Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.66 | 24.69 | 23.09 | 23.29 | 1,749,066 | -1.33(-5.40%) |
Apr 29, 2024 | 24.50 | 24.65 | 24.45 | 24.62 | 204,023 | +0.07(+0.29%) |
Apr 26, 2024 | 24.52 | 24.83 | 24.44 | 24.55 | 105,889 | +0.12(+0.49%) |
Apr 25, 2024 | 24.61 | 24.61 | 24.41 | 24.43 | 177,502 | -0.09(-0.37%) |
Apr 24, 2024 | 24.49 | 24.54 | 24.43 | 24.52 | 135,417 | +0.12(+0.49%) |
Apr 23, 2024 | 24.54 | 24.55 | 24.40 | 24.40 | 126,279 | -0.10(-0.39%) |
Apr 22, 2024 | 24.51 | 24.67 | 24.43 | 24.50 | 148,761 | -0.05(-0.22%) |
Apr 19, 2024 | 24.27 | 24.73 | 24.26 | 24.55 | 290,897 | +0.24(+0.99%) |
Apr 18, 2024 | 24.73 | 24.89 | 24.30 | 24.31 | 450,497 | -0.58(-2.33%) |
Apr 17, 2024 | 24.55 | 24.93 | 24.49 | 24.89 | 433,721 | +0.22(+0.89%) |
Apr 16, 2024 | 24.50 | 24.71 | 23.91 | 24.67 | 1,052,434 | -0.38(-1.52%) |
Apr 15, 2024 | 25.50 | 25.50 | 24.93 | 25.05 | 448,475 | -0.34(-1.34%) |
Apr 12, 2024 | 25.58 | 25.59 | 25.39 | 25.39 | 218,195 | -0.16(-0.63%) |
Apr 11, 2024 | 25.55 | 25.65 | 25.45 | 25.55 | 481,572 | -0.11(-0.43%) |
Apr 10, 2024 | 25.58 | 25.66 | 25.55 | 25.66 | 270,374 | +0.03(+0.12%) |
Apr 09, 2024 | 25.68 | 25.69 | 25.45 | 25.63 | 285,613 | -0.02(-0.08%) |
Apr 08, 2024 | 25.57 | 25.65 | 25.51 | 25.65 | 201,963 | +0.08(+0.31%) |
Apr 05, 2024 | 25.64 | 25.68 | 25.48 | 25.57 | 623,007 | +0.00(+0.00%) |
Apr 04, 2024 | 25.75 | 25.75 | 25.54 | 25.57 | 182,527 | -0.14(-0.54%) |
Apr 03, 2024 | 25.64 | 25.74 | 25.61 | 25.71 | 282,997 | +0.01(+0.04%) |
Apr 02, 2024 | 25.64 | 25.75 | 25.64 | 25.70 | 806,446 | -0.04(-0.16%) |
Apr 01, 2024 | 25.50 | 25.76 | 25.49 | 25.74 | 128,673 | +0.16(+0.63%) |
Mar 28, 2024 | 25.63 | 25.63 | 25.50 | 25.58 | 145,642 | -0.04(-0.16%) |
Mar 27, 2024 | 25.50 | 25.77 | 25.47 | 25.62 | 300,278 | -0.01(-0.04%) |
Mar 26, 2024 | 25.80 | 25.80 | 25.62 | 25.63 | 157,937 | -0.17(-0.66%) |
Mar 25, 2024 | 25.74 | 25.80 | 25.70 | 25.80 | 74,323 | +0.00(+0.00%) |
Mar 22, 2024 | 25.47 | 25.80 | 25.45 | 25.80 | 227,700 | +0.28(+1.10%) |
Mar 21, 2024 | 25.40 | 25.54 | 25.40 | 25.52 | 189,469 | +0.13(+0.51%) |
Mar 20, 2024 | 25.37 | 25.53 | 25.35 | 25.39 | 266,384 | -0.11(-0.43%) |
Mar 19, 2024 | 25.28 | 25.52 | 25.21 | 25.50 | 316,373 | +0.20(+0.79%) |
Mar 18, 2024 | 25.38 | 25.38 | 25.28 | 25.30 | 247,912 | -0.01(-0.04%) |
