Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.11 | 17.29 | 17.00 | 17.00 | 25,459 | -0.30(-1.73%) |
Apr 29, 2024 | 17.57 | 17.67 | 16.98 | 17.30 | 40,205 | -0.04(-0.23%) |
Apr 26, 2024 | 17.23 | 17.93 | 17.23 | 17.34 | 58,991 | +0.05(+0.29%) |
Apr 25, 2024 | 17.89 | 17.90 | 17.03 | 17.29 | 48,713 | -0.71(-3.94%) |
Apr 24, 2024 | 18.38 | 18.38 | 17.86 | 18.00 | 33,359 | -0.45(-2.44%) |
Apr 23, 2024 | 18.50 | 18.71 | 18.30 | 18.45 | 18,345 | +0.02(+0.11%) |
Apr 22, 2024 | 18.25 | 18.82 | 18.25 | 18.43 | 29,115 | +0.11(+0.60%) |
Apr 19, 2024 | 17.91 | 18.54 | 17.91 | 18.32 | 35,850 | +0.26(+1.44%) |
Apr 18, 2024 | 18.08 | 18.30 | 17.90 | 18.06 | 35,871 | -0.12(-0.66%) |
Apr 17, 2024 | 18.37 | 18.69 | 17.92 | 18.18 | 56,415 | +0.03(+0.17%) |
Apr 16, 2024 | 18.23 | 18.79 | 17.85 | 18.15 | 89,514 | -0.31(-1.68%) |
Apr 15, 2024 | 17.94 | 18.78 | 17.86 | 18.46 | 138,294 | +0.06(+0.33%) |
Apr 12, 2024 | 20.45 | 20.90 | 17.78 | 18.40 | 162,512 | -2.58(-12.30%) |
Apr 11, 2024 | 19.93 | 20.98 | 19.75 | 20.98 | 87,610 | +0.38(+1.84%) |
Apr 10, 2024 | 21.18 | 21.39 | 20.12 | 20.60 | 61,206 | -1.17(-5.37%) |
Apr 09, 2024 | 22.06 | 22.06 | 21.32 | 21.77 | 45,737 | -0.31(-1.40%) |
Apr 08, 2024 | 23.32 | 23.32 | 22.08 | 22.08 | 32,604 | -0.99(-4.29%) |
Apr 05, 2024 | 23.73 | 23.73 | 22.88 | 23.07 | 18,927 | -0.55(-2.33%) |
Apr 04, 2024 | 23.70 | 23.85 | 23.39 | 23.62 | 31,064 | +0.32(+1.37%) |
Apr 03, 2024 | 22.97 | 23.58 | 22.97 | 23.30 | 21,602 | +0.08(+0.34%) |
Apr 02, 2024 | 23.19 | 23.35 | 22.71 | 23.22 | 25,240 | -0.42(-1.78%) |
Apr 01, 2024 | 24.18 | 24.18 | 23.13 | 23.64 | 20,098 | -0.37(-1.54%) |
Mar 28, 2024 | 23.82 | 24.05 | 23.82 | 24.01 | 19,049 | +0.37(+1.57%) |
Mar 27, 2024 | 23.18 | 23.69 | 23.18 | 23.64 | 14,780 | +0.72(+3.14%) |
Mar 26, 2024 | 23.38 | 23.38 | 22.91 | 22.92 | 19,858 | -0.20(-0.87%) |
Mar 25, 2024 | 23.23 | 23.48 | 22.91 | 23.12 | 11,398 | -0.22(-0.94%) |
Mar 22, 2024 | 24.14 | 24.14 | 23.17 | 23.34 | 15,809 | -0.64(-2.67%) |
Mar 21, 2024 | 23.28 | 23.98 | 23.23 | 23.98 | 34,903 | +0.72(+3.10%) |
Mar 20, 2024 | 22.77 | 23.35 | 22.47 | 23.26 | 35,012 | +0.29(+1.26%) |
Mar 19, 2024 | 22.72 | 23.10 | 22.65 | 22.97 | 20,424 | -0.04(-0.17%) |
Mar 18, 2024 | 23.56 | 23.60 | 22.93 | 23.01 | 58,991 | -0.73(-3.07%) |
Mar 15, 2024 | 22.53 | 23.95 | 22.53 | 23.74 | 74,581 | +0.67(+2.90%) |
