Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.74 | 23.08 | 22.64 | 22.73 | 620,558 | +0.16(+0.71%) |
May 30, 2024 | 22.27 | 22.57 | 22.17 | 22.57 | 204,467 | +0.55(+2.50%) |
May 29, 2024 | 21.82 | 22.18 | 21.63 | 22.02 | 232,999 | -0.11(-0.50%) |
May 28, 2024 | 22.64 | 22.66 | 21.84 | 22.13 | 190,899 | -0.30(-1.34%) |
May 24, 2024 | 22.60 | 22.73 | 22.21 | 22.43 | 141,559 | +0.07(+0.31%) |
May 23, 2024 | 22.57 | 22.80 | 22.24 | 22.36 | 249,599 | -0.15(-0.67%) |
May 22, 2024 | 22.63 | 22.75 | 22.42 | 22.51 | 166,198 | -0.31(-1.36%) |
May 21, 2024 | 22.74 | 22.85 | 22.55 | 22.82 | 200,898 | +0.08(+0.35%) |
May 20, 2024 | 23.07 | 23.27 | 22.73 | 22.74 | 243,232 | -0.29(-1.26%) |
May 17, 2024 | 23.22 | 23.27 | 22.87 | 23.03 | 241,415 | -0.10(-0.43%) |
May 16, 2024 | 22.85 | 23.19 | 22.67 | 23.13 | 314,422 | +0.18(+0.77%) |
May 15, 2024 | 23.62 | 23.69 | 22.84 | 22.95 | 307,913 | -0.39(-1.69%) |
May 14, 2024 | 23.12 | 23.60 | 22.98 | 23.35 | 329,805 | +0.73(+3.23%) |
May 13, 2024 | 22.68 | 22.76 | 22.41 | 22.62 | 229,229 | +0.19(+0.84%) |
May 10, 2024 | 22.42 | 22.54 | 22.09 | 22.43 | 208,459 | +0.10(+0.44%) |
May 09, 2024 | 21.97 | 22.43 | 21.87 | 22.33 | 202,021 | +0.45(+2.08%) |
May 08, 2024 | 21.68 | 21.99 | 21.59 | 21.88 | 142,365 | +0.00(+0.00%) |
May 07, 2024 | 21.69 | 22.36 | 21.66 | 21.88 | 260,335 | +0.20(+0.91%) |
May 06, 2024 | 21.58 | 21.93 | 21.30 | 21.68 | 232,889 | +0.43(+2.04%) |
May 03, 2024 | 21.59 | 21.68 | 20.79 | 21.24 | 257,968 | -0.05(-0.23%) |
May 02, 2024 | 20.48 | 21.23 | 19.96 | 21.29 | 588,385 | +1.66(+8.45%) |
May 01, 2024 | 19.50 | 19.88 | 19.35 | 19.64 | 277,804 | +0.14(+0.71%) |
Apr 30, 2024 | 19.82 | 19.92 | 19.46 | 19.50 | 282,975 | -0.57(-2.85%) |
Apr 29, 2024 | 20.28 | 20.48 | 20.03 | 20.07 | 189,524 | -0.02(-0.10%) |
Apr 26, 2024 | 19.77 | 20.11 | 19.71 | 20.09 | 162,313 | +0.30(+1.50%) |
Apr 25, 2024 | 19.88 | 19.93 | 19.62 | 19.79 | 209,540 | -0.24(-1.18%) |
Apr 24, 2024 | 20.10 | 20.39 | 19.91 | 20.03 | 174,908 | -0.19(-0.93%) |
Apr 23, 2024 | 19.54 | 20.25 | 19.54 | 20.22 | 282,888 | +0.65(+3.33%) |
Apr 22, 2024 | 19.52 | 19.77 | 19.32 | 19.57 | 158,822 | +0.11(+0.56%) |
Apr 19, 2024 | 19.40 | 19.60 | 18.98 | 19.46 | 234,438 | +0.75(+4.01%) |
