Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.82 | 16.06 | 15.61 | 15.99 | 1,127,186 | -0.01(-0.06%) |
Apr 29, 2024 | 15.90 | 16.16 | 15.43 | 16.00 | 1,437,986 | +0.00(+0.00%) |
Apr 26, 2024 | 16.07 | 16.54 | 15.98 | 16.00 | 1,203,800 | -0.02(-0.12%) |
Apr 25, 2024 | 15.54 | 16.11 | 15.49 | 16.02 | 1,608,801 | +0.14(+0.88%) |
Apr 24, 2024 | 15.20 | 15.96 | 15.06 | 15.88 | 1,018,876 | +0.58(+3.79%) |
Apr 23, 2024 | 14.90 | 15.46 | 14.89 | 15.30 | 1,496,975 | +0.24(+1.59%) |
Apr 22, 2024 | 14.63 | 15.27 | 14.47 | 15.06 | 1,262,020 | +0.51(+3.51%) |
Apr 19, 2024 | 14.56 | 14.83 | 13.52 | 14.55 | 1,330,351 | -0.01(-0.07%) |
Apr 18, 2024 | 14.02 | 14.67 | 14.02 | 14.56 | 1,829,767 | +0.55(+3.93%) |
Apr 17, 2024 | 13.88 | 14.45 | 13.88 | 14.01 | 1,128,959 | +0.13(+0.94%) |
Apr 16, 2024 | 13.99 | 14.04 | 13.49 | 13.88 | 1,186,263 | -0.29(-2.05%) |
Apr 15, 2024 | 14.37 | 14.55 | 13.96 | 14.17 | 1,059,304 | -0.03(-0.21%) |
Apr 12, 2024 | 14.25 | 14.29 | 13.88 | 14.20 | 1,376,121 | -0.25(-1.73%) |
Apr 11, 2024 | 13.45 | 14.50 | 13.32 | 14.45 | 1,460,681 | +1.02(+7.59%) |
Apr 10, 2024 | 13.12 | 13.52 | 13.00 | 13.43 | 2,018,733 | -0.23(-1.68%) |
Apr 09, 2024 | 13.67 | 13.91 | 13.57 | 13.66 | 904,121 | +0.02(+0.15%) |
Apr 08, 2024 | 13.59 | 13.81 | 13.49 | 13.64 | 811,617 | +0.34(+2.56%) |
Apr 05, 2024 | 13.19 | 13.70 | 13.19 | 13.30 | 1,175,864 | -0.21(-1.55%) |
Apr 04, 2024 | 13.89 | 13.96 | 13.32 | 13.51 | 1,493,948 | -0.08(-0.59%) |
Apr 03, 2024 | 12.70 | 13.68 | 12.66 | 13.59 | 1,657,789 | +0.55(+4.22%) |
Apr 02, 2024 | 13.74 | 13.83 | 13.00 | 13.04 | 1,836,488 | -1.00(-7.12%) |
Apr 01, 2024 | 14.25 | 14.50 | 13.98 | 14.04 | 1,376,946 | -0.21(-1.47%) |
Mar 28, 2024 | 14.07 | 14.12 | 14.12 | 14.25 | 1,347,521 | +0.24(+1.71%) |
Mar 27, 2024 | 13.00 | 14.06 | 12.74 | 14.01 | 1,144,507 | +1.06(+8.19%) |
Mar 26, 2024 | 13.74 | 13.79 | 12.95 | 12.95 | 1,303,765 | -0.70(-5.13%) |
Mar 25, 2024 | 13.72 | 13.99 | 13.55 | 13.65 | 858,216 | -0.18(-1.30%) |
Mar 22, 2024 | 14.16 | 14.21 | 13.48 | 13.83 | 859,065 | -0.31(-2.19%) |
Mar 21, 2024 | 13.97 | 14.27 | 13.52 | 14.14 | 1,073,118 | +0.30(+2.17%) |
Mar 20, 2024 | 12.69 | 13.89 | 12.36 | 13.84 | 2,150,413 | +1.11(+8.72%) |
