Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 25.80 | 25.86 | 25.73 | 25.84 | 60,645 | -0.19(-0.73%) |
May 20, 2024 | 26.03 | 26.09 | 26.02 | 26.03 | 105,008 | +0.16(+0.62%) |
May 17, 2024 | 25.66 | 25.91 | 25.66 | 25.87 | 142,883 | +0.21(+0.82%) |
May 16, 2024 | 25.73 | 25.77 | 25.64 | 25.66 | 104,646 | -0.06(-0.23%) |
May 15, 2024 | 25.53 | 25.77 | 25.40 | 25.72 | 100,721 | +0.20(+0.78%) |
May 14, 2024 | 25.18 | 25.54 | 25.18 | 25.52 | 114,427 | +0.41(+1.63%) |
May 13, 2024 | 24.92 | 25.16 | 24.92 | 25.11 | 848,860 | +0.41(+1.64%) |
May 10, 2024 | 24.87 | 24.90 | 24.68 | 24.70 | 124,084 | -0.51(-2.00%) |
May 09, 2024 | 25.01 | 25.22 | 25.01 | 25.21 | 82,459 | +0.45(+1.82%) |
May 08, 2024 | 24.55 | 24.78 | 24.50 | 24.76 | 50,340 | +0.13(+0.53%) |
May 07, 2024 | 24.84 | 24.85 | 24.56 | 24.63 | 52,698 | -0.20(-0.79%) |
May 06, 2024 | 24.50 | 24.82 | 24.50 | 24.82 | 42,100 | +0.55(+2.29%) |
May 03, 2024 | 24.20 | 24.42 | 24.11 | 24.27 | 141,176 | +0.42(+1.76%) |
May 02, 2024 | 23.81 | 23.90 | 23.57 | 23.85 | 987,031 | +0.27(+1.15%) |
May 01, 2024 | 23.53 | 23.96 | 23.48 | 23.58 | 184,999 | +0.02(+0.08%) |
Apr 30, 2024 | 23.79 | 23.92 | 23.56 | 23.56 | 75,412 | -0.60(-2.48%) |
Apr 29, 2024 | 23.83 | 24.18 | 23.79 | 24.16 | 122,833 | +0.29(+1.21%) |
Apr 26, 2024 | 23.75 | 23.91 | 23.74 | 23.87 | 70,090 | +0.15(+0.63%) |
Apr 25, 2024 | 23.43 | 23.76 | 23.34 | 23.72 | 97,058 | +0.05(+0.21%) |
Apr 24, 2024 | 23.76 | 23.77 | 23.58 | 23.67 | 127,699 | -0.38(-1.58%) |
Apr 23, 2024 | 23.99 | 24.16 | 23.94 | 24.05 | 274,464 | +0.22(+0.92%) |
Apr 22, 2024 | 23.57 | 23.89 | 23.55 | 23.83 | 95,792 | +0.52(+2.23%) |
Apr 19, 2024 | 23.36 | 23.40 | 23.20 | 23.31 | 120,497 | +0.13(+0.56%) |
Apr 18, 2024 | 23.06 | 23.36 | 23.00 | 23.18 | 99,237 | +0.26(+1.13%) |
Apr 17, 2024 | 23.00 | 23.06 | 22.80 | 22.92 | 124,957 | +0.54(+2.41%) |
Apr 16, 2024 | 22.64 | 22.64 | 22.26 | 22.38 | 265,206 | -0.75(-3.24%) |
Apr 15, 2024 | 23.59 | 23.59 | 23.05 | 23.13 | 243,360 | -0.10(-0.43%) |
Apr 12, 2024 | 23.61 | 23.63 | 23.19 | 23.23 | 219,887 | -0.87(-3.61%) |
Apr 11, 2024 | 24.20 | 24.20 | 23.86 | 24.10 | 312,161 | -0.08(-0.33%) |
Apr 10, 2024 | 24.13 | 24.32 | 24.06 | 24.18 | 178,680 | -0.20(-0.82%) |
