Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 19.00 | 19.46 | 18.93 | 18.94 | 63,096 | -0.03(-0.16%) |
Apr 26, 2024 | 18.98 | 19.09 | 18.67 | 18.97 | 76,074 | +0.06(+0.32%) |
Apr 25, 2024 | 18.89 | 19.25 | 18.61 | 18.91 | 59,173 | -0.22(-1.15%) |
Apr 24, 2024 | 19.10 | 19.49 | 19.04 | 19.13 | 44,118 | +0.09(+0.47%) |
Apr 23, 2024 | 19.05 | 19.28 | 18.91 | 19.04 | 63,072 | -0.04(-0.21%) |
Apr 22, 2024 | 19.17 | 19.51 | 18.97 | 19.08 | 87,403 | +0.00(+0.00%) |
Apr 19, 2024 | 19.05 | 19.39 | 18.72 | 19.08 | 52,082 | -0.02(-0.10%) |
Apr 18, 2024 | 18.80 | 19.46 | 18.80 | 19.10 | 88,470 | +0.39(+2.08%) |
Apr 17, 2024 | 19.27 | 19.30 | 18.70 | 18.71 | 55,941 | -0.45(-2.35%) |
Apr 16, 2024 | 18.97 | 19.23 | 18.83 | 19.16 | 56,412 | +0.10(+0.52%) |
Apr 15, 2024 | 19.38 | 19.59 | 19.05 | 19.06 | 54,973 | -0.41(-2.11%) |
Apr 12, 2024 | 19.51 | 19.64 | 19.35 | 19.47 | 51,584 | -0.11(-0.56%) |
Apr 11, 2024 | 19.62 | 19.74 | 19.33 | 19.58 | 68,656 | -0.02(-0.10%) |
Apr 10, 2024 | 19.46 | 19.81 | 19.24 | 19.60 | 96,125 | -0.12(-0.61%) |
Apr 09, 2024 | 20.07 | 20.29 | 19.43 | 19.72 | 122,118 | -0.23(-1.15%) |
Apr 08, 2024 | 20.01 | 20.38 | 19.75 | 19.95 | 92,620 | -0.38(-1.87%) |
Apr 05, 2024 | 20.59 | 20.85 | 20.27 | 20.33 | 95,844 | -0.23(-1.12%) |
Apr 04, 2024 | 20.65 | 20.88 | 20.29 | 20.56 | 125,883 | -0.13(-0.63%) |
Apr 03, 2024 | 20.84 | 21.30 | 20.69 | 20.69 | 40,815 | -0.15(-0.72%) |
Apr 02, 2024 | 20.70 | 20.91 | 20.50 | 20.84 | 65,523 | +0.15(+0.72%) |
Apr 01, 2024 | 21.22 | 21.54 | 20.50 | 20.69 | 116,108 | -0.68(-3.18%) |
Mar 28, 2024 | 21.59 | 21.40 | 21.40 | 21.37 | 225,725 | -0.06(-0.28%) |
Mar 27, 2024 | 21.29 | 22.08 | 21.00 | 21.43 | 79,327 | +0.03(+0.14%) |
Mar 26, 2024 | 22.12 | 22.16 | 21.31 | 21.40 | 89,041 | -0.61(-2.77%) |
Mar 25, 2024 | 22.41 | 22.48 | 21.81 | 22.01 | 104,154 | -0.13(-0.59%) |
Mar 22, 2024 | 22.06 | 22.65 | 21.53 | 22.14 | 167,405 | -0.55(-2.42%) |
Mar 21, 2024 | 23.36 | 23.58 | 22.59 | 22.69 | 106,738 | -0.60(-2.58%) |
Mar 20, 2024 | 22.99 | 23.36 | 22.64 | 23.29 | 76,043 | -0.01(-0.04%) |
Mar 19, 2024 | 21.92 | 23.66 | 21.86 | 23.30 | 149,627 | +1.28(+5.81%) |
Mar 18, 2024 | 23.25 | 23.52 | 21.17 | 22.02 | 303,484 | -1.23(-5.29%) |
Mar 15, 2024 | 21.60 | 23.61 | 21.44 | 23.25 | 367,124 | +1.65(+7.64%) |