Mar 14, 2024 | 23.27 | 23.27 | 22.77 | 23.07 | 41,011 | -0.28(-1.19%) |
Mar 13, 2024 | 22.77 | 23.55 | 22.77 | 23.35 | 26,232 | +1.03(+4.61%) |
Mar 12, 2024 | 22.79 | 23.06 | 22.00 | 22.32 | 36,108 | -0.66(-2.89%) |
Mar 11, 2024 | 22.62 | 23.05 | 22.37 | 22.98 | 21,239 | +0.13(+0.56%) |
Mar 08, 2024 | 23.19 | 23.23 | 22.38 | 22.85 | 28,463 | -0.27(-1.16%) |
Mar 07, 2024 | 22.87 | 23.32 | 22.83 | 23.12 | 19,741 | +0.20(+0.86%) |
Mar 06, 2024 | 23.17 | 23.22 | 22.75 | 22.92 | 28,846 | -0.29(-1.24%) |
Mar 05, 2024 | 23.46 | 23.71 | 22.85 | 23.21 | 27,687 | -0.62(-2.62%) |
Mar 04, 2024 | 24.57 | 24.57 | 23.72 | 23.83 | 34,657 | -0.50(-2.07%) |
Mar 01, 2024 | 24.21 | 24.49 | 23.43 | 24.34 | 41,305 | +0.07(+0.29%) |
Feb 29, 2024 | 23.63 | 24.41 | 23.63 | 24.27 | 33,051 | +0.82(+3.51%) |
Feb 28, 2024 | 23.93 | 23.99 | 23.23 | 23.45 | 39,212 | -0.82(-3.39%) |
Feb 27, 2024 | 24.01 | 24.52 | 24.01 | 24.27 | 16,500 | +0.29(+1.20%) |
Feb 26, 2024 | 23.76 | 24.39 | 23.76 | 23.98 | 57,618 | -0.01(-0.04%) |
Feb 23, 2024 | 23.57 | 24.18 | 23.31 | 23.99 | 11,740 | +0.26(+1.08%) |
Feb 22, 2024 | 24.15 | 24.15 | 23.48 | 23.73 | 24,625 | -0.55(-2.28%) |
Feb 21, 2024 | 24.12 | 24.30 | 23.77 | 24.29 | 18,119 | +0.36(+1.49%) |
Feb 20, 2024 | 24.53 | 24.71 | 23.79 | 23.93 | 49,197 | -0.96(-3.86%) |
Feb 16, 2024 | 25.30 | 25.37 | 24.89 | 24.89 | 27,475 | -0.55(-2.18%) |
Feb 15, 2024 | 24.56 | 25.55 | 24.06 | 25.45 | 27,744 | +1.02(+4.17%) |
Feb 14, 2024 | 24.41 | 24.43 | 23.62 | 24.43 | 13,893 | +0.65(+2.74%) |
Feb 13, 2024 | 24.07 | 24.07 | 23.58 | 23.77 | 36,699 | -1.20(-4.79%) |
Feb 12, 2024 | 23.71 | 25.32 | 22.87 | 24.97 | 39,182 | +1.09(+4.56%) |
Feb 09, 2024 | 23.13 | 24.01 | 23.13 | 23.88 | 18,718 | +0.36(+1.51%) |
Feb 08, 2024 | 22.84 | 23.53 | 22.80 | 23.53 | 25,361 | +0.45(+1.93%) |
Feb 07, 2024 | 23.76 | 23.76 | 22.88 | 23.08 | 28,201 | -0.77(-3.24%) |
Feb 06, 2024 | 23.39 | 24.00 | 23.39 | 23.85 | 18,660 | +0.52(+2.25%) |
Feb 05, 2024 | 23.40 | 23.52 | 23.04 | 23.33 | 26,378 | -0.18(-0.76%) |
Feb 02, 2024 | 23.77 | 23.96 | 23.49 | 23.51 | 29,558 | -0.41(-1.70%) |
Feb 01, 2024 | 22.81 | 23.94 | 22.65 | 23.91 | 40,389 | +1.06(+4.64%) |
Jan 31, 2024 | 24.16 | 24.17 | 22.78 | 22.85 | 57,556 | -1.50(-6.18%) |
Jan 30, 2024 | 25.03 | 25.41 | 24.36 | 24.36 | 19,474 | -0.68(-2.73%) |