Mar 15, 2024 | 25.45 | 25.45 | 25.21 | 25.31 | 510,173 | -0.09(-0.35%) |
Mar 14, 2024 | 25.19 | 25.47 | 25.19 | 25.40 | 325,453 | -0.02(-0.08%) |
Mar 13, 2024 | 25.40 | 25.56 | 25.40 | 25.42 | 281,912 | +0.00(+0.00%) |
Mar 12, 2024 | 25.51 | 25.62 | 25.41 | 25.42 | 454,476 | -0.19(-0.74%) |
Mar 11, 2024 | 25.45 | 25.63 | 25.45 | 25.61 | 1,071,952 | +0.21(+0.83%) |
Mar 08, 2024 | 25.83 | 25.87 | 25.30 | 25.40 | 1,382,726 | -0.47(-1.82%) |
Mar 07, 2024 | 25.80 | 25.90 | 25.80 | 25.87 | 190,384 | +0.05(+0.19%) |
Mar 06, 2024 | 25.81 | 26.02 | 25.76 | 25.82 | 172,320 | +0.05(+0.19%) |
Mar 05, 2024 | 25.80 | 25.82 | 25.73 | 25.77 | 101,159 | -0.03(-0.12%) |
Mar 04, 2024 | 25.78 | 25.90 | 25.74 | 25.80 | 192,220 | +0.04(+0.16%) |
Mar 01, 2024 | 25.70 | 25.81 | 25.69 | 25.76 | 214,008 | +0.14(+0.55%) |
Feb 29, 2024 | 25.77 | 25.80 | 25.60 | 25.62 | 209,581 | -0.08(-0.31%) |
Feb 28, 2024 | 25.71 | 25.83 | 25.68 | 25.70 | 130,199 | -0.07(-0.27%) |
Feb 27, 2024 | 25.73 | 25.87 | 25.70 | 25.77 | 240,798 | +0.07(+0.27%) |
Feb 26, 2024 | 25.70 | 25.80 | 25.64 | 25.70 | 465,678 | +0.00(+0.00%) |
Feb 23, 2024 | 25.70 | 25.80 | 25.63 | 25.70 | 267,604 | +0.06(+0.23%) |
Feb 22, 2024 | 25.82 | 25.82 | 25.64 | 25.64 | 304,102 | -0.11(-0.43%) |
Feb 21, 2024 | 25.72 | 25.79 | 25.65 | 25.75 | 411,291 | +0.05(+0.19%) |
Feb 20, 2024 | 25.72 | 25.80 | 25.70 | 25.70 | 373,194 | -0.05(-0.19%) |
Feb 16, 2024 | 25.83 | 25.83 | 25.71 | 25.75 | 301,758 | -0.09(-0.35%) |
Feb 15, 2024 | 25.74 | 25.86 | 25.68 | 25.84 | 255,564 | +0.09(+0.35%) |
Feb 14, 2024 | 25.80 | 25.91 | 25.68 | 25.75 | 261,365 | +0.05(+0.19%) |
Feb 13, 2024 | 25.77 | 25.87 | 25.61 | 25.70 | 522,378 | -0.11(-0.43%) |
Feb 12, 2024 | 25.69 | 25.98 | 25.64 | 25.81 | 1,160,582 | +0.10(+0.39%) |
Feb 09, 2024 | 25.65 | 25.75 | 25.65 | 25.71 | 1,177,753 | +0.01(+0.04%) |
Feb 08, 2024 | 25.70 | 25.80 | 25.65 | 25.70 | 2,692,850 | +0.13(+0.51%) |
Feb 07, 2024 | 25.74 | 25.77 | 25.48 | 25.57 | 869,819 | -0.14(-0.54%) |
Feb 06, 2024 | 25.52 | 25.72 | 25.46 | 25.71 | 1,048,060 | +0.20(+0.78%) |
Feb 05, 2024 | 25.40 | 25.55 | 25.34 | 25.51 | 816,386 | +0.25(+0.99%) |
Feb 02, 2024 | 25.09 | 25.38 | 25.07 | 25.26 | 409,200 | +0.11(+0.44%) |
Feb 01, 2024 | 24.82 | 25.20 | 24.75 | 25.15 | 628,787 | +0.41(+1.66%) |