Mar 14, 2024 | 26.18 | 26.27 | 20.53 | 21.60 | 630,825 | -7.17(-24.92%) |
Mar 13, 2024 | 28.79 | 29.23 | 28.60 | 28.77 | 53,689 | -0.03(-0.10%) |
Mar 12, 2024 | 27.80 | 28.81 | 27.80 | 28.80 | 51,549 | +1.01(+3.63%) |
Mar 11, 2024 | 27.75 | 27.87 | 27.13 | 27.79 | 54,999 | +0.06(+0.22%) |
Mar 08, 2024 | 27.53 | 27.85 | 27.51 | 27.73 | 35,995 | +0.22(+0.80%) |
Mar 07, 2024 | 27.68 | 28.15 | 27.45 | 27.51 | 51,035 | -0.33(-1.19%) |
Mar 06, 2024 | 27.91 | 27.95 | 27.46 | 27.84 | 51,501 | +0.08(+0.29%) |
Mar 05, 2024 | 27.80 | 28.16 | 27.55 | 27.76 | 36,385 | -0.14(-0.50%) |
Mar 04, 2024 | 28.43 | 28.85 | 27.86 | 27.90 | 41,557 | -0.34(-1.20%) |
Mar 01, 2024 | 27.83 | 28.50 | 27.82 | 28.24 | 55,093 | +0.64(+2.32%) |
Feb 29, 2024 | 28.08 | 28.08 | 27.32 | 27.60 | 57,716 | -0.06(-0.22%) |
Feb 28, 2024 | 28.49 | 28.65 | 27.62 | 27.66 | 30,209 | -0.83(-2.91%) |
Feb 27, 2024 | 28.21 | 28.75 | 28.16 | 28.49 | 50,547 | +0.31(+1.10%) |
Feb 26, 2024 | 28.10 | 28.75 | 27.80 | 28.18 | 56,523 | +0.02(+0.07%) |
Feb 23, 2024 | 27.50 | 28.28 | 27.39 | 28.16 | 50,284 | +0.34(+1.22%) |
Feb 22, 2024 | 28.34 | 28.74 | 27.33 | 27.82 | 49,544 | -0.52(-1.83%) |
Feb 21, 2024 | 28.01 | 28.35 | 27.63 | 28.34 | 50,000 | +0.15(+0.53%) |
Feb 20, 2024 | 28.55 | 28.55 | 27.45 | 28.19 | 95,157 | -0.81(-2.79%) |
Feb 16, 2024 | 29.40 | 29.48 | 27.90 | 29.00 | 107,345 | -0.55(-1.86%) |
Feb 15, 2024 | 28.97 | 29.80 | 28.58 | 29.55 | 54,553 | +0.73(+2.53%) |
Feb 14, 2024 | 28.64 | 29.13 | 28.42 | 28.82 | 52,344 | +0.38(+1.34%) |
Feb 13, 2024 | 28.66 | 29.11 | 28.19 | 28.44 | 51,385 | -0.65(-2.23%) |
Feb 12, 2024 | 28.50 | 29.22 | 28.21 | 29.09 | 71,394 | +0.60(+2.11%) |
Feb 09, 2024 | 27.86 | 28.49 | 27.59 | 28.49 | 46,214 | +0.66(+2.37%) |
Feb 08, 2024 | 27.12 | 27.99 | 27.05 | 27.83 | 62,997 | +0.70(+2.58%) |
Feb 07, 2024 | 27.26 | 27.58 | 27.13 | 27.13 | 38,298 | -0.18(-0.66%) |
Feb 06, 2024 | 26.97 | 27.69 | 26.82 | 27.31 | 71,262 | +0.34(+1.26%) |
Feb 05, 2024 | 26.94 | 27.14 | 26.40 | 26.97 | 77,027 | -0.14(-0.52%) |
Feb 02, 2024 | 27.63 | 27.89 | 27.01 | 27.11 | 49,446 | -0.76(-2.73%) |
Feb 01, 2024 | 27.61 | 28.00 | 27.10 | 27.87 | 115,035 | +0.32(+1.16%) |
Jan 31, 2024 | 28.51 | 28.57 | 27.12 | 27.55 | 79,881 | -0.86(-3.03%) |
