Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.63 | 24.84 | 24.39 | 24.72 | 1,171,308 | +0.05(+0.20%) |
Apr 29, 2024 | 24.36 | 24.71 | 24.34 | 24.67 | 692,882 | +0.36(+1.48%) |
Apr 26, 2024 | 24.04 | 24.45 | 23.92 | 24.31 | 663,724 | +0.36(+1.50%) |
Apr 25, 2024 | 23.66 | 24.02 | 23.62 | 23.95 | 978,768 | +0.14(+0.59%) |
Apr 24, 2024 | 23.78 | 23.98 | 23.65 | 23.81 | 633,359 | -0.09(-0.38%) |
Apr 23, 2024 | 23.64 | 23.94 | 23.57 | 23.90 | 1,119,718 | +0.31(+1.31%) |
Apr 22, 2024 | 23.70 | 23.76 | 23.26 | 23.59 | 1,102,602 | -0.10(-0.42%) |
Apr 19, 2024 | 23.75 | 23.98 | 23.55 | 23.69 | 784,109 | -0.05(-0.21%) |
Apr 18, 2024 | 23.50 | 23.74 | 23.40 | 23.74 | 897,766 | +0.22(+0.94%) |
Apr 17, 2024 | 23.59 | 23.66 | 23.38 | 23.52 | 965,176 | +0.05(+0.21%) |
Apr 16, 2024 | 23.42 | 23.57 | 23.32 | 23.47 | 771,151 | -0.09(-0.38%) |
Apr 15, 2024 | 23.74 | 23.80 | 23.28 | 23.56 | 734,209 | -0.10(-0.42%) |
Apr 12, 2024 | 23.68 | 23.79 | 23.55 | 23.66 | 767,931 | -0.03(-0.13%) |
Apr 11, 2024 | 23.65 | 23.75 | 23.55 | 23.69 | 681,185 | +0.14(+0.59%) |
Apr 10, 2024 | 24.00 | 24.01 | 23.34 | 23.55 | 1,287,330 | -0.77(-3.17%) |
Apr 09, 2024 | 24.39 | 24.44 | 24.20 | 24.32 | 829,945 | -0.09(-0.37%) |
Apr 08, 2024 | 24.40 | 24.53 | 24.28 | 24.41 | 844,559 | -0.11(-0.45%) |
Apr 05, 2024 | 24.02 | 24.61 | 24.02 | 24.52 | 814,172 | +0.34(+1.41%) |
Apr 04, 2024 | 24.40 | 24.62 | 23.96 | 24.18 | 1,420,897 | -0.01(-0.04%) |
Apr 03, 2024 | 24.00 | 24.30 | 23.96 | 24.19 | 1,266,062 | +0.14(+0.58%) |
Apr 02, 2024 | 24.16 | 24.21 | 23.83 | 24.05 | 1,542,334 | -0.19(-0.78%) |
Apr 01, 2024 | 24.41 | 24.46 | 24.14 | 24.24 | 1,099,636 | -0.13(-0.53%) |
Mar 28, 2024 | 24.25 | 24.39 | 24.39 | 24.37 | 855,295 | +0.18(+0.74%) |
Mar 27, 2024 | 24.15 | 24.23 | 24.06 | 24.19 | 1,200,666 | +0.18(+0.75%) |
Mar 26, 2024 | 23.99 | 24.28 | 23.87 | 24.01 | 1,316,836 | +0.13(+0.54%) |
Mar 25, 2024 | 23.72 | 23.95 | 23.69 | 23.88 | 915,995 | +0.19(+0.79%) |
Mar 22, 2024 | 23.81 | 24.12 | 23.63 | 23.69 | 928,140 | -0.23(-0.95%) |
Mar 21, 2024 | 23.93 | 23.95 | 23.63 | 23.92 | 1,513,606 | +0.02(+0.08%) |
