Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 24.08 | 24.08 | 23.31 | 23.49 | 12,816 | -0.49(-2.04%) |
May 22, 2024 | 25.00 | 25.00 | 23.80 | 23.98 | 43,558 | -1.60(-6.25%) |
May 21, 2024 | 25.82 | 26.32 | 25.22 | 25.58 | 31,295 | -0.50(-1.92%) |
May 20, 2024 | 26.00 | 26.43 | 25.34 | 26.08 | 57,684 | +0.75(+2.96%) |
May 17, 2024 | 24.59 | 25.33 | 24.45 | 25.33 | 31,959 | +1.10(+4.54%) |
May 16, 2024 | 24.16 | 24.31 | 23.88 | 24.23 | 7,429 | +0.03(+0.10%) |
May 15, 2024 | 24.50 | 24.50 | 23.72 | 24.20 | 27,393 | +0.06(+0.27%) |
May 14, 2024 | 23.65 | 24.14 | 23.55 | 24.14 | 21,118 | +0.59(+2.51%) |
May 13, 2024 | 23.53 | 23.55 | 23.25 | 23.55 | 11,261 | +0.30(+1.29%) |
May 10, 2024 | 23.47 | 23.64 | 23.25 | 23.25 | 23,350 | +0.05(+0.22%) |
May 09, 2024 | 22.83 | 23.35 | 22.45 | 23.20 | 14,913 | +0.48(+2.11%) |
May 08, 2024 | 22.77 | 22.77 | 22.41 | 22.72 | 9,717 | -0.32(-1.39%) |
May 07, 2024 | 23.00 | 23.10 | 22.83 | 23.04 | 14,916 | -0.01(-0.04%) |
May 06, 2024 | 23.04 | 23.16 | 22.81 | 23.05 | 14,437 | +0.39(+1.72%) |
May 03, 2024 | 23.24 | 23.24 | 22.47 | 22.66 | 8,654 | +0.27(+1.21%) |
May 02, 2024 | 22.22 | 22.65 | 22.22 | 22.39 | 8,279 | +0.11(+0.51%) |
May 01, 2024 | 22.43 | 22.53 | 22.17 | 22.28 | 11,749 | -0.15(-0.66%) |
Apr 30, 2024 | 23.19 | 23.19 | 22.37 | 22.43 | 13,902 | -1.02(-4.37%) |
Apr 29, 2024 | 23.35 | 23.66 | 23.08 | 23.45 | 11,327 | +0.10(+0.43%) |
Apr 26, 2024 | 22.48 | 23.47 | 22.44 | 23.35 | 23,405 | +0.95(+4.24%) |
Apr 25, 2024 | 21.69 | 22.40 | 21.66 | 22.40 | 18,048 | +0.80(+3.70%) |
Apr 24, 2024 | 21.55 | 21.65 | 21.51 | 21.60 | 8,987 | +0.10(+0.47%) |
Apr 23, 2024 | 21.33 | 21.64 | 21.33 | 21.50 | 11,807 | -0.14(-0.65%) |
Apr 22, 2024 | 22.04 | 22.04 | 21.41 | 21.64 | 13,630 | -0.43(-1.95%) |
Apr 19, 2024 | 22.24 | 22.31 | 22.00 | 22.07 | 15,565 | -0.11(-0.50%) |
Apr 18, 2024 | 21.85 | 22.27 | 21.85 | 22.18 | 8,392 | +0.45(+2.07%) |
Apr 17, 2024 | 21.85 | 22.02 | 21.73 | 21.73 | 4,056 | +0.04(+0.16%) |
Apr 16, 2024 | 21.57 | 21.77 | 21.33 | 21.70 | 9,705 | -0.27(-1.21%) |
Apr 15, 2024 | 22.64 | 22.64 | 21.84 | 21.96 | 13,239 | -0.22(-1.01%) |
Apr 12, 2024 | 23.65 | 23.65 | 22.05 | 22.18 | 35,175 | -0.26(-1.14%) |