Jan 29, 2024 | 24.79 | 25.27 | 24.77 | 25.04 | 48,022 | +0.27(+1.08%) |
Jan 26, 2024 | 24.35 | 25.04 | 24.17 | 24.77 | 63,789 | +0.76(+3.18%) |
Jan 25, 2024 | 24.15 | 24.15 | 23.80 | 24.01 | 40,196 | +0.20(+0.83%) |
Jan 24, 2024 | 24.75 | 24.75 | 23.63 | 23.81 | 33,446 | -1.03(-4.14%) |
Jan 23, 2024 | 23.93 | 25.25 | 23.76 | 24.84 | 75,210 | +1.28(+5.42%) |
Jan 22, 2024 | 23.59 | 23.83 | 23.50 | 23.57 | 45,737 | +0.24(+1.02%) |
Jan 19, 2024 | 23.46 | 23.46 | 22.82 | 23.33 | 25,907 | -0.03(-0.13%) |
Jan 18, 2024 | 23.50 | 23.50 | 23.08 | 23.36 | 21,305 | -0.01(-0.04%) |
Jan 17, 2024 | 22.92 | 23.53 | 22.84 | 23.37 | 37,892 | +0.07(+0.30%) |
Jan 16, 2024 | 22.92 | 23.33 | 22.86 | 23.30 | 29,302 | +0.21(+0.90%) |
Jan 12, 2024 | 23.56 | 23.56 | 23.07 | 23.09 | 34,351 | -0.27(-1.14%) |
Jan 11, 2024 | 23.19 | 23.38 | 22.74 | 23.36 | 39,713 | -0.05(-0.21%) |
Jan 10, 2024 | 23.00 | 23.57 | 22.84 | 23.41 | 44,292 | +0.22(+0.94%) |
Jan 09, 2024 | 23.63 | 23.63 | 23.10 | 23.19 | 43,729 | -0.51(-2.17%) |
Jan 08, 2024 | 23.91 | 24.14 | 23.55 | 23.70 | 57,241 | -0.18(-0.75%) |
Jan 05, 2024 | 24.16 | 24.37 | 23.54 | 23.88 | 111,003 | -0.31(-1.27%) |
Jan 04, 2024 | 24.83 | 24.96 | 24.08 | 24.19 | 77,358 | -0.54(-2.20%) |
Jan 03, 2024 | 25.55 | 25.78 | 24.57 | 24.73 | 114,792 | -1.17(-4.51%) |
Jan 02, 2024 | 25.74 | 26.07 | 25.55 | 25.90 | 51,868 | +0.08(+0.31%) |
Dec 29, 2023 | 26.59 | 26.78 | 25.82 | 25.82 | 41,629 | -0.60(-2.29%) |
Dec 28, 2023 | 26.79 | 26.88 | 26.03 | 26.43 | 46,262 | -0.37(-1.37%) |
Dec 27, 2023 | 26.34 | 26.82 | 25.86 | 26.79 | 50,021 | +0.45(+1.69%) |
Dec 26, 2023 | 26.28 | 26.68 | 26.23 | 26.35 | 38,778 | +0.11(+0.42%) |
Dec 22, 2023 | 26.14 | 26.82 | 25.84 | 26.24 | 43,469 | +0.05(+0.19%) |
Dec 21, 2023 | 26.08 | 26.31 | 25.29 | 26.19 | 50,269 | +0.37(+1.42%) |
Dec 20, 2023 | 25.00 | 26.33 | 25.00 | 25.82 | 53,786 | +0.65(+2.60%) |
Dec 19, 2023 | 25.50 | 25.74 | 25.03 | 25.17 | 69,879 | -0.10(-0.39%) |
Dec 18, 2023 | 25.49 | 25.93 | 25.00 | 25.27 | 72,817 | +0.03(+0.12%) |
Dec 15, 2023 | 24.56 | 25.41 | 24.27 | 25.24 | 142,019 | +0.98(+4.04%) |
Dec 14, 2023 | 24.02 | 24.68 | 23.68 | 24.26 | 85,148 | +0.76(+3.24%) |
Dec 13, 2023 | 23.54 | 23.86 | 22.94 | 23.50 | 137,048 | +0.27(+1.18%) |
Dec 12, 2023 | 23.30 | 23.54 | 22.77 | 23.22 | 35,058 | -0.04(-0.17%) |
