 56,265 | +0.30(+1.45%) |
Apr 05, 2024 | 20.52 | 20.75 | 20.49 | 20.63 | 52,380 | -0.03(-0.14%) |
Apr 04, 2024 | 20.85 | 20.95 | 20.54 | 20.66 | 61,920 | +0.08(+0.39%) |
Apr 03, 2024 | 20.54 | 20.76 | 20.50 | 20.58 | 86,232 | -0.21(-1.01%) |
Apr 02, 2024 | 20.70 | 20.90 | 20.63 | 20.79 | 80,336 | -0.25(-1.18%) |
Apr 01, 2024 | 21.68 | 21.68 | 21.01 | 21.04 | 105,217 | -0.60(-2.76%) |
Mar 28, 2024 | 21.58 | 21.64 | 21.38 | 21.64 | 139,103 | +0.11(+0.51%) |
Mar 27, 2024 | 20.42 | 21.57 | 20.42 | 21.53 | 162,949 | +1.15(+5.62%) |
Mar 26, 2024 | 20.70 | 20.77 | 20.26 | 20.38 | 88,911 | -0.23(-1.11%) |
Mar 25, 2024 | 20.67 | 20.82 | 20.57 | 20.61 | 76,643 | +0.03(+0.15%) |
Mar 22, 2024 | 21.02 | 21.02 | 20.58 | 20.58 | 70,979 | -0.36(-1.71%) |
Mar 21, 2024 | 20.80 | 20.99 | 20.69 | 20.94 | 78,964 | +0.17(+0.82%) |
Mar 20, 2024 | 19.92 | 21.01 | 19.89 | 20.77 | 93,182 | +0.74(+3.68%) |
Mar 19, 2024 | 19.89 | 20.19 | 19.89 | 20.03 | 41,773 | +0.13(+0.65%) |
Mar 18, 2024 | 20.13 | 20.24 | 19.88 | 19.90 | 62,834 | -0.35(-1.72%) |
Mar 15, 2024 | 20.14 | 20.59 | 20.14 | 20.25 | 219,333 | +0.03(+0.15%) |
Mar 14, 2024 | 20.54 | 20.54 | 20.12 | 20.22 | 94,008 | -0.46(-2.22%) |
Mar 13, 2024 | 20.78 | 21.06 | 20.50 | 20.68 | 87,594 | -0.12(-0.58%) |
Mar 12, 2024 | 20.89 | 20.99 | 20.71 | 20.80 | 69,518 | -0.19(-0.90%) |
Mar 11, 2024 | 20.97 | 21.10 | 20.95 | 20.99 | 51,427 | -0.05(-0.24%) |
Mar 08, 2024 | 21.18 | 21.33 | 21.03 | 21.04 | 51,286 | +0.05(+0.24%) |
Mar 07, 2024 | 21.14 | 21.27 | 20.86 | 20.99 | 71,648 | +0.10(+0.48%) |
Mar 06, 2024 | 20.96 | 21.24 | 20.49 | 20.89 | 120,135 | -0.12(-0.57%) |
Mar 05, 2024 | 20.63 | 21.23 | 20.63 | 21.01 | 103,876 | +0.34(+1.64%) |
Mar 04, 2024 | 20.72 | 21.05 | 20.55 | 20.67 | 97,651 | +0.03(+0.14%) |
Mar 01, 2024 | 20.63 | 20.78 | 20.27 | 20.64 | 109,775 | -0.12(-0.58%) |
Feb 29, 2024 | 20.88 | 21.28 | 20.60 | 20.76 | 109,981 | +0.23(+1.12%) |
Feb 28, 2024 | 20.61 | 20.85 | 20.53 | 20.53 | 104,198 | -0.33(-1.58%) |
Feb 27, 2024 | 20.91 | 21.10 | 20.61 | 20.86 | 104,432 | +0.02(+0.10%) |
Feb 26, 2024 | 20.97 | 21.15 | 20.74 | 20.84 | 87,803 | -0.20(-0.95%) |
