Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.94 | 21.01 | 20.10 | 20.31 | 643,093 | -0.57(-2.73%) |
May 16, 2024 | 21.05 | 21.10 | 20.84 | 20.88 | 452,990 | -0.22(-1.04%) |
May 15, 2024 | 21.21 | 21.25 | 21.00 | 21.10 | 220,552 | +0.00(+0.00%) |
May 14, 2024 | 20.99 | 21.20 | 20.95 | 21.10 | 269,308 | +0.18(+0.86%) |
May 13, 2024 | 21.02 | 21.11 | 20.88 | 20.92 | 336,408 | -0.02(-0.10%) |
May 10, 2024 | 21.14 | 21.27 | 20.89 | 20.94 | 345,767 | -0.16(-0.76%) |
May 09, 2024 | 20.80 | 21.11 | 20.73 | 21.10 | 458,176 | +0.38(+1.83%) |
May 08, 2024 | 20.49 | 20.80 | 20.38 | 20.72 | 262,292 | +0.12(+0.58%) |
May 07, 2024 | 20.78 | 20.82 | 20.57 | 20.60 | 520,154 | -0.16(-0.77%) |
May 06, 2024 | 20.52 | 20.85 | 20.46 | 20.76 | 355,118 | +0.29(+1.42%) |
May 03, 2024 | 20.37 | 20.51 | 20.30 | 20.47 | 315,743 | +0.28(+1.39%) |
May 02, 2024 | 19.86 | 20.20 | 19.79 | 20.19 | 519,607 | +0.46(+2.33%) |
May 01, 2024 | 19.34 | 19.97 | 19.26 | 19.73 | 1,045,588 | +0.44(+2.28%) |
Apr 30, 2024 | 19.20 | 19.39 | 19.07 | 19.29 | 762,068 | -0.07(-0.36%) |
Apr 29, 2024 | 19.15 | 19.38 | 19.07 | 19.36 | 676,634 | +0.32(+1.68%) |
Apr 26, 2024 | 18.75 | 19.13 | 18.75 | 19.04 | 507,823 | +0.29(+1.55%) |
Apr 25, 2024 | 18.93 | 18.97 | 18.46 | 18.75 | 649,610 | -0.37(-1.94%) |
Apr 24, 2024 | 19.09 | 19.29 | 18.89 | 19.12 | 399,940 | +0.03(+0.16%) |
Apr 23, 2024 | 18.67 | 19.09 | 18.54 | 19.09 | 603,347 | +0.55(+2.97%) |
Apr 22, 2024 | 18.66 | 18.66 | 18.51 | 18.54 | 499,589 | -0.09(-0.48%) |
Apr 19, 2024 | 18.54 | 18.82 | 18.51 | 18.63 | 470,697 | +0.07(+0.38%) |
Apr 18, 2024 | 19.00 | 19.00 | 18.50 | 18.56 | 455,635 | -0.36(-1.90%) |
Apr 17, 2024 | 18.98 | 19.06 | 18.70 | 18.92 | 1,028,618 | +0.00(+0.00%) |
Apr 16, 2024 | 19.18 | 19.18 | 18.67 | 18.92 | 1,159,502 | -0.21(-1.10%) |
Apr 15, 2024 | 19.61 | 19.80 | 19.12 | 19.13 | 576,602 | -0.30(-1.54%) |
Apr 12, 2024 | 19.54 | 19.54 | 19.23 | 19.43 | 666,164 | -0.24(-1.22%) |
Apr 11, 2024 | 19.72 | 19.80 | 19.37 | 19.67 | 544,129 | -0.01(-0.05%) |
Apr 10, 2024 | 19.72 | 19.73 | 19.50 | 19.68 | 524,850 | -0.28(-1.40%) |
Apr 09, 2024 | 20.08 | 20.24 | 19.88 | 19.96 | 303,660 | -0.14(-0.70%) |
Apr 08, 2024 | 19.91 | 20.39 | 19.91 | 20.10 | 449,452 | +0.24(+1.21%) |
Apr 05, 2024 | 19.97 | 20.11 | 19.70 | 19.86 | 447,112 | -0.14(-0.70%) |