Jan 31, 2024 | 25.02 | 25.02 | 24.54 | 24.74 | 832,431 | -0.30(-1.20%) |
Jan 30, 2024 | 25.44 | 25.55 | 24.98 | 25.04 | 1,753,364 | -0.56(-2.19%) |
Jan 29, 2024 | 25.36 | 26.25 | 25.14 | 25.60 | 3,347,436 | +0.21(+0.83%) |
Jan 26, 2024 | 25.30 | 25.44 | 25.26 | 25.39 | 951,243 | +0.04(+0.16%) |
Jan 25, 2024 | 25.35 | 25.54 | 25.34 | 25.35 | 1,643,257 | -0.05(-0.20%) |
Jan 24, 2024 | 25.30 | 25.50 | 25.30 | 25.40 | 877,302 | +0.11(+0.43%) |
Jan 23, 2024 | 25.67 | 25.67 | 25.23 | 25.29 | 4,321,296 | -0.31(-1.21%) |
Jan 22, 2024 | 25.75 | 25.89 | 25.31 | 25.60 | 2,647,343 | -0.07(-0.27%) |
Jan 19, 2024 | 25.76 | 25.91 | 25.57 | 25.67 | 1,535,155 | -0.08(-0.31%) |
Jan 18, 2024 | 25.90 | 26.02 | 25.73 | 25.75 | 2,228,525 | -0.04(-0.16%) |
Jan 17, 2024 | 25.74 | 25.91 | 25.71 | 25.79 | 840,636 | -0.09(-0.35%) |
Jan 16, 2024 | 25.91 | 25.99 | 25.86 | 25.88 | 904,243 | -0.02(-0.08%) |
Jan 12, 2024 | 26.06 | 26.06 | 25.88 | 25.90 | 1,458,219 | -0.16(-0.61%) |
Jan 11, 2024 | 26.13 | 26.20 | 25.96 | 26.06 | 410,526 | -0.10(-0.38%) |
Jan 10, 2024 | 26.23 | 26.27 | 26.11 | 26.16 | 344,196 | -0.08(-0.30%) |
Jan 09, 2024 | 26.25 | 26.32 | 26.24 | 26.24 | 297,715 | -0.04(-0.15%) |
Jan 08, 2024 | 26.39 | 26.39 | 26.24 | 26.28 | 294,427 | -0.17(-0.64%) |
Jan 05, 2024 | 26.20 | 26.59 | 26.17 | 26.45 | 1,069,552 | +0.40(+1.54%) |
Jan 04, 2024 | 26.14 | 26.21 | 26.01 | 26.05 | 743,932 | -0.20(-0.76%) |
Jan 03, 2024 | 26.07 | 26.37 | 26.07 | 26.25 | 1,130,282 | +0.09(+0.34%) |
Jan 02, 2024 | 26.27 | 26.45 | 26.06 | 26.16 | 581,773 | -0.19(-0.72%) |
Dec 29, 2023 | 26.46 | 26.54 | 26.30 | 26.35 | 680,742 | -0.15(-0.57%) |
Dec 28, 2023 | 26.58 | 26.63 | 26.43 | 26.50 | 733,703 | +0.00(+0.00%) |
Dec 27, 2023 | 26.28 | 26.53 | 26.27 | 26.50 | 1,498,600 | -0.35(-1.30%) |
Dec 26, 2023 | 27.03 | 27.25 | 26.82 | 26.85 | 2,705,263 | +1.33(+5.21%) |
Dec 22, 2023 | 25.76 | 25.82 | 25.49 | 25.52 | 527,456 | -0.28(-1.09%) |
Dec 21, 2023 | 25.83 | 25.96 | 25.70 | 25.80 | 548,240 | -0.06(-0.23%) |
Dec 20, 2023 | 25.84 | 25.96 | 25.84 | 25.86 | 980,832 | -0.10(-0.39%) |
Dec 19, 2023 | 25.90 | 26.02 | 25.86 | 25.96 | 976,310 | +0.02(+0.08%) |
Dec 18, 2023 | 25.68 | 26.02 | 25.54 | 25.94 | 1,444,575 | -0.09(-0.35%) |
Dec 15, 2023 | 25.97 | 26.09 | 25.89 | 26.03 | 2,217,437 | +0.03(+0.12%) |