Jan 30, 2024 | 28.55 | 28.71 | 27.70 | 28.41 | 165,420 | -0.23(-0.80%) |
Jan 29, 2024 | 29.02 | 29.35 | 28.20 | 28.64 | 85,951 | -0.54(-1.85%) |
Jan 26, 2024 | 29.78 | 30.30 | 29.06 | 29.18 | 103,405 | -0.70(-2.34%) |
Jan 25, 2024 | 30.20 | 30.45 | 29.40 | 29.88 | 53,803 | -0.02(-0.07%) |
Jan 24, 2024 | 30.02 | 30.48 | 29.64 | 29.90 | 60,606 | -0.09(-0.30%) |
Jan 23, 2024 | 30.95 | 30.97 | 29.71 | 29.99 | 58,068 | -0.90(-2.91%) |
Jan 22, 2024 | 29.98 | 31.34 | 29.96 | 30.89 | 96,852 | +1.55(+5.28%) |
Jan 19, 2024 | 28.87 | 29.39 | 28.62 | 29.34 | 67,724 | +0.15(+0.51%) |
Jan 18, 2024 | 29.51 | 30.00 | 28.98 | 29.19 | 48,610 | -0.15(-0.51%) |
Jan 17, 2024 | 28.94 | 29.54 | 28.58 | 29.34 | 56,217 | +0.26(+0.89%) |
Jan 16, 2024 | 29.42 | 29.59 | 28.61 | 29.08 | 60,104 | -0.55(-1.86%) |
Jan 12, 2024 | 29.04 | 29.70 | 28.55 | 29.63 | 75,914 | +0.74(+2.56%) |
Jan 11, 2024 | 30.09 | 30.20 | 28.30 | 28.89 | 123,112 | -1.29(-4.27%) |
Jan 10, 2024 | 30.52 | 30.68 | 29.41 | 30.18 | 91,149 | -0.18(-0.59%) |
Jan 09, 2024 | 31.71 | 31.98 | 30.14 | 30.36 | 94,909 | -1.55(-4.86%) |
Jan 08, 2024 | 31.99 | 32.15 | 30.34 | 31.91 | 96,413 | +0.36(+1.14%) |
Jan 05, 2024 | 31.42 | 31.84 | 30.75 | 31.55 | 84,895 | +0.00(+0.00%) |
Jan 04, 2024 | 30.35 | 32.00 | 30.25 | 31.55 | 116,988 | +1.23(+4.06%) |
Jan 03, 2024 | 31.10 | 31.35 | 30.27 | 30.32 | 79,977 | -0.85(-2.73%) |
Jan 02, 2024 | 29.35 | 31.23 | 28.77 | 31.17 | 166,391 | +2.13(+7.33%) |
Dec 29, 2023 | 29.90 | 30.05 | 28.81 | 29.04 | 200,312 | -0.91(-3.04%) |
Dec 28, 2023 | 30.00 | 30.01 | 29.50 | 29.95 | 57,415 | -0.04(-0.13%) |
Dec 27, 2023 | 30.00 | 30.13 | 29.58 | 29.99 | 84,782 | -0.01(-0.03%) |
Dec 26, 2023 | 29.19 | 30.07 | 29.19 | 30.00 | 124,821 | +0.81(+2.77%) |
Dec 22, 2023 | 29.04 | 30.19 | 29.04 | 29.19 | 129,424 | +0.43(+1.50%) |
Dec 21, 2023 | 28.64 | 29.10 | 28.09 | 28.76 | 49,888 | +0.22(+0.77%) |
Dec 20, 2023 | 28.60 | 29.25 | 28.04 | 28.54 | 88,488 | -0.07(-0.24%) |
Dec 19, 2023 | 28.82 | 29.18 | 28.00 | 28.61 | 135,363 | +0.19(+0.67%) |
Dec 18, 2023 | 26.65 | 28.43 | 26.65 | 28.42 | 93,278 | +1.87(+7.04%) |
Dec 15, 2023 | 27.59 | 27.73 | 26.55 | 26.55 | 57,113 | -0.99(-3.59%) |
Dec 14, 2023 | 27.51 | 27.83 | 27.18 | 27.54 | 102,479 | +0.10(+0.36%) |