Mar 20, 2024 | 23.68 | 23.90 | 23.51 | 23.90 | 1,448,825 | +0.17(+0.71%) |
Mar 19, 2024 | 23.69 | 24.00 | 23.57 | 23.73 | 2,077,522 | +0.05(+0.21%) |
Mar 18, 2024 | 23.25 | 23.71 | 23.25 | 23.68 | 2,111,874 | +0.48(+2.09%) |
Mar 15, 2024 | 23.15 | 23.47 | 23.15 | 23.20 | 8,286,895 | -0.10(-0.42%) |
Mar 14, 2024 | 23.25 | 23.36 | 23.05 | 23.30 | 1,307,016 | -0.07(-0.30%) |
Mar 13, 2024 | 23.30 | 23.68 | 23.28 | 23.37 | 2,314,565 | +0.04(+0.17%) |
Mar 12, 2024 | 23.15 | 23.47 | 23.06 | 23.33 | 861,142 | +0.19(+0.81%) |
Mar 11, 2024 | 22.98 | 23.34 | 22.98 | 23.14 | 1,122,970 | +0.15(+0.64%) |
Mar 08, 2024 | 23.36 | 23.41 | 22.82 | 22.99 | 1,520,512 | -0.21(-0.89%) |
Mar 07, 2024 | 23.40 | 23.46 | 23.06 | 23.20 | 963,235 | -0.06(-0.25%) |
Mar 06, 2024 | 23.12 | 23.52 | 23.03 | 23.26 | 1,184,702 | +0.18(+0.77%) |
Mar 05, 2024 | 23.13 | 23.35 | 23.05 | 23.08 | 1,050,175 | -0.13(-0.55%) |
Mar 04, 2024 | 22.55 | 23.23 | 22.53 | 23.21 | 1,327,772 | +0.68(+3.03%) |
Mar 01, 2024 | 22.28 | 22.71 | 22.21 | 22.53 | 1,210,190 | +0.24(+1.06%) |
Feb 29, 2024 | 22.82 | 22.82 | 22.19 | 22.29 | 3,273,060 | -0.12(-0.53%) |
Feb 28, 2024 | 22.56 | 22.70 | 22.34 | 22.41 | 1,343,780 | -0.28(-1.22%) |
Feb 27, 2024 | 22.74 | 22.99 | 22.64 | 22.69 | 736,844 | -0.05(-0.22%) |
Feb 26, 2024 | 22.78 | 22.97 | 22.68 | 22.74 | 1,482,573 | -0.08(-0.35%) |
Feb 23, 2024 | 22.85 | 22.91 | 22.66 | 22.81 | 1,915,134 | +0.02(+0.09%) |
Feb 22, 2024 | 22.73 | 22.90 | 22.65 | 22.79 | 2,604,973 | +0.09(+0.39%) |
Feb 21, 2024 | 22.79 | 23.02 | 22.52 | 22.71 | 2,978,536 | -0.06(-0.26%) |
Feb 20, 2024 | 22.23 | 22.81 | 22.23 | 22.77 | 2,469,087 | +0.37(+1.63%) |
Feb 16, 2024 | 22.27 | 22.61 | 22.16 | 22.40 | 1,335,582 | -0.03(-0.13%) |
Feb 15, 2024 | 22.80 | 22.89 | 22.40 | 22.43 | 1,560,598 | -0.24(-1.05%) |
Feb 14, 2024 | 22.24 | 22.87 | 22.24 | 22.67 | 1,311,496 | +0.39(+1.73%) |
Feb 13, 2024 | 22.23 | 22.64 | 22.03 | 22.28 | 1,982,644 | -0.39(-1.70%) |
Feb 12, 2024 | 22.02 | 22.76 | 22.00 | 22.67 | 2,031,739 | +0.43(+1.96%) |
Feb 09, 2024 | 20.82 | 22.31 | 20.65 | 22.23 | 2,883,157 | +1.48(+7.14%) |