Dec 11, 2023 | 23.25 | 23.78 | 23.04 | 23.26 | 46,855 | +0.46(+2.02%) |
Dec 08, 2023 | 21.97 | 23.27 | 21.72 | 22.80 | 48,137 | +1.05(+4.82%) |
Dec 07, 2023 | 21.79 | 22.54 | 20.36 | 21.75 | 61,497 | +2.05(+10.40%) |
Dec 06, 2023 | 20.39 | 20.39 | 19.41 | 19.70 | 26,189 | -0.22(-1.08%) |
Dec 05, 2023 | 19.36 | 20.26 | 19.09 | 19.92 | 41,766 | +0.69(+3.57%) |
Dec 04, 2023 | 18.24 | 19.55 | 17.95 | 19.23 | 26,651 | +0.85(+4.64%) |
Dec 01, 2023 | 17.66 | 18.61 | 17.38 | 18.38 | 22,083 | +0.84(+4.81%) |
Nov 30, 2023 | 16.96 | 17.59 | 16.96 | 17.53 | 16,711 | +0.45(+2.64%) |
Nov 29, 2023 | 17.96 | 18.06 | 16.91 | 17.08 | 16,878 | -0.88(-4.91%) |
Nov 28, 2023 | 17.96 | 18.25 | 17.90 | 17.96 | 7,864 | -0.06(-0.33%) |
Nov 27, 2023 | 18.41 | 18.45 | 17.97 | 18.02 | 21,028 | -0.41(-2.23%) |
Nov 24, 2023 | 18.28 | 18.58 | 17.96 | 18.44 | 10,117 | +0.22(+1.18%) |
Nov 22, 2023 | 18.10 | 18.28 | 17.71 | 18.22 | 15,678 | +0.34(+1.92%) |
Nov 21, 2023 | 18.14 | 18.19 | 17.68 | 17.88 | 14,737 | -0.33(-1.83%) |
Nov 20, 2023 | 17.86 | 18.25 | 17.86 | 18.21 | 9,952 | +0.31(+1.75%) |
Nov 17, 2023 | 18.04 | 18.41 | 17.79 | 17.90 | 32,475 | +0.03(+0.16%) |
Nov 16, 2023 | 17.91 | 17.99 | 17.75 | 17.87 | 13,406 | -0.34(-1.88%) |
Nov 15, 2023 | 18.20 | 18.53 | 18.08 | 18.21 | 21,371 | -0.13(-0.70%) |
Nov 14, 2023 | 17.53 | 18.34 | 17.53 | 18.34 | 28,242 | +1.28(+7.53%) |
Nov 13, 2023 | 16.75 | 17.21 | 16.67 | 17.05 | 9,953 | +0.15(+0.87%) |
Nov 10, 2023 | 16.80 | 16.92 | 16.47 | 16.91 | 21,978 | +0.02(+0.12%) |
Nov 09, 2023 | 17.08 | 17.39 | 16.75 | 16.89 | 16,554 | -0.40(-2.33%) |
Nov 08, 2023 | 17.02 | 17.29 | 16.95 | 17.29 | 13,033 | +0.09(+0.51%) |
Nov 07, 2023 | 17.37 | 17.46 | 16.84 | 17.20 | 11,933 | -0.06(-0.34%) |
Nov 06, 2023 | 17.65 | 17.65 | 17.11 | 17.26 | 15,137 | -0.29(-1.68%) |
Nov 03, 2023 | 17.35 | 17.59 | 16.88 | 17.55 | 32,628 | +0.47(+2.76%) |
Nov 02, 2023 | 16.29 | 17.20 | 16.12 | 17.08 | 27,958 | +0.84(+5.19%) |
Nov 01, 2023 | 16.33 | 16.38 | 16.07 | 16.24 | 27,769 | -0.16(-0.96%) |
Oct 31, 2023 | 16.33 | 16.45 | 16.28 | 16.40 | 16,660 | +0.07(+0.42%) |
Oct 30, 2023 | 16.05 | 16.35 | 15.86 | 16.33 | 31,040 | +0.28(+1.77%) |
Oct 27, 2023 | 16.13 | 16.36 | 15.78 | 16.04 | 23,836 | -0.33(-2.04%) |
Oct 26, 2023 | 16.64 | 16.66 | 16.07 | 16.38 | 24,671 | -0.34(-2.05%) |
