Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.84 | 27.94 | 25.62 | 26.19 | 40,743 | -1.69(-6.06%) |
May 30, 2024 | 28.13 | 28.41 | 27.65 | 27.88 | 21,726 | -0.39(-1.38%) |
May 29, 2024 | 26.57 | 29.32 | 26.35 | 28.27 | 49,344 | +1.69(+6.36%) |
May 28, 2024 | 26.12 | 26.80 | 25.87 | 26.58 | 46,900 | +0.66(+2.55%) |
May 24, 2024 | 25.87 | 26.00 | 25.11 | 25.92 | 20,458 | +0.22(+0.86%) |
May 23, 2024 | 26.20 | 26.48 | 25.16 | 25.70 | 32,901 | -0.45(-1.72%) |
May 22, 2024 | 26.26 | 26.61 | 25.61 | 26.15 | 34,219 | +0.29(+1.12%) |
May 21, 2024 | 26.67 | 26.67 | 25.29 | 25.86 | 28,361 | -0.45(-1.71%) |
May 20, 2024 | 25.84 | 26.50 | 25.15 | 26.31 | 31,013 | +0.62(+2.41%) |
May 17, 2024 | 25.82 | 26.60 | 24.95 | 25.69 | 27,826 | +0.05(+0.20%) |
May 16, 2024 | 25.04 | 25.74 | 24.41 | 25.64 | 38,411 | +0.51(+2.03%) |
May 15, 2024 | 21.86 | 25.29 | 21.61 | 25.13 | 49,971 | +3.57(+16.56%) |
May 14, 2024 | 23.42 | 24.00 | 21.04 | 21.56 | 80,092 | -1.29(-5.65%) |
May 13, 2024 | 22.09 | 24.48 | 22.06 | 22.85 | 49,590 | +1.01(+4.62%) |
May 10, 2024 | 20.83 | 21.99 | 20.54 | 21.84 | 54,180 | +0.84(+4.00%) |
May 09, 2024 | 21.74 | 21.95 | 20.90 | 21.00 | 79,715 | -0.14(-0.66%) |
May 08, 2024 | 20.20 | 21.99 | 20.20 | 21.14 | 103,134 | +0.60(+2.92%) |
May 07, 2024 | 18.01 | 21.68 | 18.01 | 20.54 | 60,527 | +2.33(+12.80%) |
May 06, 2024 | 17.46 | 18.48 | 17.46 | 18.21 | 34,454 | +0.73(+4.18%) |
May 03, 2024 | 18.17 | 18.17 | 17.23 | 17.48 | 17,816 | -0.51(-2.83%) |
May 02, 2024 | 17.79 | 18.25 | 17.71 | 17.99 | 10,841 | +0.42(+2.39%) |
May 01, 2024 | 17.47 | 17.93 | 17.11 | 17.57 | 19,663 | +0.32(+1.86%) |
Apr 30, 2024 | 18.02 | 18.02 | 17.25 | 17.25 | 17,949 | -1.00(-5.48%) |
Apr 29, 2024 | 17.84 | 18.25 | 17.77 | 18.25 | 11,985 | +0.50(+2.82%) |
Apr 26, 2024 | 16.80 | 17.75 | 16.80 | 17.75 | 10,777 | +1.03(+6.16%) |
Apr 25, 2024 | 16.44 | 16.82 | 16.08 | 16.72 | 10,091 | +0.12(+0.72%) |
Apr 24, 2024 | 17.10 | 17.26 | 16.42 | 16.60 | 30,734 | -0.70(-4.05%) |
Apr 23, 2024 | 17.55 | 17.81 | 17.26 | 17.30 | 31,253 | -0.44(-2.48%) |
Apr 22, 2024 | 17.75 | 17.96 | 17.41 | 17.74 | 9,542 | +0.24(+1.37%) |
Apr 19, 2024 | 17.45 | 17.91 | 17.35 | 17.50 | 37,424 | -0.08(-0.46%) |
Apr 18, 2024 | 17.91 | 18.30 | 17.58 | 17.58 | 19,670 | -0.47(-2.60%) |