Apr 18, 2024 | 18.56 | 18.96 | 18.47 | 18.71 | 222,570 | +0.16(+0.85%) |
Apr 17, 2024 | 18.70 | 18.79 | 18.50 | 18.55 | 153,558 | +0.11(+0.59%) |
Apr 16, 2024 | 18.72 | 18.72 | 18.33 | 18.44 | 128,903 | -0.40(-2.15%) |
Apr 15, 2024 | 19.08 | 19.32 | 18.72 | 18.85 | 129,732 | -0.21(-1.09%) |
Apr 12, 2024 | 19.09 | 19.23 | 18.95 | 19.05 | 113,044 | -0.23(-1.18%) |
Apr 11, 2024 | 19.16 | 19.30 | 19.10 | 19.28 | 213,850 | +0.18(+0.93%) |
Apr 10, 2024 | 19.38 | 19.58 | 18.82 | 19.10 | 220,928 | -0.83(-4.16%) |
Apr 09, 2024 | 19.72 | 20.00 | 19.64 | 19.93 | 100,086 | +0.26(+1.30%) |
Apr 08, 2024 | 19.66 | 19.72 | 19.45 | 19.67 | 111,736 | +0.16(+0.81%) |
Apr 05, 2024 | 19.53 | 19.76 | 19.33 | 19.52 | 132,880 | -0.11(-0.55%) |
Apr 04, 2024 | 20.15 | 20.25 | 19.60 | 19.63 | 126,545 | -0.27(-1.34%) |
Apr 03, 2024 | 19.55 | 19.96 | 19.55 | 19.89 | 133,233 | +0.18(+0.90%) |
Apr 02, 2024 | 19.75 | 19.77 | 19.49 | 19.71 | 194,136 | -0.21(-1.04%) |
Apr 01, 2024 | 20.37 | 20.37 | 19.90 | 19.92 | 267,146 | -0.40(-1.99%) |
Mar 28, 2024 | 20.35 | 20.44 | 20.13 | 20.33 | 233,464 | +0.02(+0.10%) |
Mar 27, 2024 | 19.90 | 20.33 | 19.90 | 20.31 | 193,796 | +0.66(+3.37%) |
Mar 26, 2024 | 20.35 | 20.36 | 19.64 | 19.65 | 203,706 | -0.58(-2.88%) |
Mar 25, 2024 | 20.26 | 20.43 | 20.21 | 20.23 | 122,605 | +0.06(+0.29%) |
Mar 22, 2024 | 20.62 | 20.72 | 20.14 | 20.17 | 177,986 | -0.34(-1.64%) |
Mar 21, 2024 | 20.37 | 20.72 | 20.37 | 20.50 | 322,159 | +0.28(+1.37%) |
Mar 20, 2024 | 19.51 | 20.30 | 19.48 | 20.23 | 246,466 | +0.61(+3.12%) |
Mar 19, 2024 | 19.09 | 19.69 | 19.03 | 19.62 | 178,530 | +0.39(+2.00%) |
Mar 18, 2024 | 19.22 | 19.51 | 19.04 | 19.23 | 244,784 | -0.07(-0.36%) |
Mar 15, 2024 | 18.40 | 19.65 | 18.40 | 19.30 | 877,880 | +0.73(+3.93%) |
Mar 14, 2024 | 18.81 | 18.97 | 18.39 | 18.57 | 248,948 | -0.39(-2.08%) |
Mar 13, 2024 | 18.86 | 19.11 | 18.86 | 18.96 | 179,140 | +0.01(+0.05%) |
Mar 12, 2024 | 18.89 | 19.12 | 18.71 | 18.95 | 138,893 | -0.03(-0.16%) |
Mar 11, 2024 | 18.89 | 18.99 | 18.74 | 18.98 | 129,621 | -0.10(-0.52%) |
Mar 08, 2024 | 19.07 | 19.29 | 18.99 | 19.08 | 121,323 | +0.18(+0.94%) |
Mar 07, 2024 | 18.86 | 19.05 | 18.79 | 18.90 | 123,480 | +0.28(+1.48%) |