Feb 08, 2024 | 20.39 | 20.86 | 20.32 | 20.75 | 1,481,062 | +0.36(+1.74%) |
Feb 07, 2024 | 20.25 | 20.47 | 20.09 | 20.39 | 1,368,147 | +0.19(+0.93%) |
Feb 06, 2024 | 20.37 | 20.50 | 20.13 | 20.21 | 1,725,698 | +0.01(+0.05%) |
Feb 05, 2024 | 20.06 | 20.29 | 19.86 | 20.20 | 2,224,562 | +0.03(+0.15%) |
Feb 02, 2024 | 20.55 | 20.57 | 20.13 | 20.17 | 1,064,102 | -0.56(-2.72%) |
Feb 01, 2024 | 20.61 | 20.76 | 20.48 | 20.73 | 1,857,106 | +0.06(+0.29%) |
Jan 31, 2024 | 21.02 | 21.17 | 20.67 | 20.67 | 1,217,294 | -0.35(-1.65%) |
Jan 30, 2024 | 21.06 | 21.17 | 20.91 | 21.02 | 755,558 | -0.25(-1.16%) |
Jan 29, 2024 | 21.29 | 21.40 | 21.11 | 21.26 | 637,439 | -0.01(-0.05%) |
Jan 26, 2024 | 21.30 | 21.35 | 21.10 | 21.27 | 584,597 | +0.09(+0.42%) |
Jan 25, 2024 | 21.28 | 21.42 | 21.08 | 21.18 | 1,030,200 | +0.09(+0.42%) |
Jan 24, 2024 | 21.99 | 21.99 | 21.05 | 21.10 | 1,276,105 | -0.65(-3.00%) |
Jan 23, 2024 | 21.95 | 21.95 | 21.54 | 21.75 | 829,917 | -0.03(-0.14%) |
Jan 22, 2024 | 21.66 | 21.93 | 21.66 | 21.78 | 856,044 | +0.19(+0.87%) |
Jan 19, 2024 | 21.33 | 21.59 | 21.25 | 21.59 | 827,440 | +0.25(+1.16%) |
Jan 18, 2024 | 21.54 | 21.54 | 21.24 | 21.34 | 881,996 | -0.16(-0.74%) |
Jan 17, 2024 | 21.81 | 22.17 | 21.36 | 21.50 | 1,563,367 | -0.55(-2.51%) |
Jan 16, 2024 | 22.03 | 22.25 | 21.94 | 22.05 | 1,429,396 | -0.12(-0.53%) |
Jan 12, 2024 | 21.94 | 22.17 | 21.84 | 22.17 | 1,250,239 | +0.42(+1.95%) |
Jan 11, 2024 | 21.65 | 21.81 | 21.55 | 21.75 | 1,159,765 | -0.01(-0.05%) |
Jan 10, 2024 | 21.60 | 21.81 | 21.53 | 21.76 | 700,321 | +0.19(+0.87%) |
Jan 09, 2024 | 21.49 | 21.69 | 21.31 | 21.57 | 913,835 | -0.04(-0.18%) |
Jan 08, 2024 | 21.56 | 21.71 | 21.44 | 21.61 | 756,582 | +0.08(+0.37%) |
Jan 05, 2024 | 21.73 | 21.74 | 21.52 | 21.53 | 786,412 | -0.16(-0.73%) |
Jan 04, 2024 | 21.77 | 21.90 | 21.65 | 21.69 | 1,425,159 | -0.15(-0.68%) |
Jan 03, 2024 | 22.07 | 22.13 | 21.81 | 21.84 | 1,074,264 | -0.25(-1.12%) |
Jan 02, 2024 | 22.02 | 22.21 | 21.98 | 22.08 | 919,323 | -0.03(-0.13%) |
Dec 29, 2023 | 22.25 | 22.37 | 22.10 | 22.11 | 777,826 | -0.29(-1.28%) |