Apr 09, 2024 | 24.82 | 24.86 | 24.25 | 24.38 | 91,248 | -0.28(-1.14%) |
Apr 08, 2024 | 24.45 | 24.67 | 24.43 | 24.66 | 179,216 | +0.47(+1.94%) |
Apr 05, 2024 | 23.94 | 24.22 | 23.92 | 24.19 | 137,752 | +0.29(+1.21%) |
Apr 04, 2024 | 24.14 | 24.25 | 23.86 | 23.90 | 244,824 | +0.13(+0.55%) |
Apr 03, 2024 | 23.55 | 23.83 | 23.54 | 23.77 | 235,151 | +0.13(+0.55%) |
Apr 02, 2024 | 23.63 | 23.66 | 23.53 | 23.64 | 200,195 | +0.12(+0.51%) |
Apr 01, 2024 | 23.74 | 23.81 | 23.45 | 23.52 | 91,307 | -0.07(-0.30%) |
Mar 28, 2024 | 23.51 | 23.65 | 23.46 | 23.59 | 838,165 | +0.37(+1.59%) |
Mar 27, 2024 | 23.19 | 23.27 | 23.09 | 23.22 | 233,433 | -0.01(-0.04%) |
Mar 26, 2024 | 23.20 | 23.41 | 23.20 | 23.23 | 139,033 | +0.34(+1.49%) |
Mar 25, 2024 | 22.96 | 23.09 | 22.86 | 22.89 | 219,642 | -0.22(-0.95%) |
Mar 22, 2024 | 23.33 | 23.39 | 23.06 | 23.11 | 107,230 | -0.35(-1.49%) |
Mar 21, 2024 | 23.48 | 23.57 | 23.45 | 23.46 | 72,675 | +0.34(+1.47%) |
Mar 20, 2024 | 22.58 | 23.16 | 22.54 | 23.12 | 211,087 | +0.27(+1.18%) |
Mar 19, 2024 | 22.45 | 22.93 | 22.32 | 22.85 | 125,783 | -0.03(-0.13%) |
Mar 18, 2024 | 23.07 | 23.09 | 22.79 | 22.88 | 134,185 | -0.20(-0.87%) |
Mar 15, 2024 | 23.40 | 23.46 | 22.82 | 23.08 | 563,471 | -0.54(-2.29%) |
Mar 14, 2024 | 23.77 | 23.80 | 23.47 | 23.62 | 333,300 | -0.17(-0.71%) |
Mar 13, 2024 | 23.78 | 23.85 | 23.70 | 23.79 | 262,369 | -0.05(-0.21%) |
Mar 12, 2024 | 23.37 | 23.84 | 23.28 | 23.84 | 91,165 | +0.56(+2.41%) |
Mar 11, 2024 | 23.09 | 23.32 | 23.09 | 23.28 | 85,682 | +0.35(+1.53%) |
Mar 08, 2024 | 22.97 | 23.21 | 22.92 | 22.93 | 108,362 | -0.08(-0.35%) |
Mar 07, 2024 | 22.85 | 23.04 | 22.77 | 23.01 | 104,883 | -0.19(-0.82%) |
Mar 06, 2024 | 23.20 | 23.30 | 23.10 | 23.20 | 218,311 | +0.33(+1.44%) |
Mar 05, 2024 | 23.06 | 23.16 | 22.80 | 22.87 | 380,162 | -0.28(-1.21%) |
Mar 04, 2024 | 23.20 | 23.23 | 23.12 | 23.15 | 194,241 | -0.36(-1.53%) |
Mar 01, 2024 | 23.35 | 23.54 | 23.17 | 23.51 | 114,714 | +0.20(+0.86%) |
Feb 29, 2024 | 23.42 | 23.51 | 23.30 | 23.31 | 165,764 | -0.04(-0.17%) |
Feb 28, 2024 | 23.42 | 23.46 | 23.30 | 23.35 | 351,929 | -0.51(-2.14%) |
Feb 27, 2024 | 23.86 | 23.89 | 23.73 | 23.86 | 185,948 | -0.01(-0.04%) |
Feb 26, 2024 | 23.87 | 23.92 | 23.83 | 23.87 | 159,821 | -0.04(-0.17%) |