Mar 06, 2024 | 18.93 | 18.93 | 18.58 | 18.63 | 125,407 | -0.10(-0.53%) |
Mar 05, 2024 | 18.76 | 19.15 | 18.71 | 18.73 | 149,263 | -0.19(-0.99%) |
Mar 04, 2024 | 19.19 | 19.24 | 18.90 | 18.91 | 131,174 | -0.25(-1.29%) |
Mar 01, 2024 | 19.10 | 19.18 | 18.76 | 19.16 | 195,155 | +0.00(+0.00%) |
Feb 29, 2024 | 19.12 | 19.31 | 18.90 | 19.16 | 183,763 | +0.39(+2.10%) |
Feb 28, 2024 | 18.93 | 19.06 | 18.72 | 18.77 | 107,426 | -0.38(-1.96%) |
Feb 27, 2024 | 19.16 | 19.40 | 19.07 | 19.14 | 152,464 | +0.15(+0.78%) |
Feb 26, 2024 | 18.83 | 19.08 | 18.65 | 18.99 | 228,800 | +0.02(+0.10%) |
Feb 23, 2024 | 18.79 | 19.13 | 18.76 | 18.97 | 253,157 | +0.12(+0.63%) |
Feb 22, 2024 | 19.19 | 19.21 | 18.70 | 18.86 | 186,150 | -0.37(-1.90%) |
Feb 21, 2024 | 19.44 | 19.51 | 19.03 | 19.22 | 168,486 | -0.36(-1.82%) |
Feb 20, 2024 | 19.47 | 19.75 | 19.38 | 19.58 | 197,793 | -0.29(-1.44%) |
Feb 16, 2024 | 20.13 | 20.13 | 19.73 | 19.86 | 293,033 | -0.68(-3.32%) |
Feb 15, 2024 | 19.84 | 20.56 | 19.81 | 20.54 | 260,899 | +0.85(+4.31%) |
Feb 14, 2024 | 19.55 | 19.82 | 19.34 | 19.69 | 213,998 | +0.45(+2.36%) |
Feb 13, 2024 | 19.63 | 19.78 | 19.00 | 19.24 | 264,109 | -1.23(-6.03%) |
Feb 12, 2024 | 19.84 | 20.56 | 19.78 | 20.47 | 235,240 | +0.57(+2.88%) |
Feb 09, 2024 | 20.14 | 20.14 | 19.52 | 19.90 | 230,867 | -0.26(-1.27%) |
Feb 08, 2024 | 20.12 | 20.25 | 19.96 | 20.16 | 201,551 | +0.03(+0.15%) |
Feb 07, 2024 | 20.63 | 20.68 | 20.09 | 20.13 | 231,942 | -0.44(-2.16%) |
Feb 06, 2024 | 20.02 | 20.78 | 20.02 | 20.57 | 260,758 | +0.43(+2.16%) |
Feb 05, 2024 | 20.13 | 20.33 | 19.84 | 20.14 | 268,215 | -0.39(-1.92%) |
Feb 02, 2024 | 19.75 | 20.78 | 19.62 | 20.53 | 319,512 | +0.38(+1.91%) |
Feb 01, 2024 | 19.56 | 20.43 | 19.25 | 20.15 | 531,275 | +1.48(+7.93%) |
Jan 31, 2024 | 19.49 | 19.49 | 18.63 | 18.67 | 329,589 | -0.77(-3.96%) |
Jan 30, 2024 | 19.71 | 19.83 | 19.43 | 19.44 | 186,376 | -0.44(-2.23%) |
Jan 29, 2024 | 19.82 | 20.00 | 19.56 | 19.88 | 211,952 | +0.13(+0.65%) |
Jan 26, 2024 | 19.94 | 20.09 | 19.70 | 19.75 | 194,696 | +0.00(+0.00%) |
Jan 25, 2024 | 19.92 | 19.95 | 19.58 | 19.75 | 195,174 | +0.18(+0.91%) |
Jan 24, 2024 | 20.09 | 20.10 | 19.50 | 19.58 | 212,779 | -0.17(-0.85%) |