Dec 28, 2023 | 22.26 | 22.40 | 22.23 | 22.40 | 634,618 | +0.15(+0.67%) |
Dec 27, 2023 | 22.14 | 22.32 | 22.10 | 22.25 | 911,463 | +0.10(+0.44%) |
Dec 26, 2023 | 22.26 | 22.31 | 22.14 | 22.15 | 852,678 | -0.13(-0.57%) |
Dec 22, 2023 | 22.33 | 22.54 | 22.26 | 22.28 | 1,961,327 | +0.09(+0.40%) |
Dec 21, 2023 | 22.16 | 22.29 | 22.00 | 22.19 | 1,284,151 | +0.09(+0.40%) |
Dec 20, 2023 | 22.34 | 22.57 | 22.10 | 22.10 | 1,723,595 | -0.25(-1.13%) |
Dec 19, 2023 | 22.18 | 22.44 | 22.04 | 22.36 | 2,924,145 | +0.28(+1.28%) |
Dec 18, 2023 | 22.00 | 22.09 | 21.81 | 22.08 | 1,642,824 | +0.19(+0.85%) |
Dec 15, 2023 | 22.01 | 22.19 | 21.69 | 21.89 | 7,967,206 | -0.11(-0.49%) |
Dec 14, 2023 | 22.88 | 22.92 | 21.89 | 22.00 | 3,190,837 | -0.57(-2.51%) |
Dec 13, 2023 | 22.22 | 22.83 | 22.22 | 22.56 | 2,308,971 | +0.30(+1.36%) |
Dec 12, 2023 | 22.01 | 22.45 | 22.00 | 22.26 | 1,501,511 | +0.24(+1.11%) |
Dec 11, 2023 | 22.16 | 22.18 | 21.93 | 22.02 | 1,542,754 | -0.02(-0.09%) |
Dec 08, 2023 | 21.97 | 22.15 | 21.95 | 22.04 | 1,169,422 | +0.02(+0.09%) |
Dec 07, 2023 | 21.81 | 22.22 | 21.79 | 22.02 | 954,393 | +0.19(+0.85%) |
Dec 06, 2023 | 22.27 | 22.50 | 21.83 | 21.83 | 1,584,453 | -0.45(-2.01%) |
Dec 05, 2023 | 22.08 | 22.37 | 21.96 | 22.28 | 2,655,300 | +0.20(+0.93%) |
Dec 04, 2023 | 22.26 | 22.40 | 21.86 | 22.08 | 2,244,297 | -0.25(-1.14%) |
Dec 01, 2023 | 22.45 | 22.70 | 22.19 | 22.33 | 2,081,131 | -0.20(-0.87%) |
Nov 30, 2023 | 22.32 | 22.58 | 22.24 | 22.52 | 1,457,887 | +0.20(+0.87%) |
Nov 29, 2023 | 22.49 | 22.55 | 22.25 | 22.33 | 1,189,611 | -0.01(-0.04%) |
Nov 28, 2023 | 22.50 | 22.50 | 22.23 | 22.34 | 1,012,174 | -0.06(-0.26%) |
Nov 27, 2023 | 22.61 | 22.61 | 22.38 | 22.40 | 1,562,635 | -0.14(-0.61%) |
Nov 24, 2023 | 22.26 | 22.56 | 22.26 | 22.53 | 339,320 | +0.14(+0.61%) |
Nov 22, 2023 | 22.57 | 22.57 | 22.29 | 22.40 | 582,852 | +0.12(+0.53%) |
Nov 21, 2023 | 22.53 | 22.53 | 22.26 | 22.28 | 754,919 | -0.26(-1.17%) |
Nov 20, 2023 | 22.26 | 22.54 | 22.21 | 22.54 | 998,140 | +0.15(+0.65%) |
Nov 17, 2023 | 22.60 | 22.63 | 22.38 | 22.40 | 1,614,918 | -0.04(-0.17%) |