Feb 23, 2024 | 23.91 | 23.98 | 23.79 | 23.91 | 223,979 | +0.26(+1.10%) |
Feb 22, 2024 | 23.50 | 23.70 | 23.44 | 23.65 | 155,008 | +0.26(+1.11%) |
Feb 21, 2024 | 23.42 | 23.43 | 23.15 | 23.39 | 105,986 | -0.04(-0.17%) |
Feb 20, 2024 | 23.19 | 23.43 | 23.19 | 23.43 | 131,561 | +0.80(+3.54%) |
Feb 16, 2024 | 22.62 | 22.75 | 22.52 | 22.63 | 93,702 | +0.12(+0.53%) |
Feb 15, 2024 | 22.37 | 22.52 | 22.34 | 22.51 | 85,575 | +0.09(+0.40%) |
Feb 14, 2024 | 21.94 | 22.46 | 21.92 | 22.42 | 62,417 | +0.62(+2.84%) |
Feb 13, 2024 | 21.94 | 21.97 | 21.70 | 21.80 | 121,407 | -0.77(-3.41%) |
Feb 12, 2024 | 22.17 | 22.66 | 22.17 | 22.57 | 89,461 | +0.29(+1.30%) |
Feb 09, 2024 | 22.12 | 22.30 | 22.11 | 22.28 | 74,170 | +0.06(+0.27%) |
Feb 08, 2024 | 22.16 | 22.28 | 22.10 | 22.22 | 113,549 | -0.19(-0.85%) |
Feb 07, 2024 | 22.27 | 22.43 | 22.21 | 22.41 | 177,899 | +0.19(+0.86%) |
Feb 06, 2024 | 22.25 | 22.31 | 22.16 | 22.22 | 96,533 | +0.00(+0.00%) |
Feb 05, 2024 | 22.49 | 22.49 | 22.11 | 22.22 | 160,539 | -0.48(-2.11%) |
Feb 02, 2024 | 22.58 | 22.70 | 22.45 | 22.70 | 238,923 | +0.21(+0.93%) |
Feb 01, 2024 | 22.24 | 22.50 | 22.23 | 22.49 | 236,309 | +0.59(+2.69%) |
Jan 31, 2024 | 21.91 | 22.14 | 21.80 | 21.90 | 357,287 | +0.39(+1.81%) |
Jan 30, 2024 | 21.37 | 21.52 | 21.34 | 21.51 | 50,223 | +0.30(+1.41%) |
Jan 29, 2024 | 21.07 | 21.23 | 21.01 | 21.21 | 57,487 | -0.05(-0.24%) |
Jan 26, 2024 | 21.22 | 21.33 | 21.22 | 21.26 | 57,203 | +0.09(+0.43%) |
Jan 25, 2024 | 21.22 | 21.22 | 21.04 | 21.17 | 125,514 | +0.04(+0.19%) |
Jan 24, 2024 | 21.35 | 21.40 | 21.12 | 21.13 | 356,398 | +0.22(+1.05%) |
Jan 23, 2024 | 20.81 | 20.92 | 20.76 | 20.91 | 68,281 | -0.24(-1.13%) |
Jan 22, 2024 | 21.09 | 21.23 | 21.09 | 21.15 | 271,131 | -0.03(-0.14%) |
Jan 19, 2024 | 20.96 | 21.18 | 20.88 | 21.18 | 125,857 | +0.38(+1.83%) |
Jan 18, 2024 | 20.59 | 20.82 | 20.55 | 20.80 | 79,736 | +0.25(+1.22%) |
Jan 17, 2024 | 20.48 | 20.57 | 20.36 | 20.55 | 155,706 | -0.31(-1.49%) |
Jan 16, 2024 | 20.94 | 20.98 | 20.75 | 20.86 | 446,524 | -0.75(-3.47%) |
Jan 12, 2024 | 21.73 | 21.80 | 21.56 | 21.61 | 110,105 | +0.00(+0.00%) |
Jan 11, 2024 | 21.69 | 21.79 | 21.45 | 21.61 | 216,328 | -0.30(-1.37%) |