Feb 23, 2024 | 21.02 | 21.22 | 20.77 | 21.04 | 91,862 | +0.06(+0.29%) |
Feb 22, 2024 | 20.88 | 21.02 | 20.69 | 20.98 | 131,069 | +0.00(+0.00%) |
Feb 21, 2024 | 20.98 | 21.01 | 20.75 | 20.98 | 74,686 | +0.03(+0.14%) |
Feb 20, 2024 | 20.92 | 21.16 | 20.78 | 20.95 | 92,267 | -0.27(-1.27%) |
Feb 16, 2024 | 21.17 | 21.37 | 21.01 | 21.22 | 91,845 | -0.15(-0.70%) |
Feb 15, 2024 | 21.04 | 21.57 | 21.04 | 21.37 | 124,261 | +0.51(+2.44%) |
Feb 14, 2024 | 20.71 | 20.92 | 20.42 | 20.86 | 155,780 | +0.39(+1.90%) |
Feb 13, 2024 | 20.56 | 20.75 | 20.25 | 20.47 | 165,118 | -0.77(-3.61%) |
Feb 12, 2024 | 20.72 | 21.50 | 20.72 | 21.24 | 133,794 | +0.52(+2.50%) |
Feb 09, 2024 | 20.49 | 20.75 | 20.14 | 20.72 | 237,402 | +0.34(+1.66%) |
Feb 08, 2024 | 20.28 | 20.46 | 20.21 | 20.38 | 115,711 | +0.04(+0.20%) |
Feb 07, 2024 | 20.49 | 20.51 | 19.94 | 20.34 | 85,562 | -0.11(-0.54%) |
Feb 06, 2024 | 20.76 | 20.92 | 20.30 | 20.45 | 142,241 | -0.32(-1.53%) |
Feb 05, 2024 | 20.71 | 20.89 | 20.54 | 20.77 | 108,042 | -0.24(-1.14%) |
Feb 02, 2024 | 20.80 | 21.27 | 20.77 | 21.01 | 134,353 | -0.24(-1.12%) |
Feb 01, 2024 | 21.74 | 21.92 | 20.83 | 21.25 | 158,071 | -0.42(-1.92%) |
Jan 31, 2024 | 22.01 | 22.48 | 21.50 | 21.66 | 177,799 | -0.74(-3.32%) |
Jan 30, 2024 | 22.55 | 22.56 | 22.26 | 22.41 | 200,725 | -0.10(-0.44%) |
Jan 29, 2024 | 22.38 | 22.54 | 22.22 | 22.51 | 91,493 | +0.20(+0.89%) |
Jan 26, 2024 | 23.22 | 23.22 | 22.09 | 22.31 | 146,736 | -0.81(-3.52%) |
Jan 25, 2024 | 23.49 | 23.49 | 22.77 | 23.12 | 97,987 | -0.09(-0.38%) |
Jan 24, 2024 | 22.97 | 23.30 | 22.92 | 23.21 | 60,024 | +0.43(+1.87%) |
Jan 23, 2024 | 23.25 | 23.25 | 22.78 | 22.78 | 67,075 | -0.27(-1.16%) |
Jan 22, 2024 | 22.65 | 23.06 | 22.65 | 23.05 | 78,010 | +0.61(+2.74%) |
Jan 19, 2024 | 22.16 | 22.47 | 21.95 | 22.44 | 80,268 | +0.40(+1.80%) |
Jan 18, 2024 | 22.11 | 22.11 | 21.86 | 22.04 | 42,389 | +0.08(+0.36%) |
Jan 17, 2024 | 21.56 | 21.98 | 21.56 | 21.96 | 73,596 | +0.05(+0.23%) |
Jan 16, 2024 | 22.04 | 22.12 | 21.77 | 21.91 | 60,380 | -0.44(-1.95%) |