Mar 19, 2024 | 12.60 | 12.97 | 12.45 | 12.73 | 1,937,888 | +0.03(+0.24%) |
Mar 18, 2024 | 13.68 | 13.68 | 12.66 | 12.70 | 1,798,101 | -0.87(-6.41%) |
Mar 15, 2024 | 14.11 | 14.25 | 13.44 | 13.57 | 4,577,848 | -0.56(-3.96%) |
Mar 14, 2024 | 15.31 | 15.40 | 13.87 | 14.13 | 2,480,433 | -1.33(-8.60%) |
Mar 13, 2024 | 15.49 | 15.64 | 15.20 | 15.46 | 1,326,145 | +0.22(+1.44%) |
Mar 12, 2024 | 15.03 | 15.43 | 14.58 | 15.24 | 1,554,180 | -0.01(-0.07%) |
Mar 11, 2024 | 13.94 | 15.42 | 13.91 | 15.25 | 2,513,938 | +1.47(+10.67%) |
Mar 08, 2024 | 13.95 | 14.00 | 13.21 | 13.78 | 2,101,738 | -0.14(-1.01%) |
Mar 07, 2024 | 13.54 | 13.95 | 13.40 | 13.92 | 1,427,319 | +0.36(+2.65%) |
Mar 06, 2024 | 13.09 | 13.61 | 13.02 | 13.56 | 1,650,881 | +0.56(+4.31%) |
Mar 05, 2024 | 13.00 | 13.89 | 12.81 | 13.00 | 2,238,187 | -0.05(-0.38%) |
Mar 04, 2024 | 12.87 | 13.17 | 12.63 | 13.05 | 2,679,608 | -0.17(-1.29%) |
Mar 01, 2024 | 11.93 | 13.70 | 11.83 | 13.22 | 4,170,933 | +0.11(+0.84%) |
Feb 29, 2024 | 13.45 | 13.63 | 13.00 | 13.11 | 1,946,262 | -0.12(-0.91%) |
Feb 28, 2024 | 12.92 | 13.26 | 12.70 | 13.23 | 1,290,953 | +0.17(+1.30%) |
Feb 27, 2024 | 12.22 | 13.18 | 12.22 | 13.06 | 2,291,279 | +0.92(+7.58%) |
Feb 26, 2024 | 12.52 | 12.97 | 12.06 | 12.14 | 2,300,130 | -0.53(-4.18%) |
Feb 23, 2024 | 13.25 | 13.41 | 12.54 | 12.67 | 1,543,531 | -0.65(-4.88%) |
Feb 22, 2024 | 13.14 | 13.53 | 12.90 | 13.32 | 1,357,280 | -0.19(-1.41%) |
Feb 21, 2024 | 13.80 | 13.80 | 13.33 | 13.51 | 1,898,232 | -0.27(-1.96%) |
Feb 20, 2024 | 13.33 | 14.05 | 13.33 | 13.78 | 2,161,147 | +0.01(+0.07%) |
Feb 16, 2024 | 12.67 | 13.85 | 12.40 | 13.77 | 2,205,949 | +1.00(+7.83%) |
Feb 15, 2024 | 12.70 | 12.95 | 12.37 | 12.77 | 1,391,267 | +0.11(+0.87%) |
Feb 14, 2024 | 12.79 | 12.97 | 12.54 | 12.66 | 1,676,579 | +0.11(+0.88%) |
Feb 13, 2024 | 12.55 | 13.10 | 12.26 | 12.55 | 2,238,662 | -0.45(-3.46%) |
Feb 12, 2024 | 13.61 | 13.76 | 12.98 | 13.00 | 1,376,308 | -0.52(-3.85%) |
Feb 09, 2024 | 13.32 | 14.21 | 13.22 | 13.52 | 1,340,438 | +0.01(+0.07%) |
Feb 08, 2024 | 13.05 | 13.57 | 13.05 | 13.51 | 971,269 | +0.26(+1.96%) |
Feb 07, 2024 | 13.41 | 13.62 | 13.10 | 13.25 | 1,252,737 | -0.05(-0.38%) |
