Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.16 | 22.22 | 21.82 | 22.06 | 388,892 | -0.22(-1.00%) |
Apr 29, 2024 | 22.09 | 22.35 | 21.96 | 22.28 | 736,806 | +0.17(+0.79%) |
Apr 26, 2024 | 21.84 | 22.27 | 21.83 | 22.11 | 1,224,722 | +0.33(+1.51%) |
Apr 25, 2024 | 21.57 | 21.85 | 21.38 | 21.78 | 709,990 | +0.08(+0.36%) |
Apr 24, 2024 | 21.76 | 21.95 | 21.64 | 21.70 | 624,943 | +0.07(+0.31%) |
Apr 23, 2024 | 21.29 | 21.91 | 21.28 | 21.64 | 930,791 | +0.40(+1.87%) |
Apr 22, 2024 | 20.67 | 21.27 | 20.63 | 21.24 | 1,104,702 | +0.55(+2.67%) |
Apr 19, 2024 | 20.47 | 20.75 | 20.47 | 20.69 | 645,713 | +0.14(+0.66%) |
Apr 18, 2024 | 20.65 | 20.78 | 20.48 | 20.55 | 769,841 | -0.03(-0.14%) |
Apr 17, 2024 | 20.89 | 21.02 | 20.57 | 20.58 | 730,271 | -0.22(-1.07%) |
Apr 16, 2024 | 20.63 | 20.82 | 20.44 | 20.80 | 799,846 | +0.07(+0.33%) |
Apr 15, 2024 | 20.60 | 20.96 | 20.60 | 20.73 | 811,478 | +0.27(+1.33%) |
Apr 12, 2024 | 20.94 | 20.94 | 20.41 | 20.46 | 910,223 | -0.51(-2.45%) |
Apr 11, 2024 | 21.03 | 21.23 | 20.89 | 20.98 | 750,697 | +0.03(+0.14%) |
Apr 10, 2024 | 20.38 | 20.99 | 20.29 | 20.95 | 833,241 | +0.36(+1.74%) |
Apr 09, 2024 | 20.84 | 20.89 | 20.33 | 20.59 | 817,139 | -0.33(-1.58%) |
Apr 08, 2024 | 20.63 | 21.03 | 20.51 | 20.92 | 952,944 | +0.30(+1.46%) |
Apr 05, 2024 | 20.47 | 20.62 | 20.27 | 20.62 | 718,931 | +0.20(+1.00%) |
Apr 04, 2024 | 20.56 | 20.70 | 20.33 | 20.41 | 778,952 | -0.07(-0.33%) |
Apr 03, 2024 | 19.73 | 20.50 | 19.73 | 20.48 | 875,529 | +0.87(+4.45%) |
Apr 02, 2024 | 19.68 | 19.72 | 19.49 | 19.61 | 702,662 | -0.13(-0.64%) |
Apr 01, 2024 | 19.68 | 19.83 | 19.63 | 19.74 | 707,853 | +0.06(+0.30%) |
Mar 28, 2024 | 19.57 | 19.75 | 19.51 | 19.68 | 1,100,313 | +0.10(+0.49%) |
Mar 27, 2024 | 19.43 | 19.58 | 19.31 | 19.58 | 647,975 | +0.15(+0.75%) |
Mar 26, 2024 | 19.27 | 19.45 | 19.15 | 19.43 | 703,916 | +0.23(+1.21%) |
Mar 25, 2024 | 19.16 | 19.31 | 19.12 | 19.20 | 658,723 | +0.04(+0.20%) |
Mar 22, 2024 | 19.36 | 19.39 | 19.15 | 19.16 | 518,910 | -0.24(-1.25%) |
Mar 21, 2024 | 19.08 | 19.48 | 19.08 | 19.41 | 747,604 | +0.33(+1.73%) |
Mar 20, 2024 | 18.81 | 19.21 | 18.63 | 19.08 | 948,826 | +0.16(+0.82%) |
Mar 19, 2024 | 19.00 | 19.05 | 18.81 | 18.92 | 738,057 | -0.08(-0.41%) |
Mar 18, 2024 | 19.29 | 19.29 | 18.83 | 19.00 | 881,884 | -0.34(-1.75%) |
Mar 15, 2024 | 19.24 | 19.43 | 19.13 | 19.34 | 913,830 | +0.10(+0.50%) |