Jan 10, 2024 | 21.92 | 22.00 | 21.83 | 21.91 | 323,385 | -0.11(-0.52%) |
Jan 09, 2024 | 22.03 | 22.10 | 21.95 | 22.02 | 108,580 | -0.16(-0.70%) |
Jan 08, 2024 | 21.87 | 22.19 | 21.87 | 22.18 | 204,436 | +0.44(+2.02%) |
Jan 05, 2024 | 21.73 | 22.05 | 21.70 | 21.74 | 147,446 | -0.13(-0.59%) |
Jan 04, 2024 | 21.72 | 22.00 | 21.71 | 21.87 | 144,981 | -0.19(-0.86%) |
Jan 03, 2024 | 21.64 | 22.07 | 21.59 | 22.06 | 222,143 | +0.13(+0.59%) |
Jan 02, 2024 | 22.07 | 22.12 | 21.93 | 21.93 | 285,739 | -0.72(-3.18%) |
Dec 29, 2023 | 22.78 | 22.78 | 22.60 | 22.65 | 195,245 | -0.24(-1.05%) |
Dec 28, 2023 | 23.07 | 23.09 | 22.88 | 22.89 | 134,669 | -0.32(-1.38%) |
Dec 27, 2023 | 23.17 | 23.23 | 23.11 | 23.21 | 201,689 | +0.35(+1.53%) |
Dec 26, 2023 | 22.68 | 22.89 | 22.68 | 22.86 | 75,670 | +0.13(+0.57%) |
Dec 22, 2023 | 22.80 | 22.82 | 22.66 | 22.73 | 111,690 | -0.14(-0.61%) |
Dec 21, 2023 | 22.72 | 22.88 | 22.66 | 22.87 | 112,945 | +0.61(+2.74%) |
Dec 20, 2023 | 22.67 | 22.67 | 22.25 | 22.26 | 341,530 | -0.47(-2.06%) |
Dec 19, 2023 | 22.75 | 22.86 | 22.66 | 22.73 | 294,201 | +0.20(+0.91%) |
Dec 18, 2023 | 22.29 | 22.54 | 22.26 | 22.53 | 1,013,544 | +0.45(+2.03%) |
Dec 15, 2023 | 22.52 | 22.60 | 22.08 | 22.08 | 344,227 | -0.43(-1.90%) |
Dec 14, 2023 | 22.39 | 22.54 | 22.35 | 22.51 | 171,127 | +0.14(+0.61%) |
Dec 13, 2023 | 21.84 | 22.39 | 21.74 | 22.37 | 277,418 | +0.49(+2.22%) |
Dec 12, 2023 | 21.73 | 21.89 | 21.61 | 21.88 | 137,690 | -0.02(-0.09%) |
Dec 11, 2023 | 21.86 | 21.92 | 21.82 | 21.90 | 152,608 | +0.05(+0.22%) |
Dec 08, 2023 | 21.73 | 21.90 | 21.73 | 21.85 | 143,801 | +0.11(+0.49%) |
Dec 07, 2023 | 21.68 | 21.79 | 21.62 | 21.75 | 87,333 | -0.03(-0.13%) |
Dec 06, 2023 | 22.12 | 22.12 | 21.78 | 21.78 | 203,800 | -0.07(-0.31%) |
Dec 05, 2023 | 21.92 | 22.02 | 21.80 | 21.84 | 281,082 | +0.02(+0.09%) |
Dec 04, 2023 | 21.80 | 21.84 | 21.67 | 21.83 | 194,662 | -0.10(-0.44%) |
Dec 01, 2023 | 21.65 | 22.00 | 21.60 | 21.92 | 506,834 | +0.80(+3.77%) |
Nov 30, 2023 | 21.22 | 21.22 | 21.02 | 21.13 | 887,465 | -0.26(-1.23%) |
Nov 29, 2023 | 21.40 | 21.49 | 21.35 | 21.39 | 348,887 | -0.31(-1.43%) |
Nov 28, 2023 | 21.46 | 21.73 | 21.46 | 21.70 | 194,645 | +0.53(+2.53%) |
Nov 27, 2023 | 21.06 | 21.18 | 21.03 | 21.16 | 176,428 | -0.01(-0.05%) |
