Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.31 | 22.38 | 21.65 | 22.25 | 92,514 | +0.09(+0.41%) |
May 30, 2024 | 22.06 | 22.36 | 21.98 | 22.16 | 63,551 | +0.30(+1.36%) |
May 29, 2024 | 22.50 | 22.51 | 21.84 | 21.86 | 73,922 | -0.83(-3.67%) |
May 28, 2024 | 22.53 | 22.96 | 22.48 | 22.70 | 86,672 | +0.28(+1.24%) |
May 24, 2024 | 22.54 | 22.54 | 22.00 | 22.42 | 73,992 | -0.03(-0.13%) |
May 23, 2024 | 22.62 | 22.67 | 22.01 | 22.45 | 272,895 | -0.38(-1.65%) |
May 22, 2024 | 22.90 | 23.03 | 22.50 | 22.83 | 108,353 | -0.14(-0.61%) |
May 21, 2024 | 22.84 | 23.14 | 22.84 | 22.96 | 47,701 | +0.08(+0.35%) |
May 20, 2024 | 23.38 | 23.73 | 22.88 | 22.88 | 86,885 | -0.48(-2.04%) |
May 17, 2024 | 23.51 | 23.56 | 23.22 | 23.36 | 39,113 | -0.05(-0.21%) |
May 16, 2024 | 23.12 | 23.45 | 22.80 | 23.41 | 64,662 | +0.28(+1.20%) |
May 15, 2024 | 22.70 | 23.32 | 22.70 | 23.13 | 93,132 | +0.56(+2.46%) |
May 14, 2024 | 23.81 | 23.87 | 22.54 | 22.58 | 73,365 | -0.90(-3.85%) |
May 13, 2024 | 23.59 | 23.72 | 23.39 | 23.48 | 63,669 | -0.05(-0.21%) |
May 10, 2024 | 23.36 | 23.55 | 23.13 | 23.53 | 68,462 | +0.24(+1.02%) |
May 09, 2024 | 23.32 | 23.52 | 22.65 | 23.29 | 77,136 | -0.14(-0.59%) |
May 08, 2024 | 23.27 | 23.99 | 22.53 | 23.43 | 120,315 | +0.21(+0.90%) |
May 07, 2024 | 23.19 | 23.74 | 23.19 | 23.22 | 85,536 | +0.12(+0.52%) |
May 06, 2024 | 22.52 | 23.10 | 22.52 | 23.10 | 64,594 | +0.63(+2.78%) |
May 03, 2024 | 22.89 | 23.12 | 22.40 | 22.48 | 65,316 | -0.29(-1.26%) |
May 02, 2024 | 22.35 | 22.77 | 22.26 | 22.77 | 91,128 | +0.49(+2.18%) |
May 01, 2024 | 22.04 | 22.58 | 21.76 | 22.28 | 58,794 | +0.35(+1.58%) |
Apr 30, 2024 | 21.86 | 22.11 | 21.66 | 21.93 | 80,018 | -0.03(-0.14%) |
Apr 29, 2024 | 22.01 | 22.20 | 21.90 | 21.96 | 75,154 | -0.11(-0.49%) |
Apr 26, 2024 | 22.28 | 22.28 | 21.93 | 22.07 | 58,390 | -0.19(-0.85%) |
Apr 25, 2024 | 22.36 | 22.41 | 22.16 | 22.26 | 68,177 | -0.29(-1.28%) |
Apr 24, 2024 | 22.49 | 22.63 | 22.25 | 22.55 | 73,078 | -0.08(-0.35%) |
Apr 23, 2024 | 22.54 | 22.74 | 22.53 | 22.63 | 82,075 | +0.07(+0.31%) |
Apr 22, 2024 | 22.58 | 22.77 | 22.53 | 22.56 | 87,024 | -0.08(-0.35%) |
Apr 19, 2024 | 21.87 | 22.65 | 21.87 | 22.64 | 111,995 | +0.76(+3.50%) |
Apr 18, 2024 | 21.56 | 22.21 | 21.56 | 21.87 | 93,273 | +0.42(+1.94%) |