Mar 14, 2024 | 19.56 | 19.58 | 19.17 | 19.24 | 678,009 | -0.38(-1.93%) |
Mar 13, 2024 | 19.53 | 19.75 | 19.50 | 19.62 | 717,532 | +0.12(+0.60%) |
Mar 12, 2024 | 19.23 | 19.56 | 19.23 | 19.50 | 635,802 | +0.27(+1.41%) |
Mar 11, 2024 | 19.20 | 19.37 | 19.10 | 19.23 | 291,064 | -0.06(-0.30%) |
Mar 08, 2024 | 19.11 | 19.31 | 19.10 | 19.29 | 746,141 | +0.28(+1.48%) |
Mar 07, 2024 | 19.26 | 19.43 | 19.01 | 19.01 | 877,801 | -0.20(-1.06%) |
Mar 06, 2024 | 18.73 | 19.22 | 18.72 | 19.21 | 1,242,953 | +0.83(+4.54%) |
Mar 05, 2024 | 18.32 | 18.68 | 18.20 | 18.38 | 1,521,016 | +0.15(+0.80%) |
Mar 04, 2024 | 20.36 | 20.39 | 18.17 | 18.23 | 2,807,141 | -1.74(-8.69%) |
Mar 01, 2024 | 19.87 | 20.12 | 19.78 | 19.97 | 859,318 | +0.24(+1.23%) |
Feb 29, 2024 | 19.68 | 19.86 | 19.60 | 19.73 | 580,846 | +0.12(+0.59%) |
Feb 28, 2024 | 19.82 | 20.00 | 19.52 | 19.61 | 697,329 | -0.17(-0.88%) |
Feb 27, 2024 | 19.58 | 19.89 | 19.57 | 19.78 | 551,955 | +0.21(+1.09%) |
Feb 26, 2024 | 19.40 | 19.60 | 19.15 | 19.57 | 681,951 | +0.16(+0.80%) |
Feb 23, 2024 | 19.29 | 19.46 | 19.16 | 19.42 | 297,078 | +0.07(+0.35%) |
Feb 22, 2024 | 19.39 | 19.46 | 19.22 | 19.35 | 456,099 | -0.08(-0.40%) |
Feb 21, 2024 | 19.39 | 19.60 | 19.22 | 19.43 | 664,702 | +0.13(+0.68%) |
Feb 20, 2024 | 19.33 | 19.41 | 19.13 | 19.29 | 705,659 | -0.08(-0.39%) |
Feb 16, 2024 | 19.32 | 19.48 | 19.20 | 19.37 | 544,411 | +0.10(+0.54%) |
Feb 15, 2024 | 19.46 | 19.52 | 19.21 | 19.27 | 596,948 | -0.14(-0.74%) |
Feb 14, 2024 | 19.55 | 19.57 | 19.18 | 19.41 | 680,705 | -0.07(-0.34%) |
Feb 13, 2024 | 19.74 | 19.84 | 19.39 | 19.48 | 635,492 | -0.39(-1.96%) |
Feb 12, 2024 | 19.61 | 19.96 | 19.55 | 19.87 | 651,578 | +0.33(+1.70%) |
Feb 09, 2024 | 19.38 | 19.65 | 19.31 | 19.53 | 645,527 | +0.23(+1.18%) |
Feb 08, 2024 | 19.50 | 19.55 | 19.27 | 19.30 | 727,194 | -0.43(-2.17%) |
Feb 07, 2024 | 19.37 | 19.75 | 19.31 | 19.73 | 978,541 | +0.36(+1.87%) |
Feb 06, 2024 | 19.48 | 19.69 | 19.36 | 19.37 | 506,324 | -0.02(-0.10%) |
Feb 05, 2024 | 19.58 | 19.58 | 19.20 | 19.39 | 545,416 | -0.18(-0.92%) |
Feb 02, 2024 | 20.05 | 20.05 | 19.54 | 19.57 | 451,532 | -0.46(-2.28%) |
Feb 01, 2024 | 20.50 | 20.71 | 19.37 | 20.03 | 772,978 | -0.35(-1.73%) |
Jan 31, 2024 | 20.55 | 20.71 | 20.37 | 20.38 | 327,970 | -0.28(-1.34%) |
Jan 30, 2024 | 20.21 | 20.66 | 20.08 | 20.65 | 326,422 | +0.41(+2.02%) |