Dec 13, 2023 | 26.43 | 27.53 | 26.34 | 27.44 | 83,369 | +1.01(+3.82%) |
Dec 12, 2023 | 27.50 | 27.68 | 26.35 | 26.43 | 71,645 | -0.96(-3.50%) |
Dec 11, 2023 | 27.05 | 27.48 | 26.86 | 27.39 | 69,164 | +0.46(+1.71%) |
Dec 08, 2023 | 26.70 | 27.02 | 26.65 | 26.93 | 41,109 | +0.14(+0.52%) |
Dec 07, 2023 | 26.49 | 26.89 | 26.33 | 26.79 | 37,648 | +0.35(+1.32%) |
Dec 06, 2023 | 26.51 | 26.96 | 26.44 | 26.44 | 54,278 | -0.02(-0.08%) |
Dec 05, 2023 | 27.01 | 27.01 | 25.75 | 26.46 | 85,545 | -0.36(-1.34%) |
Dec 04, 2023 | 27.05 | 27.07 | 26.35 | 26.82 | 85,242 | -0.25(-0.92%) |
Dec 01, 2023 | 27.00 | 27.17 | 26.50 | 27.07 | 84,479 | +0.06(+0.22%) |
Nov 30, 2023 | 26.76 | 27.17 | 26.50 | 27.01 | 81,584 | +0.21(+0.78%) |
Nov 29, 2023 | 26.50 | 27.05 | 26.41 | 26.80 | 76,699 | +0.44(+1.67%) |
Nov 28, 2023 | 26.02 | 26.48 | 25.79 | 26.36 | 60,064 | +0.48(+1.85%) |
Nov 27, 2023 | 26.07 | 26.35 | 25.38 | 25.88 | 94,764 | -0.19(-0.73%) |
Nov 24, 2023 | 25.00 | 26.51 | 24.66 | 26.07 | 49,389 | +1.02(+4.07%) |
Nov 22, 2023 | 25.00 | 25.10 | 24.63 | 25.05 | 55,160 | +0.14(+0.56%) |
Nov 21, 2023 | 25.00 | 25.10 | 24.63 | 24.91 | 50,565 | -0.09(-0.36%) |
Nov 20, 2023 | 24.91 | 25.25 | 24.86 | 25.00 | 77,986 | +0.37(+1.50%) |
Nov 17, 2023 | 24.37 | 25.02 | 23.95 | 24.63 | 78,159 | +0.43(+1.78%) |
Nov 16, 2023 | 24.07 | 24.46 | 23.96 | 24.20 | 54,042 | +0.06(+0.25%) |
Nov 15, 2023 | 24.68 | 24.70 | 23.79 | 24.14 | 99,352 | -0.37(-1.51%) |
Nov 14, 2023 | 24.84 | 25.19 | 23.91 | 24.51 | 68,413 | -0.39(-1.57%) |
Nov 13, 2023 | 25.00 | 25.46 | 24.03 | 24.90 | 111,771 | -0.01(-0.04%) |
Nov 10, 2023 | 21.60 | 25.00 | 21.60 | 24.91 | 217,237 | +3.11(+14.27%) |
Nov 09, 2023 | 19.43 | 21.97 | 19.29 | 21.80 | 142,312 | +2.70(+14.14%) |
Nov 08, 2023 | 19.20 | 19.40 | 18.97 | 19.10 | 28,042 | +0.09(+0.47%) |
Nov 07, 2023 | 19.20 | 19.27 | 18.89 | 19.01 | 30,100 | -0.23(-1.20%) |
Nov 06, 2023 | 19.46 | 19.54 | 19.21 | 19.24 | 35,032 | -0.47(-2.38%) |
Nov 03, 2023 | 20.17 | 20.32 | 19.70 | 19.71 | 29,270 | -0.43(-2.14%) |
Nov 02, 2023 | 20.01 | 20.22 | 19.80 | 20.14 | 31,711 | +0.12(+0.60%) |
Nov 01, 2023 | 19.66 | 20.10 | 19.66 | 20.02 | 36,339 | +0.20(+1.01%) |
Oct 31, 2023 | 19.52 | 19.88 | 19.50 | 19.82 | 18,236 | +0.21(+1.07%) |
Oct 30, 2023 | 19.79 | 19.94 | 19.61 | 19.61 | 17,743 | +0.02(+0.10%) |
