Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.50 | 22.69 | 22.16 | 22.43 | 533,684 | +0.22(+0.99%) |
Apr 29, 2024 | 21.76 | 23.69 | 21.55 | 22.21 | 2,001,437 | +1.06(+5.01%) |
Apr 26, 2024 | 21.60 | 21.60 | 21.11 | 21.15 | 563,361 | -0.35(-1.63%) |
Apr 25, 2024 | 21.19 | 21.60 | 21.10 | 21.50 | 367,783 | +0.32(+1.51%) |
Apr 24, 2024 | 21.12 | 21.23 | 21.02 | 21.18 | 215,377 | -0.01(-0.05%) |
Apr 23, 2024 | 21.22 | 21.23 | 21.06 | 21.19 | 219,781 | -0.01(-0.05%) |
Apr 22, 2024 | 21.17 | 21.20 | 21.00 | 21.20 | 282,199 | +0.10(+0.47%) |
Apr 19, 2024 | 21.05 | 21.20 | 21.03 | 21.10 | 226,852 | +0.04(+0.19%) |
Apr 18, 2024 | 21.19 | 21.23 | 20.91 | 21.06 | 236,926 | -0.07(-0.33%) |
Apr 17, 2024 | 21.15 | 21.34 | 21.08 | 21.13 | 341,527 | +0.12(+0.60%) |
Apr 16, 2024 | 20.67 | 21.07 | 20.59 | 21.00 | 329,397 | +0.12(+0.60%) |
Apr 15, 2024 | 21.16 | 21.22 | 20.75 | 20.88 | 317,471 | -0.18(-0.85%) |
Apr 12, 2024 | 21.12 | 21.25 | 21.03 | 21.06 | 264,393 | +0.00(+0.00%) |
Apr 11, 2024 | 21.04 | 21.11 | 20.91 | 21.06 | 252,463 | +0.06(+0.29%) |
Apr 10, 2024 | 20.95 | 21.08 | 20.81 | 21.00 | 199,883 | +0.02(+0.12%) |
Apr 09, 2024 | 21.10 | 21.20 | 20.95 | 20.98 | 209,540 | -0.05(-0.26%) |
Apr 08, 2024 | 20.92 | 21.09 | 20.87 | 21.03 | 275,622 | +0.12(+0.57%) |
Apr 05, 2024 | 20.97 | 20.97 | 20.65 | 20.91 | 373,573 | +0.08(+0.38%) |
Apr 04, 2024 | 20.85 | 20.89 | 20.70 | 20.83 | 332,542 | +0.13(+0.63%) |
Apr 03, 2024 | 20.50 | 20.80 | 20.42 | 20.70 | 354,922 | +0.37(+1.82%) |
Apr 02, 2024 | 20.20 | 20.43 | 20.16 | 20.33 | 390,443 | +0.19(+0.94%) |
Apr 01, 2024 | 20.10 | 20.25 | 20.05 | 20.14 | 265,252 | +0.09(+0.45%) |
Mar 28, 2024 | 20.25 | 20.40 | 20.02 | 20.05 | 353,019 | -0.14(-0.69%) |
Mar 27, 2024 | 19.98 | 20.25 | 19.91 | 20.19 | 366,958 | +0.22(+1.10%) |
Mar 26, 2024 | 20.00 | 20.10 | 19.81 | 19.97 | 336,225 | +0.15(+0.76%) |
Mar 25, 2024 | 19.78 | 19.98 | 19.73 | 19.82 | 160,055 | +0.11(+0.56%) |
Mar 22, 2024 | 19.96 | 20.06 | 19.65 | 19.71 | 253,143 | -0.28(-1.40%) |
Mar 21, 2024 | 19.80 | 20.18 | 19.80 | 19.99 | 255,055 | +0.03(+0.15%) |
Mar 20, 2024 | 19.77 | 20.02 | 19.67 | 19.96 | 309,625 | +0.07(+0.35%) |
Mar 19, 2024 | 19.78 | 19.91 | 19.71 | 19.89 | 220,731 | +0.18(+0.91%) |
Mar 18, 2024 | 19.70 | 19.75 | 19.45 | 19.71 | 299,864 | -0.05(-0.25%) |
Mar 15, 2024 | 19.79 | 19.94 | 19.45 | 19.76 | 436,010 | +0.11(+0.56%) |