Jan 29, 2024 | 20.46 | 20.55 | 20.11 | 20.25 | 518,589 | -0.26(-1.25%) |
Jan 26, 2024 | 20.45 | 20.55 | 20.15 | 20.50 | 345,848 | +0.05(+0.23%) |
Jan 25, 2024 | 20.65 | 20.69 | 20.07 | 20.45 | 478,880 | -0.10(-0.46%) |
Jan 24, 2024 | 19.95 | 20.87 | 19.79 | 20.55 | 902,736 | +0.80(+4.05%) |
Jan 23, 2024 | 20.04 | 20.15 | 19.70 | 19.75 | 399,232 | -0.29(-1.42%) |
Jan 22, 2024 | 20.12 | 20.15 | 19.93 | 20.04 | 418,566 | -0.06(-0.28%) |
Jan 19, 2024 | 19.66 | 20.11 | 19.48 | 20.09 | 567,485 | +0.44(+2.23%) |
Jan 18, 2024 | 19.64 | 19.72 | 19.42 | 19.66 | 374,255 | +0.18(+0.93%) |
Jan 17, 2024 | 19.31 | 19.56 | 19.21 | 19.48 | 278,292 | +0.01(+0.05%) |
Jan 16, 2024 | 19.50 | 19.68 | 19.37 | 19.47 | 441,313 | +0.05(+0.25%) |
Jan 12, 2024 | 19.87 | 20.08 | 19.39 | 19.42 | 492,580 | -0.10(-0.54%) |
Jan 11, 2024 | 19.46 | 19.59 | 19.30 | 19.52 | 460,630 | +0.01(+0.05%) |
Jan 10, 2024 | 19.79 | 19.79 | 19.48 | 19.51 | 370,504 | -0.21(-1.06%) |
Jan 09, 2024 | 19.42 | 19.77 | 19.11 | 19.72 | 613,523 | +0.08(+0.39%) |
Jan 08, 2024 | 19.83 | 19.98 | 19.27 | 19.65 | 672,408 | -0.38(-1.90%) |
Jan 05, 2024 | 19.68 | 20.16 | 19.60 | 20.03 | 698,417 | +0.24(+1.20%) |
Jan 04, 2024 | 19.43 | 19.80 | 19.39 | 19.79 | 631,903 | +0.51(+2.67%) |
Jan 03, 2024 | 18.79 | 19.49 | 18.74 | 19.28 | 569,967 | +0.43(+2.27%) |
Jan 02, 2024 | 18.90 | 19.21 | 18.83 | 18.85 | 501,845 | -0.01(-0.05%) |
Dec 29, 2023 | 18.97 | 19.01 | 18.74 | 18.86 | 344,048 | -0.13(-0.70%) |
Dec 28, 2023 | 19.03 | 19.16 | 18.98 | 18.99 | 268,077 | -0.10(-0.50%) |
Dec 27, 2023 | 19.03 | 19.23 | 19.00 | 19.09 | 301,187 | +0.05(+0.25%) |
Dec 26, 2023 | 19.03 | 19.21 | 18.66 | 19.04 | 472,068 | -0.05(-0.25%) |
Dec 22, 2023 | 19.01 | 19.30 | 18.96 | 19.09 | 535,045 | +0.18(+0.96%) |
Dec 21, 2023 | 18.46 | 18.93 | 18.41 | 18.90 | 463,188 | +0.66(+3.60%) |
Dec 20, 2023 | 18.53 | 19.00 | 18.23 | 18.25 | 745,446 | -0.33(-1.79%) |
Dec 19, 2023 | 18.08 | 18.62 | 18.08 | 18.58 | 567,658 | +0.49(+2.68%) |
Dec 18, 2023 | 18.43 | 18.76 | 18.09 | 18.10 | 729,685 | -0.10(-0.57%) |
Dec 15, 2023 | 17.86 | 18.31 | 17.82 | 18.20 | 886,566 | +0.45(+2.52%) |
Dec 14, 2023 | 17.61 | 17.94 | 17.61 | 17.75 | 465,210 | +0.29(+1.63%) |
Dec 13, 2023 | 17.20 | 17.49 | 16.83 | 17.47 | 534,051 | +0.27(+1.55%) |
Dec 12, 2023 | 17.37 | 17.48 | 17.13 | 17.20 | 392,459 | -0.12(-0.71%) |