Dec 14, 2023 | 25.96 | 26.06 | 25.90 | 26.00 | 2,430,959 | -0.23(-0.88%) |
Dec 13, 2023 | 25.60 | 26.25 | 25.50 | 26.23 | 2,948,716 | +0.67(+2.62%) |
Dec 12, 2023 | 24.85 | 25.72 | 24.52 | 25.56 | 9,605,994 | +0.75(+3.02%) |
Dec 11, 2023 | 24.96 | 25.00 | 23.94 | 24.81 | 7,752,824 | +2.11(+9.30%) |
Dec 08, 2023 | 22.75 | 22.80 | 22.53 | 22.70 | 178,838 | -0.09(-0.39%) |
Dec 07, 2023 | 22.52 | 22.83 | 22.52 | 22.79 | 329,327 | +0.23(+1.02%) |
Dec 06, 2023 | 22.81 | 22.87 | 22.56 | 22.56 | 410,738 | -0.33(-1.44%) |
Dec 05, 2023 | 22.76 | 22.95 | 22.60 | 22.89 | 397,392 | -0.06(-0.26%) |
Dec 04, 2023 | 22.82 | 23.00 | 22.82 | 22.95 | 422,627 | +0.01(+0.04%) |
Dec 01, 2023 | 22.76 | 23.11 | 22.76 | 22.94 | 544,775 | +0.14(+0.61%) |
Nov 30, 2023 | 23.01 | 23.07 | 22.70 | 22.80 | 380,591 | -0.23(-1.00%) |
Nov 29, 2023 | 23.03 | 23.23 | 23.02 | 23.03 | 240,511 | -0.03(-0.13%) |
Nov 28, 2023 | 23.26 | 23.33 | 23.00 | 23.06 | 1,154,841 | -0.14(-0.60%) |
Nov 27, 2023 | 23.70 | 23.71 | 23.13 | 23.20 | 743,302 | -0.30(-1.28%) |
Nov 24, 2023 | 23.22 | 23.78 | 22.86 | 23.50 | 1,234,065 | +1.09(+4.86%) |
Nov 22, 2023 | 22.60 | 22.60 | 22.20 | 22.41 | 497,625 | -0.18(-0.80%) |
Nov 21, 2023 | 22.50 | 22.68 | 22.38 | 22.59 | 362,742 | +0.05(+0.22%) |
Nov 20, 2023 | 22.54 | 22.76 | 22.50 | 22.54 | 294,782 | -0.22(-0.97%) |
Nov 17, 2023 | 22.92 | 22.97 | 22.58 | 22.76 | 170,289 | -0.04(-0.18%) |
Nov 16, 2023 | 22.84 | 23.08 | 22.62 | 22.80 | 449,928 | +0.18(+0.80%) |
Nov 15, 2023 | 22.60 | 22.97 | 22.55 | 22.62 | 280,069 | -0.02(-0.11%) |
Nov 14, 2023 | 22.40 | 22.65 | 22.38 | 22.64 | 473,587 | +0.29(+1.27%) |
Nov 13, 2023 | 22.44 | 22.55 | 22.19 | 22.36 | 238,869 | +0.12(+0.54%) |
Nov 10, 2023 | 22.24 | 22.33 | 22.12 | 22.24 | 181,774 | +0.07(+0.32%) |
Nov 09, 2023 | 22.05 | 22.23 | 22.05 | 22.17 | 162,624 | +0.17(+0.77%) |
Nov 08, 2023 | 22.34 | 22.34 | 21.84 | 22.00 | 556,813 | +0.27(+1.24%) |
Nov 07, 2023 | 21.71 | 22.00 | 21.46 | 21.73 | 365,774 | -0.09(-0.41%) |
Nov 06, 2023 | 21.00 | 22.20 | 21.00 | 21.82 | 1,052,536 | +1.22(+5.92%) |
Nov 03, 2023 | 20.92 | 21.00 | 20.36 | 20.60 | 504,977 | -0.13(-0.63%) |
Nov 02, 2023 | 20.63 | 20.87 | 20.00 | 20.73 | 138,173 | +0.03(+0.14%) |
Nov 01, 2023 | 20.43 | 20.79 | 20.34 | 20.70 | 127,052 | +0.19(+0.93%) |
Oct 31, 2023 | 20.57 | 21.00 | 20.31 | 20.51 | 421,361 | -0.20(-0.97%) |