Mar 14, 2024 | 19.37 | 19.65 | 19.28 | 19.65 | 410,709 | +0.48(+2.50%) |
Mar 13, 2024 | 19.80 | 19.84 | 19.16 | 19.17 | 382,745 | -0.44(-2.24%) |
Mar 12, 2024 | 20.03 | 20.03 | 19.52 | 19.61 | 340,157 | -0.32(-1.61%) |
Mar 11, 2024 | 20.00 | 20.00 | 19.68 | 19.93 | 623,187 | +0.02(+0.13%) |
Mar 08, 2024 | 19.85 | 19.96 | 19.76 | 19.91 | 322,841 | +0.16(+0.78%) |
Mar 07, 2024 | 19.33 | 19.82 | 19.28 | 19.75 | 330,737 | +0.47(+2.44%) |
Mar 06, 2024 | 19.07 | 19.32 | 19.02 | 19.28 | 423,339 | +0.33(+1.74%) |
Mar 05, 2024 | 18.33 | 19.05 | 18.32 | 18.95 | 700,303 | +0.55(+2.99%) |
Mar 04, 2024 | 18.84 | 18.97 | 18.39 | 18.40 | 574,181 | -0.41(-2.18%) |
Mar 01, 2024 | 19.12 | 19.25 | 18.78 | 18.81 | 432,541 | -0.19(-1.00%) |
Feb 29, 2024 | 19.20 | 19.25 | 18.96 | 19.00 | 300,889 | +0.03(+0.16%) |
Feb 28, 2024 | 19.11 | 19.12 | 18.83 | 18.97 | 686,969 | -0.01(-0.05%) |
Feb 27, 2024 | 18.89 | 19.22 | 18.88 | 18.98 | 377,586 | +0.08(+0.42%) |
Feb 26, 2024 | 19.00 | 19.14 | 18.90 | 18.90 | 355,825 | -0.10(-0.53%) |
Feb 23, 2024 | 19.21 | 19.25 | 18.96 | 19.00 | 358,563 | -0.20(-1.04%) |
Feb 22, 2024 | 19.09 | 19.41 | 19.09 | 19.20 | 340,207 | -0.04(-0.21%) |
Feb 21, 2024 | 18.99 | 19.46 | 18.99 | 19.24 | 563,772 | +0.35(+1.85%) |
Feb 20, 2024 | 19.54 | 19.66 | 18.86 | 18.89 | 780,240 | -0.54(-2.80%) |
Feb 16, 2024 | 19.50 | 19.62 | 19.36 | 19.43 | 432,091 | -0.17(-0.84%) |
Feb 15, 2024 | 19.64 | 19.92 | 19.46 | 19.60 | 658,738 | -0.15(-0.76%) |
Feb 14, 2024 | 19.96 | 19.99 | 19.66 | 19.75 | 696,421 | -0.15(-0.75%) |
Feb 13, 2024 | 19.98 | 20.05 | 19.68 | 19.90 | 323,578 | -0.08(-0.40%) |
Feb 12, 2024 | 19.42 | 20.06 | 19.39 | 19.98 | 547,385 | +0.56(+2.88%) |
Feb 09, 2024 | 19.75 | 19.90 | 19.37 | 19.42 | 544,307 | -0.43(-2.17%) |
Feb 08, 2024 | 20.04 | 20.05 | 19.74 | 19.85 | 504,982 | -0.30(-1.49%) |
Feb 07, 2024 | 19.78 | 20.30 | 19.78 | 20.15 | 573,242 | +0.31(+1.56%) |
Feb 06, 2024 | 20.50 | 20.55 | 19.69 | 19.84 | 905,574 | -0.66(-3.22%) |
Feb 05, 2024 | 20.62 | 20.68 | 20.42 | 20.50 | 849,525 | -0.08(-0.38%) |
Feb 02, 2024 | 20.64 | 20.79 | 20.46 | 20.58 | 700,051 | +0.04(+0.19%) |
Feb 01, 2024 | 20.51 | 20.79 | 20.35 | 20.54 | 659,547 | +0.22(+1.09%) |
Jan 31, 2024 | 20.58 | 20.77 | 20.26 | 20.32 | 435,466 | -0.22(-1.08%) |
Jan 30, 2024 | 19.97 | 20.55 | 19.70 | 20.54 | 990,075 | +0.65(+3.26%) |