Jan 12, 2024 | 22.86 | 22.86 | 22.20 | 22.35 | 54,413 | -0.18(-0.79%) |
Jan 11, 2024 | 22.50 | 22.61 | 22.23 | 22.53 | 87,922 | -0.18(-0.79%) |
Jan 10, 2024 | 22.62 | 22.71 | 22.50 | 22.70 | 62,698 | +0.04(+0.18%) |
Jan 09, 2024 | 22.61 | 22.73 | 22.43 | 22.66 | 68,049 | -0.23(-1.00%) |
Jan 08, 2024 | 22.87 | 22.95 | 22.64 | 22.89 | 75,885 | +0.01(+0.04%) |
Jan 05, 2024 | 22.70 | 23.33 | 22.70 | 22.88 | 205,500 | -0.06(-0.26%) |
Jan 04, 2024 | 23.01 | 23.31 | 22.90 | 22.94 | 62,687 | +0.04(+0.17%) |
Jan 03, 2024 | 23.20 | 23.45 | 22.74 | 22.90 | 108,287 | -0.43(-1.83%) |
Jan 02, 2024 | 23.17 | 23.71 | 23.15 | 23.33 | 101,211 | -0.04(-0.17%) |
Dec 29, 2023 | 23.80 | 23.80 | 23.32 | 23.37 | 93,687 | -0.51(-2.12%) |
Dec 28, 2023 | 23.84 | 24.08 | 23.78 | 23.88 | 68,581 | -0.03(-0.12%) |
Dec 27, 2023 | 24.15 | 24.15 | 23.89 | 23.90 | 64,709 | -0.15(-0.62%) |
Dec 26, 2023 | 23.96 | 24.32 | 23.86 | 24.05 | 85,619 | +0.21(+0.87%) |
Dec 22, 2023 | 23.89 | 24.07 | 23.74 | 23.85 | 102,966 | +0.15(+0.63%) |
Dec 21, 2023 | 23.54 | 23.77 | 23.38 | 23.70 | 99,759 | +0.28(+1.19%) |
Dec 20, 2023 | 23.74 | 24.24 | 23.34 | 23.42 | 124,396 | -0.31(-1.30%) |
Dec 19, 2023 | 23.30 | 23.80 | 23.30 | 23.73 | 113,672 | +0.54(+2.31%) |
Dec 18, 2023 | 23.25 | 23.44 | 23.01 | 23.19 | 166,264 | -0.01(-0.04%) |
Dec 15, 2023 | 23.52 | 23.60 | 22.81 | 23.20 | 308,640 | -0.24(-1.02%) |
Dec 14, 2023 | 22.86 | 23.87 | 22.86 | 23.44 | 201,634 | +0.68(+3.01%) |
Dec 13, 2023 | 21.77 | 22.76 | 21.64 | 22.75 | 168,653 | +1.03(+4.75%) |
Dec 12, 2023 | 21.75 | 21.91 | 21.69 | 21.72 | 76,467 | +0.01(+0.05%) |
Dec 11, 2023 | 21.83 | 21.90 | 21.69 | 21.71 | 72,630 | +0.00(+0.00%) |
Dec 08, 2023 | 21.60 | 21.88 | 21.60 | 21.71 | 55,450 | +0.09(+0.41%) |
Dec 07, 2023 | 21.26 | 21.71 | 21.23 | 21.62 | 76,083 | +0.17(+0.79%) |
Dec 06, 2023 | 21.56 | 22.17 | 21.38 | 21.45 | 99,526 | +0.28(+1.31%) |
Dec 05, 2023 | 21.23 | 21.42 | 21.01 | 21.18 | 67,327 | -0.11(-0.51%) |
Dec 04, 2023 | 20.74 | 21.32 | 20.73 | 21.29 | 105,951 | +0.36(+1.71%) |
Dec 01, 2023 | 19.88 | 21.00 | 19.88 | 20.93 | 123,649 | +1.10(+5.55%) |