Apr 17, 2024 | 21.40 | 21.68 | 21.27 | 21.46 | 78,228 | +0.02(+0.09%) |
Apr 16, 2024 | 21.25 | 21.46 | 21.00 | 21.44 | 59,607 | +0.15(+0.70%) |
Apr 15, 2024 | 21.60 | 21.68 | 21.17 | 21.29 | 43,672 | -0.33(-1.52%) |
Apr 12, 2024 | 21.43 | 21.79 | 21.43 | 21.61 | 67,329 | +0.03(+0.14%) |
Apr 11, 2024 | 21.73 | 21.84 | 21.47 | 21.58 | 75,581 | -0.19(-0.87%) |
Apr 10, 2024 | 21.02 | 21.80 | 20.97 | 21.77 | 118,150 | +0.41(+1.91%) |
Apr 09, 2024 | 21.69 | 21.85 | 21.10 | 21.37 | 58,316 | -0.36(-1.65%) |
Apr 08, 2024 | 21.34 | 21.75 | 21.26 | 21.72 | 67,085 | +0.49(+2.29%) |
Apr 05, 2024 | 21.32 | 21.47 | 21.17 | 21.24 | 145,115 | -0.11(-0.51%) |
Apr 04, 2024 | 21.87 | 22.06 | 21.34 | 21.35 | 72,671 | -0.31(-1.42%) |
Apr 03, 2024 | 21.13 | 21.67 | 21.05 | 21.65 | 87,189 | +0.38(+1.77%) |
Apr 02, 2024 | 21.48 | 21.61 | 21.23 | 21.28 | 73,593 | -0.37(-1.70%) |
Apr 01, 2024 | 21.70 | 21.91 | 21.42 | 21.64 | 69,195 | +0.03(+0.14%) |
Mar 28, 2024 | 21.77 | 21.90 | 21.50 | 21.61 | 99,978 | -0.08(-0.37%) |
Mar 27, 2024 | 21.54 | 21.70 | 21.39 | 21.69 | 44,273 | +0.33(+1.53%) |
Mar 26, 2024 | 21.65 | 21.77 | 21.34 | 21.37 | 32,755 | -0.18(-0.83%) |
Mar 25, 2024 | 21.72 | 21.88 | 21.50 | 21.54 | 50,549 | -0.06(-0.28%) |
Mar 22, 2024 | 21.72 | 22.01 | 21.54 | 21.60 | 62,922 | -0.11(-0.50%) |
Mar 21, 2024 | 21.86 | 21.87 | 21.47 | 21.71 | 127,439 | -0.12(-0.55%) |
Mar 20, 2024 | 21.40 | 22.01 | 21.34 | 21.83 | 68,420 | +0.28(+1.29%) |
Mar 19, 2024 | 21.69 | 21.81 | 21.49 | 21.55 | 88,890 | -0.11(-0.50%) |
Mar 18, 2024 | 22.01 | 22.28 | 21.54 | 21.66 | 125,487 | -0.27(-1.22%) |
Mar 15, 2024 | 21.63 | 22.19 | 21.63 | 21.93 | 295,527 | +0.37(+1.70%) |
Mar 14, 2024 | 21.74 | 21.79 | 21.40 | 21.56 | 107,222 | -0.26(-1.18%) |
Mar 13, 2024 | 21.95 | 22.02 | 21.44 | 21.82 | 120,932 | -0.13(-0.59%) |
Mar 12, 2024 | 22.32 | 22.32 | 21.92 | 21.95 | 78,301 | -0.46(-2.04%) |
Mar 11, 2024 | 22.45 | 22.72 | 21.88 | 22.41 | 80,605 | -0.05(-0.22%) |
Mar 08, 2024 | 22.37 | 22.73 | 22.06 | 22.46 | 67,807 | +0.24(+1.07%) |
Mar 07, 2024 | 22.90 | 22.91 | 22.18 | 22.22 | 105,037 | -0.44(-1.93%) |
Mar 06, 2024 | 22.57 | 22.81 | 22.28 | 22.66 | 62,866 | +0.21(+0.92%) |
Mar 05, 2024 | 22.67 | 22.77 | 22.33 | 22.45 | 68,340 | -0.19(-0.83%) |