Jan 29, 2024 | 20.85 | 20.85 | 19.34 | 19.89 | 1,725,978 | -1.16(-5.51%) |
Jan 26, 2024 | 21.42 | 21.56 | 20.93 | 21.05 | 815,292 | -0.36(-1.69%) |
Jan 25, 2024 | 21.68 | 21.68 | 21.32 | 21.41 | 479,226 | -0.03(-0.16%) |
Jan 24, 2024 | 21.47 | 21.72 | 21.40 | 21.45 | 356,754 | +0.06(+0.27%) |
Jan 23, 2024 | 21.39 | 21.52 | 21.28 | 21.39 | 323,272 | -0.03(-0.14%) |
Jan 22, 2024 | 21.52 | 21.71 | 21.27 | 21.42 | 541,728 | +0.05(+0.23%) |
Jan 19, 2024 | 21.28 | 21.76 | 21.15 | 21.37 | 542,551 | +0.03(+0.14%) |
Jan 18, 2024 | 21.29 | 21.60 | 21.18 | 21.34 | 399,081 | +0.15(+0.68%) |
Jan 17, 2024 | 20.98 | 21.31 | 20.94 | 21.20 | 427,161 | +0.23(+1.11%) |
Jan 16, 2024 | 21.64 | 21.66 | 20.79 | 20.96 | 636,626 | -0.47(-2.21%) |
Jan 12, 2024 | 21.52 | 21.64 | 21.30 | 21.44 | 397,791 | +0.03(+0.14%) |
Jan 11, 2024 | 21.39 | 21.46 | 21.19 | 21.41 | 308,881 | +0.16(+0.77%) |
Jan 10, 2024 | 21.27 | 21.36 | 20.76 | 21.24 | 540,097 | +0.02(+0.09%) |
Jan 09, 2024 | 21.22 | 21.39 | 20.85 | 21.23 | 445,111 | +0.39(+1.86%) |
Jan 08, 2024 | 21.00 | 21.00 | 20.36 | 20.84 | 375,404 | -0.10(-0.46%) |
Jan 05, 2024 | 20.74 | 20.96 | 20.62 | 20.94 | 247,154 | +0.35(+1.69%) |
Jan 04, 2024 | 20.86 | 21.27 | 20.58 | 20.59 | 433,976 | -0.18(-0.88%) |
Jan 03, 2024 | 20.46 | 21.14 | 20.41 | 20.77 | 408,382 | +0.31(+1.51%) |
Jan 02, 2024 | 20.64 | 20.75 | 20.37 | 20.46 | 604,731 | -0.02(-0.09%) |
Dec 29, 2023 | 20.31 | 20.52 | 20.14 | 20.48 | 520,867 | +0.41(+2.02%) |
Dec 28, 2023 | 19.97 | 20.20 | 19.76 | 20.07 | 648,439 | +0.31(+1.57%) |
Dec 27, 2023 | 19.71 | 19.89 | 19.37 | 19.77 | 305,288 | +0.13(+0.64%) |
Dec 26, 2023 | 19.24 | 19.68 | 19.13 | 19.64 | 404,709 | +0.47(+2.47%) |
Dec 22, 2023 | 19.09 | 19.33 | 19.05 | 19.17 | 263,559 | +0.13(+0.66%) |
Dec 21, 2023 | 19.16 | 19.24 | 18.86 | 19.04 | 354,301 | +0.07(+0.36%) |
Dec 20, 2023 | 19.29 | 19.54 | 18.97 | 18.97 | 281,739 | -0.25(-1.31%) |
Dec 19, 2023 | 18.67 | 19.25 | 18.67 | 19.22 | 332,318 | +0.49(+2.63%) |
Dec 18, 2023 | 18.79 | 18.89 | 18.66 | 18.73 | 404,912 | +0.15(+0.83%) |
Dec 15, 2023 | 18.83 | 19.00 | 18.57 | 18.58 | 634,280 | -0.32(-1.69%) |
Dec 14, 2023 | 18.17 | 18.91 | 18.13 | 18.89 | 540,575 | +0.97(+5.39%) |
Dec 13, 2023 | 18.18 | 18.25 | 17.84 | 17.93 | 895,812 | -0.33(-1.80%) |
Dec 12, 2023 | 18.52 | 18.55 | 18.22 | 18.26 | 517,211 | -0.34(-1.82%) |