Nov 30, 2023 | 20.23 | 20.23 | 19.73 | 19.83 | 238,779 | -0.25(-1.24%) |
Nov 29, 2023 | 19.99 | 20.36 | 19.99 | 20.08 | 117,153 | +0.19(+0.95%) |
Nov 28, 2023 | 19.93 | 20.00 | 19.73 | 19.89 | 97,224 | +0.04(+0.20%) |
Nov 27, 2023 | 20.17 | 20.19 | 19.81 | 19.85 | 80,722 | -0.47(-2.29%) |
Nov 24, 2023 | 20.31 | 20.50 | 20.20 | 20.31 | 33,267 | +0.07(+0.34%) |
Nov 22, 2023 | 20.41 | 20.56 | 20.19 | 20.24 | 104,797 | +0.11(+0.54%) |
Nov 21, 2023 | 20.61 | 20.61 | 20.13 | 20.14 | 97,130 | -0.52(-2.50%) |
Nov 20, 2023 | 20.85 | 20.85 | 20.56 | 20.65 | 93,723 | -0.12(-0.57%) |
Nov 17, 2023 | 20.81 | 20.97 | 20.70 | 20.77 | 117,800 | +0.25(+1.21%) |
Nov 16, 2023 | 20.81 | 20.95 | 20.52 | 20.52 | 121,040 | -0.36(-1.71%) |
Nov 15, 2023 | 20.65 | 21.14 | 20.62 | 20.88 | 116,318 | +0.20(+0.96%) |
Nov 14, 2023 | 20.11 | 20.80 | 20.11 | 20.68 | 162,267 | +1.29(+6.65%) |
Nov 13, 2023 | 19.29 | 19.43 | 19.09 | 19.39 | 89,668 | +0.05(+0.26%) |
Nov 10, 2023 | 19.23 | 19.41 | 19.10 | 19.34 | 71,664 | +0.15(+0.78%) |
Nov 09, 2023 | 19.63 | 19.63 | 19.19 | 19.19 | 72,049 | -0.41(-2.08%) |
Nov 08, 2023 | 19.83 | 19.83 | 19.51 | 19.60 | 59,686 | -0.24(-1.20%) |
Nov 07, 2023 | 19.90 | 19.93 | 19.70 | 19.84 | 77,719 | -0.20(-0.99%) |
Nov 06, 2023 | 19.89 | 20.23 | 19.81 | 20.04 | 98,047 | +0.16(+0.80%) |
Nov 03, 2023 | 19.86 | 20.19 | 19.43 | 19.88 | 114,996 | +0.52(+2.70%) |
Nov 02, 2023 | 19.20 | 19.45 | 19.17 | 19.35 | 127,424 | +0.42(+2.24%) |
Nov 01, 2023 | 18.81 | 19.06 | 18.71 | 18.93 | 119,137 | +0.20(+1.05%) |
Oct 31, 2023 | 18.86 | 18.92 | 18.71 | 18.73 | 110,882 | -0.07(-0.37%) |
Oct 30, 2023 | 18.68 | 19.00 | 18.68 | 18.80 | 158,180 | +0.32(+1.71%) |
Oct 27, 2023 | 18.95 | 19.02 | 18.40 | 18.49 | 108,261 | -0.33(-1.73%) |
Oct 26, 2023 | 18.48 | 18.82 | 18.48 | 18.81 | 78,888 | +0.42(+2.31%) |
Oct 25, 2023 | 18.30 | 18.49 | 18.16 | 18.39 | 96,535 | -0.09(-0.48%) |
Oct 24, 2023 | 18.58 | 18.83 | 18.34 | 18.48 | 68,969 | -0.10(-0.53%) |
Oct 23, 2023 | 18.48 | 18.79 | 18.48 | 18.57 | 73,871 | -0.04(-0.21%) |
Oct 20, 2023 | 19.21 | 19.32 | 18.60 | 18.61 | 119,815 | -0.56(-2.94%) |