Dec 11, 2023 | 17.37 | 17.44 | 17.27 | 17.32 | 358,091 | -0.11(-0.65%) |
Dec 08, 2023 | 17.40 | 17.56 | 17.38 | 17.44 | 336,204 | -0.01(-0.05%) |
Dec 07, 2023 | 17.35 | 17.52 | 17.28 | 17.45 | 669,686 | +0.16(+0.94%) |
Dec 06, 2023 | 17.49 | 17.67 | 17.20 | 17.29 | 383,700 | -0.12(-0.71%) |
Dec 05, 2023 | 17.87 | 17.87 | 17.40 | 17.41 | 506,667 | -0.51(-2.87%) |
Dec 04, 2023 | 18.04 | 18.19 | 17.80 | 17.92 | 562,966 | -0.11(-0.63%) |
Dec 01, 2023 | 17.48 | 18.05 | 17.43 | 18.04 | 547,647 | +0.50(+2.88%) |
Nov 30, 2023 | 17.27 | 17.53 | 17.07 | 17.53 | 508,085 | +0.34(+1.99%) |
Nov 29, 2023 | 17.11 | 17.25 | 16.99 | 17.19 | 764,252 | +0.18(+1.06%) |
Nov 28, 2023 | 17.13 | 17.21 | 16.91 | 17.01 | 699,072 | -0.11(-0.67%) |
Nov 27, 2023 | 17.15 | 17.32 | 17.06 | 17.13 | 514,501 | -0.03(-0.17%) |
Nov 24, 2023 | 16.98 | 17.25 | 16.98 | 17.15 | 305,596 | +0.26(+1.52%) |
Nov 22, 2023 | 16.71 | 16.94 | 16.62 | 16.90 | 359,474 | +0.20(+1.23%) |
Nov 21, 2023 | 16.78 | 16.85 | 16.68 | 16.69 | 399,856 | -0.07(-0.44%) |
Nov 20, 2023 | 16.73 | 16.87 | 16.65 | 16.77 | 501,038 | +0.14(+0.84%) |
Nov 17, 2023 | 16.58 | 16.76 | 16.58 | 16.63 | 551,199 | +0.17(+1.02%) |
Nov 16, 2023 | 16.77 | 16.85 | 16.34 | 16.46 | 735,885 | -0.24(-1.45%) |
Nov 15, 2023 | 16.64 | 16.87 | 16.58 | 16.70 | 733,963 | +0.07(+0.45%) |
Nov 14, 2023 | 16.25 | 16.64 | 16.21 | 16.63 | 920,790 | +0.54(+3.36%) |
Nov 13, 2023 | 15.97 | 16.11 | 15.84 | 16.09 | 560,833 | +0.09(+0.58%) |
Nov 10, 2023 | 16.12 | 16.12 | 15.83 | 15.99 | 820,495 | -0.15(-0.92%) |
Nov 09, 2023 | 15.85 | 16.25 | 15.85 | 16.14 | 958,954 | +0.37(+2.36%) |
Nov 08, 2023 | 15.95 | 15.97 | 15.65 | 15.77 | 1,191,908 | -0.25(-1.57%) |
Nov 07, 2023 | 16.39 | 16.40 | 16.01 | 16.02 | 973,644 | -0.41(-2.49%) |
Nov 06, 2023 | 16.76 | 16.79 | 16.36 | 16.43 | 857,722 | -0.34(-2.00%) |
Nov 03, 2023 | 16.58 | 16.84 | 16.49 | 16.77 | 706,422 | +0.06(+0.33%) |
Nov 02, 2023 | 16.52 | 16.85 | 16.51 | 16.71 | 888,818 | +0.29(+1.76%) |
Nov 01, 2023 | 16.36 | 16.42 | 16.21 | 16.42 | 572,200 | +0.05(+0.28%) |
Oct 31, 2023 | 16.58 | 16.63 | 16.34 | 16.38 | 371,764 | -0.15(-0.90%) |
Oct 30, 2023 | 16.61 | 16.67 | 16.16 | 16.52 | 555,524 | -0.01(-0.06%) |
Oct 27, 2023 | 16.77 | 16.86 | 16.43 | 16.53 | 605,457 | -0.21(-1.28%) |
Oct 26, 2023 | 16.73 | 16.79 | 16.46 | 16.75 | 667,283 | +0.03(+0.17%) |