Dec 11, 2023 | 18.61 | 18.66 | 18.13 | 18.59 | 680,532 | -0.12(-0.62%) |
Dec 08, 2023 | 18.78 | 18.93 | 18.66 | 18.71 | 702,370 | -0.21(-1.12%) |
Dec 07, 2023 | 19.15 | 19.29 | 18.68 | 18.92 | 735,083 | -0.22(-1.16%) |
Dec 06, 2023 | 19.59 | 19.69 | 19.11 | 19.15 | 1,237,783 | -0.62(-3.13%) |
Dec 05, 2023 | 20.27 | 20.38 | 19.77 | 19.77 | 393,628 | -0.43(-2.11%) |
Dec 04, 2023 | 20.31 | 20.48 | 20.11 | 20.19 | 359,985 | -0.32(-1.56%) |
Dec 01, 2023 | 20.24 | 20.79 | 20.20 | 20.51 | 389,127 | +0.22(+1.10%) |
Nov 30, 2023 | 20.40 | 20.47 | 20.24 | 20.29 | 184,400 | +0.07(+0.33%) |
Nov 29, 2023 | 20.32 | 20.36 | 20.14 | 20.22 | 442,996 | -0.13(-0.62%) |
Nov 28, 2023 | 20.77 | 20.84 | 20.08 | 20.35 | 568,293 | -0.44(-2.09%) |
Nov 27, 2023 | 21.03 | 21.08 | 20.66 | 20.78 | 388,664 | -0.35(-1.65%) |
Nov 24, 2023 | 21.13 | 21.41 | 21.07 | 21.13 | 99,000 | -0.04(-0.18%) |
Nov 22, 2023 | 20.74 | 21.27 | 20.71 | 21.17 | 286,372 | +0.11(+0.50%) |
Nov 21, 2023 | 20.79 | 21.20 | 20.77 | 21.06 | 258,731 | +0.31(+1.49%) |
Nov 20, 2023 | 20.96 | 20.99 | 20.71 | 20.75 | 260,571 | -0.17(-0.83%) |
Nov 17, 2023 | 20.98 | 21.08 | 20.79 | 20.93 | 362,653 | +0.19(+0.93%) |
Nov 16, 2023 | 21.42 | 21.52 | 20.62 | 20.73 | 486,904 | -0.76(-3.55%) |
Nov 15, 2023 | 21.66 | 21.74 | 21.47 | 21.50 | 385,737 | -0.16(-0.76%) |
Nov 14, 2023 | 21.66 | 21.97 | 21.56 | 21.66 | 521,351 | +0.27(+1.27%) |
Nov 13, 2023 | 21.27 | 21.46 | 21.03 | 21.39 | 380,844 | +0.14(+0.66%) |
Nov 10, 2023 | 20.82 | 21.33 | 20.82 | 21.25 | 374,508 | +0.63(+3.07%) |
Nov 09, 2023 | 20.87 | 21.08 | 20.39 | 20.62 | 406,420 | -0.21(-1.02%) |
Nov 08, 2023 | 20.49 | 21.27 | 20.48 | 20.83 | 261,120 | +0.00(+0.00%) |
Nov 07, 2023 | 21.48 | 21.68 | 20.55 | 20.83 | 713,100 | -0.91(-4.18%) |
Nov 06, 2023 | 22.06 | 22.33 | 21.56 | 21.74 | 678,201 | -0.79(-3.52%) |
Nov 03, 2023 | 22.40 | 22.53 | 22.24 | 22.53 | 831,333 | +0.29(+1.31%) |
Nov 02, 2023 | 21.87 | 22.36 | 21.87 | 22.24 | 492,688 | +0.51(+2.33%) |
Nov 01, 2023 | 21.66 | 22.04 | 21.40 | 21.73 | 605,829 | +0.40(+1.87%) |
Oct 31, 2023 | 21.33 | 21.57 | 21.05 | 21.33 | 280,905 | -0.15(-0.68%) |
Oct 30, 2023 | 21.34 | 21.59 | 21.02 | 21.48 | 416,691 | +0.38(+1.78%) |
Oct 27, 2023 | 21.16 | 21.38 | 20.68 | 21.10 | 496,996 | -0.39(-1.83%) |
Oct 26, 2023 | 21.40 | 21.64 | 20.87 | 21.50 | 397,228 | +0.01(+0.04%) |