Nov 24, 2023 | 21.09 | 21.19 | 21.09 | 21.17 | 39,376 | +0.00(+0.00%) |
Nov 22, 2023 | 21.02 | 21.17 | 20.94 | 21.17 | 193,262 | -0.01(-0.05%) |
Nov 21, 2023 | 21.22 | 21.30 | 21.13 | 21.18 | 96,160 | -0.24(-1.13%) |
Nov 20, 2023 | 21.32 | 21.48 | 21.32 | 21.43 | 251,428 | +0.45(+2.13%) |
Nov 17, 2023 | 20.83 | 21.00 | 20.81 | 20.98 | 61,351 | +0.17(+0.84%) |
Nov 16, 2023 | 20.85 | 21.11 | 20.70 | 20.80 | 323,054 | +0.19(+0.94%) |
Nov 15, 2023 | 20.62 | 20.74 | 20.60 | 20.61 | 864,513 | -0.29(-1.40%) |
Nov 14, 2023 | 20.26 | 20.94 | 20.26 | 20.90 | 513,349 | +1.40(+7.18%) |
Nov 13, 2023 | 19.60 | 19.62 | 19.43 | 19.50 | 454,742 | -0.16(-0.79%) |
Nov 10, 2023 | 19.52 | 19.66 | 19.44 | 19.66 | 212,173 | +0.07(+0.35%) |
Nov 09, 2023 | 19.70 | 19.85 | 19.54 | 19.59 | 118,438 | +0.06(+0.30%) |
Nov 08, 2023 | 19.58 | 19.61 | 19.46 | 19.53 | 315,355 | -0.12(-0.59%) |
Nov 07, 2023 | 19.51 | 19.68 | 19.50 | 19.65 | 166,020 | -0.23(-1.17%) |
Nov 06, 2023 | 19.94 | 19.96 | 19.78 | 19.88 | 227,576 | +0.05(+0.25%) |
Nov 03, 2023 | 19.66 | 19.90 | 19.66 | 19.83 | 265,473 | +0.31(+1.59%) |
Nov 02, 2023 | 19.46 | 19.61 | 19.38 | 19.52 | 372,798 | +0.15(+0.75%) |
Nov 01, 2023 | 19.24 | 19.38 | 19.15 | 19.38 | 495,250 | +0.08(+0.40%) |
Oct 31, 2023 | 19.41 | 19.45 | 19.18 | 19.30 | 350,400 | +0.12(+0.61%) |
Oct 30, 2023 | 19.11 | 19.20 | 19.06 | 19.18 | 223,921 | +0.42(+2.23%) |
Oct 27, 2023 | 18.99 | 18.99 | 18.73 | 18.76 | 212,333 | -0.18(-0.97%) |
Oct 26, 2023 | 18.95 | 19.07 | 18.85 | 18.95 | 273,337 | +0.24(+1.27%) |
Oct 25, 2023 | 18.75 | 18.88 | 18.65 | 18.71 | 249,863 | +0.17(+0.92%) |
Oct 24, 2023 | 18.67 | 18.71 | 18.43 | 18.54 | 213,252 | +0.32(+1.76%) |
Oct 23, 2023 | 18.28 | 18.35 | 18.22 | 18.22 | 290,629 | +0.06(+0.32%) |
Oct 20, 2023 | 18.36 | 18.39 | 18.14 | 18.16 | 150,208 | -0.25(-1.37%) |
Oct 19, 2023 | 18.58 | 18.62 | 18.38 | 18.41 | 144,609 | -0.38(-2.02%) |
Oct 18, 2023 | 19.05 | 19.05 | 18.77 | 18.79 | 424,597 | -0.43(-2.23%) |
Oct 17, 2023 | 19.06 | 19.35 | 19.06 | 19.22 | 425,614 | +0.50(+2.65%) |
Oct 16, 2023 | 18.74 | 18.78 | 18.62 | 18.72 | 335,957 | +1.31(+7.54%) |
Oct 13, 2023 | 17.55 | 17.61 | 17.40 | 17.41 | 220,158 | +0.15(+0.84%) |