Jan 23, 2024 | 20.11 | 20.18 | 19.66 | 19.74 | 185,818 | -0.18(-0.89%) |
Jan 22, 2024 | 19.41 | 19.95 | 19.41 | 19.92 | 272,672 | +0.79(+4.13%) |
Jan 19, 2024 | 18.91 | 19.15 | 18.59 | 19.13 | 204,665 | +0.33(+1.73%) |
Jan 18, 2024 | 19.18 | 19.18 | 18.69 | 18.81 | 242,442 | -0.14(-0.73%) |
Jan 17, 2024 | 19.09 | 19.29 | 18.77 | 18.94 | 118,082 | -0.39(-1.99%) |
Jan 16, 2024 | 19.55 | 19.64 | 19.32 | 19.33 | 174,094 | -0.46(-2.34%) |
Jan 12, 2024 | 20.17 | 20.25 | 19.70 | 19.79 | 110,769 | -0.03(-0.15%) |
Jan 11, 2024 | 19.87 | 19.98 | 19.46 | 19.82 | 255,699 | -0.17(-0.84%) |
Jan 10, 2024 | 19.89 | 20.02 | 19.74 | 19.99 | 138,493 | -0.02(-0.10%) |
Jan 09, 2024 | 19.89 | 20.13 | 19.56 | 20.01 | 200,195 | -0.21(-1.03%) |
Jan 08, 2024 | 20.26 | 20.41 | 20.16 | 20.22 | 236,530 | +0.02(+0.10%) |
Jan 05, 2024 | 20.09 | 20.46 | 19.83 | 20.20 | 176,130 | +0.01(+0.05%) |
Jan 04, 2024 | 20.34 | 20.44 | 20.10 | 20.19 | 208,779 | -0.03(-0.15%) |
Jan 03, 2024 | 21.06 | 21.06 | 20.19 | 20.22 | 223,006 | -1.01(-4.74%) |
Jan 02, 2024 | 21.09 | 21.34 | 20.94 | 21.22 | 361,892 | +0.05(+0.23%) |
Dec 29, 2023 | 21.38 | 21.69 | 21.11 | 21.18 | 214,803 | -0.22(-1.01%) |
Dec 28, 2023 | 21.22 | 21.56 | 21.22 | 21.39 | 166,931 | -0.01(-0.05%) |
Dec 27, 2023 | 21.19 | 21.58 | 21.12 | 21.40 | 220,895 | +0.20(+0.93%) |
Dec 26, 2023 | 20.76 | 21.30 | 20.62 | 21.20 | 155,615 | +0.47(+2.29%) |
Dec 22, 2023 | 20.30 | 20.74 | 20.18 | 20.73 | 190,583 | +0.68(+3.40%) |
Dec 21, 2023 | 19.93 | 20.08 | 19.68 | 20.05 | 126,638 | +0.26(+1.30%) |
Dec 20, 2023 | 19.90 | 20.45 | 19.58 | 19.79 | 276,807 | -0.26(-1.28%) |
Dec 19, 2023 | 19.24 | 20.05 | 19.24 | 20.05 | 343,732 | +0.96(+5.02%) |
Dec 18, 2023 | 19.26 | 19.32 | 18.87 | 19.09 | 314,213 | -0.12(-0.62%) |
Dec 15, 2023 | 19.83 | 19.83 | 19.18 | 19.21 | 1,134,252 | -0.38(-1.92%) |
Dec 14, 2023 | 19.73 | 20.25 | 19.41 | 19.59 | 296,256 | +0.33(+1.69%) |
Dec 13, 2023 | 18.48 | 19.37 | 18.15 | 19.26 | 466,637 | +0.76(+4.11%) |
Dec 12, 2023 | 18.53 | 18.85 | 18.33 | 18.50 | 241,825 | +0.02(+0.11%) |
Dec 11, 2023 | 18.21 | 18.52 | 18.19 | 18.48 | 271,393 | +0.29(+1.57%) |
Dec 08, 2023 | 18.21 | 18.47 | 18.11 | 18.19 | 168,881 | -0.10(-0.54%) |