Oct 25, 2023 | 16.45 | 16.99 | 16.40 | 16.72 | 34,989 | +0.14(+0.83%) |
Oct 24, 2023 | 16.90 | 17.27 | 16.50 | 16.58 | 28,794 | -0.27(-1.63%) |
Oct 23, 2023 | 17.41 | 17.41 | 16.68 | 16.86 | 22,983 | -0.61(-3.48%) |
Oct 20, 2023 | 17.43 | 17.47 | 17.16 | 17.46 | 21,604 | +0.07(+0.39%) |
Oct 19, 2023 | 17.58 | 17.71 | 17.31 | 17.40 | 22,789 | -0.23(-1.28%) |
Oct 18, 2023 | 18.22 | 18.22 | 17.56 | 17.62 | 14,396 | -0.68(-3.70%) |
Oct 17, 2023 | 18.00 | 18.77 | 18.00 | 18.30 | 26,202 | +0.12(+0.65%) |
Oct 16, 2023 | 18.03 | 18.33 | 17.93 | 18.18 | 17,284 | +0.26(+1.42%) |
Oct 13, 2023 | 18.25 | 18.27 | 17.66 | 17.93 | 18,542 | -0.29(-1.61%) |
Oct 12, 2023 | 18.98 | 18.98 | 17.94 | 18.22 | 23,694 | -0.69(-3.63%) |
Oct 11, 2023 | 18.89 | 19.05 | 18.79 | 18.91 | 26,652 | +0.07(+0.36%) |
Oct 10, 2023 | 18.72 | 18.90 | 18.39 | 18.84 | 22,594 | +0.28(+1.53%) |
Oct 09, 2023 | 18.56 | 18.63 | 17.57 | 18.55 | 21,702 | -0.01(-0.05%) |
Oct 06, 2023 | 18.71 | 18.71 | 18.28 | 18.56 | 17,041 | -0.11(-0.58%) |
Oct 05, 2023 | 18.50 | 19.34 | 18.43 | 18.67 | 36,704 | -0.53(-2.76%) |
Oct 04, 2023 | 19.13 | 19.29 | 18.94 | 19.20 | 38,285 | +0.02(+0.10%) |
Oct 03, 2023 | 19.36 | 19.51 | 18.92 | 19.18 | 43,589 | -0.26(-1.36%) |
Oct 02, 2023 | 18.89 | 19.53 | 18.89 | 19.45 | 45,007 | +0.37(+1.95%) |
Sep 29, 2023 | 19.26 | 19.40 | 18.64 | 19.07 | 35,108 | +0.06(+0.31%) |
Sep 28, 2023 | 19.15 | 19.19 | 18.57 | 19.01 | 36,654 | -0.10(-0.51%) |
Sep 27, 2023 | 19.33 | 19.73 | 18.92 | 19.11 | 33,105 | -0.19(-0.97%) |
Sep 26, 2023 | 19.45 | 19.61 | 19.27 | 19.30 | 51,031 | -0.15(-0.76%) |
Sep 25, 2023 | 18.98 | 19.49 | 19.39 | 19.45 | 24,760 | +0.28(+1.48%) |
Sep 22, 2023 | 19.86 | 19.86 | 19.13 | 19.16 | 31,547 | -0.57(-2.88%) |
Sep 21, 2023 | 19.57 | 19.81 | 19.20 | 19.73 | 34,705 | +0.13(+0.65%) |
Sep 20, 2023 | 19.62 | 19.86 | 19.49 | 19.60 | 35,100 | -0.03(-0.15%) |
Sep 19, 2023 | 19.60 | 19.66 | 18.98 | 19.63 | 37,123 | +0.10(+0.50%) |
Sep 18, 2023 | 19.57 | 19.75 | 19.28 | 19.53 | 32,487 | +0.06(+0.30%) |
Sep 15, 2023 | 18.87 | 19.48 | 18.60 | 19.48 | 93,928 | +0.32(+1.69%) |
Sep 14, 2023 | 18.72 | 19.16 | 18.69 | 19.15 | 49,819 | +0.53(+2.86%) |
Sep 13, 2023 | 18.56 | 18.91 | 18.55 | 18.62 | 102,970 | +0.19(+1.05%) |
Sep 12, 2023 | 18.07 | 18.59 | 18.07 | 18.42 | 46,910 | +0.19(+1.06%) |
Sep 11, 2023 | 17.45 | 18.38 | 17.23 | 18.23 | 64,645 | +1.00(+5.80%) |