Mar 04, 2024 | 22.59 | 23.27 | 22.26 | 22.64 | 73,646 | -0.05(-0.22%) |
Mar 01, 2024 | 22.99 | 23.00 | 22.65 | 22.69 | 84,896 | -0.28(-1.20%) |
Feb 29, 2024 | 23.47 | 23.47 | 22.77 | 22.96 | 338,008 | -0.28(-1.19%) |
Feb 28, 2024 | 23.35 | 23.45 | 23.06 | 23.24 | 82,575 | -0.26(-1.09%) |
Feb 27, 2024 | 23.70 | 23.80 | 23.35 | 23.49 | 89,759 | -0.21(-0.87%) |
Feb 26, 2024 | 23.66 | 24.02 | 23.66 | 23.70 | 140,328 | -0.05(-0.21%) |
Feb 23, 2024 | 23.40 | 23.92 | 23.27 | 23.75 | 89,387 | +0.48(+2.08%) |
Feb 22, 2024 | 23.03 | 23.34 | 22.81 | 23.27 | 76,144 | +0.15(+0.64%) |
Feb 21, 2024 | 23.45 | 23.50 | 22.92 | 23.12 | 63,697 | -0.33(-1.39%) |
Feb 20, 2024 | 23.68 | 24.08 | 23.35 | 23.45 | 114,480 | -0.53(-2.22%) |
Feb 16, 2024 | 24.35 | 24.45 | 23.66 | 23.98 | 127,988 | -0.43(-1.78%) |
Feb 15, 2024 | 24.65 | 25.19 | 23.98 | 24.41 | 145,438 | -0.20(-0.80%) |
Feb 14, 2024 | 22.72 | 24.77 | 22.53 | 24.61 | 216,058 | +3.48(+16.47%) |
Feb 13, 2024 | 21.66 | 21.86 | 20.99 | 21.13 | 81,176 | -0.85(-3.86%) |
Feb 12, 2024 | 21.52 | 22.09 | 21.52 | 21.98 | 71,162 | +0.39(+1.83%) |
Feb 09, 2024 | 21.19 | 21.66 | 20.94 | 21.58 | 61,276 | +0.39(+1.86%) |
Feb 08, 2024 | 20.82 | 21.19 | 20.75 | 21.19 | 45,911 | +0.40(+1.94%) |
Feb 07, 2024 | 21.51 | 21.51 | 20.74 | 20.78 | 59,342 | -0.69(-3.21%) |
Feb 06, 2024 | 21.20 | 21.62 | 21.15 | 21.47 | 52,013 | +0.16(+0.74%) |
Feb 05, 2024 | 21.62 | 21.62 | 21.13 | 21.32 | 65,638 | -0.55(-2.52%) |
Feb 02, 2024 | 21.66 | 22.18 | 21.66 | 21.87 | 56,041 | -0.04(-0.18%) |
Feb 01, 2024 | 22.04 | 22.09 | 21.56 | 21.91 | 64,202 | -0.19(-0.85%) |
Jan 31, 2024 | 22.43 | 22.51 | 22.07 | 22.09 | 60,173 | -0.40(-1.80%) |
Jan 30, 2024 | 22.54 | 22.68 | 22.40 | 22.50 | 47,224 | -0.08(-0.35%) |
Jan 29, 2024 | 22.22 | 22.64 | 22.18 | 22.58 | 62,436 | +0.22(+0.97%) |
Jan 26, 2024 | 22.77 | 22.77 | 22.24 | 22.36 | 58,595 | -0.28(-1.22%) |
Jan 25, 2024 | 23.07 | 23.18 | 22.27 | 22.64 | 74,589 | -0.20(-0.86%) |
Jan 24, 2024 | 22.48 | 22.88 | 22.20 | 22.83 | 65,664 | +0.65(+2.93%) |
Jan 23, 2024 | 22.49 | 22.70 | 22.18 | 22.18 | 92,799 | -0.14(-0.62%) |
Jan 22, 2024 | 21.57 | 22.37 | 21.44 | 22.32 | 133,151 | +0.91(+4.24%) |
Jan 19, 2024 | 21.17 | 21.64 | 21.17 | 21.41 | 117,843 | +0.45(+2.16%) |
Jan 18, 2024 | 20.27 | 20.27 | 20.13 | 20.96 | 143,107 | +0.62(+3.05%) |