Dec 07, 2023 | 18.11 | 18.34 | 18.03 | 18.29 | 191,533 | +0.10(+0.54%) |
Dec 06, 2023 | 18.76 | 18.99 | 18.06 | 18.19 | 224,764 | -0.46(-2.49%) |
Dec 05, 2023 | 18.95 | 18.95 | 18.13 | 18.66 | 325,887 | -0.27(-1.41%) |
Dec 04, 2023 | 18.44 | 19.01 | 18.44 | 18.92 | 219,923 | +0.36(+1.91%) |
Dec 01, 2023 | 18.00 | 18.63 | 17.88 | 18.57 | 273,425 | +0.51(+2.84%) |
Nov 30, 2023 | 18.08 | 18.12 | 17.82 | 18.06 | 339,636 | +0.08(+0.44%) |
Nov 29, 2023 | 17.80 | 18.11 | 17.76 | 17.98 | 206,519 | +0.39(+2.19%) |
Nov 28, 2023 | 17.57 | 17.83 | 17.37 | 17.59 | 180,848 | +0.01(+0.06%) |
Nov 27, 2023 | 17.81 | 17.86 | 17.53 | 17.58 | 165,555 | -0.26(-1.44%) |
Nov 24, 2023 | 17.91 | 17.95 | 17.76 | 17.84 | 71,618 | -0.03(-0.17%) |
Nov 22, 2023 | 18.14 | 18.28 | 17.87 | 17.87 | 99,344 | -0.19(-1.04%) |
Nov 21, 2023 | 18.36 | 18.36 | 18.03 | 18.06 | 108,465 | -0.48(-2.61%) |
Nov 20, 2023 | 18.40 | 18.63 | 18.18 | 18.54 | 153,543 | +0.08(+0.43%) |
Nov 17, 2023 | 18.47 | 18.49 | 18.22 | 18.46 | 212,637 | +0.22(+1.19%) |
Nov 16, 2023 | 18.37 | 18.52 | 18.18 | 18.24 | 205,351 | -0.29(-1.57%) |
Nov 15, 2023 | 18.56 | 18.94 | 18.34 | 18.53 | 162,067 | -0.01(-0.05%) |
Nov 14, 2023 | 18.19 | 18.57 | 18.15 | 18.54 | 209,688 | +1.25(+7.25%) |
Nov 13, 2023 | 17.22 | 17.45 | 17.01 | 17.29 | 166,301 | -0.13(-0.73%) |
Nov 10, 2023 | 17.21 | 17.55 | 16.99 | 17.42 | 131,821 | +0.29(+1.70%) |
Nov 09, 2023 | 17.59 | 17.63 | 17.11 | 17.13 | 128,169 | -0.40(-2.27%) |
Nov 08, 2023 | 17.92 | 17.92 | 17.45 | 17.52 | 152,696 | -0.21(-1.20%) |
Nov 07, 2023 | 18.03 | 18.22 | 17.54 | 17.74 | 150,807 | -0.31(-1.72%) |
Nov 06, 2023 | 18.01 | 18.13 | 17.84 | 18.05 | 188,580 | +0.05(+0.27%) |
Nov 03, 2023 | 17.67 | 18.12 | 17.54 | 18.00 | 261,478 | +0.89(+5.22%) |
Nov 02, 2023 | 16.26 | 17.13 | 15.94 | 17.11 | 484,486 | +1.38(+8.77%) |
Nov 01, 2023 | 16.43 | 16.47 | 15.54 | 15.73 | 578,644 | -0.84(-5.04%) |
Oct 31, 2023 | 16.54 | 16.66 | 16.43 | 16.56 | 152,274 | +0.00(+0.00%) |
Oct 30, 2023 | 16.60 | 16.83 | 16.36 | 16.56 | 133,674 | +0.17(+1.07%) |
Oct 27, 2023 | 16.71 | 16.73 | 16.27 | 16.39 | 181,241 | -0.39(-2.32%) |
Oct 26, 2023 | 16.52 | 16.92 | 16.42 | 16.78 | 168,701 | +0.39(+2.37%) |