Nov 16, 2023 | 22.33 | 22.57 | 22.33 | 22.44 | 976,196 | +0.16(+0.70%) |
Nov 15, 2023 | 22.37 | 22.56 | 22.28 | 22.28 | 958,300 | -0.13(-0.57%) |
Nov 14, 2023 | 22.10 | 22.58 | 21.99 | 22.41 | 1,762,917 | +0.71(+3.28%) |
Nov 13, 2023 | 21.69 | 22.07 | 21.44 | 21.70 | 1,827,099 | +0.01(+0.05%) |
Nov 10, 2023 | 20.83 | 21.84 | 20.64 | 21.69 | 2,355,505 | +0.71(+3.40%) |
Nov 09, 2023 | 20.99 | 21.12 | 20.84 | 20.97 | 1,436,480 | +0.03(+0.14%) |
Nov 08, 2023 | 21.18 | 21.21 | 20.80 | 20.94 | 1,636,024 | -0.05(-0.23%) |
Nov 07, 2023 | 21.11 | 21.20 | 20.82 | 20.99 | 947,124 | -0.27(-1.29%) |
Nov 06, 2023 | 21.06 | 21.27 | 20.92 | 21.27 | 915,866 | +0.11(+0.51%) |
Nov 03, 2023 | 21.94 | 21.98 | 21.11 | 21.16 | 1,590,409 | -0.54(-2.47%) |
Nov 02, 2023 | 21.50 | 21.80 | 21.50 | 21.70 | 881,040 | +0.23(+1.09%) |
Nov 01, 2023 | 21.07 | 21.46 | 20.99 | 21.46 | 821,158 | +0.46(+2.18%) |
Oct 31, 2023 | 21.07 | 21.11 | 20.72 | 21.00 | 1,284,015 | +0.11(+0.51%) |
Oct 30, 2023 | 20.98 | 21.11 | 20.50 | 20.89 | 875,572 | +0.03(+0.14%) |
Oct 27, 2023 | 21.17 | 21.17 | 20.72 | 20.87 | 1,345,498 | -0.22(-1.06%) |
Oct 26, 2023 | 21.12 | 21.34 | 21.00 | 21.09 | 1,179,891 | +0.07(+0.32%) |
Oct 25, 2023 | 20.98 | 21.12 | 20.75 | 21.02 | 1,340,885 | +0.04(+0.19%) |
Oct 24, 2023 | 20.96 | 21.15 | 20.82 | 20.98 | 1,656,019 | +0.18(+0.84%) |
Oct 23, 2023 | 20.96 | 21.16 | 20.76 | 20.81 | 1,350,237 | -0.30(-1.43%) |
Oct 20, 2023 | 21.00 | 21.28 | 20.72 | 21.11 | 1,366,600 | +0.23(+1.12%) |
Oct 19, 2023 | 21.29 | 21.45 | 20.85 | 20.88 | 1,513,069 | -0.54(-2.51%) |
Oct 18, 2023 | 21.53 | 21.55 | 21.33 | 21.41 | 1,646,858 | -0.11(-0.50%) |
Oct 17, 2023 | 21.29 | 21.60 | 21.25 | 21.52 | 1,291,121 | +0.16(+0.73%) |
Oct 16, 2023 | 21.05 | 21.55 | 20.99 | 21.36 | 1,636,259 | +0.34(+1.62%) |
Oct 13, 2023 | 20.94 | 21.06 | 20.66 | 21.02 | 999,091 | +0.16(+0.75%) |
Oct 12, 2023 | 21.15 | 21.20 | 20.80 | 20.87 | 1,363,134 | -0.29(-1.38%) |
Oct 11, 2023 | 21.02 | 21.26 | 20.96 | 21.16 | 1,457,537 | +0.27(+1.31%) |
Oct 10, 2023 | 20.72 | 21.20 | 20.70 | 20.88 | 2,312,014 | +0.21(+1.04%) |