Apr 04, 2024 | 20.08 | 20.16 | 19.91 | 20.00 | 532,446 | +0.02(+0.10%) |
Apr 03, 2024 | 19.57 | 20.05 | 19.57 | 19.98 | 327,400 | +0.26(+1.32%) |
Apr 02, 2024 | 20.18 | 20.18 | 19.69 | 19.72 | 708,385 | -0.50(-2.47%) |
Apr 01, 2024 | 20.66 | 20.66 | 20.15 | 20.22 | 386,755 | -0.42(-2.03%) |
Mar 28, 2024 | 20.48 | 20.74 | 20.32 | 20.64 | 478,596 | +0.14(+0.68%) |
Mar 27, 2024 | 20.39 | 20.50 | 20.24 | 20.50 | 864,851 | +0.17(+0.84%) |
Mar 26, 2024 | 20.33 | 20.57 | 20.16 | 20.33 | 369,118 | +0.06(+0.30%) |
Mar 25, 2024 | 20.25 | 20.37 | 20.18 | 20.27 | 391,553 | +0.02(+0.10%) |
Mar 22, 2024 | 20.09 | 20.37 | 19.97 | 20.25 | 437,408 | +0.16(+0.80%) |
Mar 21, 2024 | 20.60 | 20.80 | 20.07 | 20.09 | 557,166 | -0.44(-2.14%) |
Mar 20, 2024 | 20.10 | 20.64 | 20.09 | 20.53 | 469,594 | +0.42(+2.09%) |
Mar 19, 2024 | 19.95 | 20.17 | 19.92 | 20.11 | 335,791 | +0.11(+0.55%) |
Mar 18, 2024 | 19.87 | 20.11 | 19.83 | 20.00 | 858,732 | +0.09(+0.45%) |
Mar 15, 2024 | 19.68 | 19.94 | 19.68 | 19.91 | 412,743 | +0.17(+0.86%) |
Mar 14, 2024 | 19.83 | 19.93 | 19.59 | 19.74 | 676,808 | -0.10(-0.50%) |
Mar 13, 2024 | 19.60 | 19.94 | 19.60 | 19.84 | 801,769 | +0.24(+1.22%) |
Mar 12, 2024 | 19.57 | 19.70 | 19.46 | 19.60 | 581,150 | +0.03(+0.15%) |
Mar 11, 2024 | 19.65 | 19.68 | 19.48 | 19.57 | 458,706 | -0.15(-0.76%) |
Mar 08, 2024 | 19.67 | 20.07 | 19.62 | 19.72 | 464,727 | +0.09(+0.46%) |
Mar 07, 2024 | 19.71 | 19.80 | 19.29 | 19.63 | 728,919 | -0.01(-0.05%) |
Mar 06, 2024 | 19.14 | 19.73 | 19.06 | 19.64 | 1,081,879 | +0.62(+3.26%) |
Mar 05, 2024 | 19.00 | 19.13 | 18.92 | 19.02 | 551,800 | +0.01(+0.05%) |
Mar 04, 2024 | 18.91 | 19.02 | 18.76 | 19.01 | 894,438 | +0.12(+0.64%) |
Mar 01, 2024 | 18.68 | 19.00 | 18.51 | 18.89 | 370,994 | +0.25(+1.34%) |
Feb 29, 2024 | 18.51 | 18.79 | 18.41 | 18.64 | 996,804 | +0.19(+1.03%) |
Feb 28, 2024 | 18.60 | 18.64 | 18.33 | 18.45 | 455,338 | -0.25(-1.34%) |
Feb 27, 2024 | 18.59 | 18.77 | 18.54 | 18.70 | 471,500 | +0.13(+0.70%) |
Feb 26, 2024 | 19.20 | 19.20 | 18.43 | 18.57 | 934,265 | -0.56(-2.93%) |
Feb 23, 2024 | 19.35 | 19.36 | 19.05 | 19.13 | 1,250,687 | -0.22(-1.14%) |
Feb 22, 2024 | 19.23 | 19.41 | 19.07 | 19.35 | 558,917 | +0.13(+0.68%) |
Feb 21, 2024 | 19.23 | 19.28 | 19.03 | 19.22 | 473,275 | -0.05(-0.26%) |
Feb 20, 2024 | 19.04 | 19.46 | 19.04 | 19.27 | 694,936 | +0.26(+1.37%) |