Jan 17, 2024 | 20.21 | 20.49 | 20.13 | 20.34 | 74,408 | +0.06(+0.29%) |
Jan 16, 2024 | 20.58 | 21.03 | 20.28 | 20.28 | 115,644 | -0.47(-2.28%) |
Jan 12, 2024 | 20.62 | 20.90 | 20.43 | 20.75 | 59,602 | +0.29(+1.40%) |
Jan 11, 2024 | 20.34 | 20.50 | 20.08 | 20.47 | 77,570 | +0.00(+0.00%) |
Jan 10, 2024 | 20.30 | 20.47 | 20.15 | 20.47 | 42,406 | +0.17(+0.83%) |
Jan 09, 2024 | 20.68 | 20.68 | 20.26 | 20.30 | 62,154 | -0.58(-2.79%) |
Jan 08, 2024 | 21.05 | 21.14 | 20.63 | 20.88 | 104,384 | -0.15(-0.70%) |
Jan 05, 2024 | 20.03 | 21.23 | 20.03 | 21.03 | 154,587 | +0.95(+4.71%) |
Jan 04, 2024 | 20.26 | 20.40 | 20.08 | 20.08 | 131,776 | +0.03(+0.15%) |
Jan 03, 2024 | 20.19 | 20.50 | 19.98 | 20.05 | 70,715 | -0.08(-0.39%) |
Jan 02, 2024 | 19.92 | 20.63 | 19.92 | 20.13 | 94,919 | +0.30(+1.49%) |
Dec 29, 2023 | 19.94 | 20.06 | 19.74 | 19.84 | 64,184 | -0.11(-0.54%) |
Dec 28, 2023 | 19.91 | 20.09 | 19.77 | 19.95 | 58,265 | -0.03(-0.15%) |
Dec 27, 2023 | 19.96 | 20.37 | 19.68 | 19.97 | 96,490 | +0.00(+0.00%) |
Dec 26, 2023 | 19.91 | 20.36 | 19.72 | 19.97 | 60,044 | +0.10(+0.50%) |
Dec 22, 2023 | 19.71 | 20.09 | 19.46 | 19.88 | 59,032 | +0.18(+0.90%) |
Dec 21, 2023 | 20.05 | 20.09 | 19.51 | 19.70 | 68,904 | -0.22(-1.09%) |
Dec 20, 2023 | 20.07 | 20.57 | 19.73 | 19.92 | 83,672 | -0.07(-0.35%) |
Dec 19, 2023 | 19.96 | 20.34 | 19.82 | 19.98 | 181,626 | +0.13(+0.65%) |
Dec 18, 2023 | 19.34 | 19.92 | 19.09 | 19.86 | 131,785 | +0.64(+3.33%) |
Dec 15, 2023 | 20.37 | 20.38 | 18.95 | 19.22 | 695,045 | -1.15(-5.66%) |
Dec 14, 2023 | 21.26 | 21.26 | 20.29 | 20.37 | 115,803 | -0.59(-2.82%) |
Dec 13, 2023 | 20.79 | 21.04 | 20.26 | 20.96 | 155,815 | +0.16(+0.76%) |
Dec 12, 2023 | 21.01 | 21.05 | 20.72 | 20.80 | 108,533 | -0.11(-0.52%) |
Dec 11, 2023 | 20.93 | 21.02 | 20.58 | 20.91 | 141,777 | -0.02(-0.09%) |
Dec 08, 2023 | 20.88 | 21.11 | 20.72 | 20.93 | 56,431 | +0.02(+0.09%) |
Dec 07, 2023 | 20.89 | 21.32 | 20.29 | 20.91 | 95,043 | +0.19(+0.90%) |
Dec 06, 2023 | 21.23 | 21.32 | 20.49 | 20.72 | 157,594 | -0.43(-2.05%) |
Dec 05, 2023 | 21.24 | 21.46 | 20.91 | 21.16 | 72,406 | -0.02(-0.09%) |
Dec 04, 2023 | 20.72 | 21.26 | 20.70 | 21.18 | 81,233 | +0.25(+1.18%) |
Dec 01, 2023 | 20.66 | 21.14 | 20.66 | 20.93 | 65,567 | +0.34(+1.63%) |