Apr 17, 2024 | 17.78 | 18.36 | 17.42 | 18.05 | 25,924 | +0.62(+3.56%) |
Apr 16, 2024 | 17.30 | 17.89 | 17.30 | 17.43 | 10,599 | -0.12(-0.68%) |
Apr 15, 2024 | 18.02 | 18.42 | 17.50 | 17.55 | 23,988 | -0.46(-2.55%) |
Apr 12, 2024 | 18.45 | 18.77 | 17.85 | 18.01 | 27,165 | -0.39(-2.12%) |
Apr 11, 2024 | 18.40 | 18.76 | 18.09 | 18.40 | 32,690 | +0.27(+1.49%) |
Apr 10, 2024 | 18.88 | 19.05 | 17.50 | 18.13 | 41,094 | -1.21(-6.28%) |
Apr 09, 2024 | 19.18 | 19.49 | 19.07 | 19.34 | 10,704 | +0.34(+1.82%) |
Apr 08, 2024 | 18.85 | 19.49 | 18.85 | 19.00 | 14,848 | +0.35(+1.88%) |
Apr 05, 2024 | 18.92 | 19.20 | 18.58 | 18.65 | 10,413 | -0.17(-0.90%) |
Apr 04, 2024 | 18.45 | 19.27 | 18.45 | 18.82 | 26,868 | +0.56(+3.07%) |
Apr 03, 2024 | 18.14 | 19.33 | 17.96 | 18.26 | 41,358 | +0.30(+1.67%) |
Apr 02, 2024 | 17.26 | 18.21 | 17.08 | 17.96 | 32,429 | +0.62(+3.58%) |
Apr 01, 2024 | 18.00 | 18.00 | 16.21 | 17.34 | 13,765 | -0.52(-2.91%) |
Mar 28, 2024 | 17.39 | 18.25 | 16.86 | 17.86 | 30,131 | +1.02(+6.06%) |
Mar 27, 2024 | 16.31 | 17.26 | 16.31 | 16.84 | 17,734 | +0.71(+4.40%) |
Mar 26, 2024 | 15.51 | 16.59 | 15.51 | 16.13 | 28,758 | +0.77(+5.01%) |
Mar 25, 2024 | 16.11 | 17.29 | 15.21 | 15.36 | 40,023 | -0.97(-5.94%) |
Mar 22, 2024 | 17.15 | 17.60 | 16.02 | 16.33 | 19,510 | -0.76(-4.45%) |
Mar 21, 2024 | 17.50 | 18.05 | 16.85 | 17.09 | 20,941 | -0.40(-2.29%) |
Mar 20, 2024 | 16.66 | 17.49 | 16.66 | 17.49 | 13,262 | +0.83(+4.98%) |
Mar 19, 2024 | 17.06 | 17.10 | 16.48 | 16.66 | 21,986 | -0.56(-3.25%) |
Mar 18, 2024 | 16.98 | 17.89 | 16.84 | 17.22 | 10,110 | +0.34(+2.01%) |
Mar 15, 2024 | 16.31 | 17.82 | 16.31 | 16.88 | 39,527 | -0.28(-1.63%) |
Mar 14, 2024 | 17.75 | 17.84 | 16.67 | 17.16 | 33,679 | -0.68(-3.81%) |
Mar 13, 2024 | 18.00 | 18.44 | 17.50 | 17.84 | 17,059 | -1.11(-5.86%) |
Mar 12, 2024 | 18.31 | 19.60 | 17.55 | 18.95 | 39,905 | +0.42(+2.27%) |
Mar 11, 2024 | 15.02 | 18.82 | 15.02 | 18.53 | 120,857 | +3.51(+23.37%) |
Mar 08, 2024 | 15.51 | 16.00 | 15.00 | 15.02 | 29,559 | -0.95(-5.95%) |
Mar 07, 2024 | 18.00 | 18.00 | 15.07 | 15.97 | 68,156 | -2.53(-13.68%) |
Mar 06, 2024 | 17.69 | 18.63 | 17.69 | 18.50 | 17,486 | +0.88(+4.99%) |
Mar 05, 2024 | 18.28 | 18.78 | 17.62 | 17.62 | 21,183 | -0.71(-3.87%) |