Oct 27, 2023 | 19.58 | 19.91 | 19.45 | 19.59 | 25,774 | +0.09(+0.46%) |
Oct 26, 2023 | 19.55 | 19.74 | 19.34 | 19.50 | 27,090 | -0.01(-0.05%) |
Oct 25, 2023 | 19.23 | 19.83 | 19.23 | 19.51 | 27,828 | -0.05(-0.26%) |
Oct 24, 2023 | 19.88 | 19.88 | 19.20 | 19.56 | 26,818 | +0.49(+2.57%) |
Oct 23, 2023 | 18.52 | 19.34 | 18.51 | 19.07 | 39,108 | +0.12(+0.63%) |
Oct 20, 2023 | 19.20 | 19.27 | 18.95 | 18.95 | 20,571 | -0.45(-2.32%) |
Oct 19, 2023 | 19.71 | 19.88 | 19.33 | 19.40 | 15,629 | -0.30(-1.52%) |
Oct 18, 2023 | 19.60 | 19.87 | 19.60 | 19.70 | 13,810 | -0.07(-0.35%) |
Oct 17, 2023 | 19.09 | 19.93 | 19.09 | 19.77 | 21,718 | +0.53(+2.75%) |
Oct 16, 2023 | 19.24 | 19.46 | 19.15 | 19.24 | 26,558 | +0.02(+0.10%) |
Oct 13, 2023 | 19.45 | 19.57 | 19.19 | 19.22 | 16,353 | -0.23(-1.18%) |
Oct 12, 2023 | 19.75 | 19.75 | 19.37 | 19.45 | 26,033 | -0.03(-0.15%) |
Oct 11, 2023 | 19.60 | 19.99 | 19.39 | 19.48 | 17,947 | -0.17(-0.87%) |
Oct 10, 2023 | 19.88 | 20.04 | 19.65 | 19.65 | 16,736 | -0.13(-0.66%) |
Oct 09, 2023 | 19.67 | 19.90 | 19.25 | 19.78 | 31,638 | +0.13(+0.66%) |
Oct 06, 2023 | 19.14 | 19.72 | 18.85 | 19.65 | 30,826 | +0.52(+2.72%) |
Oct 05, 2023 | 18.70 | 19.37 | 18.52 | 19.13 | 41,496 | +0.14(+0.76%) |
Oct 04, 2023 | 18.87 | 19.21 | 18.73 | 18.98 | 37,303 | +0.04(+0.18%) |
Oct 03, 2023 | 19.18 | 19.18 | 18.65 | 18.95 | 38,085 | -0.22(-1.15%) |
Oct 02, 2023 | 19.57 | 19.77 | 19.13 | 19.17 | 31,983 | -0.37(-1.89%) |
Sep 29, 2023 | 20.01 | 20.02 | 19.42 | 19.54 | 9,963 | -0.05(-0.26%) |
Sep 28, 2023 | 19.37 | 19.75 | 19.25 | 19.59 | 50,687 | +0.26(+1.35%) |
Sep 27, 2023 | 19.53 | 19.80 | 19.30 | 19.33 | 29,592 | -0.01(-0.05%) |
Sep 26, 2023 | 20.04 | 20.04 | 19.32 | 19.34 | 24,617 | -0.71(-3.54%) |
Sep 25, 2023 | 20.33 | 20.30 | 20.05 | 20.05 | 16,380 | -0.12(-0.59%) |
Sep 22, 2023 | 20.07 | 20.85 | 20.07 | 20.17 | 40,557 | +0.10(+0.50%) |
Sep 21, 2023 | 19.86 | 20.15 | 19.61 | 20.07 | 29,724 | -0.02(-0.10%) |
Sep 20, 2023 | 19.96 | 20.44 | 19.94 | 20.09 | 27,804 | +0.31(+1.57%) |
Sep 19, 2023 | 19.50 | 19.96 | 19.50 | 19.78 | 25,298 | +0.34(+1.75%) |
Sep 18, 2023 | 19.54 | 20.05 | 19.44 | 19.44 | 24,467 | -0.17(-0.87%) |
Sep 15, 2023 | 19.76 | 19.82 | 19.48 | 19.61 | 28,798 | -0.15(-0.76%) |