Oct 12, 2023 | 17.56 | 17.56 | 17.21 | 17.27 | 732,552 | -0.37(-2.09%) |
Oct 11, 2023 | 17.63 | 17.65 | 17.50 | 17.64 | 398,243 | +0.24(+1.40%) |
Oct 10, 2023 | 17.24 | 17.47 | 17.24 | 17.39 | 386,431 | +0.53(+3.17%) |
Oct 09, 2023 | 16.73 | 16.88 | 16.70 | 16.86 | 415,958 | +0.24(+1.46%) |
Oct 06, 2023 | 16.27 | 16.64 | 16.19 | 16.61 | 521,059 | +0.41(+2.52%) |
Oct 05, 2023 | 16.33 | 16.36 | 16.15 | 16.21 | 707,626 | -0.17(-1.01%) |
Oct 04, 2023 | 16.41 | 16.42 | 16.16 | 16.37 | 341,199 | +0.34(+2.12%) |
Oct 03, 2023 | 16.09 | 16.12 | 15.96 | 16.03 | 230,930 | -0.18(-1.14%) |
Oct 02, 2023 | 16.46 | 16.48 | 16.18 | 16.22 | 302,024 | -0.42(-2.51%) |
Sep 29, 2023 | 16.74 | 16.80 | 16.56 | 16.63 | 404,570 | +0.26(+1.60%) |
Sep 28, 2023 | 16.30 | 16.42 | 16.24 | 16.37 | 405,320 | -0.09(-0.53%) |
Sep 27, 2023 | 16.58 | 16.59 | 16.35 | 16.46 | 337,126 | -0.37(-2.20%) |
Sep 26, 2023 | 16.90 | 16.97 | 16.80 | 16.83 | 459,573 | -0.16(-0.92%) |
Sep 25, 2023 | 16.97 | 17.00 | 16.96 | 16.98 | 118,615 | -0.16(-0.91%) |
Sep 22, 2023 | 17.21 | 17.39 | 17.12 | 17.14 | 112,601 | +0.01(+0.06%) |
Sep 21, 2023 | 17.17 | 17.27 | 17.12 | 17.13 | 149,197 | -0.16(-0.90%) |
Sep 20, 2023 | 17.36 | 17.58 | 17.29 | 17.29 | 125,430 | +0.34(+2.01%) |
Sep 19, 2023 | 16.97 | 17.02 | 16.87 | 16.94 | 151,717 | -0.16(-0.91%) |
Sep 18, 2023 | 17.12 | 17.14 | 17.02 | 17.10 | 93,854 | -0.16(-0.90%) |
Sep 15, 2023 | 17.38 | 17.46 | 17.26 | 17.26 | 169,151 | -0.00(-0.03%) |
Sep 14, 2023 | 17.32 | 17.35 | 17.20 | 17.26 | 104,173 | +0.00(+0.03%) |
Sep 13, 2023 | 17.27 | 17.37 | 17.23 | 17.26 | 262,549 | +0.10(+0.57%) |
Sep 12, 2023 | 17.07 | 17.22 | 17.02 | 17.16 | 287,903 | +0.00(+0.00%) |
Sep 11, 2023 | 17.22 | 17.27 | 17.12 | 17.16 | 265,144 | -0.04(-0.23%) |
Sep 08, 2023 | 17.14 | 17.34 | 17.14 | 17.20 | 424,771 | +0.18(+1.03%) |
Sep 07, 2023 | 17.07 | 17.09 | 16.89 | 17.02 | 431,212 | -0.56(-3.21%) |
Sep 06, 2023 | 17.53 | 17.62 | 17.42 | 17.59 | 308,503 | -0.57(-3.16%) |
Sep 05, 2023 | 18.36 | 18.38 | 18.10 | 18.16 | 430,433 | -0.57(-3.06%) |
Sep 01, 2023 | 18.81 | 18.90 | 18.72 | 18.73 | 171,825 | +0.12(+0.63%) |
Aug 31, 2023 | 18.77 | 18.79 | 18.59 | 18.62 | 236,679 | -0.40(-2.10%) |
Aug 30, 2023 | 19.06 | 19.12 | 18.96 | 19.02 | 146,278 | +0.03(+0.15%) |