Oct 25, 2023 | 16.78 | 16.82 | 16.24 | 16.39 | 203,041 | -0.64(-3.76%) |
Oct 24, 2023 | 17.15 | 17.25 | 16.87 | 17.03 | 130,145 | +0.06(+0.34%) |
Oct 23, 2023 | 17.28 | 17.54 | 16.90 | 16.97 | 181,650 | -0.36(-2.07%) |
Oct 20, 2023 | 17.45 | 17.47 | 17.20 | 17.33 | 176,410 | -0.05(-0.28%) |
Oct 19, 2023 | 17.67 | 17.85 | 17.34 | 17.38 | 138,968 | -0.30(-1.70%) |
Oct 18, 2023 | 17.81 | 17.91 | 17.51 | 17.68 | 125,875 | -0.36(-1.99%) |
Oct 17, 2023 | 17.78 | 18.30 | 17.78 | 18.04 | 200,745 | +0.16(+0.87%) |
Oct 16, 2023 | 17.70 | 18.23 | 17.47 | 17.88 | 147,568 | +0.43(+2.45%) |
Oct 13, 2023 | 18.03 | 18.03 | 17.28 | 17.46 | 127,840 | -0.50(-2.76%) |
Oct 12, 2023 | 18.31 | 18.31 | 17.77 | 17.95 | 176,238 | -0.35(-1.91%) |
Oct 11, 2023 | 18.38 | 18.53 | 18.10 | 18.30 | 130,508 | -0.05(-0.26%) |
Oct 10, 2023 | 18.19 | 18.56 | 17.97 | 18.35 | 169,754 | +0.27(+1.50%) |
Oct 09, 2023 | 17.78 | 18.27 | 17.58 | 18.08 | 122,792 | +0.19(+1.09%) |
Oct 06, 2023 | 17.82 | 18.18 | 17.55 | 17.88 | 149,274 | +0.00(+0.00%) |
Oct 05, 2023 | 17.73 | 18.01 | 17.67 | 17.88 | 228,619 | +0.15(+0.82%) |
Oct 04, 2023 | 17.81 | 18.00 | 17.47 | 17.74 | 221,782 | -0.03(-0.16%) |
Oct 03, 2023 | 17.86 | 17.95 | 17.48 | 17.77 | 269,704 | -0.21(-1.19%) |
Oct 02, 2023 | 18.32 | 18.43 | 17.94 | 17.98 | 266,188 | -0.37(-2.01%) |
Sep 29, 2023 | 18.70 | 18.75 | 18.27 | 18.35 | 355,985 | -0.25(-1.36%) |
Sep 28, 2023 | 18.62 | 19.01 | 18.53 | 18.60 | 270,249 | -0.02(-0.10%) |
Sep 27, 2023 | 18.42 | 18.75 | 18.27 | 18.62 | 218,536 | +0.49(+2.68%) |
Sep 26, 2023 | 18.68 | 18.85 | 17.95 | 18.14 | 319,282 | -0.69(-3.66%) |
Sep 25, 2023 | 18.93 | 18.96 | 18.76 | 18.83 | 238,326 | -0.19(-1.02%) |
Sep 22, 2023 | 19.71 | 19.81 | 19.02 | 19.02 | 188,234 | -0.52(-2.68%) |
Sep 21, 2023 | 19.17 | 19.63 | 19.14 | 19.55 | 232,373 | +0.07(+0.35%) |
Sep 20, 2023 | 19.67 | 19.99 | 19.48 | 19.48 | 168,001 | -0.03(-0.15%) |
Sep 19, 2023 | 19.18 | 19.64 | 19.06 | 19.51 | 183,809 | +0.35(+1.83%) |
Sep 18, 2023 | 19.38 | 19.46 | 19.14 | 19.16 | 186,017 | -0.13(-0.65%) |
Sep 15, 2023 | 19.35 | 19.52 | 19.20 | 19.28 | 866,298 | -0.19(-1.00%) |
Sep 14, 2023 | 19.11 | 19.52 | 19.11 | 19.48 | 165,203 | +0.66(+3.51%) |
Sep 13, 2023 | 19.04 | 19.04 | 18.72 | 18.82 | 218,063 | -0.19(-1.02%) |