Feb 16, 2024 | 19.40 | 19.42 | 18.95 | 19.01 | 1,598,636 | -0.35(-1.81%) |
Feb 15, 2024 | 19.01 | 19.55 | 18.71 | 19.36 | 1,015,506 | +0.45(+2.38%) |
Feb 14, 2024 | 20.64 | 21.01 | 18.26 | 18.91 | 2,093,973 | -2.01(-9.61%) |
Feb 13, 2024 | 21.12 | 21.18 | 20.80 | 20.92 | 818,928 | -0.54(-2.52%) |
Feb 12, 2024 | 21.10 | 21.77 | 21.10 | 21.46 | 620,925 | +0.38(+1.80%) |
Feb 09, 2024 | 20.71 | 21.34 | 20.64 | 21.08 | 754,681 | +0.43(+2.08%) |
Feb 08, 2024 | 20.30 | 20.66 | 20.12 | 20.65 | 445,821 | +0.28(+1.37%) |
Feb 07, 2024 | 20.27 | 20.41 | 20.21 | 20.37 | 244,824 | +0.12(+0.59%) |
Feb 06, 2024 | 19.62 | 20.28 | 19.50 | 20.25 | 456,133 | +0.70(+3.58%) |
Feb 05, 2024 | 19.59 | 19.64 | 19.26 | 19.55 | 591,614 | -0.13(-0.66%) |
Feb 02, 2024 | 19.84 | 19.84 | 19.54 | 19.68 | 416,987 | -0.33(-1.65%) |
Feb 01, 2024 | 20.15 | 20.15 | 19.87 | 20.01 | 694,283 | -0.01(-0.05%) |
Jan 31, 2024 | 20.21 | 20.33 | 19.96 | 20.02 | 341,589 | -0.06(-0.30%) |
Jan 30, 2024 | 20.14 | 20.23 | 19.97 | 20.08 | 203,343 | -0.23(-1.13%) |
Jan 29, 2024 | 19.90 | 20.31 | 19.76 | 20.31 | 301,290 | +0.38(+1.91%) |
Jan 26, 2024 | 20.15 | 20.16 | 19.83 | 19.93 | 418,703 | -0.07(-0.35%) |
Jan 25, 2024 | 20.47 | 20.47 | 19.98 | 20.00 | 191,818 | -0.29(-1.43%) |
Jan 24, 2024 | 20.62 | 20.77 | 20.28 | 20.29 | 268,374 | -0.17(-0.83%) |
Jan 23, 2024 | 20.23 | 20.50 | 20.13 | 20.46 | 324,568 | +0.24(+1.19%) |
Jan 22, 2024 | 20.51 | 20.51 | 19.97 | 20.22 | 405,566 | -0.57(-2.74%) |
Jan 19, 2024 | 20.89 | 20.89 | 20.49 | 20.79 | 191,578 | -0.07(-0.34%) |
Jan 18, 2024 | 20.68 | 20.90 | 20.66 | 20.86 | 250,652 | +0.37(+1.81%) |
Jan 17, 2024 | 20.54 | 20.54 | 20.15 | 20.49 | 281,325 | -0.28(-1.35%) |
Jan 16, 2024 | 20.91 | 21.00 | 20.50 | 20.77 | 266,191 | -0.23(-1.10%) |
Jan 12, 2024 | 21.28 | 21.54 | 20.90 | 21.00 | 254,379 | -0.13(-0.62%) |
Jan 11, 2024 | 21.15 | 21.16 | 20.79 | 21.13 | 323,805 | +0.00(+0.00%) |
Jan 10, 2024 | 21.11 | 21.25 | 21.07 | 21.13 | 136,168 | +0.08(+0.38%) |
Jan 09, 2024 | 21.28 | 21.28 | 20.95 | 21.05 | 175,595 | -0.34(-1.59%) |
Jan 08, 2024 | 21.08 | 21.39 | 21.08 | 21.39 | 319,413 | +0.06(+0.28%) |
Jan 05, 2024 | 21.34 | 21.41 | 21.04 | 21.33 | 369,926 | -0.06(-0.28%) |
Jan 04, 2024 | 20.88 | 21.42 | 20.75 | 21.39 | 573,827 | +0.54(+2.59%) |