Oct 30, 2023 | 20.73 | 20.91 | 20.59 | 20.71 | 238,860 | +0.29(+1.42%) |
Oct 27, 2023 | 20.27 | 21.00 | 20.11 | 20.42 | 1,289,599 | +0.18(+0.86%) |
Oct 26, 2023 | 19.68 | 20.75 | 19.40 | 20.25 | 1,952,405 | +0.55(+2.82%) |
Oct 25, 2023 | 20.01 | 21.00 | 19.26 | 19.69 | 4,160,026 | -0.16(-0.83%) |
Oct 24, 2023 | 18.81 | 20.46 | 18.81 | 19.86 | 1,237,173 | +0.98(+5.22%) |
Oct 23, 2023 | 19.20 | 19.30 | 18.85 | 18.87 | 230,381 | -0.34(-1.77%) |
Oct 20, 2023 | 19.53 | 19.53 | 19.13 | 19.21 | 225,286 | -0.27(-1.39%) |
Oct 19, 2023 | 19.62 | 19.96 | 19.40 | 19.48 | 270,636 | -0.15(-0.76%) |
Oct 18, 2023 | 20.12 | 20.24 | 19.53 | 19.63 | 285,268 | -0.58(-2.87%) |
Oct 17, 2023 | 20.06 | 20.45 | 20.02 | 20.21 | 179,165 | +0.04(+0.20%) |
Oct 16, 2023 | 20.39 | 20.35 | 20.03 | 20.17 | 141,654 | -0.24(-1.18%) |
Oct 13, 2023 | 20.69 | 20.70 | 20.22 | 20.41 | 136,773 | -0.34(-1.64%) |
Oct 12, 2023 | 20.84 | 21.03 | 20.52 | 20.75 | 136,636 | -0.05(-0.24%) |
Oct 11, 2023 | 20.88 | 22.00 | 20.62 | 20.80 | 2,584,767 | +0.04(+0.19%) |
Oct 10, 2023 | 20.72 | 20.89 | 20.68 | 20.76 | 117,327 | -0.05(-0.24%) |
Oct 09, 2023 | 20.71 | 20.92 | 20.51 | 20.81 | 100,062 | +0.05(+0.24%) |
Oct 06, 2023 | 20.54 | 20.87 | 20.30 | 20.76 | 176,235 | +0.05(+0.24%) |
Oct 05, 2023 | 20.98 | 21.02 | 20.63 | 20.71 | 211,358 | -0.16(-0.77%) |
Oct 04, 2023 | 20.20 | 21.08 | 20.20 | 20.87 | 254,684 | +0.47(+2.30%) |
Oct 03, 2023 | 20.55 | 20.83 | 20.21 | 20.40 | 208,054 | -0.47(-2.25%) |
Oct 02, 2023 | 20.78 | 21.04 | 20.65 | 20.87 | 557,579 | +1.03(+5.19%) |
Sep 29, 2023 | 19.20 | 20.20 | 19.20 | 19.84 | 1,149,447 | +0.65(+3.39%) |
Sep 28, 2023 | 19.02 | 19.22 | 18.95 | 19.19 | 280,185 | +0.14(+0.73%) |
Sep 27, 2023 | 18.92 | 19.21 | 18.84 | 19.05 | 204,893 | +0.09(+0.47%) |
Sep 26, 2023 | 18.81 | 19.05 | 18.76 | 18.96 | 218,052 | +0.08(+0.42%) |
Sep 25, 2023 | 19.00 | 18.91 | 18.84 | 18.88 | 131,634 | -0.16(-0.81%) |
Sep 22, 2023 | 18.90 | 19.11 | 18.86 | 19.04 | 139,572 | +0.12(+0.66%) |
Sep 21, 2023 | 19.00 | 19.15 | 18.84 | 18.91 | 190,373 | -0.09(-0.47%) |
Sep 20, 2023 | 19.15 | 19.25 | 18.88 | 19.00 | 192,442 | -0.20(-1.04%) |
Sep 19, 2023 | 18.88 | 19.27 | 18.88 | 19.20 | 192,042 | +0.29(+1.53%) |
Sep 18, 2023 | 18.70 | 19.00 | 18.60 | 18.91 | 176,969 | +0.20(+1.07%) |