Oct 25, 2023 | 21.78 | 21.97 | 21.43 | 21.49 | 434,911 | -0.39(-1.80%) |
Oct 24, 2023 | 21.94 | 22.08 | 21.62 | 21.88 | 290,279 | -0.22(-0.98%) |
Oct 23, 2023 | 22.21 | 22.21 | 21.85 | 22.10 | 302,824 | -0.16(-0.72%) |
Oct 20, 2023 | 22.77 | 22.81 | 22.07 | 22.26 | 360,746 | -0.38(-1.70%) |
Oct 19, 2023 | 22.69 | 22.81 | 22.44 | 22.64 | 436,072 | +0.14(+0.63%) |
Oct 18, 2023 | 22.51 | 22.62 | 22.25 | 22.50 | 335,112 | +0.03(+0.13%) |
Oct 17, 2023 | 22.12 | 22.61 | 22.12 | 22.47 | 318,146 | +0.39(+1.79%) |
Oct 16, 2023 | 21.59 | 22.20 | 21.62 | 22.08 | 335,332 | +0.39(+1.82%) |
Oct 13, 2023 | 21.31 | 21.85 | 21.31 | 21.69 | 420,034 | +0.14(+0.65%) |
Oct 12, 2023 | 21.43 | 21.71 | 21.31 | 21.54 | 398,790 | +0.11(+0.53%) |
Oct 11, 2023 | 21.48 | 21.59 | 21.30 | 21.43 | 347,066 | -0.11(-0.52%) |
Oct 10, 2023 | 21.62 | 21.68 | 21.40 | 21.54 | 358,345 | +0.18(+0.83%) |
Oct 09, 2023 | 21.40 | 21.83 | 21.37 | 21.37 | 507,780 | +0.21(+0.98%) |
Oct 06, 2023 | 20.82 | 21.30 | 20.73 | 21.16 | 279,784 | +0.45(+2.18%) |
Oct 05, 2023 | 20.20 | 20.78 | 20.20 | 20.71 | 273,785 | +0.38(+1.85%) |
Oct 04, 2023 | 20.90 | 21.10 | 20.11 | 20.33 | 445,438 | -0.60(-2.87%) |
Oct 03, 2023 | 20.65 | 20.95 | 20.65 | 20.93 | 367,056 | +0.13(+0.63%) |
Oct 02, 2023 | 21.38 | 21.38 | 20.40 | 20.80 | 646,523 | -0.35(-1.64%) |
Sep 29, 2023 | 21.59 | 21.72 | 21.08 | 21.15 | 533,233 | -0.39(-1.83%) |
Sep 28, 2023 | 21.01 | 21.55 | 20.82 | 21.54 | 774,838 | +0.77(+3.71%) |
Sep 27, 2023 | 20.23 | 20.82 | 20.23 | 20.78 | 623,199 | +0.60(+2.98%) |
Sep 26, 2023 | 20.65 | 20.68 | 20.04 | 20.17 | 412,432 | -0.40(-1.96%) |
Sep 25, 2023 | 20.26 | 20.63 | 20.46 | 20.58 | 426,035 | +0.35(+1.72%) |
Sep 22, 2023 | 20.11 | 20.54 | 20.11 | 20.23 | 432,894 | +0.12(+0.61%) |
Sep 21, 2023 | 19.95 | 20.29 | 19.90 | 20.11 | 385,247 | +0.17(+0.85%) |
Sep 20, 2023 | 19.89 | 20.17 | 19.69 | 19.94 | 519,563 | +0.10(+0.52%) |
Sep 19, 2023 | 19.71 | 19.99 | 19.71 | 19.84 | 758,947 | +0.19(+0.96%) |
Sep 18, 2023 | 19.60 | 19.70 | 19.40 | 19.65 | 530,674 | +0.16(+0.82%) |
Sep 15, 2023 | 19.35 | 19.53 | 19.27 | 19.49 | 515,498 | +0.17(+0.87%) |
Sep 14, 2023 | 19.25 | 19.58 | 19.24 | 19.32 | 677,467 | +0.17(+0.88%) |
Sep 13, 2023 | 18.78 | 19.17 | 18.78 | 19.15 | 342,015 | +0.39(+2.10%) |
Sep 12, 2023 | 18.78 | 18.86 | 18.67 | 18.76 | 425,916 | +0.13(+0.71%) |
Sep 11, 2023 | 18.59 | 18.80 | 18.50 | 18.63 | 393,015 | +0.15(+0.84%) |