Mar 04, 2024 | 19.50 | 20.00 | 18.33 | 18.33 | 38,576 | -1.11(-5.71%) |
Mar 01, 2024 | 18.98 | 19.52 | 18.22 | 19.44 | 17,434 | +0.54(+2.86%) |
Feb 29, 2024 | 19.78 | 19.91 | 18.69 | 18.90 | 32,665 | -0.45(-2.33%) |
Feb 28, 2024 | 19.30 | 19.68 | 19.30 | 19.35 | 10,739 | -0.26(-1.33%) |
Feb 27, 2024 | 19.73 | 20.15 | 19.17 | 19.61 | 34,904 | -0.10(-0.51%) |
Feb 26, 2024 | 19.48 | 20.81 | 19.25 | 19.71 | 20,314 | +0.36(+1.86%) |
Feb 23, 2024 | 19.89 | 19.95 | 19.22 | 19.35 | 17,596 | +0.38(+2.00%) |
Feb 22, 2024 | 18.00 | 19.14 | 18.00 | 18.97 | 30,232 | +0.96(+5.33%) |
Feb 21, 2024 | 19.15 | 19.32 | 17.92 | 18.01 | 23,959 | -1.06(-5.56%) |
Feb 20, 2024 | 19.48 | 20.08 | 19.07 | 19.07 | 15,076 | -0.76(-3.83%) |
Feb 16, 2024 | 20.79 | 20.79 | 19.83 | 19.83 | 19,542 | -1.07(-5.12%) |
Feb 15, 2024 | 19.90 | 20.90 | 19.47 | 20.90 | 11,596 | +0.95(+4.76%) |
Feb 14, 2024 | 19.75 | 20.03 | 19.11 | 19.95 | 14,446 | +0.43(+2.20%) |
Feb 13, 2024 | 19.50 | 20.41 | 18.67 | 19.52 | 20,984 | -0.48(-2.40%) |
Feb 12, 2024 | 18.78 | 20.00 | 18.75 | 20.00 | 28,230 | +1.65(+8.99%) |
Feb 09, 2024 | 18.38 | 18.84 | 18.12 | 18.35 | 10,176 | +0.20(+1.10%) |
Feb 08, 2024 | 18.00 | 18.45 | 17.98 | 18.15 | 8,681 | -0.02(-0.11%) |
Feb 07, 2024 | 18.45 | 18.45 | 18.00 | 18.17 | 9,341 | -0.33(-1.78%) |
Feb 06, 2024 | 17.14 | 18.51 | 17.14 | 18.50 | 15,894 | +1.09(+6.26%) |
Feb 05, 2024 | 17.65 | 18.12 | 16.99 | 17.41 | 16,035 | -0.38(-2.14%) |
Feb 02, 2024 | 18.17 | 18.21 | 17.20 | 17.79 | 14,438 | -0.40(-2.20%) |
Feb 01, 2024 | 18.41 | 18.51 | 17.67 | 18.19 | 14,587 | -0.06(-0.33%) |
Jan 31, 2024 | 18.27 | 18.62 | 18.25 | 18.25 | 7,541 | -0.29(-1.56%) |
Jan 30, 2024 | 18.60 | 19.26 | 18.37 | 18.54 | 13,577 | +0.09(+0.49%) |
Jan 29, 2024 | 18.98 | 18.98 | 18.45 | 18.45 | 5,904 | -0.34(-1.81%) |
Jan 26, 2024 | 17.97 | 18.99 | 17.97 | 18.79 | 5,732 | +0.06(+0.32%) |
Jan 25, 2024 | 18.84 | 18.97 | 18.34 | 18.73 | 11,206 | +0.23(+1.24%) |
Jan 24, 2024 | 18.16 | 18.51 | 17.81 | 18.50 | 14,451 | +0.42(+2.32%) |
Jan 23, 2024 | 18.20 | 18.20 | 17.74 | 18.08 | 9,352 | +0.16(+0.89%) |
Jan 22, 2024 | 17.61 | 17.93 | 17.35 | 17.92 | 12,343 | +0.45(+2.58%) |
Jan 19, 2024 | 17.16 | 17.67 | 16.78 | 17.47 | 7,122 | +0.50(+2.95%) |
Jan 18, 2024 | 17.26 | 17.58 | 16.76 | 16.97 | 11,793 | -0.64(-3.63%) |