Feb 06, 2024 | 13.07 | 13.46 | 13.06 | 13.30 | 742,560 | +0.19(+1.45%) |
Feb 05, 2024 | 13.18 | 13.20 | 12.66 | 13.11 | 1,122,967 | -0.30(-2.24%) |
Feb 02, 2024 | 13.19 | 13.64 | 12.99 | 13.41 | 874,921 | -0.04(-0.30%) |
Feb 01, 2024 | 13.46 | 13.77 | 13.25 | 13.45 | 1,065,415 | +0.06(+0.45%) |
Jan 31, 2024 | 13.51 | 14.00 | 13.35 | 13.39 | 1,315,414 | -0.26(-1.90%) |
Jan 30, 2024 | 13.81 | 13.81 | 13.30 | 13.65 | 1,409,850 | -0.15(-1.09%) |
Jan 29, 2024 | 13.69 | 13.86 | 13.48 | 13.80 | 1,366,027 | -0.05(-0.36%) |
Jan 26, 2024 | 14.01 | 14.29 | 13.74 | 13.85 | 1,328,730 | -0.12(-0.86%) |
Jan 25, 2024 | 14.72 | 14.87 | 13.96 | 13.97 | 1,567,680 | -0.75(-5.10%) |
Jan 24, 2024 | 15.25 | 15.26 | 14.16 | 14.72 | 4,161,888 | -0.39(-2.58%) |
Jan 23, 2024 | 14.78 | 15.37 | 14.35 | 15.11 | 3,057,667 | +0.54(+3.71%) |
Jan 22, 2024 | 15.46 | 15.47 | 14.12 | 14.57 | 2,810,689 | -0.81(-5.27%) |
Jan 19, 2024 | 17.22 | 17.23 | 15.30 | 15.38 | 4,667,343 | -1.84(-10.69%) |
Jan 18, 2024 | 17.62 | 17.64 | 16.54 | 17.22 | 2,715,462 | -0.28(-1.60%) |
Jan 17, 2024 | 16.89 | 17.70 | 16.88 | 17.50 | 4,096,510 | +0.05(+0.29%) |
Jan 16, 2024 | 16.10 | 18.20 | 16.07 | 17.45 | 5,961,162 | +1.39(+8.66%) |
Jan 12, 2024 | 16.02 | 16.53 | 15.77 | 16.06 | 6,291,935 | -0.02(-0.12%) |
Jan 11, 2024 | 16.40 | 16.83 | 15.86 | 16.08 | 5,920,017 | -0.55(-3.31%) |
Jan 10, 2024 | 12.85 | 17.90 | 12.85 | 16.63 | 18,131,504 | +3.97(+31.36%) |
Jan 09, 2024 | 12.25 | 12.78 | 11.90 | 12.66 | 2,686,579 | -0.11(-0.86%) |
Jan 08, 2024 | 12.64 | 13.12 | 12.49 | 12.77 | 2,654,230 | +0.13(+1.03%) |
Jan 05, 2024 | 13.37 | 13.87 | 12.57 | 12.64 | 3,567,813 | -0.86(-6.37%) |
Jan 04, 2024 | 14.40 | 14.44 | 12.57 | 13.50 | 5,323,412 | -0.82(-5.73%) |
Jan 03, 2024 | 15.53 | 15.83 | 14.07 | 14.32 | 6,829,446 | -1.39(-8.85%) |
Jan 02, 2024 | 16.16 | 16.83 | 15.65 | 15.71 | 8,541,506 | -0.86(-5.19%) |
Dec 29, 2023 | 16.00 | 16.96 | 15.88 | 16.57 | 17,427,716 | +0.49(+3.05%) |
Dec 28, 2023 | 15.12 | 16.40 | 14.90 | 16.08 | 2,759,833 | +1.00(+6.63%) |
Dec 27, 2023 | 14.80 | 15.65 | 14.73 | 15.08 | 2,027,446 | +0.32(+2.17%) |
Dec 26, 2023 | 14.30 | 14.91 | 14.30 | 14.76 | 712,003 | +0.51(+3.58%) |