Oct 19, 2023 | 19.21 | 19.38 | 19.08 | 19.18 | 75,028 | -0.07(-0.36%) |
Oct 18, 2023 | 19.45 | 19.52 | 19.19 | 19.25 | 78,112 | -0.29(-1.47%) |
Oct 17, 2023 | 19.38 | 19.79 | 19.38 | 19.53 | 176,753 | +0.12(+0.61%) |
Oct 16, 2023 | 19.44 | 19.58 | 19.30 | 19.41 | 67,362 | +0.14(+0.72%) |
Oct 13, 2023 | 19.71 | 19.73 | 19.18 | 19.28 | 82,302 | -0.27(-1.36%) |
Oct 12, 2023 | 19.53 | 19.58 | 19.32 | 19.54 | 77,521 | -0.04(-0.20%) |
Oct 11, 2023 | 19.54 | 19.76 | 19.47 | 19.58 | 82,006 | +0.18(+0.92%) |
Oct 10, 2023 | 19.41 | 19.63 | 19.40 | 19.40 | 88,027 | +0.12(+0.61%) |
Oct 09, 2023 | 19.11 | 19.41 | 18.94 | 19.29 | 76,728 | +0.10(+0.51%) |
Oct 06, 2023 | 19.20 | 19.57 | 19.16 | 19.19 | 72,876 | -0.12(-0.61%) |
Oct 05, 2023 | 18.99 | 19.35 | 18.95 | 19.30 | 93,656 | +0.39(+2.04%) |
Oct 04, 2023 | 18.84 | 18.95 | 18.67 | 18.92 | 67,308 | +0.13(+0.68%) |
Oct 03, 2023 | 19.07 | 19.09 | 18.71 | 18.79 | 88,167 | -0.30(-1.55%) |
Oct 02, 2023 | 19.38 | 19.57 | 19.06 | 19.09 | 64,325 | -0.38(-1.93%) |
Sep 29, 2023 | 19.57 | 19.70 | 19.39 | 19.46 | 72,648 | +0.06(+0.31%) |
Sep 28, 2023 | 19.34 | 19.64 | 19.31 | 19.40 | 47,399 | +0.12(+0.61%) |
Sep 27, 2023 | 19.45 | 19.50 | 19.09 | 19.29 | 78,395 | -0.06(-0.31%) |
Sep 26, 2023 | 19.30 | 19.55 | 19.28 | 19.34 | 54,585 | -0.12(-0.61%) |
Sep 25, 2023 | 19.29 | 19.48 | 19.34 | 19.46 | 61,676 | +0.14(+0.72%) |
Sep 22, 2023 | 19.60 | 19.63 | 19.28 | 19.32 | 103,522 | -0.31(-1.56%) |
Sep 21, 2023 | 19.53 | 19.80 | 19.42 | 19.63 | 74,265 | -0.05(-0.25%) |
Sep 20, 2023 | 19.70 | 19.83 | 19.57 | 19.68 | 82,111 | +0.09(+0.45%) |
Sep 19, 2023 | 19.84 | 19.85 | 19.57 | 19.59 | 88,370 | -0.12(-0.60%) |
Sep 18, 2023 | 20.15 | 20.16 | 19.69 | 19.71 | 97,220 | -0.46(-2.30%) |
Sep 15, 2023 | 20.09 | 20.36 | 20.09 | 20.17 | 594,336 | -0.07(-0.34%) |
Sep 14, 2023 | 20.16 | 20.37 | 19.93 | 20.24 | 69,781 | +0.26(+1.28%) |
Sep 13, 2023 | 20.53 | 20.53 | 19.97 | 19.99 | 132,629 | -0.33(-1.60%) |
Sep 12, 2023 | 20.31 | 20.57 | 20.15 | 20.31 | 66,150 | -0.05(-0.24%) |
Sep 11, 2023 | 20.68 | 20.83 | 20.25 | 20.36 | 83,803 | -0.15(-0.72%) |