Sep 14, 2023 | 19.50 | 20.00 | 19.44 | 19.76 | 35,369 | +0.43(+2.22%) |
Sep 13, 2023 | 19.28 | 19.67 | 19.17 | 19.33 | 31,059 | +0.05(+0.26%) |
Sep 12, 2023 | 19.48 | 19.61 | 19.27 | 19.28 | 14,922 | -0.25(-1.28%) |
Sep 11, 2023 | 19.50 | 19.66 | 19.40 | 19.53 | 34,141 | +0.02(+0.10%) |
Sep 08, 2023 | 19.26 | 19.75 | 19.25 | 19.51 | 22,310 | +0.16(+0.83%) |
Sep 07, 2023 | 19.35 | 19.72 | 19.28 | 19.35 | 26,926 | -0.40(-2.03%) |
Sep 06, 2023 | 20.23 | 20.29 | 19.64 | 19.75 | 34,386 | -0.54(-2.66%) |
Sep 05, 2023 | 20.60 | 20.63 | 20.00 | 20.29 | 41,218 | -0.34(-1.65%) |
Sep 01, 2023 | 20.56 | 21.55 | 20.50 | 20.63 | 46,697 | +0.09(+0.44%) |
Aug 31, 2023 | 19.58 | 20.80 | 19.52 | 20.54 | 143,777 | +0.83(+4.21%) |
Aug 30, 2023 | 19.95 | 20.10 | 19.67 | 19.71 | 23,608 | -0.44(-2.18%) |
Aug 29, 2023 | 19.98 | 20.46 | 19.70 | 20.15 | 37,116 | +0.29(+1.46%) |
Aug 28, 2023 | 20.04 | 20.30 | 19.86 | 19.86 | 26,188 | -0.22(-1.10%) |
Aug 25, 2023 | 20.09 | 20.09 | 19.32 | 20.08 | 37,835 | +0.17(+0.85%) |
Aug 24, 2023 | 19.87 | 20.20 | 19.84 | 19.91 | 35,950 | +0.04(+0.20%) |
Aug 23, 2023 | 19.63 | 20.00 | 19.63 | 19.87 | 23,684 | +0.28(+1.43%) |
Aug 22, 2023 | 19.56 | 19.69 | 19.44 | 19.59 | 18,141 | -0.03(-0.15%) |
Aug 21, 2023 | 19.82 | 20.06 | 19.61 | 19.62 | 33,240 | -0.20(-1.01%) |
Aug 18, 2023 | 19.00 | 19.84 | 18.77 | 19.82 | 53,224 | +0.68(+3.55%) |
Aug 17, 2023 | 19.55 | 19.69 | 19.13 | 19.14 | 52,056 | -0.52(-2.64%) |
Aug 16, 2023 | 20.02 | 20.40 | 19.54 | 19.66 | 58,357 | -0.42(-2.09%) |
Aug 15, 2023 | 20.29 | 20.70 | 19.70 | 20.08 | 62,320 | -0.35(-1.71%) |
Aug 14, 2023 | 18.76 | 20.70 | 18.76 | 20.43 | 148,219 | +1.46(+7.70%) |
Aug 11, 2023 | 17.41 | 19.11 | 17.41 | 18.97 | 196,145 | +1.60(+9.21%) |
Aug 10, 2023 | 16.82 | 17.49 | 14.40 | 17.37 | 429,204 | -1.96(-10.14%) |
Aug 09, 2023 | 19.94 | 20.05 | 19.33 | 19.33 | 61,387 | -0.47(-2.37%) |
Aug 08, 2023 | 19.46 | 19.90 | 19.42 | 19.80 | 57,425 | +0.20(+1.02%) |
Aug 07, 2023 | 19.64 | 20.02 | 19.43 | 19.60 | 107,718 | -0.56(-2.78%) |
Aug 04, 2023 | 20.17 | 20.30 | 19.81 | 20.16 | 65,050 | +0.05(+0.25%) |
Aug 03, 2023 | 19.87 | 20.25 | 19.74 | 20.11 | 40,556 | +0.32(+1.62%) |
Aug 02, 2023 | 20.50 | 20.60 | 19.53 | 19.79 | 64,840 | -0.72(-3.51%) |