Apr 11, 2024 | 22.41 | 22.44 | 21.98 | 22.44 | 11,886 | +0.03(+0.12%) |
Apr 10, 2024 | 22.70 | 22.70 | 22.22 | 22.41 | 12,807 | -0.31(-1.37%) |
Apr 09, 2024 | 22.46 | 22.94 | 22.40 | 22.73 | 16,521 | +0.46(+2.09%) |
Apr 08, 2024 | 22.30 | 22.41 | 22.03 | 22.26 | 9,112 | +0.14(+0.63%) |
Apr 05, 2024 | 21.98 | 22.16 | 21.75 | 22.12 | 9,706 | +0.11(+0.50%) |
Apr 04, 2024 | 22.46 | 22.93 | 22.01 | 22.01 | 25,927 | -0.15(-0.68%) |
Apr 03, 2024 | 21.61 | 22.22 | 21.61 | 22.16 | 24,665 | +0.80(+3.75%) |
Apr 02, 2024 | 21.10 | 21.44 | 21.10 | 21.36 | 7,207 | +0.33(+1.57%) |
Apr 01, 2024 | 21.39 | 21.39 | 21.00 | 21.03 | 14,230 | -0.14(-0.66%) |
Mar 28, 2024 | 20.67 | 21.31 | 20.67 | 21.17 | 12,215 | +0.67(+3.27%) |
Mar 27, 2024 | 20.44 | 20.62 | 20.36 | 20.50 | 4,684 | -0.01(-0.05%) |
Mar 26, 2024 | 20.41 | 20.51 | 20.21 | 20.51 | 3,228 | -0.07(-0.34%) |
Mar 25, 2024 | 20.46 | 20.61 | 20.46 | 20.58 | 6,526 | +0.22(+1.10%) |
Mar 22, 2024 | 20.42 | 20.47 | 20.27 | 20.36 | 4,272 | -0.26(-1.27%) |
Mar 21, 2024 | 20.79 | 20.79 | 20.48 | 20.62 | 5,478 | -0.12(-0.58%) |
Mar 20, 2024 | 20.09 | 20.94 | 20.09 | 20.74 | 10,657 | +0.65(+3.26%) |
Mar 19, 2024 | 20.32 | 20.32 | 20.01 | 20.09 | 6,390 | -0.40(-1.97%) |
Mar 18, 2024 | 20.68 | 20.69 | 20.41 | 20.49 | 10,274 | -0.16(-0.77%) |
Mar 15, 2024 | 20.27 | 20.92 | 20.23 | 20.65 | 18,283 | +0.63(+3.17%) |
Mar 14, 2024 | 20.03 | 20.10 | 19.87 | 20.02 | 38,280 | +0.06(+0.30%) |
Mar 13, 2024 | 19.18 | 20.07 | 19.18 | 19.95 | 21,767 | +1.02(+5.41%) |
Mar 12, 2024 | 18.82 | 18.95 | 18.82 | 18.93 | 3,634 | -0.23(-1.20%) |
Mar 11, 2024 | 18.88 | 19.16 | 18.88 | 19.16 | 2,586 | +0.35(+1.86%) |
Mar 08, 2024 | 19.10 | 19.26 | 18.81 | 18.81 | 7,791 | -0.34(-1.78%) |
Mar 07, 2024 | 19.02 | 19.42 | 19.02 | 19.15 | 9,286 | +0.57(+3.10%) |
Mar 06, 2024 | 18.34 | 18.66 | 18.28 | 18.57 | 7,504 | +0.70(+3.95%) |
Mar 05, 2024 | 18.27 | 18.27 | 17.87 | 17.87 | 4,546 | -0.20(-1.11%) |
Mar 04, 2024 | 17.77 | 18.07 | 17.77 | 18.07 | 753 | +0.04(+0.22%) |
Mar 01, 2024 | 17.78 | 18.04 | 17.70 | 18.03 | 4,017 | +0.38(+2.12%) |
Feb 29, 2024 | 17.62 | 17.66 | 17.50 | 17.66 | 4,108 | +0.31(+1.78%) |
Feb 28, 2024 | 17.43 | 17.44 | 17.25 | 17.35 | 5,478 | -0.37(-2.08%) |