Nov 30, 2023 | 20.17 | 20.74 | 20.17 | 20.60 | 81,889 | +0.31(+1.51%) |
Nov 29, 2023 | 20.58 | 20.63 | 20.15 | 20.29 | 64,789 | -0.23(-1.10%) |
Nov 28, 2023 | 20.81 | 20.81 | 20.27 | 20.52 | 59,132 | -0.35(-1.69%) |
Nov 27, 2023 | 20.57 | 20.90 | 20.33 | 20.87 | 40,767 | +0.30(+1.47%) |
Nov 24, 2023 | 19.99 | 20.72 | 19.99 | 20.56 | 120,031 | +0.33(+1.64%) |
Nov 22, 2023 | 20.01 | 20.27 | 20.00 | 20.23 | 57,540 | +0.35(+1.77%) |
Nov 21, 2023 | 19.64 | 19.95 | 19.55 | 19.88 | 60,733 | +0.25(+1.30%) |
Nov 20, 2023 | 19.53 | 19.71 | 19.36 | 19.62 | 66,194 | +0.23(+1.16%) |
Nov 17, 2023 | 19.46 | 19.72 | 19.29 | 19.40 | 88,146 | +0.03(+0.15%) |
Nov 16, 2023 | 19.47 | 19.64 | 19.29 | 19.37 | 63,055 | -0.29(-1.49%) |
Nov 15, 2023 | 19.91 | 20.08 | 19.59 | 19.66 | 54,026 | -0.31(-1.57%) |
Nov 14, 2023 | 19.64 | 20.01 | 19.41 | 19.98 | 71,367 | +0.73(+3.81%) |
Nov 13, 2023 | 19.20 | 19.41 | 18.89 | 19.24 | 51,957 | +0.03(+0.15%) |
Nov 10, 2023 | 19.25 | 19.38 | 18.89 | 19.21 | 68,905 | -0.02(-0.10%) |
Nov 09, 2023 | 19.43 | 19.49 | 18.92 | 19.23 | 67,502 | -0.07(-0.35%) |
Nov 08, 2023 | 19.77 | 19.77 | 19.06 | 19.30 | 62,661 | -0.43(-2.18%) |
Nov 07, 2023 | 19.56 | 19.85 | 19.22 | 19.73 | 136,081 | +0.26(+1.36%) |
Nov 06, 2023 | 19.36 | 19.58 | 18.52 | 19.47 | 92,819 | +0.11(+0.56%) |
Nov 03, 2023 | 19.53 | 20.06 | 19.29 | 19.36 | 113,815 | +0.15(+0.76%) |
Nov 02, 2023 | 20.41 | 20.68 | 18.63 | 19.21 | 126,399 | -0.75(-3.77%) |
Nov 01, 2023 | 19.59 | 20.02 | 19.59 | 19.97 | 60,781 | +0.26(+1.34%) |
Oct 31, 2023 | 20.06 | 20.06 | 19.37 | 19.70 | 59,959 | -0.10(-0.49%) |
Oct 30, 2023 | 19.39 | 19.90 | 19.39 | 19.80 | 82,800 | +0.46(+2.38%) |
Oct 27, 2023 | 20.00 | 20.00 | 19.15 | 19.34 | 63,455 | -0.73(-3.66%) |
Oct 26, 2023 | 20.33 | 20.61 | 19.93 | 20.07 | 74,511 | -0.18(-0.87%) |
Oct 25, 2023 | 19.82 | 20.43 | 19.82 | 20.25 | 54,542 | +0.32(+1.62%) |
Oct 24, 2023 | 19.90 | 20.33 | 19.74 | 19.93 | 53,390 | +0.26(+1.34%) |
Oct 23, 2023 | 19.57 | 19.75 | 19.38 | 19.66 | 82,252 | -0.05(-0.25%) |
Oct 20, 2023 | 20.18 | 20.89 | 19.71 | 19.71 | 61,140 | -0.47(-2.33%) |
Oct 19, 2023 | 20.61 | 20.61 | 20.00 | 20.18 | 80,553 | -0.41(-2.00%) |
Oct 18, 2023 | 20.90 | 20.94 | 20.51 | 20.59 | 56,621 | -0.45(-2.14%) |
Oct 17, 2023 | 20.29 | 21.10 | 19.86 | 21.04 | 116,076 | +0.72(+3.56%) |