Jan 03, 2024 | 20.98 | 21.03 | 20.63 | 20.85 | 256,076 | -0.40(-1.88%) |
Jan 02, 2024 | 21.31 | 21.54 | 21.17 | 21.25 | 329,445 | -0.34(-1.57%) |
Dec 29, 2023 | 21.68 | 21.83 | 21.55 | 21.59 | 143,859 | -0.03(-0.14%) |
Dec 28, 2023 | 21.68 | 21.75 | 21.59 | 21.62 | 194,385 | -0.05(-0.23%) |
Dec 27, 2023 | 21.56 | 21.80 | 21.56 | 21.67 | 152,491 | +0.03(+0.14%) |
Dec 26, 2023 | 21.51 | 21.81 | 21.49 | 21.64 | 108,250 | +0.13(+0.60%) |
Dec 22, 2023 | 21.56 | 21.72 | 21.40 | 21.51 | 153,895 | +0.01(+0.05%) |
Dec 21, 2023 | 21.14 | 21.52 | 21.14 | 21.50 | 244,783 | +0.55(+2.63%) |
Dec 20, 2023 | 21.45 | 21.60 | 20.93 | 20.95 | 400,310 | -0.48(-2.24%) |
Dec 19, 2023 | 20.90 | 21.46 | 20.90 | 21.43 | 326,321 | +0.54(+2.58%) |
Dec 18, 2023 | 20.85 | 20.95 | 20.68 | 20.89 | 208,529 | +0.08(+0.38%) |
Dec 15, 2023 | 21.02 | 21.20 | 20.61 | 20.81 | 507,246 | -0.32(-1.51%) |
Dec 14, 2023 | 20.77 | 21.39 | 20.58 | 21.13 | 847,816 | +0.53(+2.57%) |
Dec 13, 2023 | 20.19 | 20.64 | 20.07 | 20.60 | 517,645 | +0.32(+1.58%) |
Dec 12, 2023 | 20.34 | 20.37 | 20.16 | 20.28 | 248,701 | -0.03(-0.15%) |
Dec 11, 2023 | 20.50 | 20.63 | 20.28 | 20.31 | 286,202 | -0.27(-1.31%) |
Dec 08, 2023 | 20.43 | 20.67 | 20.43 | 20.58 | 195,470 | +0.08(+0.39%) |
Dec 07, 2023 | 20.44 | 20.62 | 20.41 | 20.50 | 298,044 | +0.08(+0.39%) |
Dec 06, 2023 | 20.24 | 20.68 | 20.24 | 20.42 | 492,477 | +0.27(+1.34%) |
Dec 05, 2023 | 20.29 | 20.61 | 20.14 | 20.15 | 313,472 | -0.31(-1.52%) |
Dec 04, 2023 | 20.23 | 20.58 | 20.21 | 20.46 | 240,957 | +0.03(+0.15%) |
Dec 01, 2023 | 19.80 | 20.45 | 19.80 | 20.43 | 431,252 | +0.55(+2.77%) |
Nov 30, 2023 | 19.49 | 19.95 | 19.36 | 19.88 | 608,556 | +0.42(+2.16%) |
Nov 29, 2023 | 19.99 | 20.02 | 18.89 | 19.46 | 1,501,511 | -1.07(-5.21%) |
Nov 28, 2023 | 20.71 | 20.79 | 20.48 | 20.53 | 411,225 | -0.28(-1.35%) |
Nov 27, 2023 | 20.95 | 20.95 | 20.68 | 20.81 | 272,777 | -0.25(-1.19%) |
Nov 24, 2023 | 20.96 | 21.17 | 20.94 | 21.06 | 187,542 | +0.14(+0.67%) |
Nov 22, 2023 | 21.00 | 21.00 | 20.78 | 20.92 | 206,571 | -0.03(-0.14%) |
Nov 21, 2023 | 20.84 | 21.11 | 20.84 | 20.95 | 221,861 | -0.07(-0.33%) |
Nov 20, 2023 | 20.98 | 21.10 | 20.43 | 21.02 | 354,753 | +0.01(+0.05%) |
Nov 17, 2023 | 20.95 | 21.19 | 20.89 | 21.01 | 354,763 | +0.16(+0.77%) |
Nov 16, 2023 | 20.74 | 21.13 | 20.73 | 20.85 | 370,984 | +0.03(+0.14%) |