Feb 27, 2024 | 17.80 | 17.80 | 17.71 | 17.71 | 619 | +0.13(+0.75%) |
Feb 26, 2024 | 17.63 | 17.63 | 17.54 | 17.58 | 1,302 | -0.07(-0.38%) |
Feb 23, 2024 | 17.56 | 17.67 | 17.56 | 17.65 | 811 | +0.17(+0.95%) |
Feb 22, 2024 | 17.57 | 17.57 | 17.42 | 17.48 | 2,401 | +0.08(+0.47%) |
Feb 21, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 40 | +0.08(+0.48%) |
Feb 20, 2024 | 17.54 | 17.54 | 17.29 | 17.32 | 2,443 | -0.09(-0.50%) |
Feb 16, 2024 | 17.34 | 17.49 | 17.34 | 17.41 | 2,231 | +0.43(+2.53%) |
Feb 15, 2024 | 16.80 | 17.02 | 16.80 | 16.98 | 1,248 | +0.20(+1.22%) |
Feb 14, 2024 | 16.49 | 16.85 | 16.49 | 16.77 | 4,791 | +0.28(+1.71%) |
Feb 13, 2024 | 16.59 | 16.59 | 16.46 | 16.49 | 2,053 | -0.58(-3.37%) |
Feb 12, 2024 | 16.92 | 17.09 | 16.92 | 17.07 | 3,643 | +0.15(+0.89%) |
Feb 09, 2024 | 16.90 | 16.92 | 16.84 | 16.92 | 2,931 | -0.13(-0.76%) |
Feb 08, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 722 | -0.10(-0.57%) |
Feb 07, 2024 | 17.30 | 17.30 | 17.14 | 17.14 | 192 | -0.08(-0.46%) |
Feb 06, 2024 | 17.04 | 17.22 | 17.04 | 17.22 | 4,503 | +0.24(+1.42%) |
Feb 05, 2024 | 17.12 | 17.19 | 16.89 | 16.98 | 6,332 | -0.53(-3.03%) |
Feb 02, 2024 | 17.60 | 17.65 | 17.41 | 17.51 | 3,560 | -0.38(-2.11%) |
Feb 01, 2024 | 17.64 | 17.95 | 17.61 | 17.89 | 4,419 | +0.14(+0.82%) |
Jan 31, 2024 | 17.88 | 17.94 | 17.74 | 17.74 | 14,256 | -0.14(-0.77%) |
Jan 30, 2024 | 17.78 | 17.94 | 17.78 | 17.88 | 1,265 | +0.01(+0.03%) |
Jan 29, 2024 | 17.88 | 17.94 | 17.70 | 17.87 | 1,616 | +0.01(+0.06%) |
Jan 26, 2024 | 17.81 | 17.92 | 17.75 | 17.86 | 1,958 | +0.05(+0.27%) |
Jan 25, 2024 | 17.84 | 17.84 | 17.82 | 17.82 | 303 | +0.07(+0.37%) |
Jan 24, 2024 | 17.72 | 17.82 | 17.70 | 17.75 | 8,205 | +0.41(+2.38%) |
Jan 23, 2024 | 17.14 | 17.36 | 17.14 | 17.34 | 4,039 | +0.30(+1.74%) |
Jan 22, 2024 | 17.08 | 17.14 | 17.01 | 17.04 | 2,844 | -0.27(-1.54%) |
Jan 19, 2024 | 17.21 | 17.31 | 16.88 | 17.31 | 6,009 | +0.15(+0.90%) |
Jan 18, 2024 | 17.17 | 17.17 | 17.03 | 17.15 | 1,305 | -0.09(-0.53%) |
Jan 17, 2024 | 17.17 | 17.24 | 17.14 | 17.24 | 3,596 | -0.41(-2.31%) |
Jan 16, 2024 | 17.97 | 17.90 | 17.63 | 17.65 | 5,193 | -0.52(-2.86%) |