Oct 16, 2023 | 19.08 | 20.39 | 19.04 | 20.32 | 163,205 | +1.44(+7.62%) |
Oct 13, 2023 | 18.32 | 18.90 | 18.32 | 18.88 | 97,156 | +0.36(+1.95%) |
Oct 12, 2023 | 18.96 | 18.96 | 18.38 | 18.52 | 109,049 | -0.37(-1.97%) |
Oct 11, 2023 | 18.66 | 18.94 | 18.66 | 18.89 | 48,984 | +0.20(+1.05%) |
Oct 10, 2023 | 18.93 | 19.02 | 18.63 | 18.70 | 160,926 | -0.15(-0.78%) |
Oct 09, 2023 | 18.89 | 19.13 | 18.77 | 18.84 | 60,765 | -0.17(-0.87%) |
Oct 06, 2023 | 19.09 | 19.17 | 18.78 | 19.01 | 90,663 | -0.31(-1.62%) |
Oct 05, 2023 | 19.27 | 19.55 | 18.58 | 19.32 | 82,715 | +0.00(+0.00%) |
Oct 04, 2023 | 19.02 | 19.42 | 18.82 | 19.32 | 70,668 | +0.25(+1.33%) |
Oct 03, 2023 | 18.94 | 19.30 | 18.90 | 19.07 | 91,389 | +0.14(+0.72%) |
Oct 02, 2023 | 19.30 | 19.30 | 18.65 | 18.93 | 154,408 | -0.39(-2.03%) |
Sep 29, 2023 | 19.32 | 19.40 | 19.03 | 19.32 | 123,079 | +0.06(+0.30%) |
Sep 28, 2023 | 19.55 | 20.13 | 19.24 | 19.26 | 113,657 | -0.34(-1.75%) |
Sep 27, 2023 | 19.83 | 20.04 | 19.45 | 19.61 | 64,924 | -0.09(-0.45%) |
Sep 26, 2023 | 19.54 | 20.03 | 19.54 | 19.69 | 64,714 | -0.03(-0.15%) |
Sep 25, 2023 | 19.25 | 19.72 | 19.59 | 19.72 | 75,921 | +0.33(+1.72%) |
Sep 22, 2023 | 19.23 | 19.45 | 19.10 | 19.39 | 136,089 | +0.21(+1.07%) |
Sep 21, 2023 | 19.17 | 19.39 | 18.96 | 19.18 | 97,395 | +0.00(+0.00%) |
Sep 20, 2023 | 19.43 | 19.60 | 19.17 | 19.18 | 72,746 | -0.14(-0.71%) |
Sep 19, 2023 | 19.30 | 19.49 | 19.09 | 19.32 | 74,656 | +0.05(+0.25%) |
Sep 18, 2023 | 19.49 | 19.59 | 19.10 | 19.27 | 88,630 | -0.15(-0.76%) |
Sep 15, 2023 | 19.66 | 19.75 | 19.23 | 19.42 | 458,901 | -0.15(-0.75%) |
Sep 14, 2023 | 19.17 | 19.59 | 19.04 | 19.57 | 146,742 | +0.55(+2.88%) |
Sep 13, 2023 | 18.97 | 19.31 | 18.83 | 19.02 | 131,395 | +0.04(+0.21%) |
Sep 12, 2023 | 18.49 | 19.02 | 18.48 | 18.98 | 99,819 | +0.47(+2.54%) |
Sep 11, 2023 | 18.45 | 18.52 | 18.19 | 18.51 | 80,636 | +0.22(+1.18%) |
Sep 08, 2023 | 18.45 | 18.63 | 18.01 | 18.29 | 83,604 | -0.09(-0.48%) |
Sep 07, 2023 | 18.73 | 19.10 | 18.33 | 18.38 | 154,222 | -0.23(-1.26%) |
Sep 06, 2023 | 18.85 | 19.06 | 18.62 | 18.62 | 71,083 | -0.34(-1.81%) |
Sep 05, 2023 | 19.54 | 19.58 | 18.60 | 18.96 | 151,894 | -0.72(-3.68%) |
Sep 01, 2023 | 19.25 | 19.86 | 19.25 | 19.68 | 84,545 | +0.34(+1.77%) |