Jan 17, 2024 | 17.50 | 18.53 | 17.36 | 17.61 | 19,141 | -0.09(-0.51%) |
Jan 16, 2024 | 17.74 | 18.42 | 17.70 | 17.70 | 10,904 | -0.05(-0.28%) |
Jan 12, 2024 | 18.17 | 18.30 | 17.75 | 17.75 | 10,084 | -0.21(-1.17%) |
Jan 11, 2024 | 18.50 | 18.72 | 17.53 | 17.96 | 25,088 | -0.43(-2.34%) |
Jan 10, 2024 | 18.83 | 18.83 | 18.23 | 18.39 | 14,004 | -0.63(-3.31%) |
Jan 09, 2024 | 18.86 | 19.27 | 18.75 | 19.02 | 9,266 | -0.18(-0.94%) |
Jan 08, 2024 | 18.89 | 19.20 | 18.89 | 19.20 | 10,284 | +0.13(+0.68%) |
Jan 05, 2024 | 19.50 | 19.90 | 18.82 | 19.07 | 38,864 | -0.09(-0.47%) |
Jan 04, 2024 | 18.99 | 19.56 | 18.51 | 19.16 | 10,372 | +0.28(+1.48%) |
Jan 03, 2024 | 19.41 | 19.68 | 18.02 | 18.88 | 9,106 | -0.70(-3.58%) |
Jan 02, 2024 | 18.77 | 19.70 | 18.66 | 19.58 | 33,705 | +0.39(+2.03%) |
Dec 29, 2023 | 19.51 | 19.51 | 18.86 | 19.19 | 16,619 | -0.77(-3.86%) |
Dec 28, 2023 | 19.52 | 20.44 | 19.49 | 19.96 | 15,391 | +0.22(+1.11%) |
Dec 27, 2023 | 19.27 | 19.94 | 19.04 | 19.74 | 18,011 | +0.70(+3.68%) |
Dec 26, 2023 | 18.34 | 19.65 | 18.34 | 19.04 | 22,906 | +0.09(+0.47%) |
Dec 22, 2023 | 19.03 | 19.49 | 18.50 | 18.95 | 10,396 | -0.08(-0.42%) |
Dec 21, 2023 | 19.05 | 19.17 | 18.38 | 19.03 | 15,033 | +0.05(+0.26%) |
Dec 20, 2023 | 19.15 | 20.28 | 18.56 | 18.98 | 27,631 | -0.56(-2.87%) |
Dec 19, 2023 | 19.39 | 19.70 | 18.86 | 19.54 | 19,475 | +0.45(+2.36%) |
Dec 18, 2023 | 19.70 | 19.72 | 18.24 | 19.09 | 35,543 | -0.70(-3.54%) |
Dec 15, 2023 | 18.60 | 19.89 | 18.15 | 19.79 | 74,157 | +1.19(+6.40%) |
Dec 14, 2023 | 18.41 | 19.00 | 18.11 | 18.60 | 20,437 | +0.38(+2.09%) |
Dec 13, 2023 | 17.15 | 18.23 | 16.66 | 18.22 | 53,496 | +1.14(+6.67%) |
Dec 12, 2023 | 17.27 | 18.13 | 16.96 | 17.08 | 19,426 | -0.42(-2.40%) |
Dec 11, 2023 | 16.57 | 18.56 | 16.57 | 17.50 | 33,408 | -0.24(-1.35%) |
Dec 08, 2023 | 17.03 | 18.03 | 16.91 | 17.74 | 11,582 | +0.44(+2.54%) |
Dec 07, 2023 | 16.67 | 17.39 | 16.57 | 17.30 | 12,988 | +0.34(+2.00%) |
Dec 06, 2023 | 17.03 | 17.48 | 16.77 | 16.96 | 32,109 | -0.58(-3.31%) |
Dec 05, 2023 | 17.70 | 18.14 | 17.30 | 17.54 | 11,184 | -0.39(-2.18%) |
Dec 04, 2023 | 18.36 | 18.50 | 17.75 | 17.93 | 26,369 | -0.08(-0.44%) |
Dec 01, 2023 | 18.00 | 18.37 | 17.73 | 18.01 | 20,122 | +0.22(+1.24%) |