Sep 08, 2023 | 20.46 | 20.54 | 20.23 | 20.51 | 85,671 | +0.04(+0.19%) |
Sep 07, 2023 | 20.71 | 20.72 | 20.24 | 20.47 | 128,717 | -0.25(-1.19%) |
Sep 06, 2023 | 21.09 | 21.21 | 20.64 | 20.72 | 81,935 | -0.48(-2.28%) |
Sep 05, 2023 | 21.34 | 21.60 | 21.18 | 21.20 | 102,078 | -0.30(-1.38%) |
Sep 01, 2023 | 21.07 | 21.58 | 21.07 | 21.50 | 87,343 | +0.58(+2.79%) |
Aug 31, 2023 | 20.91 | 21.09 | 20.87 | 20.91 | 98,446 | +0.13(+0.62%) |
Aug 30, 2023 | 20.88 | 20.95 | 20.72 | 20.79 | 114,660 | -0.11(-0.52%) |
Aug 29, 2023 | 20.89 | 20.97 | 20.78 | 20.89 | 59,589 | -0.02(-0.09%) |
Aug 28, 2023 | 20.56 | 20.94 | 20.51 | 20.91 | 82,728 | +0.38(+1.83%) |
Aug 25, 2023 | 20.80 | 20.88 | 20.42 | 20.54 | 61,320 | -0.12(-0.57%) |
Aug 24, 2023 | 20.72 | 20.97 | 20.54 | 20.66 | 71,848 | -0.02(-0.10%) |
Aug 23, 2023 | 20.40 | 20.76 | 20.18 | 20.68 | 95,867 | +0.36(+1.75%) |
Aug 22, 2023 | 20.61 | 20.77 | 20.30 | 20.32 | 162,873 | -0.37(-1.77%) |
Aug 21, 2023 | 21.04 | 21.08 | 20.48 | 20.69 | 126,163 | -0.41(-1.97%) |
Aug 18, 2023 | 21.02 | 21.28 | 20.99 | 21.10 | 97,874 | -0.10(-0.47%) |
Aug 17, 2023 | 21.16 | 21.28 | 20.94 | 21.20 | 177,696 | +0.18(+0.85%) |
Aug 16, 2023 | 21.12 | 21.23 | 20.98 | 21.02 | 114,422 | -0.07(-0.33%) |
Aug 15, 2023 | 21.12 | 21.27 | 20.85 | 21.09 | 114,285 | -0.31(-1.43%) |
Aug 14, 2023 | 21.75 | 21.75 | 21.37 | 21.40 | 120,221 | -0.45(-2.08%) |
Aug 11, 2023 | 21.73 | 21.94 | 21.73 | 21.85 | 172,774 | +0.05(+0.23%) |
Aug 10, 2023 | 21.98 | 22.19 | 21.73 | 21.80 | 131,397 | -0.11(-0.50%) |
Aug 09, 2023 | 21.98 | 22.04 | 21.82 | 21.91 | 161,367 | -0.15(-0.67%) |
Aug 08, 2023 | 21.95 | 22.27 | 21.69 | 22.06 | 287,353 | -0.19(-0.84%) |
Aug 07, 2023 | 21.87 | 22.46 | 21.83 | 22.25 | 212,684 | +0.36(+1.62%) |
Aug 04, 2023 | 21.53 | 22.28 | 21.53 | 21.89 | 124,956 | +0.40(+1.88%) |
Aug 03, 2023 | 21.28 | 21.78 | 21.24 | 21.49 | 214,442 | +0.13(+0.60%) |
Aug 02, 2023 | 21.12 | 21.42 | 20.94 | 21.36 | 87,107 | +0.01(+0.05%) |
Aug 01, 2023 | 21.65 | 21.71 | 21.29 | 21.35 | 120,511 | -0.24(-1.09%) |
Jul 31, 2023 | 21.89 | 22.09 | 21.48 | 21.59 | 143,020 | -0.20(-0.90%) |