Aug 29, 2023 | 18.62 | 18.99 | 18.58 | 18.99 | 131,339 | +0.22(+1.19%) |
Aug 28, 2023 | 18.47 | 18.78 | 18.47 | 18.76 | 244,051 | +0.24(+1.31%) |
Aug 25, 2023 | 18.49 | 18.63 | 18.34 | 18.52 | 84,274 | +0.10(+0.53%) |
Aug 24, 2023 | 18.57 | 18.65 | 18.41 | 18.42 | 144,474 | -0.30(-1.61%) |
Aug 23, 2023 | 18.51 | 18.79 | 18.51 | 18.72 | 162,556 | +0.18(+0.94%) |
Aug 22, 2023 | 18.75 | 18.75 | 18.55 | 18.55 | 98,574 | -0.18(-0.93%) |
Aug 21, 2023 | 18.63 | 18.74 | 18.56 | 18.72 | 147,929 | -0.01(-0.05%) |
Aug 18, 2023 | 18.42 | 18.75 | 18.42 | 18.73 | 245,152 | +0.18(+0.97%) |
Aug 17, 2023 | 18.75 | 18.79 | 18.51 | 18.55 | 145,324 | -0.20(-1.06%) |
Aug 16, 2023 | 18.95 | 19.04 | 18.73 | 18.75 | 198,557 | -0.30(-1.58%) |
Aug 15, 2023 | 19.15 | 19.19 | 19.01 | 19.05 | 716,701 | -0.35(-1.80%) |
Aug 14, 2023 | 19.38 | 19.42 | 19.25 | 19.40 | 156,806 | -0.23(-1.19%) |
Aug 11, 2023 | 19.66 | 19.76 | 19.60 | 19.64 | 106,503 | -0.06(-0.30%) |
Aug 10, 2023 | 19.79 | 19.97 | 19.63 | 19.70 | 155,210 | +0.28(+1.45%) |
Aug 09, 2023 | 19.51 | 19.51 | 19.35 | 19.41 | 82,519 | -0.13(-0.65%) |
Aug 08, 2023 | 19.39 | 19.55 | 19.33 | 19.54 | 246,216 | -0.39(-1.95%) |
Aug 07, 2023 | 19.99 | 19.99 | 19.84 | 19.93 | 121,560 | +0.09(+0.44%) |
Aug 04, 2023 | 19.98 | 20.16 | 19.84 | 19.84 | 399,031 | +0.19(+0.99%) |
Aug 03, 2023 | 19.46 | 19.75 | 19.44 | 19.65 | 205,471 | -0.06(-0.30%) |
Aug 02, 2023 | 19.83 | 19.83 | 19.62 | 19.71 | 316,446 | -0.44(-2.17%) |
Aug 01, 2023 | 20.23 | 20.23 | 20.05 | 20.14 | 294,665 | -0.36(-1.75%) |
Jul 31, 2023 | 20.43 | 20.58 | 20.43 | 20.50 | 187,274 | +0.08(+0.38%) |
Jul 28, 2023 | 20.28 | 20.46 | 20.26 | 20.43 | 161,848 | +0.35(+1.74%) |
Jul 27, 2023 | 20.38 | 20.38 | 20.06 | 20.08 | 255,443 | -0.29(-1.43%) |
Jul 26, 2023 | 20.18 | 20.46 | 20.14 | 20.37 | 280,756 | +0.05(+0.24%) |
Jul 25, 2023 | 20.23 | 20.38 | 20.23 | 20.32 | 361,766 | +0.10(+0.48%) |
Jul 24, 2023 | 20.19 | 20.28 | 20.19 | 20.22 | 188,089 | +0.17(+0.82%) |
Jul 21, 2023 | 20.17 | 20.17 | 20.00 | 20.06 | 157,967 | -0.09(-0.43%) |
Jul 20, 2023 | 20.32 | 20.37 | 20.09 | 20.14 | 171,828 | -0.24(-1.19%) |
Jul 19, 2023 | 20.42 | 20.50 | 20.32 | 20.39 | 180,276 | -0.04(-0.19%) |