Nov 15, 2023 | 21.03 | 21.42 | 20.78 | 20.82 | 579,834 | -0.25(-1.19%) |
Nov 14, 2023 | 23.16 | 23.24 | 20.89 | 21.07 | 466,963 | -0.85(-3.88%) |
Nov 13, 2023 | 21.73 | 22.22 | 21.73 | 21.92 | 348,583 | +0.09(+0.41%) |
Nov 10, 2023 | 21.45 | 21.89 | 21.34 | 21.83 | 244,685 | +0.43(+2.01%) |
Nov 09, 2023 | 21.32 | 21.71 | 21.31 | 21.40 | 291,247 | +0.20(+0.94%) |
Nov 08, 2023 | 20.96 | 21.20 | 20.70 | 21.20 | 251,409 | +0.25(+1.19%) |
Nov 07, 2023 | 21.18 | 21.18 | 20.88 | 20.95 | 233,809 | -0.35(-1.64%) |
Nov 06, 2023 | 21.58 | 21.85 | 21.21 | 21.30 | 217,270 | -0.30(-1.39%) |
Nov 03, 2023 | 21.56 | 21.79 | 21.44 | 21.60 | 185,483 | +0.27(+1.27%) |
Nov 02, 2023 | 21.03 | 21.38 | 20.93 | 21.33 | 352,568 | +0.49(+2.35%) |
Nov 01, 2023 | 20.92 | 21.12 | 20.72 | 20.84 | 239,436 | -0.02(-0.10%) |
Oct 31, 2023 | 20.85 | 20.93 | 20.64 | 20.86 | 233,751 | +0.02(+0.10%) |
Oct 30, 2023 | 20.68 | 20.97 | 20.44 | 20.84 | 240,333 | +0.35(+1.71%) |
Oct 27, 2023 | 20.81 | 20.81 | 20.39 | 20.49 | 211,901 | -0.25(-1.21%) |
Oct 26, 2023 | 20.73 | 21.26 | 20.71 | 20.74 | 298,823 | +0.05(+0.24%) |
Oct 25, 2023 | 21.11 | 21.31 | 20.66 | 20.69 | 271,679 | -0.52(-2.45%) |
Oct 24, 2023 | 21.09 | 21.50 | 21.07 | 21.21 | 414,611 | +0.37(+1.78%) |
Oct 23, 2023 | 20.75 | 21.11 | 20.46 | 20.84 | 557,661 | -0.05(-0.24%) |
Oct 20, 2023 | 21.37 | 21.40 | 20.76 | 20.89 | 344,966 | -0.51(-2.38%) |
Oct 19, 2023 | 21.51 | 21.60 | 21.25 | 21.40 | 324,530 | -0.11(-0.51%) |
Oct 18, 2023 | 22.53 | 22.53 | 21.50 | 21.51 | 327,270 | -1.17(-5.16%) |
Oct 17, 2023 | 22.62 | 22.88 | 22.62 | 22.68 | 154,679 | -0.09(-0.40%) |
Oct 16, 2023 | 22.51 | 22.86 | 22.42 | 22.77 | 206,581 | +0.36(+1.61%) |
Oct 13, 2023 | 22.90 | 22.90 | 22.31 | 22.41 | 180,580 | -0.39(-1.71%) |
Oct 12, 2023 | 23.26 | 23.39 | 22.50 | 22.80 | 196,076 | -0.54(-2.31%) |
Oct 11, 2023 | 23.34 | 23.36 | 23.07 | 23.34 | 182,068 | +0.09(+0.39%) |
Oct 10, 2023 | 23.43 | 23.62 | 23.17 | 23.25 | 254,654 | -0.04(-0.17%) |
Oct 09, 2023 | 22.79 | 23.31 | 22.79 | 23.29 | 97,290 | +0.44(+1.93%) |
Oct 06, 2023 | 22.85 | 23.18 | 22.33 | 22.85 | 246,383 | -0.30(-1.30%) |
Oct 05, 2023 | 22.90 | 23.35 | 22.90 | 23.15 | 341,814 | +0.17(+0.74%) |
Oct 04, 2023 | 22.76 | 23.02 | 22.30 | 22.98 | 234,130 | +0.24(+1.06%) |
Oct 03, 2023 | 22.69 | 22.92 | 22.50 | 22.74 | 276,412 | -0.12(-0.52%) |