Dec 22, 2023 | 14.32 | 14.32 | 13.93 | 14.25 | 588,713 | +0.19(+1.35%) |
Dec 21, 2023 | 13.85 | 14.07 | 13.66 | 14.06 | 473,741 | +0.39(+2.85%) |
Dec 20, 2023 | 13.89 | 14.20 | 13.41 | 13.67 | 605,245 | -0.29(-2.08%) |
Dec 19, 2023 | 13.50 | 14.02 | 13.45 | 13.96 | 566,390 | +0.65(+4.88%) |
Dec 18, 2023 | 13.40 | 13.74 | 13.05 | 13.31 | 555,745 | +0.00(+0.00%) |
Dec 15, 2023 | 13.83 | 14.09 | 13.04 | 13.31 | 1,557,800 | -0.40(-2.92%) |
Dec 14, 2023 | 13.07 | 14.04 | 13.07 | 13.71 | 975,388 | +0.97(+7.61%) |
Dec 13, 2023 | 12.29 | 12.76 | 11.71 | 12.74 | 770,906 | +0.51(+4.17%) |
Dec 12, 2023 | 12.70 | 12.70 | 12.09 | 12.23 | 693,031 | -0.46(-3.62%) |
Dec 11, 2023 | 13.00 | 13.23 | 12.31 | 12.69 | 1,002,308 | -0.35(-2.68%) |
Dec 08, 2023 | 12.42 | 13.16 | 12.35 | 13.04 | 1,376,489 | +0.59(+4.74%) |
Dec 07, 2023 | 11.40 | 12.49 | 11.32 | 12.45 | 1,435,348 | +1.05(+9.21%) |
Dec 06, 2023 | 11.21 | 11.66 | 11.12 | 11.40 | 1,687,856 | +0.37(+3.35%) |
Dec 05, 2023 | 11.19 | 11.20 | 10.91 | 11.03 | 786,551 | -0.25(-2.22%) |
Dec 04, 2023 | 11.16 | 11.60 | 11.12 | 11.28 | 1,101,028 | +0.02(+0.18%) |
Dec 01, 2023 | 10.61 | 11.27 | 10.26 | 11.26 | 1,497,978 | +0.79(+7.55%) |
Nov 30, 2023 | 10.53 | 10.64 | 10.21 | 10.47 | 993,881 | -0.16(-1.51%) |
Nov 29, 2023 | 10.40 | 10.80 | 10.38 | 10.63 | 1,721,461 | +0.38(+3.71%) |
Nov 28, 2023 | 10.67 | 10.67 | 10.18 | 10.25 | 678,654 | -0.49(-4.56%) |
Nov 27, 2023 | 10.55 | 10.81 | 10.43 | 10.74 | 730,921 | +0.13(+1.23%) |
Nov 24, 2023 | 10.58 | 10.70 | 10.47 | 10.61 | 201,319 | +0.03(+0.28%) |
Nov 22, 2023 | 10.65 | 10.81 | 10.50 | 10.58 | 720,766 | +0.02(+0.19%) |
Nov 21, 2023 | 10.52 | 10.85 | 10.33 | 10.56 | 746,597 | -0.05(-0.47%) |
Nov 20, 2023 | 10.43 | 10.64 | 10.15 | 10.61 | 914,954 | +0.18(+1.73%) |
Nov 17, 2023 | 9.880 | 10.46 | 9.535 | 10.43 | 1,745,876 | +0.75(+7.75%) |
Nov 16, 2023 | 10.04 | 10.11 | 9.530 | 9.680 | 1,452,391 | -0.33(-3.30%) |
Nov 15, 2023 | 10.20 | 10.58 | 10.00 | 10.01 | 1,440,919 | -0.16(-1.57%) |
Nov 14, 2023 | 10.12 | 10.56 | 9.840 | 10.17 | 1,328,509 | +0.43(+4.41%) |
Nov 13, 2023 | 10.00 | 10.25 | 9.640 | 9.740 | 1,064,952 | -0.24(-2.40%) |
Nov 10, 2023 | 10.18 | 10.32 | 9.710 | 9.980 | 1,388,872 | -0.11(-1.09%) |