Sep 15, 2023 | 18.80 | 18.91 | 18.70 | 18.71 | 205,402 | -0.06(-0.32%) |
Sep 14, 2023 | 19.36 | 19.47 | 18.74 | 18.77 | 392,252 | -0.57(-2.95%) |
Sep 13, 2023 | 19.41 | 19.50 | 19.22 | 19.34 | 266,082 | -0.07(-0.36%) |
Sep 12, 2023 | 19.66 | 19.78 | 19.04 | 19.41 | 315,088 | -0.36(-1.82%) |
Sep 11, 2023 | 19.90 | 19.94 | 19.54 | 19.77 | 199,050 | -0.03(-0.15%) |
Sep 08, 2023 | 19.50 | 20.12 | 19.50 | 19.80 | 511,050 | +0.30(+1.54%) |
Sep 07, 2023 | 19.17 | 19.50 | 19.13 | 19.50 | 194,222 | +0.15(+0.78%) |
Sep 06, 2023 | 19.21 | 19.40 | 19.08 | 19.35 | 239,442 | +0.14(+0.73%) |
Sep 05, 2023 | 19.49 | 19.49 | 18.99 | 19.21 | 462,638 | +0.33(+1.75%) |
Sep 01, 2023 | 18.98 | 19.00 | 18.78 | 18.88 | 103,320 | +0.04(+0.21%) |
Aug 31, 2023 | 18.70 | 18.87 | 18.61 | 18.84 | 197,198 | +0.23(+1.26%) |
Aug 30, 2023 | 18.60 | 19.13 | 18.44 | 18.61 | 752,982 | -0.02(-0.13%) |
Aug 29, 2023 | 19.14 | 19.14 | 18.60 | 18.63 | 248,196 | -0.41(-2.15%) |
Aug 28, 2023 | 18.85 | 19.25 | 18.84 | 19.04 | 250,936 | +0.30(+1.60%) |
Aug 25, 2023 | 18.69 | 18.92 | 18.42 | 18.74 | 342,268 | +0.15(+0.81%) |
Aug 24, 2023 | 18.59 | 18.80 | 18.08 | 18.59 | 654,470 | -0.07(-0.38%) |
Aug 23, 2023 | 17.73 | 18.97 | 17.65 | 18.66 | 780,978 | +0.92(+5.19%) |
Aug 22, 2023 | 17.12 | 17.82 | 16.87 | 17.74 | 966,485 | +1.43(+8.77%) |
Aug 21, 2023 | 16.61 | 16.66 | 16.25 | 16.31 | 114,340 | -0.30(-1.81%) |
Aug 18, 2023 | 16.73 | 16.83 | 16.45 | 16.61 | 103,358 | -0.29(-1.72%) |
Aug 17, 2023 | 17.18 | 17.18 | 16.86 | 16.90 | 176,518 | -0.18(-1.05%) |
Aug 16, 2023 | 17.39 | 17.39 | 16.98 | 17.08 | 228,355 | -0.03(-0.18%) |
Aug 15, 2023 | 17.15 | 17.18 | 17.03 | 17.11 | 115,056 | +0.03(+0.18%) |
Aug 14, 2023 | 17.19 | 17.21 | 17.05 | 17.08 | 58,522 | -0.17(-0.99%) |
Aug 11, 2023 | 17.65 | 17.66 | 17.22 | 17.25 | 199,550 | -0.40(-2.27%) |
Aug 10, 2023 | 17.54 | 17.73 | 17.42 | 17.65 | 138,447 | +0.23(+1.32%) |
Aug 09, 2023 | 17.43 | 17.51 | 17.31 | 17.42 | 72,730 | -0.04(-0.23%) |
Aug 08, 2023 | 17.10 | 17.47 | 17.09 | 17.46 | 115,945 | +0.17(+0.98%) |
Aug 07, 2023 | 17.30 | 17.39 | 17.29 | 17.29 | 80,931 | +0.02(+0.12%) |
Aug 04, 2023 | 17.26 | 17.36 | 17.18 | 17.27 | 87,706 | +0.08(+0.47%) |
Aug 03, 2023 | 17.20 | 17.38 | 17.16 | 17.19 | 180,131 | +0.07(+0.41%) |
Aug 02, 2023 | 17.48 | 17.48 | 17.11 | 17.12 | 245,983 | -0.46(-2.62%) |