Jan 12, 2024 | 18.23 | 18.27 | 18.08 | 18.17 | 2,893 | +0.28(+1.57%) |
Jan 11, 2024 | 17.93 | 17.93 | 17.88 | 17.89 | 2,420 | -0.04(-0.22%) |
Jan 10, 2024 | 17.90 | 17.99 | 17.90 | 17.93 | 750 | +0.08(+0.47%) |
Jan 09, 2024 | 17.86 | 17.86 | 17.80 | 17.84 | 788 | -0.31(-1.68%) |
Jan 08, 2024 | 18.10 | 18.15 | 18.05 | 18.15 | 826 | +0.01(+0.08%) |
Jan 05, 2024 | 18.17 | 18.20 | 18.06 | 18.14 | 744 | -0.04(-0.25%) |
Jan 04, 2024 | 18.19 | 18.19 | 17.97 | 18.18 | 1,207 | +0.08(+0.44%) |
Jan 03, 2024 | 18.22 | 18.22 | 18.03 | 18.10 | 6,374 | -0.35(-1.90%) |
Jan 02, 2024 | 18.37 | 18.53 | 18.35 | 18.45 | 1,413 | +0.05(+0.27%) |
Dec 29, 2023 | 18.48 | 18.48 | 18.29 | 18.40 | 1,866 | -0.12(-0.67%) |
Dec 28, 2023 | 18.85 | 18.85 | 18.52 | 18.52 | 2,619 | -0.26(-1.38%) |
Dec 27, 2023 | 18.81 | 18.85 | 18.72 | 18.79 | 2,368 | +0.17(+0.90%) |
Dec 26, 2023 | 18.58 | 18.80 | 18.47 | 18.62 | 2,308 | +0.19(+1.05%) |
Dec 22, 2023 | 18.55 | 18.66 | 18.41 | 18.43 | 7,847 | -0.03(-0.19%) |
Dec 21, 2023 | 18.07 | 18.46 | 18.07 | 18.46 | 3,378 | +0.67(+3.77%) |
Dec 20, 2023 | 18.10 | 18.18 | 17.79 | 17.79 | 2,393 | -0.29(-1.58%) |
Dec 19, 2023 | 17.79 | 18.25 | 17.79 | 18.07 | 14,638 | +0.54(+3.08%) |
Dec 18, 2023 | 17.61 | 17.66 | 17.44 | 17.54 | 10,758 | -0.06(-0.34%) |
Dec 15, 2023 | 17.71 | 17.71 | 17.59 | 17.59 | 1,657 | +0.00(+0.03%) |
Dec 14, 2023 | 17.47 | 17.74 | 17.39 | 17.59 | 5,323 | +0.56(+3.26%) |
Dec 13, 2023 | 16.27 | 17.03 | 16.27 | 17.03 | 3,542 | +0.77(+4.73%) |
Dec 12, 2023 | 16.64 | 16.64 | 16.26 | 16.26 | 3,895 | -0.50(-2.96%) |
Dec 11, 2023 | 16.71 | 16.76 | 16.65 | 16.76 | 2,358 | -0.41(-2.38%) |
Dec 08, 2023 | 16.69 | 17.17 | 16.69 | 17.17 | 2,387 | +0.32(+1.91%) |
Dec 07, 2023 | 16.72 | 16.85 | 16.60 | 16.85 | 3,960 | +0.16(+0.93%) |
Dec 06, 2023 | 16.65 | 16.79 | 16.65 | 16.69 | 14,186 | +0.04(+0.23%) |
Dec 05, 2023 | 16.90 | 16.90 | 16.56 | 16.65 | 17,400 | -0.61(-3.55%) |
Dec 04, 2023 | 17.04 | 17.27 | 16.91 | 17.27 | 34,611 | -0.03(-0.17%) |
Dec 01, 2023 | 16.82 | 17.30 | 16.82 | 17.30 | 3,234 | +0.53(+3.13%) |
Nov 30, 2023 | 16.83 | 16.83 | 16.56 | 16.77 | 3,917 | -0.03(-0.17%) |
Nov 29, 2023 | 16.88 | 16.93 | 16.79 | 16.80 | 6,471 | -0.15(-0.86%) |