Sep 12, 2023 | 19.08 | 19.28 | 19.01 | 19.01 | 167,063 | -0.27(-1.41%) |
Sep 11, 2023 | 19.10 | 19.42 | 18.83 | 19.28 | 239,539 | +0.41(+2.16%) |
Sep 08, 2023 | 19.00 | 19.06 | 18.70 | 18.87 | 162,229 | -0.11(-0.56%) |
Sep 07, 2023 | 18.94 | 19.07 | 18.66 | 18.98 | 286,430 | -0.19(-1.01%) |
Sep 06, 2023 | 19.07 | 19.30 | 19.02 | 19.18 | 168,022 | +0.22(+1.18%) |
Sep 05, 2023 | 19.80 | 19.83 | 18.91 | 18.95 | 206,829 | -1.08(-5.38%) |
Sep 01, 2023 | 19.86 | 20.10 | 19.70 | 20.03 | 212,443 | +0.39(+1.98%) |
Aug 31, 2023 | 19.93 | 20.14 | 19.64 | 19.64 | 291,647 | -0.39(-1.94%) |
Aug 30, 2023 | 19.92 | 20.09 | 19.92 | 20.03 | 122,844 | +0.13(+0.63%) |
Aug 29, 2023 | 19.60 | 19.91 | 19.48 | 19.90 | 229,925 | +0.29(+1.49%) |
Aug 28, 2023 | 18.93 | 19.91 | 18.93 | 19.61 | 254,545 | +0.73(+3.86%) |
Aug 25, 2023 | 18.87 | 19.04 | 18.64 | 18.88 | 130,221 | +0.16(+0.83%) |
Aug 24, 2023 | 18.87 | 19.10 | 18.65 | 18.73 | 247,418 | -0.26(-1.38%) |
Aug 23, 2023 | 18.93 | 19.12 | 18.20 | 18.99 | 506,769 | +0.09(+0.46%) |
Aug 22, 2023 | 19.00 | 19.20 | 18.70 | 18.90 | 171,489 | +0.00(+0.00%) |
Aug 21, 2023 | 19.18 | 19.29 | 18.86 | 18.90 | 177,833 | -0.43(-2.21%) |
Aug 18, 2023 | 19.31 | 19.58 | 19.23 | 19.33 | 169,088 | -0.17(-0.85%) |
Aug 17, 2023 | 19.55 | 19.69 | 19.32 | 19.50 | 221,119 | +0.00(+0.00%) |
Aug 16, 2023 | 19.43 | 19.62 | 19.28 | 19.50 | 163,044 | +0.14(+0.74%) |
Aug 15, 2023 | 19.97 | 19.98 | 19.19 | 19.35 | 213,401 | -0.76(-3.76%) |
Aug 14, 2023 | 19.64 | 20.12 | 19.31 | 20.11 | 261,505 | +0.31(+1.55%) |
Aug 11, 2023 | 19.53 | 19.82 | 19.53 | 19.80 | 163,307 | +0.23(+1.17%) |
Aug 10, 2023 | 19.59 | 19.73 | 19.27 | 19.57 | 180,114 | +0.02(+0.10%) |
Aug 09, 2023 | 20.37 | 20.47 | 19.50 | 19.55 | 197,176 | -1.00(-4.84%) |
Aug 08, 2023 | 20.22 | 20.57 | 19.51 | 20.55 | 629,173 | -0.10(-0.46%) |
Aug 07, 2023 | 19.71 | 20.66 | 19.71 | 20.65 | 306,543 | +0.96(+4.86%) |
Aug 04, 2023 | 19.27 | 20.03 | 19.20 | 19.69 | 435,541 | +0.66(+3.47%) |
Aug 03, 2023 | 18.55 | 19.31 | 18.28 | 19.03 | 624,705 | +1.22(+6.82%) |
Aug 02, 2023 | 17.72 | 18.02 | 17.71 | 17.81 | 134,205 | -0.18(-1.01%) |
Aug 01, 2023 | 18.15 | 18.15 | 17.76 | 17.99 | 137,668 | -0.18(-1.00%) |