Oct 25, 2023 | 16.67 | 16.74 | 16.41 | 16.72 | 561,549 | -0.07(-0.39%) |
Oct 24, 2023 | 16.59 | 16.81 | 16.52 | 16.79 | 627,958 | +0.30(+1.81%) |
Oct 23, 2023 | 16.30 | 16.58 | 16.16 | 16.49 | 769,387 | +0.07(+0.45%) |
Oct 20, 2023 | 16.31 | 16.56 | 16.18 | 16.41 | 480,762 | +0.09(+0.57%) |
Oct 19, 2023 | 16.53 | 16.62 | 16.32 | 16.32 | 431,898 | -0.29(-1.74%) |
Oct 18, 2023 | 16.71 | 16.81 | 16.58 | 16.61 | 529,322 | -0.20(-1.22%) |
Oct 17, 2023 | 16.58 | 16.93 | 16.58 | 16.81 | 590,442 | +0.20(+1.23%) |
Oct 16, 2023 | 16.88 | 17.03 | 16.61 | 16.61 | 1,001,737 | -0.28(-1.66%) |
Oct 13, 2023 | 16.73 | 16.95 | 16.66 | 16.89 | 577,507 | +0.22(+1.34%) |
Oct 12, 2023 | 17.08 | 17.08 | 16.59 | 16.66 | 341,468 | -0.35(-2.08%) |
Oct 11, 2023 | 17.04 | 17.11 | 16.83 | 17.02 | 391,469 | -0.01(-0.05%) |
Oct 10, 2023 | 17.19 | 17.41 | 16.99 | 17.03 | 578,089 | -0.06(-0.33%) |
Oct 09, 2023 | 16.99 | 17.23 | 16.97 | 17.08 | 312,404 | +0.11(+0.66%) |
Oct 06, 2023 | 16.53 | 16.99 | 16.44 | 16.97 | 713,878 | +0.37(+2.24%) |
Oct 05, 2023 | 16.30 | 16.66 | 16.30 | 16.60 | 630,908 | +0.28(+1.71%) |
Oct 04, 2023 | 16.30 | 16.48 | 16.05 | 16.32 | 1,078,081 | -0.09(-0.57%) |
Oct 03, 2023 | 16.72 | 16.79 | 16.31 | 16.41 | 901,263 | -0.40(-2.38%) |
Oct 02, 2023 | 17.08 | 17.14 | 16.70 | 16.81 | 596,640 | -0.27(-1.58%) |
Sep 29, 2023 | 17.13 | 17.16 | 16.97 | 17.08 | 626,619 | +0.03(+0.16%) |
Sep 28, 2023 | 16.96 | 17.21 | 16.83 | 17.06 | 742,576 | +0.07(+0.44%) |
Sep 27, 2023 | 17.04 | 17.10 | 16.86 | 16.98 | 673,079 | +0.01(+0.05%) |
Sep 26, 2023 | 16.87 | 17.22 | 16.82 | 16.97 | 571,576 | +0.04(+0.22%) |
Sep 25, 2023 | 16.85 | 17.00 | 16.89 | 16.93 | 557,202 | +0.05(+0.28%) |
Sep 22, 2023 | 16.79 | 16.98 | 16.66 | 16.89 | 560,546 | +0.13(+0.78%) |
Sep 21, 2023 | 16.93 | 17.00 | 16.63 | 16.76 | 719,037 | -0.21(-1.26%) |
Sep 20, 2023 | 16.96 | 17.18 | 16.95 | 16.97 | 767,185 | +0.06(+0.33%) |
Sep 19, 2023 | 16.82 | 17.02 | 16.82 | 16.92 | 617,626 | +0.20(+1.17%) |
Sep 18, 2023 | 16.58 | 16.89 | 16.52 | 16.72 | 463,408 | +0.14(+0.84%) |
Sep 15, 2023 | 16.84 | 16.86 | 16.53 | 16.58 | 614,048 | -0.23(-1.38%) |
Sep 14, 2023 | 16.93 | 17.09 | 16.74 | 16.81 | 857,953 | +0.06(+0.33%) |
Sep 13, 2023 | 16.88 | 16.92 | 16.68 | 16.76 | 704,540 | -0.11(-0.66%) |
Sep 12, 2023 | 16.95 | 17.15 | 16.72 | 16.87 | 724,979 | -0.17(-0.98%) |
Sep 11, 2023 | 17.05 | 17.24 | 17.01 | 17.04 | 660,974 | +0.09(+0.55%) |