Nov 28, 2023 | 16.80 | 16.95 | 16.59 | 16.95 | 2,992 | +0.34(+2.07%) |
Nov 27, 2023 | 16.71 | 16.71 | 16.49 | 16.60 | 1,604 | -0.17(-1.01%) |
Nov 24, 2023 | 16.82 | 16.82 | 16.77 | 16.77 | 2,567 | +0.06(+0.35%) |
Nov 22, 2023 | 16.65 | 16.79 | 16.65 | 16.71 | 718 | -0.08(-0.48%) |
Nov 21, 2023 | 16.80 | 17.10 | 16.79 | 16.79 | 6,497 | +0.19(+1.13%) |
Nov 20, 2023 | 16.51 | 16.64 | 16.51 | 16.61 | 2,269 | +0.24(+1.46%) |
Nov 17, 2023 | 16.36 | 16.37 | 16.26 | 16.37 | 2,000 | +0.28(+1.72%) |
Nov 16, 2023 | 16.34 | 16.34 | 16.09 | 16.09 | 637 | -0.41(-2.48%) |
Nov 15, 2023 | 16.39 | 16.53 | 16.39 | 16.50 | 2,055 | +0.32(+1.99%) |
Nov 14, 2023 | 16.01 | 16.18 | 16.01 | 16.18 | 1,426 | +0.46(+2.91%) |
Nov 13, 2023 | 15.71 | 15.83 | 15.61 | 15.72 | 19,493 | +0.13(+0.81%) |
Nov 10, 2023 | 15.65 | 15.78 | 15.43 | 15.59 | 4,581 | -0.09(-0.56%) |
Nov 09, 2023 | 15.94 | 15.94 | 15.68 | 15.68 | 3,047 | -0.09(-0.55%) |
Nov 08, 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 199 | -0.17(-1.08%) |
Nov 07, 2023 | 16.21 | 16.21 | 15.92 | 15.94 | 897 | -0.46(-2.82%) |
Nov 06, 2023 | 16.56 | 16.56 | 16.39 | 16.40 | 683 | -0.21(-1.26%) |
Nov 03, 2023 | 16.70 | 16.70 | 16.56 | 16.61 | 1,409 | +0.24(+1.46%) |
Nov 02, 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 227 | +0.51(+3.19%) |
Nov 01, 2023 | 15.84 | 15.87 | 15.79 | 15.87 | 3,849 | -0.21(-1.33%) |
Oct 31, 2023 | 16.07 | 16.15 | 15.96 | 16.08 | 1,484 | -0.04(-0.22%) |
Oct 30, 2023 | 16.14 | 16.20 | 16.07 | 16.12 | 1,216 | +0.02(+0.15%) |
Oct 27, 2023 | 16.15 | 16.15 | 16.05 | 16.09 | 1,433 | +0.20(+1.24%) |
Oct 26, 2023 | 15.97 | 15.97 | 15.88 | 15.89 | 764 | -0.15(-0.94%) |
Oct 25, 2023 | 16.15 | 16.15 | 15.97 | 16.05 | 1,438 | -0.12(-0.75%) |
Oct 24, 2023 | 15.99 | 16.17 | 15.98 | 16.17 | 3,056 | +0.28(+1.79%) |
Oct 23, 2023 | 15.99 | 15.99 | 15.79 | 15.88 | 1,020 | -0.17(-1.06%) |
Oct 20, 2023 | 16.13 | 16.13 | 16.00 | 16.05 | 3,874 | -0.18(-1.12%) |
Oct 19, 2023 | 16.19 | 16.24 | 16.19 | 16.24 | 446 | -0.05(-0.29%) |
Oct 18, 2023 | 16.27 | 16.28 | 16.27 | 16.28 | 253 | -0.43(-2.58%) |
Oct 17, 2023 | 16.47 | 16.71 | 16.47 | 16.71 | 1,707 | +0.18(+1.06%) |
Oct 16, 2023 | 16.42 | 16.56 | 16.54 | 16.54 | 2,695 | +0.13(+0.80%) |