Oct 09, 2023 | 20.20 | 20.73 | 20.17 | 20.67 | 737,531 | +0.48(+2.37%) |
Oct 06, 2023 | 20.02 | 20.36 | 19.88 | 20.19 | 1,610,310 | +0.01(+0.05%) |
Oct 05, 2023 | 19.91 | 20.20 | 19.89 | 20.18 | 1,262,791 | +0.26(+1.32%) |
Oct 04, 2023 | 19.52 | 19.93 | 19.41 | 19.92 | 1,512,561 | +0.41(+2.10%) |
Oct 03, 2023 | 19.57 | 19.68 | 19.39 | 19.51 | 1,970,046 | -0.14(-0.70%) |
Oct 02, 2023 | 19.91 | 20.07 | 19.42 | 19.65 | 1,467,642 | -0.36(-1.80%) |
Sep 29, 2023 | 20.20 | 20.26 | 19.90 | 20.01 | 999,985 | +0.00(+0.00%) |
Sep 28, 2023 | 19.57 | 20.03 | 19.57 | 20.01 | 1,342,224 | +0.56(+2.86%) |
Sep 27, 2023 | 19.72 | 19.72 | 19.39 | 19.45 | 856,262 | -0.13(-0.69%) |
Sep 26, 2023 | 19.79 | 19.98 | 19.58 | 19.59 | 1,901,993 | -0.30(-1.50%) |
Sep 25, 2023 | 19.37 | 19.90 | 19.65 | 19.88 | 1,564,004 | +0.50(+2.58%) |
Sep 22, 2023 | 19.76 | 19.85 | 19.37 | 19.38 | 1,621,322 | -0.31(-1.56%) |
Sep 21, 2023 | 19.42 | 19.74 | 19.42 | 19.69 | 1,568,509 | -0.03(-0.15%) |
Sep 20, 2023 | 19.75 | 20.07 | 19.59 | 19.72 | 4,487,589 | +0.45(+2.35%) |
Sep 19, 2023 | 19.13 | 19.32 | 19.05 | 19.27 | 1,260,450 | +0.09(+0.45%) |
Sep 18, 2023 | 19.43 | 19.52 | 19.14 | 19.18 | 849,709 | -0.34(-1.73%) |
Sep 15, 2023 | 19.39 | 19.56 | 19.15 | 19.52 | 1,899,534 | +0.06(+0.30%) |
Sep 14, 2023 | 19.44 | 19.66 | 19.44 | 19.46 | 1,659,599 | +0.14(+0.75%) |
Sep 13, 2023 | 19.48 | 19.54 | 19.19 | 19.32 | 1,370,377 | -0.08(-0.40%) |
Sep 12, 2023 | 19.80 | 19.80 | 19.38 | 19.39 | 2,184,865 | +0.04(+0.20%) |
Sep 11, 2023 | 19.37 | 19.49 | 19.25 | 19.35 | 720,161 | +0.05(+0.25%) |
Sep 08, 2023 | 19.17 | 19.39 | 19.13 | 19.31 | 599,536 | +0.13(+0.65%) |
Sep 07, 2023 | 19.09 | 19.31 | 19.07 | 19.18 | 625,617 | +0.02(+0.10%) |
Sep 06, 2023 | 19.27 | 19.35 | 18.93 | 19.16 | 664,851 | -0.04(-0.20%) |
Sep 05, 2023 | 19.70 | 19.70 | 18.98 | 19.20 | 1,307,194 | -0.49(-2.49%) |
Sep 01, 2023 | 19.56 | 19.75 | 19.55 | 19.69 | 2,026,205 | +0.30(+1.54%) |
Aug 31, 2023 | 19.48 | 19.59 | 19.38 | 19.39 | 1,472,510 | -0.17(-0.89%) |
Aug 30, 2023 | 19.42 | 19.65 | 19.32 | 19.57 | 2,706,061 | +0.19(+0.99%) |