Sep 08, 2023 | 16.85 | 17.10 | 16.85 | 16.94 | 285,385 | +0.04(+0.22%) |
Sep 07, 2023 | 17.06 | 17.27 | 16.85 | 16.91 | 720,529 | -0.26(-1.52%) |
Sep 06, 2023 | 17.36 | 17.68 | 17.16 | 17.17 | 447,616 | -0.20(-1.18%) |
Sep 05, 2023 | 17.90 | 17.95 | 17.16 | 17.37 | 727,634 | -0.60(-3.32%) |
Sep 01, 2023 | 18.04 | 18.21 | 17.95 | 17.97 | 524,070 | -0.01(-0.05%) |
Aug 31, 2023 | 18.06 | 18.15 | 17.92 | 17.98 | 697,579 | -0.08(-0.46%) |
Aug 30, 2023 | 17.72 | 18.17 | 17.72 | 18.06 | 591,942 | +0.26(+1.47%) |
Aug 29, 2023 | 17.47 | 17.88 | 17.39 | 17.80 | 488,491 | +0.38(+2.19%) |
Aug 28, 2023 | 17.43 | 17.74 | 17.34 | 17.42 | 596,474 | +0.05(+0.27%) |
Aug 25, 2023 | 17.61 | 17.65 | 17.15 | 17.37 | 1,170,012 | -0.24(-1.38%) |
Aug 24, 2023 | 17.77 | 17.80 | 17.55 | 17.61 | 643,968 | -0.23(-1.30%) |
Aug 23, 2023 | 17.84 | 17.99 | 17.59 | 17.85 | 303,195 | -0.03(-0.16%) |
Aug 22, 2023 | 17.84 | 17.95 | 17.76 | 17.88 | 546,342 | -0.01(-0.08%) |
Aug 21, 2023 | 18.04 | 18.04 | 17.82 | 17.89 | 447,156 | -0.11(-0.61%) |
Aug 18, 2023 | 17.91 | 18.03 | 17.64 | 18.00 | 616,557 | -0.10(-0.56%) |
Aug 17, 2023 | 18.00 | 18.26 | 18.00 | 18.10 | 539,472 | +0.11(+0.61%) |
Aug 16, 2023 | 18.25 | 18.38 | 17.97 | 17.99 | 475,764 | -0.26(-1.40%) |
Aug 15, 2023 | 18.16 | 18.30 | 18.14 | 18.25 | 298,862 | -0.01(-0.05%) |
Aug 14, 2023 | 18.40 | 18.41 | 18.07 | 18.25 | 802,552 | -0.23(-1.24%) |
Aug 11, 2023 | 18.51 | 18.68 | 18.44 | 18.48 | 469,705 | -0.14(-0.74%) |
Aug 10, 2023 | 18.75 | 18.82 | 18.57 | 18.62 | 401,776 | +0.02(+0.10%) |
Aug 09, 2023 | 18.73 | 18.87 | 18.59 | 18.60 | 564,753 | -0.06(-0.34%) |
Aug 08, 2023 | 18.43 | 18.67 | 18.20 | 18.67 | 348,930 | -0.05(-0.29%) |
Aug 07, 2023 | 18.89 | 18.96 | 18.58 | 18.72 | 829,228 | -0.14(-0.73%) |
Aug 04, 2023 | 19.67 | 19.75 | 18.83 | 18.86 | 994,644 | -0.79(-4.04%) |
Aug 03, 2023 | 19.09 | 19.70 | 19.09 | 19.65 | 966,147 | +0.67(+3.51%) |
Aug 02, 2023 | 19.31 | 19.31 | 18.74 | 18.99 | 724,672 | -0.49(-2.53%) |
Aug 01, 2023 | 19.41 | 19.52 | 19.19 | 19.48 | 306,074 | -0.13(-0.65%) |
Jul 31, 2023 | 19.83 | 19.94 | 19.54 | 19.61 | 467,240 | -0.11(-0.56%) |
Jul 28, 2023 | 18.85 | 19.76 | 18.85 | 19.72 | 979,663 | +0.95(+5.06%) |
Jul 27, 2023 | 19.05 | 19.11 | 18.68 | 18.77 | 383,037 | -0.19(-1.01%) |
Jul 26, 2023 | 18.82 | 18.99 | 18.74 | 18.96 | 268,668 | +0.10(+0.53%) |