Oct 13, 2023 | 16.46 | 16.46 | 16.41 | 16.41 | 708 | +0.02(+0.14%) |
Oct 12, 2023 | 16.63 | 16.63 | 16.35 | 16.38 | 1,441 | -0.51(-3.05%) |
Oct 11, 2023 | 16.82 | 16.94 | 16.80 | 16.90 | 4,882 | -0.07(-0.40%) |
Oct 10, 2023 | 16.78 | 17.13 | 16.78 | 16.97 | 2,561 | +0.34(+2.02%) |
Oct 09, 2023 | 16.43 | 16.63 | 16.43 | 16.63 | 1,576 | +0.03(+0.21%) |
Oct 06, 2023 | 16.32 | 16.64 | 16.21 | 16.60 | 2,156 | +0.43(+2.65%) |
Oct 05, 2023 | 16.10 | 16.17 | 16.10 | 16.17 | 192 | -0.02(-0.10%) |
Oct 04, 2023 | 16.58 | 16.58 | 16.13 | 16.18 | 2,351 | -0.25(-1.50%) |
Oct 03, 2023 | 16.47 | 16.47 | 16.21 | 16.43 | 5,077 | -0.25(-1.52%) |
Oct 02, 2023 | 17.13 | 17.13 | 16.63 | 16.68 | 4,794 | -0.62(-3.59%) |
Sep 29, 2023 | 17.38 | 17.38 | 17.17 | 17.31 | 1,721 | +0.04(+0.21%) |
Sep 28, 2023 | 17.09 | 17.34 | 17.09 | 17.27 | 2,322 | +0.30(+1.75%) |
Sep 27, 2023 | 17.25 | 17.25 | 16.96 | 16.97 | 3,910 | -0.15(-0.88%) |
Sep 26, 2023 | 17.39 | 17.39 | 17.12 | 17.12 | 1,097 | -0.36(-2.07%) |
Sep 25, 2023 | 17.58 | 17.48 | 17.48 | 17.48 | 1,355 | -0.22(-1.27%) |
Sep 22, 2023 | 17.81 | 17.81 | 17.71 | 17.71 | 227 | +0.03(+0.17%) |
Sep 21, 2023 | 17.93 | 17.93 | 17.65 | 17.68 | 1,651 | -0.41(-2.28%) |
Sep 20, 2023 | 18.05 | 18.09 | 18.05 | 18.09 | 670 | -0.16(-0.87%) |
Sep 19, 2023 | 18.43 | 18.44 | 18.24 | 18.25 | 3,966 | -0.21(-1.13%) |
Sep 18, 2023 | 18.46 | 18.51 | 18.43 | 18.46 | 18,089 | +0.03(+0.15%) |
Sep 15, 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 218 | +0.06(+0.35%) |
Sep 14, 2023 | 18.38 | 18.48 | 18.37 | 18.37 | 5,854 | +0.31(+1.73%) |
Sep 13, 2023 | 18.26 | 18.33 | 18.06 | 18.06 | 2,037 | -0.10(-0.56%) |
Sep 12, 2023 | 18.44 | 18.44 | 18.12 | 18.16 | 4,536 | -0.34(-1.84%) |
Sep 11, 2023 | 18.92 | 18.93 | 18.47 | 18.50 | 1,625 | +0.25(+1.35%) |
Sep 08, 2023 | 18.19 | 18.31 | 18.12 | 18.25 | 3,170 | -0.06(-0.33%) |
Sep 07, 2023 | 18.50 | 18.50 | 18.24 | 18.32 | 2,415 | -0.23(-1.25%) |
Sep 06, 2023 | 18.62 | 18.62 | 18.53 | 18.55 | 5,836 | -0.06(-0.33%) |
Sep 05, 2023 | 18.61 | 18.65 | 18.61 | 18.61 | 735 | -0.26(-1.36%) |
Sep 01, 2023 | 18.86 | 18.99 | 18.86 | 18.87 | 6,184 | -0.04(-0.21%) |
Aug 31, 2023 | 19.26 | 19.26 | 18.61 | 18.90 | 1,447 | +0.11(+0.57%) |