Aug 29, 2023 | 19.27 | 19.40 | 19.14 | 19.37 | 955,521 | +0.14(+0.75%) |
Aug 28, 2023 | 19.14 | 19.35 | 19.11 | 19.23 | 1,281,967 | +0.18(+0.96%) |
Aug 25, 2023 | 19.06 | 19.18 | 18.97 | 19.05 | 545,476 | +0.05(+0.25%) |
Aug 24, 2023 | 19.09 | 19.27 | 18.92 | 19.00 | 1,127,060 | -0.12(-0.60%) |
Aug 23, 2023 | 19.04 | 19.16 | 18.93 | 19.11 | 1,602,747 | +0.15(+0.81%) |
Aug 22, 2023 | 19.03 | 19.04 | 18.85 | 18.96 | 366,838 | +0.04(+0.20%) |
Aug 21, 2023 | 18.97 | 19.09 | 18.83 | 18.92 | 588,266 | -0.11(-0.56%) |
Aug 18, 2023 | 18.86 | 19.06 | 18.70 | 19.03 | 634,396 | +0.17(+0.92%) |
Aug 17, 2023 | 19.11 | 19.23 | 18.84 | 18.85 | 700,869 | -0.21(-1.11%) |
Aug 16, 2023 | 19.83 | 19.83 | 19.04 | 19.07 | 878,447 | -0.08(-0.40%) |
Aug 15, 2023 | 19.23 | 19.37 | 19.06 | 19.14 | 452,327 | -0.20(-1.05%) |
Aug 14, 2023 | 19.66 | 19.66 | 19.28 | 19.34 | 638,223 | -0.15(-0.79%) |
Aug 11, 2023 | 19.46 | 19.65 | 19.41 | 19.50 | 655,958 | +0.09(+0.45%) |
Aug 10, 2023 | 19.77 | 19.79 | 19.39 | 19.41 | 472,309 | -0.20(-1.03%) |
Aug 09, 2023 | 19.63 | 19.70 | 19.45 | 19.61 | 720,607 | -0.18(-0.92%) |
Aug 08, 2023 | 19.93 | 19.99 | 19.54 | 19.80 | 761,384 | -0.26(-1.30%) |
Aug 07, 2023 | 19.70 | 20.11 | 19.58 | 20.06 | 668,110 | +0.37(+1.86%) |
Aug 04, 2023 | 19.50 | 19.77 | 19.22 | 19.69 | 974,699 | -0.22(-1.11%) |
Aug 03, 2023 | 19.57 | 19.91 | 19.40 | 19.91 | 1,010,993 | +0.28(+1.42%) |
Aug 02, 2023 | 19.64 | 19.75 | 19.56 | 19.63 | 1,027,441 | -0.16(-0.83%) |
Aug 01, 2023 | 19.92 | 20.03 | 19.74 | 19.80 | 650,812 | -0.21(-1.06%) |
Jul 31, 2023 | 19.94 | 20.11 | 19.80 | 20.01 | 761,206 | +0.02(+0.10%) |
Jul 28, 2023 | 20.31 | 20.32 | 19.97 | 19.99 | 754,632 | -0.14(-0.72%) |
Jul 27, 2023 | 20.57 | 20.57 | 20.11 | 20.13 | 942,731 | -0.13(-0.62%) |
Jul 26, 2023 | 20.39 | 20.50 | 20.10 | 20.26 | 599,959 | -0.10(-0.47%) |
Jul 25, 2023 | 20.20 | 20.43 | 20.20 | 20.36 | 723,861 | +0.02(+0.09%) |
Jul 24, 2023 | 20.12 | 20.35 | 19.99 | 20.34 | 1,270,889 | +0.18(+0.91%) |
Jul 21, 2023 | 20.25 | 20.43 | 20.11 | 20.15 | 618,893 | -0.05(-0.24%) |
Jul 20, 2023 | 19.89 | 20.20 | 19.74 | 20.20 | 617,424 | +0.31(+1.55%) |