Aug 01, 2023 | 17.55 | 17.63 | 17.50 | 17.58 | 128,368 | +0.05(+0.29%) |
Jul 31, 2023 | 17.44 | 17.57 | 17.34 | 17.53 | 55,402 | +0.12(+0.69%) |
Jul 28, 2023 | 17.30 | 17.54 | 17.20 | 17.41 | 136,540 | +0.28(+1.63%) |
Jul 27, 2023 | 17.43 | 17.43 | 17.13 | 17.13 | 89,839 | -0.22(-1.27%) |
Jul 26, 2023 | 17.50 | 17.58 | 17.13 | 17.35 | 122,304 | -0.12(-0.69%) |
Jul 25, 2023 | 17.40 | 17.72 | 17.36 | 17.47 | 155,121 | +0.15(+0.87%) |
Jul 24, 2023 | 17.01 | 17.35 | 17.00 | 17.32 | 108,588 | +0.27(+1.58%) |
Jul 21, 2023 | 17.07 | 17.21 | 17.05 | 17.05 | 46,266 | -0.01(-0.06%) |
Jul 20, 2023 | 17.08 | 17.21 | 17.05 | 17.06 | 127,562 | -0.02(-0.12%) |
Jul 19, 2023 | 17.16 | 17.16 | 16.95 | 17.08 | 109,860 | +0.04(+0.23%) |
Jul 18, 2023 | 17.07 | 17.20 | 16.95 | 17.04 | 158,867 | +0.06(+0.35%) |
Jul 17, 2023 | 17.01 | 17.29 | 16.92 | 16.98 | 82,903 | -0.02(-0.12%) |
Jul 14, 2023 | 17.37 | 17.39 | 16.98 | 17.00 | 58,512 | -0.34(-1.96%) |
Jul 13, 2023 | 17.47 | 17.54 | 17.32 | 17.34 | 42,112 | -0.09(-0.52%) |
Jul 12, 2023 | 17.74 | 17.74 | 17.39 | 17.43 | 68,141 | -0.17(-0.97%) |
Jul 11, 2023 | 17.49 | 17.63 | 17.47 | 17.60 | 56,775 | +0.10(+0.57%) |
Jul 10, 2023 | 17.70 | 17.85 | 17.47 | 17.50 | 104,153 | -0.20(-1.13%) |
Jul 07, 2023 | 17.42 | 17.93 | 17.31 | 17.70 | 220,190 | +0.25(+1.43%) |
Jul 06, 2023 | 17.71 | 17.81 | 17.43 | 17.45 | 149,111 | -0.44(-2.46%) |
Jul 05, 2023 | 17.69 | 17.94 | 17.50 | 17.89 | 163,839 | +0.20(+1.13%) |
Jul 03, 2023 | 17.57 | 17.77 | 17.57 | 17.69 | 54,715 | +0.10(+0.57%) |
Jun 30, 2023 | 17.61 | 17.76 | 17.42 | 17.59 | 135,402 | +0.07(+0.40%) |
Jun 29, 2023 | 17.16 | 17.61 | 17.16 | 17.52 | 145,144 | +0.27(+1.57%) |
Jun 28, 2023 | 16.89 | 17.40 | 16.87 | 17.25 | 129,903 | +0.32(+1.89%) |
Jun 27, 2023 | 16.87 | 17.17 | 16.78 | 16.93 | 92,800 | +0.20(+1.20%) |
Jun 26, 2023 | 16.78 | 17.28 | 16.72 | 16.73 | 169,511 | -0.05(-0.30%) |
Jun 23, 2023 | 16.99 | 17.00 | 16.77 | 16.78 | 45,290 | -0.28(-1.64%) |
Jun 22, 2023 | 16.83 | 17.12 | 16.76 | 17.06 | 72,541 | +0.17(+1.01%) |
Jun 21, 2023 | 16.96 | 17.11 | 16.88 | 16.89 | 58,765 | -0.20(-1.17%) |
Jun 20, 2023 | 17.10 | 17.27 | 16.99 | 17.09 | 109,395 | +0.05(+0.29%) |
Jun 16, 2023 | 17.74 | 17.80 | 17.00 | 17.04 | 437,034 | -0.58(-3.29%) |