Nov 30, 2023 | 17.96 | 17.96 | 17.11 | 17.79 | 21,114 | +0.28(+1.60%) |
Nov 29, 2023 | 16.20 | 17.80 | 16.20 | 17.51 | 27,130 | +1.35(+8.35%) |
Nov 28, 2023 | 18.29 | 18.29 | 16.00 | 16.16 | 21,738 | -1.81(-10.07%) |
Nov 27, 2023 | 17.40 | 18.29 | 16.13 | 17.97 | 31,874 | +0.27(+1.53%) |
Nov 24, 2023 | 16.86 | 17.89 | 16.86 | 17.70 | 9,427 | +0.84(+4.98%) |
Nov 22, 2023 | 16.13 | 17.13 | 16.13 | 16.86 | 23,058 | +0.92(+5.77%) |
Nov 21, 2023 | 15.34 | 15.97 | 15.20 | 15.94 | 38,883 | +0.32(+2.05%) |
Nov 20, 2023 | 15.61 | 16.33 | 15.61 | 15.62 | 19,082 | -0.23(-1.45%) |
Nov 17, 2023 | 15.04 | 15.91 | 15.04 | 15.85 | 27,403 | +0.91(+6.09%) |
Nov 16, 2023 | 15.29 | 15.29 | 14.35 | 14.94 | 22,112 | -0.22(-1.45%) |
Nov 15, 2023 | 15.29 | 15.73 | 15.04 | 15.16 | 24,927 | -0.13(-0.85%) |
Nov 14, 2023 | 14.48 | 15.40 | 14.34 | 15.29 | 73,143 | +1.15(+8.13%) |
Nov 13, 2023 | 13.65 | 14.99 | 13.65 | 14.14 | 54,231 | +0.46(+3.36%) |
Nov 10, 2023 | 12.96 | 14.26 | 12.76 | 13.68 | 46,803 | +0.96(+7.55%) |
Nov 09, 2023 | 13.33 | 13.50 | 12.65 | 12.72 | 42,772 | -0.73(-5.46%) |
Nov 08, 2023 | 13.58 | 13.81 | 13.00 | 13.46 | 60,677 | -0.80(-5.65%) |
Nov 07, 2023 | 14.25 | 15.28 | 13.75 | 14.26 | 96,827 | -1.64(-10.31%) |
Nov 06, 2023 | 16.30 | 16.79 | 15.90 | 15.90 | 18,794 | -0.81(-4.85%) |
Nov 03, 2023 | 17.34 | 17.34 | 16.50 | 16.71 | 17,786 | +0.01(+0.06%) |
Nov 02, 2023 | 16.41 | 16.99 | 16.41 | 16.70 | 20,478 | +0.30(+1.83%) |
Nov 01, 2023 | 17.00 | 17.06 | 16.01 | 16.40 | 16,388 | -0.15(-0.91%) |
Oct 31, 2023 | 16.65 | 16.85 | 15.79 | 16.55 | 17,351 | -0.27(-1.61%) |
Oct 30, 2023 | 16.68 | 17.07 | 16.42 | 16.82 | 6,386 | +0.06(+0.36%) |
Oct 27, 2023 | 16.55 | 16.87 | 16.25 | 16.76 | 26,461 | -0.11(-0.65%) |
Oct 26, 2023 | 17.27 | 17.41 | 16.39 | 16.87 | 17,728 | -0.46(-2.65%) |
Oct 25, 2023 | 17.07 | 17.44 | 16.74 | 17.33 | 28,750 | -0.19(-1.08%) |
Oct 24, 2023 | 16.18 | 18.00 | 15.33 | 17.52 | 96,272 | +1.39(+8.62%) |
Oct 23, 2023 | 15.47 | 16.30 | 15.11 | 16.13 | 94,634 | +0.81(+5.29%) |
Oct 20, 2023 | 15.62 | 15.63 | 15.20 | 15.32 | 19,254 | -0.27(-1.73%) |
Oct 19, 2023 | 15.71 | 16.17 | 14.92 | 15.59 | 29,363 | +0.02(+0.13%) |
Oct 18, 2023 | 16.01 | 16.01 | 15.38 | 15.57 | 19,760 | -0.66(-4.07%) |
Oct 17, 2023 | 15.46 | 16.34 | 15.46 | 16.23 | 20,085 | +0.56(+3.57%) |