Jul 18, 2023 | 20.25 | 20.44 | 20.25 | 20.43 | 250,163 | +0.19(+0.96%) |
Jul 17, 2023 | 20.07 | 20.23 | 20.04 | 20.23 | 138,663 | +0.45(+2.26%) |
Jul 14, 2023 | 19.89 | 19.95 | 19.77 | 19.78 | 134,538 | -0.02(-0.10%) |
Jul 13, 2023 | 19.78 | 19.88 | 19.66 | 19.80 | 207,141 | +0.18(+0.89%) |
Jul 12, 2023 | 19.33 | 19.63 | 19.33 | 19.63 | 220,510 | +0.75(+3.97%) |
Jul 11, 2023 | 18.74 | 18.88 | 18.68 | 18.88 | 462,866 | +0.18(+0.99%) |
Jul 10, 2023 | 18.48 | 18.69 | 18.48 | 18.69 | 163,788 | +0.17(+0.89%) |
Jul 07, 2023 | 18.16 | 18.61 | 18.14 | 18.53 | 277,601 | +0.50(+2.75%) |
Jul 06, 2023 | 18.01 | 18.07 | 17.84 | 18.03 | 317,319 | -0.09(-0.48%) |
Jul 05, 2023 | 18.30 | 18.30 | 18.08 | 18.12 | 268,019 | -0.73(-3.87%) |
Jul 03, 2023 | 18.71 | 18.85 | 18.71 | 18.85 | 162,900 | +0.20(+1.09%) |
Jun 30, 2023 | 18.61 | 18.65 | 18.51 | 18.65 | 264,111 | +0.08(+0.42%) |
Jun 29, 2023 | 18.47 | 18.65 | 18.47 | 18.57 | 677,941 | +0.18(+0.95%) |
Jun 28, 2023 | 18.29 | 18.39 | 18.22 | 18.39 | 234,597 | -0.18(-0.99%) |
Jun 27, 2023 | 18.57 | 18.61 | 18.47 | 18.58 | 205,045 | -0.06(-0.31%) |
Jun 26, 2023 | 18.62 | 18.76 | 18.62 | 18.64 | 144,714 | +0.28(+1.54%) |
Jun 23, 2023 | 18.44 | 18.44 | 18.29 | 18.35 | 176,520 | -0.54(-2.88%) |
Jun 22, 2023 | 18.85 | 18.90 | 18.79 | 18.90 | 89,650 | +0.01(+0.05%) |
Jun 21, 2023 | 18.75 | 18.98 | 18.72 | 18.89 | 382,638 | +0.27(+1.44%) |
Jun 20, 2023 | 18.63 | 18.69 | 18.49 | 18.62 | 760,477 | -0.17(-0.91%) |
Jun 16, 2023 | 18.95 | 18.99 | 18.78 | 18.79 | 196,579 | -0.17(-0.87%) |
Jun 15, 2023 | 18.65 | 18.96 | 18.64 | 18.96 | 611,179 | +0.53(+2.90%) |
Jun 14, 2023 | 18.42 | 18.54 | 18.29 | 18.42 | 211,865 | +0.55(+3.10%) |
Jun 13, 2023 | 17.95 | 18.00 | 17.81 | 17.87 | 853,464 | -0.23(-1.29%) |
Jun 12, 2023 | 18.30 | 18.32 | 18.01 | 18.10 | 178,077 | -0.06(-0.32%) |
Jun 09, 2023 | 18.21 | 18.31 | 18.16 | 18.16 | 193,648 | +0.06(+0.32%) |
Jun 08, 2023 | 17.95 | 18.10 | 17.92 | 18.10 | 103,906 | +0.30(+1.69%) |
Jun 07, 2023 | 17.93 | 18.02 | 17.76 | 17.80 | 251,009 | -0.30(-1.67%) |
Jun 06, 2023 | 17.70 | 18.10 | 17.70 | 18.10 | 783,294 | +0.33(+1.86%) |
Jun 05, 2023 | 17.81 | 17.83 | 17.68 | 17.77 | 218,725 | -0.02(-0.11%) |
Jun 02, 2023 | 17.61 | 17.82 | 17.54 | 17.79 | 516,127 | +0.66(+3.86%) |