Jul 31, 2023 | 17.70 | 18.18 | 17.70 | 18.18 | 206,763 | +0.50(+2.82%) |
Jul 28, 2023 | 17.91 | 18.03 | 17.61 | 17.68 | 167,383 | +0.00(+0.00%) |
Jul 27, 2023 | 17.99 | 18.01 | 17.57 | 17.68 | 173,846 | -0.21(-1.18%) |
Jul 26, 2023 | 17.72 | 17.98 | 17.67 | 17.89 | 170,408 | +0.17(+0.97%) |
Jul 25, 2023 | 17.29 | 17.73 | 17.22 | 17.72 | 137,812 | +0.34(+1.98%) |
Jul 24, 2023 | 17.03 | 17.39 | 17.01 | 17.37 | 141,465 | +0.34(+1.97%) |
Jul 21, 2023 | 17.98 | 17.98 | 17.02 | 17.04 | 184,525 | -0.87(-4.86%) |
Jul 20, 2023 | 18.22 | 18.26 | 17.86 | 17.91 | 211,246 | -0.22(-1.21%) |
Jul 19, 2023 | 18.09 | 18.19 | 17.96 | 18.13 | 202,670 | +0.08(+0.42%) |
Jul 18, 2023 | 17.73 | 18.19 | 17.73 | 18.05 | 177,916 | +0.27(+1.51%) |
Jul 17, 2023 | 17.53 | 17.84 | 17.43 | 17.78 | 130,724 | +0.13(+0.76%) |
Jul 14, 2023 | 17.68 | 17.75 | 17.27 | 17.65 | 162,980 | -0.18(-1.02%) |
Jul 13, 2023 | 17.78 | 17.97 | 17.55 | 17.83 | 285,111 | +0.12(+0.70%) |
Jul 12, 2023 | 18.15 | 18.15 | 17.70 | 17.71 | 192,854 | -0.09(-0.48%) |
Jul 11, 2023 | 17.63 | 17.80 | 17.53 | 17.79 | 221,868 | +0.34(+1.97%) |
Jul 10, 2023 | 17.06 | 17.52 | 17.06 | 17.45 | 208,315 | +0.39(+2.30%) |
Jul 07, 2023 | 16.50 | 17.23 | 16.50 | 17.06 | 366,756 | +0.58(+3.54%) |
Jul 06, 2023 | 16.41 | 16.58 | 16.28 | 16.47 | 206,667 | -0.25(-1.49%) |
Jul 05, 2023 | 16.75 | 16.79 | 16.46 | 16.72 | 249,021 | -0.12(-0.74%) |
Jul 03, 2023 | 16.66 | 17.11 | 16.66 | 16.85 | 163,124 | +0.11(+0.69%) |
Jun 30, 2023 | 16.64 | 16.75 | 16.39 | 16.73 | 245,405 | +0.33(+1.98%) |
Jun 29, 2023 | 15.96 | 16.46 | 15.86 | 16.41 | 219,047 | +0.51(+3.19%) |
Jun 28, 2023 | 15.71 | 15.92 | 15.54 | 15.90 | 208,620 | +0.25(+1.59%) |
Jun 27, 2023 | 15.50 | 15.85 | 15.25 | 15.65 | 242,746 | +0.20(+1.30%) |
Jun 26, 2023 | 15.32 | 15.72 | 15.27 | 15.45 | 202,591 | +0.08(+0.50%) |
Jun 23, 2023 | 15.38 | 15.68 | 15.11 | 15.37 | 624,885 | -0.25(-1.59%) |
Jun 22, 2023 | 16.06 | 16.15 | 15.60 | 15.62 | 268,538 | -0.44(-2.74%) |
Jun 21, 2023 | 16.05 | 16.37 | 16.00 | 16.06 | 177,779 | -0.12(-0.77%) |
Jun 20, 2023 | 16.34 | 16.37 | 16.14 | 16.18 | 193,521 | -0.23(-1.40%) |
Jun 16, 2023 | 16.57 | 16.57 | 16.18 | 16.41 | 570,000 | -0.05(-0.29%) |