Oct 16, 2023 | 15.30 | 15.85 | 15.20 | 15.67 | 24,837 | +0.26(+1.69%) |
Oct 13, 2023 | 15.78 | 16.52 | 15.00 | 15.41 | 32,488 | -0.30(-1.91%) |
Oct 12, 2023 | 16.12 | 16.13 | 15.59 | 15.71 | 33,142 | -0.58(-3.56%) |
Oct 11, 2023 | 16.77 | 16.77 | 15.85 | 16.29 | 25,260 | -0.39(-2.34%) |
Oct 10, 2023 | 17.13 | 17.21 | 16.51 | 16.68 | 26,978 | -0.03(-0.18%) |
Oct 09, 2023 | 17.16 | 17.16 | 16.38 | 16.71 | 11,176 | -0.49(-2.85%) |
Oct 06, 2023 | 17.51 | 17.51 | 17.00 | 17.20 | 13,979 | -0.53(-2.99%) |
Oct 05, 2023 | 17.86 | 18.05 | 17.53 | 17.73 | 16,229 | -0.14(-0.78%) |
Oct 04, 2023 | 18.14 | 18.14 | 17.57 | 17.87 | 12,096 | -0.19(-1.05%) |
Oct 03, 2023 | 18.40 | 18.51 | 17.94 | 18.06 | 47,706 | -0.37(-2.01%) |
Oct 02, 2023 | 18.45 | 18.57 | 17.70 | 18.43 | 30,811 | -0.09(-0.49%) |
Sep 29, 2023 | 17.75 | 18.81 | 17.75 | 18.52 | 20,167 | +0.37(+2.04%) |
Sep 28, 2023 | 18.14 | 18.23 | 17.53 | 18.15 | 31,093 | +0.16(+0.89%) |
Sep 27, 2023 | 17.72 | 18.10 | 17.58 | 17.99 | 21,528 | +0.28(+1.58%) |
Sep 26, 2023 | 17.89 | 18.00 | 17.30 | 17.71 | 20,173 | -0.19(-1.06%) |
Sep 25, 2023 | 18.42 | 18.14 | 17.85 | 17.90 | 13,447 | -0.30(-1.65%) |
Sep 22, 2023 | 18.42 | 18.52 | 17.70 | 18.20 | 39,578 | +0.01(+0.05%) |
Sep 21, 2023 | 18.11 | 18.68 | 17.73 | 18.19 | 27,228 | +0.17(+0.94%) |
Sep 20, 2023 | 18.50 | 18.55 | 17.81 | 18.02 | 28,337 | -0.42(-2.28%) |
Sep 19, 2023 | 18.76 | 19.04 | 18.25 | 18.44 | 37,241 | +0.21(+1.15%) |
Sep 18, 2023 | 18.80 | 18.86 | 18.05 | 18.23 | 19,452 | -0.75(-3.95%) |
Sep 15, 2023 | 18.90 | 19.16 | 18.09 | 18.98 | 47,208 | -0.06(-0.32%) |
Sep 14, 2023 | 18.65 | 19.49 | 18.53 | 19.04 | 24,986 | +0.31(+1.66%) |
Sep 13, 2023 | 20.37 | 20.40 | 18.49 | 18.73 | 31,186 | -1.47(-7.28%) |
Sep 12, 2023 | 20.20 | 20.50 | 19.70 | 20.20 | 11,806 | +0.04(+0.20%) |
Sep 11, 2023 | 21.17 | 21.40 | 20.05 | 20.16 | 28,551 | -1.01(-4.77%) |
Sep 08, 2023 | 20.76 | 21.41 | 20.31 | 21.17 | 20,504 | +0.61(+2.97%) |
Sep 07, 2023 | 20.52 | 21.06 | 20.25 | 20.56 | 19,450 | +0.03(+0.15%) |
Sep 06, 2023 | 21.00 | 21.00 | 20.30 | 20.53 | 15,986 | -0.13(-0.63%) |
Sep 05, 2023 | 21.02 | 21.04 | 20.33 | 20.66 | 20,838 | -0.31(-1.48%) |
Sep 01, 2023 | 21.42 | 21.42 | 20.18 | 20.97 | 17,907 | +0.30(+1.45%) |