Aug 01, 2023 | 20.39 | 20.53 | 20.05 | 20.51 | 38,324 | +0.20(+0.98%) |
Jul 31, 2023 | 20.00 | 20.49 | 19.84 | 20.31 | 71,716 | +0.48(+2.42%) |
Jul 28, 2023 | 19.56 | 20.15 | 19.42 | 19.83 | 83,874 | +0.53(+2.75%) |
Jul 27, 2023 | 19.77 | 19.77 | 19.27 | 19.30 | 42,656 | -0.39(-1.98%) |
Jul 26, 2023 | 19.65 | 19.94 | 19.54 | 19.69 | 45,873 | +0.09(+0.46%) |
Jul 25, 2023 | 19.59 | 19.81 | 19.22 | 19.60 | 53,566 | -0.10(-0.51%) |
Jul 24, 2023 | 19.00 | 19.70 | 18.70 | 19.70 | 84,846 | +0.64(+3.36%) |
Jul 21, 2023 | 19.43 | 19.55 | 19.06 | 19.06 | 61,859 | -0.38(-1.95%) |
Jul 20, 2023 | 19.59 | 19.83 | 19.43 | 19.44 | 26,162 | -0.14(-0.72%) |
Jul 19, 2023 | 19.47 | 19.78 | 19.04 | 19.58 | 60,315 | +0.04(+0.20%) |
Jul 18, 2023 | 19.98 | 20.16 | 19.54 | 19.54 | 72,151 | -0.44(-2.20%) |
Jul 17, 2023 | 19.65 | 19.98 | 19.46 | 19.98 | 44,658 | +0.47(+2.41%) |
Jul 14, 2023 | 19.63 | 19.73 | 19.36 | 19.51 | 32,597 | -0.11(-0.56%) |
Jul 13, 2023 | 19.45 | 19.99 | 19.45 | 19.62 | 49,296 | +0.14(+0.72%) |
Jul 12, 2023 | 19.51 | 19.80 | 19.32 | 19.48 | 54,390 | -0.01(-0.05%) |
Jul 11, 2023 | 19.44 | 19.85 | 19.40 | 19.49 | 55,262 | +0.20(+1.04%) |
Jul 10, 2023 | 19.12 | 19.73 | 19.00 | 19.29 | 81,672 | +0.33(+1.74%) |
Jul 07, 2023 | 18.60 | 19.25 | 18.41 | 18.96 | 89,603 | +0.21(+1.12%) |
Jul 06, 2023 | 18.58 | 18.93 | 18.50 | 18.75 | 70,288 | +0.20(+1.08%) |
Jul 05, 2023 | 18.85 | 18.85 | 18.40 | 18.55 | 85,752 | -0.24(-1.28%) |
Jul 03, 2023 | 18.40 | 18.90 | 18.40 | 18.79 | 34,767 | +0.39(+2.12%) |
Jun 30, 2023 | 18.51 | 18.85 | 18.40 | 18.40 | 36,311 | -0.04(-0.22%) |
Jun 29, 2023 | 18.37 | 18.60 | 18.21 | 18.44 | 45,409 | +0.19(+1.04%) |
Jun 28, 2023 | 18.41 | 18.70 | 18.23 | 18.25 | 31,467 | -0.26(-1.40%) |
Jun 27, 2023 | 18.20 | 18.61 | 18.20 | 18.51 | 39,566 | +0.28(+1.54%) |
Jun 26, 2023 | 17.95 | 18.44 | 17.89 | 18.23 | 43,288 | +0.28(+1.56%) |
Jun 23, 2023 | 18.07 | 18.56 | 17.79 | 17.95 | 59,621 | -0.34(-1.86%) |
Jun 22, 2023 | 18.25 | 18.85 | 18.13 | 18.29 | 67,152 | -0.10(-0.54%) |
Jun 21, 2023 | 17.72 | 18.39 | 17.66 | 18.39 | 65,941 | +0.66(+3.72%) |
Jun 20, 2023 | 17.80 | 17.80 | 17.50 | 17.73 | 50,141 | -0.11(-0.62%) |
Jun 16, 2023 | 17.80 | 17.84 | 17.55 | 17.84 | 72,784 | +0.21(+1.19%) |
Jun 15, 2023 | 17.50 | 17.66 | 17.25 | 17.63 | 47,969 | +0.01(+0.06%) |