Oct 02, 2023 | 23.34 | 23.39 | 22.79 | 22.86 | 147,730 | -0.49(-2.10%) |
Sep 29, 2023 | 23.50 | 23.60 | 23.14 | 23.35 | 211,018 | +0.04(+0.17%) |
Sep 28, 2023 | 23.05 | 23.48 | 23.05 | 23.31 | 211,520 | +0.28(+1.22%) |
Sep 27, 2023 | 23.31 | 23.41 | 22.76 | 23.03 | 167,494 | -0.22(-0.95%) |
Sep 26, 2023 | 23.40 | 23.62 | 23.05 | 23.25 | 152,531 | -0.32(-1.36%) |
Sep 25, 2023 | 23.44 | 23.61 | 23.44 | 23.57 | 126,129 | -0.13(-0.55%) |
Sep 22, 2023 | 23.81 | 24.01 | 23.62 | 23.70 | 144,720 | -0.07(-0.29%) |
Sep 21, 2023 | 24.10 | 24.22 | 23.63 | 23.77 | 163,500 | -0.60(-2.46%) |
Sep 20, 2023 | 24.38 | 24.61 | 24.35 | 24.37 | 133,697 | +0.18(+0.74%) |
Sep 19, 2023 | 24.64 | 24.80 | 24.19 | 24.19 | 143,378 | -0.49(-1.99%) |
Sep 18, 2023 | 24.33 | 24.88 | 24.08 | 24.68 | 219,403 | +0.35(+1.44%) |
Sep 15, 2023 | 24.80 | 25.04 | 24.24 | 24.33 | 427,743 | -0.57(-2.29%) |
Sep 14, 2023 | 24.52 | 24.95 | 24.45 | 24.90 | 281,826 | +0.47(+1.92%) |
Sep 13, 2023 | 24.29 | 24.53 | 24.03 | 24.43 | 180,395 | +0.08(+0.33%) |
Sep 12, 2023 | 23.80 | 24.54 | 23.80 | 24.35 | 217,896 | +0.40(+1.67%) |
Sep 11, 2023 | 23.95 | 24.13 | 23.72 | 23.95 | 192,685 | +0.09(+0.38%) |
Sep 08, 2023 | 23.85 | 24.05 | 23.77 | 23.86 | 120,377 | -0.03(-0.13%) |
Sep 07, 2023 | 23.71 | 24.05 | 23.65 | 23.89 | 97,761 | -0.10(-0.42%) |
Sep 06, 2023 | 24.23 | 24.61 | 23.79 | 23.99 | 134,675 | -0.36(-1.48%) |
Sep 05, 2023 | 24.13 | 24.57 | 23.95 | 24.35 | 127,264 | +0.15(+0.62%) |
Sep 01, 2023 | 24.21 | 24.24 | 23.90 | 24.20 | 113,619 | +0.09(+0.37%) |
Aug 31, 2023 | 24.07 | 24.42 | 24.07 | 24.11 | 185,096 | +0.01(+0.04%) |
Aug 30, 2023 | 23.96 | 24.33 | 23.96 | 24.10 | 122,911 | +0.23(+0.96%) |
Aug 29, 2023 | 23.42 | 23.89 | 23.32 | 23.87 | 169,818 | +0.53(+2.27%) |
Aug 28, 2023 | 23.47 | 23.58 | 23.34 | 23.34 | 205,802 | -0.02(-0.09%) |
Aug 25, 2023 | 23.31 | 23.55 | 23.04 | 23.36 | 145,529 | +0.12(+0.52%) |
Aug 24, 2023 | 23.49 | 23.50 | 23.21 | 23.24 | 98,583 | -0.34(-1.44%) |
Aug 23, 2023 | 23.51 | 23.69 | 23.42 | 23.58 | 175,279 | +0.14(+0.60%) |
Aug 22, 2023 | 23.60 | 23.66 | 23.25 | 23.44 | 100,895 | -0.15(-0.64%) |
Aug 21, 2023 | 23.69 | 23.73 | 23.44 | 23.59 | 126,167 | -0.10(-0.42%) |
Aug 18, 2023 | 23.75 | 23.81 | 23.42 | 23.69 | 188,603 | -0.16(-0.67%) |