Aug 30, 2023 | 18.80 | 18.87 | 18.71 | 18.80 | 6,003 | +0.26(+1.42%) |
Aug 29, 2023 | 18.25 | 18.56 | 18.24 | 18.53 | 4,661 | +0.19(+1.06%) |
Aug 28, 2023 | 18.17 | 18.34 | 18.17 | 18.34 | 1,029 | +0.17(+0.91%) |
Aug 25, 2023 | 18.01 | 18.17 | 17.98 | 18.17 | 4,229 | +0.08(+0.43%) |
Aug 24, 2023 | 18.98 | 18.98 | 18.10 | 18.10 | 5,034 | -0.33(-1.77%) |
Aug 23, 2023 | 18.21 | 18.42 | 18.21 | 18.42 | 1,726 | +0.31(+1.72%) |
Aug 22, 2023 | 18.55 | 18.55 | 18.11 | 18.11 | 1,347 | +0.04(+0.22%) |
Aug 21, 2023 | 17.91 | 18.10 | 17.91 | 18.07 | 1,763 | +0.16(+0.90%) |
Aug 18, 2023 | 18.37 | 18.37 | 17.81 | 17.91 | 1,378 | -0.00(-0.02%) |
Aug 17, 2023 | 18.23 | 18.26 | 17.91 | 17.91 | 3,399 | -0.48(-2.62%) |
Aug 16, 2023 | 18.26 | 18.40 | 18.14 | 18.40 | 3,487 | +0.09(+0.48%) |
Aug 15, 2023 | 18.70 | 18.70 | 18.31 | 18.31 | 8,382 | -0.73(-3.84%) |
Aug 14, 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 25 | -0.25(-1.31%) |
Aug 11, 2023 | 19.22 | 19.29 | 19.12 | 19.29 | 1,780 | +0.01(+0.05%) |
Aug 10, 2023 | 19.21 | 19.37 | 19.21 | 19.28 | 538 | +0.00(+0.01%) |
Aug 09, 2023 | 19.21 | 19.32 | 19.12 | 19.28 | 1,499 | -0.17(-0.86%) |
Aug 08, 2023 | 19.52 | 19.52 | 19.01 | 19.45 | 3,797 | -0.24(-1.24%) |
Aug 07, 2023 | 19.64 | 19.69 | 19.61 | 19.69 | 2,097 | +0.04(+0.20%) |
Aug 04, 2023 | 20.01 | 20.01 | 19.58 | 19.65 | 669 | +0.04(+0.22%) |
Aug 03, 2023 | 19.58 | 19.61 | 19.48 | 19.61 | 2,408 | -0.03(-0.17%) |
Aug 02, 2023 | 19.77 | 19.77 | 19.57 | 19.64 | 4,175 | -0.48(-2.37%) |
Aug 01, 2023 | 20.37 | 20.37 | 20.12 | 20.12 | 2,821 | -0.45(-2.17%) |
Jul 31, 2023 | 20.34 | 20.71 | 20.34 | 20.57 | 2,900 | +0.31(+1.53%) |
Jul 28, 2023 | 20.06 | 20.27 | 20.06 | 20.26 | 2,238 | +0.36(+1.80%) |
Jul 27, 2023 | 19.97 | 20.17 | 19.83 | 19.90 | 3,635 | -0.13(-0.63%) |
Jul 26, 2023 | 20.03 | 20.05 | 20.03 | 20.03 | 814 | -0.07(-0.36%) |
Jul 25, 2023 | 20.10 | 20.19 | 19.70 | 20.10 | 4,399 | +0.66(+3.38%) |
Jul 24, 2023 | 19.38 | 19.71 | 19.38 | 19.44 | 6,031 | -0.07(-0.36%) |
Jul 21, 2023 | 19.48 | 19.51 | 19.48 | 19.51 | 278 | -0.27(-1.37%) |
Jul 20, 2023 | 19.90 | 19.99 | 19.78 | 19.78 | 1,199 | -0.23(-1.17%) |
Jul 19, 2023 | 19.78 | 20.01 | 19.78 | 20.01 | 456 | +0.08(+0.39%) |