Aug 31, 2023 | 20.91 | 20.99 | 20.64 | 20.67 | 19,715 | -0.20(-0.96%) |
Aug 30, 2023 | 20.90 | 21.44 | 20.78 | 20.87 | 17,694 | +0.29(+1.38%) |
Aug 29, 2023 | 20.37 | 20.62 | 20.37 | 20.59 | 13,273 | +0.48(+2.41%) |
Aug 28, 2023 | 20.00 | 20.56 | 20.00 | 20.10 | 23,322 | -0.01(-0.05%) |
Aug 25, 2023 | 19.94 | 20.24 | 19.21 | 20.11 | 45,998 | +0.27(+1.36%) |
Aug 24, 2023 | 21.21 | 21.21 | 19.71 | 19.84 | 35,185 | -1.34(-6.33%) |
Aug 23, 2023 | 21.38 | 21.88 | 20.84 | 21.18 | 40,804 | -0.14(-0.66%) |
Aug 22, 2023 | 21.47 | 21.83 | 21.00 | 21.32 | 52,640 | -0.12(-0.56%) |
Aug 21, 2023 | 21.79 | 22.40 | 21.27 | 21.44 | 35,375 | -0.43(-1.97%) |
Aug 18, 2023 | 21.39 | 21.99 | 21.36 | 21.87 | 55,507 | +0.26(+1.20%) |
Aug 17, 2023 | 22.70 | 22.70 | 21.18 | 21.61 | 53,027 | -1.08(-4.76%) |
Aug 16, 2023 | 22.70 | 23.34 | 22.60 | 22.69 | 35,044 | +0.13(+0.58%) |
Aug 15, 2023 | 22.36 | 22.99 | 22.13 | 22.56 | 36,925 | -0.29(-1.27%) |
Aug 14, 2023 | 23.15 | 23.15 | 22.01 | 22.85 | 64,821 | -0.32(-1.38%) |
Aug 11, 2023 | 22.36 | 23.39 | 22.27 | 23.17 | 43,801 | +0.66(+2.93%) |
Aug 10, 2023 | 23.08 | 23.28 | 21.68 | 22.51 | 73,111 | -0.74(-3.18%) |
Aug 09, 2023 | 28.00 | 28.01 | 23.07 | 23.25 | 266,243 | -4.96(-17.58%) |
Aug 08, 2023 | 25.27 | 29.94 | 24.77 | 28.21 | 253,490 | +4.03(+16.67%) |
Aug 07, 2023 | 25.10 | 25.10 | 23.62 | 24.18 | 157,616 | -0.89(-3.55%) |
Aug 04, 2023 | 24.90 | 25.84 | 24.51 | 25.07 | 159,231 | +0.50(+2.04%) |
Aug 03, 2023 | 24.30 | 24.88 | 23.71 | 24.57 | 102,475 | +0.18(+0.74%) |
Aug 02, 2023 | 24.34 | 24.98 | 23.70 | 24.39 | 90,634 | -0.06(-0.25%) |
Aug 01, 2023 | 24.39 | 24.54 | 23.99 | 24.45 | 38,452 | +0.04(+0.16%) |
Jul 31, 2023 | 23.60 | 24.45 | 23.30 | 24.41 | 49,452 | +0.84(+3.56%) |
Jul 28, 2023 | 23.45 | 23.96 | 23.27 | 23.57 | 46,198 | +0.13(+0.55%) |
Jul 27, 2023 | 22.90 | 23.74 | 22.36 | 23.44 | 64,585 | +0.63(+2.76%) |
Jul 26, 2023 | 22.93 | 23.79 | 22.47 | 22.81 | 64,464 | -0.32(-1.38%) |
Jul 25, 2023 | 22.50 | 23.27 | 22.44 | 23.13 | 75,936 | +0.65(+2.89%) |
Jul 24, 2023 | 21.53 | 22.80 | 21.38 | 22.48 | 46,685 | +0.90(+4.17%) |
Jul 21, 2023 | 21.05 | 21.67 | 20.89 | 21.58 | 50,428 | +0.58(+2.76%) |
Jul 20, 2023 | 20.64 | 21.06 | 20.27 | 21.00 | 58,859 | +0.45(+2.19%) |
Jul 19, 2023 | 21.59 | 21.95 | 20.50 | 20.55 | 53,989 | -1.01(-4.68%) |