Aug 17, 2023 | 24.32 | 24.32 | 23.69 | 23.85 | 470,898 | -0.32(-1.32%) |
Aug 16, 2023 | 23.08 | 24.19 | 23.08 | 24.17 | 442,344 | +0.99(+4.27%) |
Aug 15, 2023 | 23.51 | 23.51 | 22.64 | 23.18 | 215,831 | -0.41(-1.74%) |
Aug 14, 2023 | 23.45 | 23.71 | 23.38 | 23.59 | 239,067 | +0.07(+0.30%) |
Aug 11, 2023 | 23.37 | 24.12 | 23.31 | 23.52 | 331,349 | +0.14(+0.60%) |
Aug 10, 2023 | 24.10 | 24.28 | 23.24 | 23.38 | 317,772 | -0.46(-1.93%) |
Aug 09, 2023 | 22.50 | 24.12 | 22.36 | 23.84 | 474,040 | +1.76(+7.97%) |
Aug 08, 2023 | 22.33 | 22.37 | 21.81 | 22.08 | 237,937 | -0.57(-2.52%) |
Aug 07, 2023 | 22.29 | 22.77 | 22.27 | 22.65 | 97,924 | +0.38(+1.71%) |
Aug 04, 2023 | 22.40 | 22.87 | 22.24 | 22.27 | 194,511 | -0.15(-0.67%) |
Aug 03, 2023 | 22.17 | 22.59 | 21.92 | 22.42 | 488,689 | +0.06(+0.27%) |
Aug 02, 2023 | 22.52 | 22.52 | 21.94 | 22.36 | 270,646 | -0.37(-1.63%) |
Aug 01, 2023 | 22.76 | 22.96 | 22.48 | 22.73 | 137,304 | -0.12(-0.53%) |
Jul 31, 2023 | 22.40 | 22.87 | 22.29 | 22.85 | 147,898 | +0.61(+2.74%) |
Jul 28, 2023 | 22.11 | 22.34 | 22.08 | 22.24 | 163,280 | +0.34(+1.55%) |
Jul 27, 2023 | 22.51 | 22.51 | 21.86 | 21.90 | 188,563 | -0.41(-1.84%) |
Jul 26, 2023 | 22.27 | 22.42 | 22.09 | 22.31 | 141,179 | -0.04(-0.18%) |
Jul 25, 2023 | 21.79 | 22.41 | 21.79 | 22.35 | 143,880 | +0.47(+2.15%) |
Jul 24, 2023 | 21.93 | 21.95 | 21.77 | 21.88 | 83,338 | +0.00(+0.00%) |
Jul 21, 2023 | 21.69 | 21.95 | 21.55 | 21.88 | 113,322 | +0.22(+1.02%) |
Jul 20, 2023 | 22.10 | 22.10 | 21.56 | 21.66 | 111,605 | -0.44(-1.99%) |
Jul 19, 2023 | 22.20 | 22.38 | 21.94 | 22.10 | 82,851 | -0.14(-0.63%) |
Jul 18, 2023 | 21.92 | 22.25 | 21.89 | 22.24 | 143,344 | +0.36(+1.65%) |
Jul 17, 2023 | 22.00 | 22.03 | 21.85 | 21.88 | 107,556 | -0.12(-0.55%) |
Jul 14, 2023 | 22.35 | 22.35 | 21.92 | 22.00 | 71,806 | -0.26(-1.17%) |
Jul 13, 2023 | 22.29 | 22.47 | 22.14 | 22.26 | 91,770 | +0.14(+0.63%) |
Jul 12, 2023 | 22.24 | 22.33 | 21.96 | 22.12 | 84,533 | +0.14(+0.64%) |
Jul 11, 2023 | 21.73 | 21.98 | 21.59 | 21.98 | 119,508 | +0.38(+1.76%) |
Jul 10, 2023 | 21.77 | 21.77 | 21.46 | 21.60 | 76,644 | -0.13(-0.60%) |
Jul 07, 2023 | 21.61 | 21.80 | 21.60 | 21.73 | 120,992 | +0.16(+0.74%) |
Jul 06, 2023 | 22.26 | 22.26 | 21.50 | 21.57 | 150,867 | -0.95(-4.22%) |
Jul 05, 2023 | 22.25 | 22.56 | 22.11 | 22.52 | 141,223 | +0.23(+1.03%) |