Sep 08, 2023 | 17.45 | 19.04 | 17.21 | 17.23 | 267,708 | -3.52(-16.96%) |
Sep 07, 2023 | 20.66 | 20.96 | 20.58 | 20.75 | 71,151 | +0.13(+0.61%) |
Sep 06, 2023 | 20.41 | 20.73 | 19.94 | 20.63 | 46,062 | +0.12(+0.57%) |
Sep 05, 2023 | 21.09 | 21.09 | 20.51 | 20.51 | 38,791 | -0.71(-3.34%) |
Sep 01, 2023 | 20.97 | 21.46 | 20.94 | 21.22 | 31,036 | +0.34(+1.63%) |
Aug 31, 2023 | 21.34 | 21.40 | 20.74 | 20.88 | 30,922 | -0.30(-1.42%) |
Aug 30, 2023 | 21.38 | 21.43 | 21.14 | 21.18 | 33,478 | -0.15(-0.68%) |
Aug 29, 2023 | 21.37 | 21.52 | 21.11 | 21.32 | 33,807 | -0.01(-0.05%) |
Aug 28, 2023 | 21.07 | 21.60 | 21.03 | 21.33 | 49,220 | +0.42(+1.99%) |
Aug 25, 2023 | 20.88 | 21.08 | 20.60 | 20.92 | 32,956 | +0.34(+1.65%) |
Aug 24, 2023 | 21.02 | 21.11 | 20.54 | 20.58 | 35,824 | -0.58(-2.75%) |
Aug 23, 2023 | 21.04 | 21.27 | 20.87 | 21.16 | 28,938 | +0.01(+0.05%) |
Aug 22, 2023 | 21.13 | 21.41 | 21.13 | 21.15 | 35,492 | -0.05(-0.23%) |
Aug 21, 2023 | 20.80 | 21.32 | 20.80 | 21.20 | 35,274 | +0.35(+1.67%) |
Aug 18, 2023 | 20.59 | 21.11 | 20.59 | 20.85 | 31,514 | +0.19(+0.94%) |
Aug 17, 2023 | 20.59 | 20.91 | 20.49 | 20.65 | 44,550 | +0.11(+0.52%) |
Aug 16, 2023 | 21.05 | 21.37 | 20.54 | 20.55 | 38,506 | -0.52(-2.48%) |
Aug 15, 2023 | 20.91 | 21.15 | 20.78 | 21.07 | 26,266 | +0.16(+0.79%) |
Aug 14, 2023 | 20.61 | 20.99 | 20.48 | 20.91 | 37,192 | +0.30(+1.46%) |
Aug 11, 2023 | 20.42 | 20.83 | 20.42 | 20.61 | 32,752 | +0.21(+1.05%) |
Aug 10, 2023 | 20.36 | 20.59 | 20.34 | 20.39 | 39,197 | +0.16(+0.81%) |
Aug 09, 2023 | 19.90 | 20.34 | 19.68 | 20.23 | 44,632 | +0.45(+2.26%) |
Aug 08, 2023 | 19.94 | 19.94 | 19.58 | 19.78 | 54,459 | -0.18(-0.92%) |
Aug 07, 2023 | 19.68 | 20.27 | 19.68 | 19.97 | 71,076 | +0.19(+0.98%) |
Aug 04, 2023 | 19.74 | 20.65 | 19.61 | 19.77 | 81,438 | +0.02(+0.10%) |
Aug 03, 2023 | 19.41 | 20.00 | 19.41 | 19.75 | 64,686 | +0.36(+1.85%) |
Aug 02, 2023 | 18.94 | 19.39 | 18.94 | 19.39 | 203,846 | +0.30(+1.57%) |
Aug 01, 2023 | 19.40 | 19.48 | 18.89 | 19.09 | 78,255 | -0.37(-1.89%) |
Jul 31, 2023 | 19.56 | 19.75 | 19.28 | 19.46 | 34,410 | -0.11(-0.55%) |
Jul 28, 2023 | 19.80 | 19.84 | 19.48 | 19.57 | 36,091 | +0.00(+0.00%) |
Jul 27, 2023 | 19.79 | 19.86 | 19.38 | 19.57 | 61,347 | -0.07(-0.35%) |
Jul 26, 2023 | 20.35 | 20.56 | 19.54 | 19.64 | 40,783 | -0.74(-3.62%) |