Jun 15, 2023 | 17.71 | 17.84 | 17.33 | 17.62 | 152,327 | +0.27(+1.56%) |
Jun 14, 2023 | 17.26 | 17.54 | 17.26 | 17.35 | 116,091 | +0.12(+0.70%) |
Jun 13, 2023 | 17.56 | 17.81 | 17.20 | 17.23 | 242,464 | -0.30(-1.71%) |
Jun 12, 2023 | 17.90 | 17.93 | 17.50 | 17.53 | 241,230 | -0.33(-1.85%) |
Jun 09, 2023 | 17.81 | 17.90 | 17.69 | 17.86 | 118,535 | +0.08(+0.45%) |
Jun 08, 2023 | 17.58 | 17.94 | 17.57 | 17.78 | 94,635 | +0.21(+1.20%) |
Jun 07, 2023 | 17.50 | 17.84 | 17.43 | 17.57 | 185,083 | +0.27(+1.56%) |
Jun 06, 2023 | 16.80 | 17.63 | 16.80 | 17.30 | 734,113 | +1.50(+9.49%) |
Jun 05, 2023 | 15.92 | 16.20 | 15.70 | 15.80 | 80,044 | -0.08(-0.50%) |
Jun 02, 2023 | 16.06 | 16.22 | 15.88 | 15.88 | 70,581 | +0.02(+0.13%) |
Jun 01, 2023 | 15.99 | 16.00 | 15.74 | 15.86 | 37,491 | +0.10(+0.63%) |
May 31, 2023 | 15.91 | 15.91 | 15.70 | 15.76 | 109,746 | -0.15(-0.94%) |
May 30, 2023 | 16.26 | 16.30 | 15.60 | 15.91 | 219,662 | -0.47(-2.87%) |
May 26, 2023 | 16.23 | 16.40 | 16.22 | 16.38 | 80,481 | +0.14(+0.86%) |
May 25, 2023 | 15.90 | 16.31 | 15.88 | 16.24 | 111,369 | +0.25(+1.56%) |
May 24, 2023 | 16.09 | 16.11 | 15.91 | 15.99 | 74,002 | -0.20(-1.24%) |
May 23, 2023 | 16.13 | 16.22 | 16.09 | 16.19 | 75,876 | -0.07(-0.43%) |
May 22, 2023 | 16.07 | 16.29 | 15.94 | 16.26 | 81,287 | +0.31(+1.94%) |
May 19, 2023 | 16.18 | 16.34 | 15.85 | 15.95 | 75,266 | -0.24(-1.48%) |
May 18, 2023 | 16.26 | 16.38 | 16.10 | 16.19 | 93,873 | +0.00(+0.00%) |
May 17, 2023 | 16.07 | 16.43 | 15.99 | 16.19 | 82,365 | +0.00(+0.00%) |
May 16, 2023 | 16.05 | 16.55 | 16.02 | 16.19 | 114,350 | +0.14(+0.87%) |
May 15, 2023 | 15.41 | 16.06 | 15.29 | 16.05 | 115,835 | +0.77(+5.04%) |
May 12, 2023 | 15.54 | 15.54 | 15.12 | 15.28 | 71,714 | -0.25(-1.61%) |
May 11, 2023 | 15.51 | 15.60 | 15.37 | 15.53 | 50,477 | +0.04(+0.26%) |
May 10, 2023 | 15.61 | 15.69 | 15.46 | 15.49 | 55,223 | -0.12(-0.77%) |
May 09, 2023 | 15.79 | 15.82 | 15.54 | 15.61 | 40,792 | -0.33(-2.07%) |
May 08, 2023 | 15.96 | 16.07 | 15.80 | 15.94 | 43,391 | +0.10(+0.63%) |
May 05, 2023 | 15.73 | 15.88 | 15.66 | 15.84 | 43,166 | +0.22(+1.41%) |
May 04, 2023 | 15.79 | 15.79 | 15.50 | 15.62 | 87,516 | -0.06(-0.38%) |
May 03, 2023 | 15.74 | 15.89 | 15.60 | 15.68 | 72,994 | -0.05(-0.32%) |
May 02, 2023 | 15.82 | 15.95 | 15.61 | 15.73 | 51,062 | -0.17(-1.07%) |