Aug 31, 2023 | 19.62 | 19.70 | 19.30 | 19.34 | 116,079 | -0.20(-1.00%) |
Aug 30, 2023 | 19.60 | 19.77 | 19.42 | 19.54 | 76,787 | -0.04(-0.20%) |
Aug 29, 2023 | 19.57 | 19.68 | 19.40 | 19.58 | 72,704 | -0.15(-0.74%) |
Aug 28, 2023 | 19.85 | 20.12 | 19.53 | 19.72 | 66,688 | -0.12(-0.59%) |
Aug 25, 2023 | 19.86 | 20.06 | 19.75 | 19.84 | 106,149 | +0.01(+0.05%) |
Aug 24, 2023 | 19.53 | 19.97 | 18.80 | 19.83 | 118,881 | +0.16(+0.84%) |
Aug 23, 2023 | 19.43 | 19.93 | 19.43 | 19.66 | 66,356 | +0.19(+1.00%) |
Aug 22, 2023 | 19.38 | 19.67 | 18.97 | 19.47 | 126,297 | +0.11(+0.55%) |
Aug 21, 2023 | 19.19 | 19.51 | 18.92 | 19.36 | 96,235 | +0.13(+0.66%) |
Aug 18, 2023 | 18.88 | 19.74 | 18.87 | 19.24 | 104,122 | +0.37(+1.95%) |
Aug 17, 2023 | 18.68 | 19.49 | 18.68 | 18.87 | 102,310 | +0.21(+1.14%) |
Aug 16, 2023 | 18.58 | 19.10 | 18.58 | 18.65 | 82,040 | +0.06(+0.31%) |
Aug 15, 2023 | 18.84 | 19.05 | 18.58 | 18.60 | 71,690 | -0.42(-2.19%) |
Aug 14, 2023 | 19.20 | 19.75 | 18.95 | 19.01 | 90,691 | -0.27(-1.41%) |
Aug 11, 2023 | 19.18 | 19.46 | 19.17 | 19.28 | 93,019 | -0.05(-0.25%) |
Aug 10, 2023 | 19.40 | 20.72 | 19.27 | 19.33 | 71,871 | -0.07(-0.35%) |
Aug 09, 2023 | 19.31 | 19.73 | 19.08 | 19.40 | 108,762 | -0.14(-0.70%) |
Aug 08, 2023 | 20.19 | 20.26 | 18.94 | 19.54 | 100,270 | -0.88(-4.33%) |
Aug 07, 2023 | 20.18 | 21.34 | 20.08 | 20.42 | 171,175 | +0.24(+1.20%) |
Aug 04, 2023 | 20.50 | 20.83 | 20.14 | 20.18 | 86,235 | -0.31(-1.52%) |
Aug 03, 2023 | 20.16 | 20.69 | 20.15 | 20.49 | 104,229 | +0.29(+1.44%) |
Aug 02, 2023 | 20.24 | 20.38 | 20.05 | 20.20 | 104,361 | -0.08(-0.38%) |
Aug 01, 2023 | 23.13 | 23.15 | 19.05 | 20.27 | 193,151 | -3.06(-13.10%) |
Jul 31, 2023 | 23.17 | 23.71 | 23.17 | 23.33 | 62,603 | +0.10(+0.42%) |
Jul 28, 2023 | 23.13 | 23.59 | 23.13 | 23.23 | 59,438 | +0.11(+0.46%) |
Jul 27, 2023 | 23.33 | 23.45 | 22.94 | 23.13 | 126,149 | -0.21(-0.91%) |
Jul 26, 2023 | 22.78 | 23.52 | 22.78 | 23.34 | 68,423 | +0.60(+2.65%) |
Jul 25, 2023 | 22.77 | 23.10 | 22.69 | 22.74 | 56,869 | -0.11(-0.47%) |
Jul 24, 2023 | 22.62 | 23.05 | 22.53 | 22.85 | 46,148 | +0.14(+0.60%) |
Jul 21, 2023 | 22.87 | 23.06 | 22.44 | 22.71 | 47,478 | -0.11(-0.47%) |
Jul 20, 2023 | 22.23 | 22.90 | 22.16 | 22.82 | 45,318 | +0.70(+3.16%) |
Jul 19, 2023 | 22.21 | 22.52 | 21.98 | 22.12 | 95,435 | -0.16(-0.74%) |