Jul 18, 2023 | 19.94 | 20.02 | 19.94 | 19.94 | 677 | -0.27(-1.35%) |
Jul 17, 2023 | 20.79 | 20.79 | 19.83 | 20.21 | 2,849 | +0.13(+0.64%) |
Jul 14, 2023 | 20.94 | 20.94 | 20.02 | 20.08 | 3,242 | -0.21(-1.04%) |
Jul 13, 2023 | 20.16 | 20.33 | 19.92 | 20.29 | 4,425 | +0.76(+3.91%) |
Jul 12, 2023 | 19.53 | 19.62 | 19.53 | 19.53 | 873 | +0.65(+3.46%) |
Jul 11, 2023 | 19.04 | 19.04 | 18.88 | 18.88 | 546 | +0.00(+0.00%) |
Jul 10, 2023 | 18.86 | 18.99 | 18.86 | 18.88 | 1,333 | +0.03(+0.16%) |
Jul 07, 2023 | 18.52 | 18.88 | 18.52 | 18.85 | 1,473 | +0.32(+1.74%) |
Jul 06, 2023 | 18.71 | 18.71 | 18.44 | 18.52 | 1,020 | -0.57(-2.97%) |
Jul 05, 2023 | 19.08 | 19.17 | 19.08 | 19.09 | 1,884 | -0.01(-0.04%) |
Jul 03, 2023 | 19.30 | 19.30 | 18.99 | 19.10 | 768 | +0.34(+1.82%) |
Jun 30, 2023 | 18.72 | 18.78 | 18.54 | 18.76 | 2,450 | +0.38(+2.07%) |
Jun 29, 2023 | 18.36 | 18.46 | 18.36 | 18.38 | 3,749 | +0.03(+0.16%) |
Jun 28, 2023 | 18.43 | 18.43 | 18.30 | 18.35 | 1,497 | -0.14(-0.74%) |
Jun 27, 2023 | 18.50 | 18.55 | 18.45 | 18.49 | 4,696 | +0.06(+0.32%) |
Jun 26, 2023 | 18.52 | 18.52 | 18.43 | 18.43 | 597 | +0.04(+0.21%) |
Jun 23, 2023 | 18.49 | 18.49 | 18.39 | 18.39 | 566 | -0.34(-1.82%) |
Jun 22, 2023 | 18.88 | 18.91 | 18.73 | 18.73 | 1,013 | -0.21(-1.13%) |
Jun 21, 2023 | 19.03 | 19.03 | 18.94 | 18.94 | 220 | -0.02(-0.10%) |
Jun 20, 2023 | 19.48 | 19.48 | 18.81 | 18.96 | 4,173 | -0.47(-2.41%) |
Jun 16, 2023 | 19.33 | 19.52 | 19.33 | 19.43 | 2,921 | +0.13(+0.66%) |
Jun 15, 2023 | 19.22 | 19.43 | 19.18 | 19.30 | 1,254 | +0.24(+1.28%) |
Jun 14, 2023 | 18.99 | 19.24 | 18.99 | 19.06 | 2,696 | +0.35(+1.85%) |
Jun 13, 2023 | 18.68 | 18.87 | 18.65 | 18.71 | 11,268 | +0.36(+1.94%) |
Jun 12, 2023 | 18.41 | 18.44 | 18.26 | 18.36 | 4,585 | -0.07(-0.37%) |
Jun 09, 2023 | 18.29 | 18.45 | 18.29 | 18.43 | 2,828 | -0.02(-0.11%) |
Jun 08, 2023 | 18.24 | 18.45 | 18.17 | 18.45 | 3,045 | +0.28(+1.53%) |
Jun 07, 2023 | 18.39 | 18.39 | 18.17 | 18.17 | 922 | -0.23(-1.24%) |
Jun 06, 2023 | 18.50 | 18.50 | 18.26 | 18.40 | 1,895 | +0.23(+1.29%) |
Jun 05, 2023 | 18.91 | 18.91 | 18.03 | 18.16 | 4,775 | -0.27(-1.48%) |
Jun 02, 2023 | 18.37 | 18.63 | 18.32 | 18.44 | 3,915 | +0.73(+4.13%) |