Jul 25, 2023 | 18.89 | 19.24 | 18.85 | 18.86 | 355,128 | +0.04(+0.19%) |
Jul 24, 2023 | 18.55 | 18.89 | 18.52 | 18.82 | 602,482 | +0.32(+1.73%) |
Jul 21, 2023 | 18.47 | 18.61 | 18.11 | 18.50 | 850,437 | +0.05(+0.25%) |
Jul 20, 2023 | 18.77 | 18.82 | 18.31 | 18.46 | 481,503 | -0.37(-1.94%) |
Jul 19, 2023 | 18.68 | 18.97 | 18.64 | 18.82 | 587,394 | +0.20(+1.08%) |
Jul 18, 2023 | 18.29 | 18.67 | 18.21 | 18.62 | 451,457 | +0.44(+2.41%) |
Jul 17, 2023 | 18.27 | 18.38 | 17.95 | 18.18 | 628,822 | -0.15(-0.80%) |
Jul 14, 2023 | 18.73 | 18.73 | 18.30 | 18.33 | 323,558 | -0.38(-2.05%) |
Jul 13, 2023 | 18.73 | 18.89 | 18.60 | 18.71 | 399,379 | +0.00(+0.00%) |
Jul 12, 2023 | 19.07 | 19.20 | 18.66 | 18.71 | 528,754 | -0.16(-0.82%) |
Jul 11, 2023 | 18.63 | 18.89 | 18.54 | 18.87 | 1,083,690 | +0.32(+1.72%) |
Jul 10, 2023 | 18.42 | 18.56 | 18.29 | 18.55 | 652,174 | +0.14(+0.74%) |
Jul 07, 2023 | 17.98 | 18.64 | 17.93 | 18.41 | 874,311 | +0.49(+2.75%) |
Jul 06, 2023 | 17.81 | 17.93 | 17.50 | 17.92 | 418,313 | -0.01(-0.05%) |
Jul 05, 2023 | 17.89 | 18.04 | 17.76 | 17.93 | 294,185 | -0.11(-0.61%) |
Jul 03, 2023 | 17.82 | 18.08 | 17.79 | 18.04 | 268,512 | +0.31(+1.75%) |
Jun 30, 2023 | 17.79 | 17.80 | 17.51 | 17.72 | 706,966 | +0.07(+0.41%) |
Jun 29, 2023 | 17.42 | 17.68 | 17.37 | 17.65 | 575,716 | +0.23(+1.31%) |
Jun 28, 2023 | 17.36 | 17.44 | 17.22 | 17.42 | 495,262 | +0.02(+0.10%) |
Jun 27, 2023 | 17.26 | 17.49 | 17.18 | 17.41 | 548,381 | +0.15(+0.85%) |
Jun 26, 2023 | 17.24 | 17.44 | 17.16 | 17.26 | 589,806 | +0.07(+0.43%) |
Jun 23, 2023 | 17.09 | 17.39 | 17.04 | 17.19 | 614,856 | -0.04(-0.21%) |
Jun 22, 2023 | 17.18 | 17.42 | 17.05 | 17.22 | 316,880 | -0.03(-0.16%) |
Jun 21, 2023 | 17.24 | 17.49 | 17.22 | 17.25 | 389,966 | +0.01(+0.05%) |
Jun 20, 2023 | 17.18 | 17.26 | 16.99 | 17.24 | 450,238 | -0.01(-0.05%) |
Jun 16, 2023 | 17.65 | 17.65 | 17.21 | 17.25 | 329,684 | -0.29(-1.67%) |
Jun 15, 2023 | 17.13 | 17.67 | 17.13 | 17.54 | 366,903 | +1.18(+7.23%) |
May 08, 2023 | 16.19 | 16.46 | 16.02 | 16.36 | 748,862 | +0.42(+2.64%) |
May 05, 2023 | 15.68 | 16.11 | 15.68 | 15.94 | 795,333 | +0.43(+2.77%) |
May 04, 2023 | 15.84 | 15.93 | 15.40 | 15.51 | 887,913 | -0.64(-3.94%) |
May 03, 2023 | 16.39 | 16.42 | 16.03 | 16.14 | 722,534 | -0.20(-1.20%) |
May 02, 2023 | 16.51 | 16.56 | 15.84 | 16.34 | 1,193,188 | -0.22(-1.35%) |