Jul 18, 2023 | 21.06 | 21.72 | 21.06 | 21.56 | 42,940 | +0.50(+2.37%) |
Jul 17, 2023 | 21.02 | 21.52 | 20.90 | 21.06 | 47,352 | +0.04(+0.19%) |
Jul 14, 2023 | 21.23 | 21.46 | 20.60 | 21.02 | 42,993 | -0.19(-0.90%) |
Jul 13, 2023 | 20.98 | 21.43 | 20.52 | 21.21 | 60,652 | +0.44(+2.12%) |
Jul 12, 2023 | 21.23 | 22.10 | 20.69 | 20.77 | 68,809 | -0.04(-0.19%) |
Jul 11, 2023 | 21.89 | 21.89 | 20.52 | 20.81 | 106,260 | -1.13(-5.15%) |
Jul 10, 2023 | 22.37 | 22.67 | 21.80 | 21.94 | 78,651 | -0.25(-1.13%) |
Jul 07, 2023 | 23.15 | 23.66 | 22.15 | 22.19 | 72,477 | -0.80(-3.48%) |
Jul 06, 2023 | 22.96 | 23.34 | 22.30 | 22.99 | 93,455 | +0.05(+0.22%) |
Jul 05, 2023 | 23.12 | 23.44 | 22.45 | 22.94 | 94,928 | -0.30(-1.29%) |
Jul 03, 2023 | 23.25 | 23.81 | 22.98 | 23.24 | 45,090 | -0.01(-0.04%) |
Jun 30, 2023 | 23.05 | 23.54 | 23.05 | 23.25 | 158,212 | +0.40(+1.75%) |
Jun 29, 2023 | 22.19 | 23.00 | 22.19 | 22.85 | 72,699 | +0.43(+1.92%) |
Jun 28, 2023 | 22.47 | 22.77 | 21.56 | 22.42 | 72,244 | -0.11(-0.49%) |
Jun 27, 2023 | 23.10 | 23.38 | 22.22 | 22.53 | 68,349 | -0.43(-1.87%) |
Jun 26, 2023 | 23.93 | 24.55 | 22.82 | 22.96 | 85,151 | -0.97(-4.05%) |
Jun 23, 2023 | 24.51 | 25.28 | 23.39 | 23.93 | 669,689 | -1.10(-4.39%) |
Jun 22, 2023 | 25.58 | 25.83 | 24.68 | 25.03 | 39,225 | -0.34(-1.34%) |
Jun 21, 2023 | 25.49 | 25.79 | 24.76 | 25.37 | 47,412 | -0.12(-0.47%) |
Jun 20, 2023 | 25.34 | 26.30 | 25.12 | 25.49 | 90,770 | +0.16(+0.63%) |
Jun 16, 2023 | 25.01 | 26.11 | 24.85 | 25.33 | 51,099 | +0.13(+0.52%) |
Jun 15, 2023 | 26.19 | 26.49 | 24.79 | 25.20 | 63,338 | -0.76(-2.93%) |
Jun 14, 2023 | 26.82 | 27.10 | 25.79 | 25.96 | 71,616 | -0.60(-2.26%) |
Jun 13, 2023 | 25.26 | 26.87 | 25.26 | 26.56 | 109,118 | +1.23(+4.86%) |
Jun 12, 2023 | 23.74 | 25.72 | 23.42 | 25.33 | 113,572 | +2.30(+9.99%) |
Jun 09, 2023 | 23.14 | 23.71 | 22.68 | 23.03 | 61,775 | -0.35(-1.50%) |
Jun 08, 2023 | 24.38 | 24.70 | 23.30 | 23.38 | 61,966 | -1.00(-4.10%) |
Jun 07, 2023 | 24.34 | 25.00 | 24.13 | 24.38 | 63,628 | -0.04(-0.16%) |
Jun 06, 2023 | 24.51 | 24.60 | 23.46 | 24.42 | 95,547 | +0.10(+0.41%) |
Jun 05, 2023 | 27.01 | 27.25 | 24.30 | 24.32 | 96,785 | -2.99(-10.95%) |
Jun 02, 2023 | 26.63 | 27.52 | 26.25 | 27.31 | 47,356 | +1.00(+3.80%) |