Sep 08, 2023 | 18.44 | 18.66 | 18.31 | 18.47 | 398,672 | +0.23(+1.26%) |
Sep 07, 2023 | 18.22 | 18.28 | 18.08 | 18.24 | 311,839 | +0.06(+0.31%) |
Sep 06, 2023 | 18.58 | 18.58 | 18.08 | 18.18 | 503,813 | -0.35(-1.87%) |
Sep 05, 2023 | 18.56 | 18.65 | 18.39 | 18.53 | 493,445 | -0.16(-0.85%) |
Sep 01, 2023 | 18.81 | 18.92 | 18.35 | 18.69 | 1,378,369 | -0.48(-2.50%) |
Aug 31, 2023 | 19.15 | 19.20 | 19.05 | 19.17 | 218,529 | +0.06(+0.29%) |
Aug 30, 2023 | 19.06 | 19.15 | 19.01 | 19.11 | 204,661 | +0.12(+0.64%) |
Aug 29, 2023 | 18.95 | 19.09 | 18.78 | 18.99 | 297,131 | +0.09(+0.50%) |
Aug 28, 2023 | 19.01 | 19.14 | 18.78 | 18.90 | 279,644 | -0.11(-0.59%) |
Aug 25, 2023 | 18.68 | 19.04 | 18.68 | 19.01 | 362,561 | +0.31(+1.66%) |
Aug 24, 2023 | 18.72 | 18.87 | 18.54 | 18.70 | 376,614 | -0.10(-0.55%) |
Aug 23, 2023 | 18.89 | 18.89 | 18.54 | 18.80 | 295,481 | +0.02(+0.10%) |
Aug 22, 2023 | 18.85 | 18.94 | 18.63 | 18.78 | 338,851 | -0.11(-0.60%) |
Aug 21, 2023 | 19.06 | 19.10 | 18.63 | 18.90 | 333,693 | +0.05(+0.25%) |
Aug 18, 2023 | 18.81 | 19.00 | 18.68 | 18.85 | 517,806 | +0.01(+0.05%) |
Aug 17, 2023 | 18.96 | 19.09 | 18.81 | 18.84 | 387,555 | +0.08(+0.45%) |
Aug 16, 2023 | 18.42 | 18.95 | 18.40 | 18.76 | 541,931 | +0.29(+1.58%) |
Aug 15, 2023 | 18.60 | 18.78 | 18.31 | 18.47 | 367,840 | -0.26(-1.40%) |
Aug 14, 2023 | 18.68 | 18.78 | 18.51 | 18.73 | 404,739 | +0.15(+0.81%) |
Aug 11, 2023 | 18.58 | 18.78 | 18.41 | 18.58 | 309,875 | -0.04(-0.20%) |
Aug 10, 2023 | 18.78 | 18.90 | 18.46 | 18.62 | 468,006 | -0.11(-0.60%) |
Aug 09, 2023 | 18.53 | 18.78 | 18.44 | 18.73 | 419,819 | +0.25(+1.37%) |
Aug 08, 2023 | 18.07 | 18.57 | 18.07 | 18.48 | 419,481 | +0.16(+0.87%) |
Aug 07, 2023 | 18.43 | 18.44 | 18.04 | 18.32 | 573,883 | +0.09(+0.51%) |
Aug 04, 2023 | 18.41 | 18.57 | 18.14 | 18.22 | 650,000 | -0.18(-0.97%) |
Aug 03, 2023 | 18.49 | 18.66 | 18.25 | 18.40 | 1,017,687 | +0.05(+0.25%) |
Aug 02, 2023 | 18.40 | 18.45 | 17.96 | 18.35 | 841,811 | +0.14(+0.75%) |
Aug 01, 2023 | 18.22 | 18.44 | 18.00 | 18.22 | 725,114 | +0.16(+0.90%) |
Jul 31, 2023 | 17.54 | 18.22 | 17.54 | 18.06 | 867,182 | +0.70(+4.02%) |
Jul 28, 2023 | 17.13 | 17.40 | 17.00 | 17.36 | 641,050 | +0.26(+1.54%) |
Jul 27, 2023 | 17.19 | 17.31 | 17.09 | 17.09 | 819,508 | -0.18(-1.05%) |
Jul 26, 2023 | 17.42 | 17.42 | 17.19 | 17.28 | 1,120,028 | -0.09(-0.52%) |