Jul 19, 2023 | 19.53 | 19.91 | 19.48 | 19.89 | 921,254 | +0.51(+2.63%) |
Jul 18, 2023 | 19.46 | 19.55 | 19.27 | 19.38 | 1,279,035 | -0.03(-0.15%) |
Jul 17, 2023 | 19.50 | 19.50 | 19.27 | 19.41 | 808,504 | -0.05(-0.25%) |
Jul 14, 2023 | 19.25 | 19.60 | 19.24 | 19.46 | 1,283,550 | +0.11(+0.55%) |
Jul 13, 2023 | 19.32 | 19.45 | 19.23 | 19.35 | 1,010,613 | -0.01(-0.05%) |
Jul 12, 2023 | 19.57 | 19.76 | 19.33 | 19.36 | 1,133,813 | -0.04(-0.20%) |
Jul 11, 2023 | 19.08 | 19.44 | 18.95 | 19.40 | 738,702 | +0.41(+2.18%) |
Jul 10, 2023 | 18.72 | 19.04 | 18.65 | 18.99 | 717,192 | +0.22(+1.18%) |
Jul 07, 2023 | 18.71 | 18.92 | 18.62 | 18.77 | 516,074 | +0.07(+0.36%) |
Jul 06, 2023 | 18.81 | 18.81 | 18.53 | 18.70 | 717,379 | -0.26(-1.37%) |
Jul 05, 2023 | 19.06 | 19.17 | 18.79 | 18.96 | 877,038 | -0.09(-0.45%) |
Jul 03, 2023 | 19.07 | 19.19 | 18.98 | 19.05 | 341,868 | -0.07(-0.35%) |
Jun 30, 2023 | 19.03 | 19.18 | 18.86 | 19.11 | 1,164,962 | +0.10(+0.51%) |
Jun 29, 2023 | 18.69 | 19.07 | 18.67 | 19.02 | 492,582 | +0.25(+1.33%) |
Jun 28, 2023 | 18.69 | 18.82 | 18.59 | 18.77 | 563,576 | -0.05(-0.25%) |
Jun 27, 2023 | 18.79 | 18.92 | 18.67 | 18.81 | 747,588 | +0.03(+0.15%) |
Jun 26, 2023 | 18.43 | 18.86 | 18.43 | 18.79 | 525,408 | +0.40(+2.17%) |
Jun 23, 2023 | 18.31 | 18.46 | 18.21 | 18.39 | 1,524,976 | +0.10(+0.57%) |
Jun 22, 2023 | 18.45 | 18.45 | 18.07 | 18.28 | 1,217,191 | -0.17(-0.93%) |
Jun 21, 2023 | 18.61 | 18.61 | 18.39 | 18.45 | 797,322 | -0.33(-1.77%) |
Jun 20, 2023 | 18.76 | 18.84 | 18.54 | 18.79 | 785,849 | -0.03(-0.15%) |
Jun 16, 2023 | 18.98 | 18.99 | 18.67 | 18.81 | 1,939,036 | +0.00(+0.00%) |
Jun 15, 2023 | 18.84 | 18.84 | 18.65 | 18.81 | 527,470 | -0.02(-0.10%) |
May 08, 2023 | 18.56 | 18.85 | 18.50 | 18.83 | 267,794 | +0.22(+1.17%) |
May 05, 2023 | 18.75 | 18.75 | 18.27 | 18.62 | 654,174 | +0.10(+0.56%) |
May 04, 2023 | 18.33 | 18.64 | 18.08 | 18.51 | 506,658 | +0.00(+0.00%) |
May 03, 2023 | 18.44 | 18.92 | 18.35 | 18.51 | 834,427 | +0.25(+1.35%) |
May 02, 2023 | 18.29 | 18.46 | 18.06 | 18.26 | 650,571 | -0.09(-0.52%) |