Jul 28, 2023 | 20.86 | 22.38 | 20.86 | 21.78 | 180,398 | +1.83(+9.17%) |
Jul 27, 2023 | 20.47 | 20.47 | 19.95 | 19.95 | 117,181 | -0.28(-1.36%) |
Jul 26, 2023 | 19.93 | 20.35 | 19.93 | 20.23 | 107,429 | +0.55(+2.80%) |
Jul 25, 2023 | 19.86 | 19.99 | 19.59 | 19.68 | 74,768 | -0.19(-0.94%) |
Jul 24, 2023 | 19.28 | 19.97 | 19.28 | 19.87 | 142,235 | +0.56(+2.90%) |
Jul 21, 2023 | 19.61 | 19.61 | 19.24 | 19.31 | 90,659 | -0.15(-0.76%) |
Jul 20, 2023 | 19.62 | 19.62 | 19.25 | 19.45 | 85,224 | -0.21(-1.05%) |
Jul 19, 2023 | 19.38 | 19.77 | 19.24 | 19.66 | 86,047 | +0.38(+1.99%) |
Jul 18, 2023 | 18.70 | 19.28 | 18.70 | 19.28 | 87,660 | +0.58(+3.10%) |
Jul 17, 2023 | 18.48 | 18.95 | 18.48 | 18.70 | 68,600 | +0.12(+0.64%) |
Jul 14, 2023 | 18.80 | 18.80 | 18.32 | 18.58 | 45,805 | -0.10(-0.53%) |
Jul 13, 2023 | 18.44 | 18.83 | 18.38 | 18.68 | 89,952 | +0.33(+1.82%) |
Jul 12, 2023 | 18.26 | 18.64 | 18.14 | 18.34 | 77,048 | +0.39(+2.19%) |
Jul 11, 2023 | 17.98 | 18.16 | 17.76 | 17.95 | 62,107 | +0.04(+0.22%) |
Jul 10, 2023 | 17.86 | 18.29 | 17.71 | 17.91 | 76,020 | -0.01(-0.05%) |
Jul 07, 2023 | 17.70 | 18.23 | 17.70 | 17.92 | 112,997 | +0.15(+0.83%) |
Jul 06, 2023 | 17.82 | 17.82 | 17.38 | 17.77 | 82,614 | -0.23(-1.26%) |
Jul 05, 2023 | 18.04 | 18.20 | 17.89 | 18.00 | 80,740 | -0.14(-0.76%) |
Jul 03, 2023 | 17.93 | 18.25 | 17.93 | 18.14 | 31,488 | +0.34(+1.94%) |
Jun 30, 2023 | 18.19 | 18.19 | 17.70 | 17.79 | 87,079 | -0.26(-1.42%) |
Jun 29, 2023 | 17.91 | 18.18 | 17.91 | 18.05 | 44,283 | +0.27(+1.49%) |
Jun 28, 2023 | 17.80 | 17.84 | 17.56 | 17.78 | 70,404 | -0.05(-0.28%) |
Jun 27, 2023 | 17.59 | 18.03 | 17.47 | 17.83 | 79,307 | +0.18(+1.00%) |
Jun 26, 2023 | 17.96 | 18.19 | 17.59 | 17.65 | 72,069 | -0.26(-1.43%) |
Jun 23, 2023 | 17.72 | 18.09 | 17.37 | 17.91 | 257,889 | +0.04(+0.22%) |
Jun 22, 2023 | 18.17 | 18.17 | 17.82 | 17.87 | 77,617 | -0.36(-2.00%) |
Jun 21, 2023 | 18.42 | 18.47 | 18.18 | 18.23 | 86,153 | -0.28(-1.49%) |
Jun 20, 2023 | 18.75 | 18.75 | 18.38 | 18.51 | 75,250 | -0.24(-1.26%) |
Jun 16, 2023 | 19.36 | 19.36 | 18.74 | 18.75 | 151,935 | -0.44(-2.31%) |