Jul 18, 2023 | 22.11 | 22.29 | 21.28 | 22.28 | 49,532 | +0.17(+0.79%) |
Jul 17, 2023 | 22.01 | 22.57 | 21.99 | 22.11 | 87,512 | +0.39(+1.79%) |
Jul 14, 2023 | 21.84 | 21.84 | 21.21 | 21.72 | 59,472 | -0.17(-0.80%) |
Jul 13, 2023 | 22.35 | 22.69 | 21.84 | 21.90 | 58,967 | -0.50(-2.25%) |
Jul 12, 2023 | 22.34 | 22.63 | 22.23 | 22.40 | 62,634 | +0.33(+1.50%) |
Jul 11, 2023 | 22.02 | 22.14 | 21.86 | 22.07 | 65,890 | +0.06(+0.26%) |
Jul 10, 2023 | 22.16 | 22.70 | 21.93 | 22.01 | 68,146 | -0.24(-1.09%) |
Jul 07, 2023 | 21.92 | 22.44 | 21.91 | 22.25 | 80,820 | +0.30(+1.37%) |
Jul 06, 2023 | 21.89 | 22.33 | 21.85 | 21.95 | 72,573 | -0.43(-1.91%) |
Jul 05, 2023 | 22.44 | 22.53 | 21.91 | 22.38 | 86,402 | -0.11(-0.47%) |
Jul 03, 2023 | 22.08 | 22.53 | 21.92 | 22.49 | 37,883 | +0.49(+2.25%) |
Jun 30, 2023 | 22.10 | 22.27 | 21.97 | 21.99 | 96,883 | -0.06(-0.26%) |
Jun 29, 2023 | 21.67 | 22.20 | 21.67 | 22.05 | 87,813 | +0.52(+2.43%) |
Jun 28, 2023 | 21.80 | 21.80 | 21.27 | 21.53 | 55,385 | -0.21(-0.98%) |
Jun 27, 2023 | 21.65 | 22.02 | 20.69 | 21.74 | 67,907 | +0.16(+0.72%) |
Jun 26, 2023 | 21.45 | 21.77 | 21.25 | 21.58 | 109,835 | +0.07(+0.32%) |
Jun 23, 2023 | 21.52 | 21.99 | 21.34 | 21.52 | 219,565 | -0.11(-0.49%) |
Jun 22, 2023 | 21.90 | 21.90 | 21.42 | 21.62 | 197,322 | -0.22(-1.02%) |
Jun 21, 2023 | 21.82 | 21.97 | 21.53 | 21.85 | 67,271 | -0.04(-0.18%) |
Jun 20, 2023 | 22.37 | 22.37 | 21.87 | 21.89 | 91,873 | -0.50(-2.25%) |
Jun 16, 2023 | 22.55 | 22.77 | 22.04 | 22.39 | 268,800 | +0.12(+0.52%) |
Jun 15, 2023 | 22.14 | 22.43 | 22.05 | 22.27 | 75,103 | +0.14(+0.61%) |
Jun 14, 2023 | 22.77 | 22.98 | 22.07 | 22.14 | 73,057 | -0.61(-2.69%) |
Jun 13, 2023 | 22.45 | 23.03 | 22.45 | 22.75 | 76,718 | +0.29(+1.27%) |
Jun 12, 2023 | 22.52 | 22.80 | 22.38 | 22.46 | 64,835 | -0.13(-0.58%) |
Jun 09, 2023 | 22.48 | 22.67 | 22.24 | 22.59 | 44,148 | +0.14(+0.61%) |
Jun 08, 2023 | 22.90 | 23.00 | 22.26 | 22.46 | 128,273 | -0.44(-1.91%) |
Jun 07, 2023 | 22.31 | 23.16 | 22.22 | 22.89 | 145,745 | +0.68(+3.06%) |
Jun 06, 2023 | 21.06 | 22.29 | 21.06 | 22.22 | 91,484 | +1.24(+5.92%) |
Jun 05, 2023 | 21.42 | 21.63 | 20.83 | 20.97 | 111,184 | -0.57(-2.66%) |
Jun 02, 2023 | 21.25 | 21.69 | 21.15 | 21.55 | 120,255 | +0.53(+2.54%) |