Jun 14, 2023 | 17.96 | 18.05 | 17.43 | 17.62 | 89,694 | -0.25(-1.40%) |
Jun 13, 2023 | 17.70 | 18.05 | 17.52 | 17.87 | 69,392 | +0.17(+0.96%) |
Jun 12, 2023 | 17.58 | 17.97 | 17.52 | 17.70 | 77,082 | +0.13(+0.74%) |
Jun 09, 2023 | 17.24 | 17.97 | 17.24 | 17.57 | 97,022 | +0.57(+3.35%) |
Jun 08, 2023 | 16.95 | 17.35 | 16.80 | 17.00 | 146,325 | -0.27(-1.56%) |
Jun 07, 2023 | 16.56 | 17.43 | 16.56 | 17.27 | 61,980 | +0.77(+4.67%) |
Jun 06, 2023 | 16.57 | 16.79 | 16.15 | 16.50 | 84,725 | -0.22(-1.32%) |
Jun 05, 2023 | 17.02 | 17.11 | 16.71 | 16.72 | 65,467 | -0.36(-2.11%) |
Jun 02, 2023 | 16.74 | 17.25 | 16.62 | 17.08 | 67,785 | +0.31(+1.85%) |
Jun 01, 2023 | 16.16 | 16.85 | 16.16 | 16.77 | 70,892 | +0.56(+3.45%) |
May 31, 2023 | 15.76 | 16.33 | 15.73 | 16.21 | 92,420 | +0.26(+1.63%) |
May 30, 2023 | 16.04 | 16.64 | 15.89 | 15.95 | 74,586 | -0.12(-0.75%) |
May 26, 2023 | 15.78 | 16.11 | 15.69 | 16.07 | 33,995 | +0.21(+1.32%) |
May 25, 2023 | 15.71 | 15.97 | 15.41 | 15.86 | 115,612 | -0.09(-0.56%) |
May 24, 2023 | 15.61 | 16.13 | 15.41 | 15.95 | 66,682 | +0.16(+1.01%) |
May 23, 2023 | 15.26 | 15.99 | 15.19 | 15.79 | 67,893 | +0.00(+0.00%) |
May 22, 2023 | 15.46 | 16.25 | 15.46 | 15.79 | 136,733 | +0.24(+1.54%) |
May 19, 2023 | 15.22 | 15.70 | 15.12 | 15.55 | 134,485 | +0.55(+3.67%) |
May 18, 2023 | 13.96 | 15.12 | 13.96 | 15.00 | 111,481 | +0.97(+6.91%) |
May 17, 2023 | 14.02 | 14.19 | 13.71 | 14.03 | 58,703 | +0.03(+0.21%) |
May 16, 2023 | 13.71 | 14.18 | 13.59 | 14.00 | 49,740 | +0.03(+0.21%) |
May 15, 2023 | 13.93 | 14.36 | 13.78 | 13.97 | 127,650 | -0.10(-0.71%) |
May 12, 2023 | 13.69 | 14.23 | 13.57 | 14.07 | 54,241 | +0.51(+3.76%) |
May 11, 2023 | 12.85 | 14.05 | 12.70 | 13.56 | 213,474 | +0.73(+5.69%) |
May 10, 2023 | 12.20 | 12.97 | 11.99 | 12.83 | 154,943 | +0.46(+3.72%) |
May 09, 2023 | 12.29 | 12.45 | 11.95 | 12.37 | 69,330 | +0.16(+1.31%) |
May 08, 2023 | 12.06 | 12.30 | 11.49 | 12.21 | 104,105 | +0.02(+0.16%) |
May 05, 2023 | 12.28 | 12.58 | 12.19 | 12.19 | 66,772 | -0.09(-0.73%) |
May 04, 2023 | 12.28 | 12.60 | 12.19 | 12.28 | 42,130 | -0.01(-0.08%) |
May 03, 2023 | 12.15 | 12.49 | 12.15 | 12.29 | 61,981 | +0.18(+1.49%) |
May 02, 2023 | 12.65 | 12.77 | 12.05 | 12.11 | 83,856 | -0.65(-5.09%) |