Jul 25, 2023 | 17.38 | 17.63 | 17.31 | 17.37 | 428,017 | -0.08(-0.47%) |
Jul 24, 2023 | 17.09 | 17.48 | 17.09 | 17.45 | 661,459 | +0.29(+1.69%) |
Jul 21, 2023 | 17.31 | 17.31 | 17.02 | 17.16 | 382,026 | -0.07(-0.42%) |
Jul 20, 2023 | 17.11 | 17.26 | 16.80 | 17.23 | 391,553 | +0.29(+1.71%) |
Jul 19, 2023 | 16.74 | 17.00 | 16.74 | 16.94 | 345,682 | +0.12(+0.70%) |
Jul 18, 2023 | 16.73 | 16.97 | 16.71 | 16.82 | 344,179 | +0.14(+0.87%) |
Jul 17, 2023 | 16.72 | 16.76 | 16.47 | 16.68 | 375,758 | -0.05(-0.27%) |
Jul 14, 2023 | 16.88 | 16.93 | 16.54 | 16.72 | 615,165 | -0.17(-1.02%) |
Jul 13, 2023 | 17.03 | 17.13 | 16.86 | 16.90 | 392,019 | -0.13(-0.75%) |
Jul 12, 2023 | 17.30 | 17.40 | 16.98 | 17.02 | 489,738 | -0.18(-1.05%) |
Jul 11, 2023 | 17.36 | 17.40 | 17.10 | 17.20 | 283,093 | -0.05(-0.32%) |
Jul 10, 2023 | 17.31 | 17.48 | 17.11 | 17.26 | 1,050,485 | -0.05(-0.26%) |
Jul 07, 2023 | 17.27 | 17.56 | 17.18 | 17.30 | 314,465 | +0.06(+0.37%) |
Jul 06, 2023 | 17.30 | 17.31 | 17.08 | 17.24 | 551,207 | -0.08(-0.47%) |
Jul 05, 2023 | 17.21 | 17.54 | 17.10 | 17.32 | 437,312 | +0.23(+1.33%) |
Jul 03, 2023 | 16.85 | 17.27 | 16.80 | 17.09 | 186,685 | +0.34(+2.00%) |
Jun 30, 2023 | 16.40 | 16.90 | 16.33 | 16.76 | 482,776 | +0.40(+2.44%) |
Jun 29, 2023 | 16.27 | 16.45 | 16.25 | 16.36 | 466,874 | +0.16(+1.01%) |
Jun 28, 2023 | 16.32 | 16.40 | 16.16 | 16.20 | 638,625 | -0.14(-0.89%) |
Jun 27, 2023 | 16.32 | 16.43 | 16.18 | 16.34 | 365,007 | +0.07(+0.45%) |
Jun 26, 2023 | 16.27 | 16.43 | 16.14 | 16.27 | 330,698 | +0.02(+0.11%) |
Jun 23, 2023 | 16.40 | 16.40 | 16.22 | 16.25 | 349,916 | -0.14(-0.88%) |
Jun 22, 2023 | 16.32 | 16.43 | 16.23 | 16.40 | 185,044 | -0.07(-0.44%) |
Jun 21, 2023 | 16.51 | 16.62 | 16.36 | 16.47 | 342,720 | -0.14(-0.82%) |
Jun 20, 2023 | 16.10 | 16.71 | 15.95 | 16.61 | 432,020 | +0.44(+2.75%) |
Jun 16, 2023 | 16.24 | 16.32 | 16.04 | 16.16 | 607,664 | +0.00(+0.00%) |
Jun 15, 2023 | 15.89 | 16.38 | 15.86 | 16.16 | 574,441 | -1.16(-6.70%) |
May 08, 2023 | 18.26 | 18.36 | 17.09 | 17.32 | 780,169 | -0.81(-4.45%) |
May 05, 2023 | 18.22 | 18.52 | 17.89 | 18.13 | 815,933 | +0.06(+0.35%) |
May 04, 2023 | 18.13 | 18.38 | 17.98 | 18.06 | 908,952 | -0.02(-0.10%) |
May 03, 2023 | 18.56 | 18.56 | 17.99 | 18.08 | 1,172,509 | -0.45(-2.43%) |
May 02, 2023 | 18.83 | 18.90 | 17.99 | 18.53 | 856,324 | +0.14(+0.79%) |