Jul 25, 2023 | 20.46 | 20.49 | 20.11 | 20.37 | 56,170 | -0.20(-0.99%) |
Jul 24, 2023 | 20.26 | 20.70 | 20.26 | 20.58 | 39,205 | +0.32(+1.58%) |
Jul 21, 2023 | 20.42 | 20.42 | 20.08 | 20.26 | 39,517 | -0.02(-0.10%) |
Jul 20, 2023 | 20.29 | 20.39 | 20.02 | 20.28 | 45,091 | -0.05(-0.24%) |
Jul 19, 2023 | 19.83 | 20.32 | 19.76 | 20.32 | 38,590 | +0.41(+2.04%) |
Jul 18, 2023 | 19.39 | 20.01 | 19.39 | 19.92 | 31,524 | +0.48(+2.50%) |
Jul 17, 2023 | 19.17 | 19.49 | 19.11 | 19.43 | 40,203 | +0.13(+0.65%) |
Jul 14, 2023 | 19.31 | 19.32 | 18.96 | 19.31 | 37,858 | -0.04(-0.20%) |
Jul 13, 2023 | 19.49 | 19.49 | 19.10 | 19.35 | 53,043 | -0.04(-0.20%) |
Jul 12, 2023 | 19.39 | 19.53 | 19.28 | 19.38 | 62,407 | +0.07(+0.35%) |
Jul 11, 2023 | 18.61 | 19.36 | 18.61 | 19.32 | 81,558 | +0.66(+3.53%) |
Jul 10, 2023 | 18.35 | 18.97 | 18.24 | 18.66 | 54,868 | +0.16(+0.84%) |
Jul 07, 2023 | 18.06 | 18.59 | 17.97 | 18.50 | 94,172 | +0.55(+3.08%) |
Jul 06, 2023 | 18.02 | 18.02 | 17.76 | 17.95 | 57,007 | -0.17(-0.96%) |
Jul 05, 2023 | 18.35 | 18.35 | 17.99 | 18.12 | 55,660 | -0.23(-1.27%) |
Jul 03, 2023 | 18.08 | 18.37 | 18.04 | 18.36 | 38,907 | +0.26(+1.45%) |
Jun 30, 2023 | 18.40 | 18.64 | 18.08 | 18.09 | 47,274 | -0.14(-0.74%) |
Jun 29, 2023 | 17.60 | 18.29 | 17.60 | 18.23 | 31,144 | +0.55(+3.13%) |
Jun 28, 2023 | 17.80 | 17.86 | 17.56 | 17.68 | 32,928 | -0.24(-1.35%) |
Jun 27, 2023 | 17.93 | 18.18 | 17.78 | 17.92 | 58,646 | -0.06(-0.32%) |
Jun 26, 2023 | 17.21 | 18.08 | 17.21 | 17.98 | 91,462 | +0.70(+4.04%) |
Jun 23, 2023 | 17.90 | 18.12 | 17.18 | 17.28 | 1,376,656 | -0.80(-4.40%) |
Jun 22, 2023 | 18.04 | 18.28 | 18.02 | 18.08 | 75,914 | -0.08(-0.43%) |
Jun 21, 2023 | 17.67 | 18.35 | 17.66 | 18.15 | 70,344 | +0.48(+2.69%) |
Jun 20, 2023 | 17.41 | 17.91 | 17.26 | 17.68 | 64,441 | +0.30(+1.73%) |
Jun 16, 2023 | 17.70 | 17.75 | 17.31 | 17.38 | 59,081 | -0.30(-1.70%) |
Jun 15, 2023 | 17.67 | 17.88 | 17.52 | 17.68 | 56,547 | +3.18(+21.94%) |
May 08, 2023 | 14.44 | 14.64 | 14.38 | 14.50 | 41,944 | +0.07(+0.46%) |
May 05, 2023 | 14.29 | 14.52 | 14.20 | 14.43 | 46,601 | +0.31(+2.17%) |
May 04, 2023 | 14.84 | 14.84 | 14.08 | 14.12 | 44,038 | -0.59(-4.03%) |
May 03, 2023 | 14.85 | 15.06 | 14.72 | 14.72 | 46,952 | -0.17(-1.16%) |
May 02, 2023 | 15.02 | 15.19 | 14.86 | 14.89 | 42,508 | -0.10(-0.64%) |