Nov 09, 2023 | 10.74 | 10.75 | 9.710 | 10.09 | 2,250,008 | -0.56(-5.26%) |
Nov 08, 2023 | 10.63 | 10.91 | 10.16 | 10.65 | 3,654,421 | +0.04(+0.33%) |
Nov 07, 2023 | 10.28 | 11.16 | 9.810 | 10.62 | 3,870,110 | +0.01(+0.05%) |
Nov 06, 2023 | 13.12 | 13.70 | 10.40 | 10.61 | 3,287,540 | -4.83(-31.28%) |
Nov 03, 2023 | 15.05 | 15.76 | 14.95 | 15.44 | 740,711 | +0.63(+4.25%) |
Nov 02, 2023 | 14.09 | 14.87 | 14.09 | 14.81 | 497,408 | +0.93(+6.70%) |
Nov 01, 2023 | 13.88 | 14.04 | 13.63 | 13.88 | 396,856 | +0.02(+0.14%) |
Oct 31, 2023 | 13.61 | 13.93 | 13.57 | 13.86 | 298,237 | +0.25(+1.84%) |
Oct 30, 2023 | 13.45 | 13.80 | 13.42 | 13.61 | 541,350 | +0.34(+2.56%) |
Oct 27, 2023 | 13.83 | 13.83 | 13.21 | 13.27 | 377,696 | -0.48(-3.49%) |
Oct 26, 2023 | 13.56 | 14.05 | 13.55 | 13.75 | 393,424 | +0.13(+0.95%) |
Oct 25, 2023 | 13.95 | 14.06 | 13.62 | 13.62 | 349,191 | -0.34(-2.44%) |
Oct 24, 2023 | 13.78 | 14.31 | 13.78 | 13.96 | 523,254 | +0.27(+1.97%) |
Oct 23, 2023 | 14.10 | 14.46 | 13.63 | 13.69 | 468,949 | -0.44(-3.11%) |
Oct 20, 2023 | 14.06 | 14.51 | 13.98 | 14.13 | 561,395 | +0.06(+0.43%) |
Oct 19, 2023 | 14.48 | 14.65 | 13.98 | 14.07 | 515,666 | -0.32(-2.22%) |
Oct 18, 2023 | 14.17 | 14.72 | 13.98 | 14.39 | 387,179 | +0.08(+0.56%) |
Oct 17, 2023 | 14.08 | 14.46 | 13.98 | 14.31 | 479,875 | +0.09(+0.63%) |
Oct 16, 2023 | 14.43 | 14.77 | 14.21 | 14.22 | 482,839 | -0.29(-2.00%) |
Oct 13, 2023 | 14.65 | 14.95 | 14.29 | 14.51 | 434,820 | -0.11(-0.75%) |
Oct 12, 2023 | 14.66 | 14.96 | 14.25 | 14.62 | 343,175 | +0.12(+0.83%) |
Oct 11, 2023 | 14.63 | 14.93 | 14.40 | 14.50 | 315,518 | -0.18(-1.23%) |
Oct 10, 2023 | 14.67 | 15.20 | 14.62 | 14.68 | 394,816 | +0.09(+0.62%) |
Oct 09, 2023 | 14.28 | 15.01 | 13.95 | 14.59 | 473,805 | +0.24(+1.67%) |
Oct 06, 2023 | 14.71 | 14.76 | 14.29 | 14.35 | 236,664 | -0.52(-3.50%) |
Oct 05, 2023 | 14.32 | 15.03 | 14.03 | 14.87 | 240,983 | +0.57(+3.99%) |
Oct 04, 2023 | 14.79 | 14.84 | 14.15 | 14.30 | 516,403 | -0.43(-2.92%) |
Oct 03, 2023 | 15.90 | 15.90 | 14.51 | 14.73 | 381,277 | -1.33(-8.28%) |
Oct 02, 2023 | 16.75 | 16.87 | 15.99 | 16.06 | 106,889 | -0.69(-4.12%) |
Sep 29, 2023 | 17.01 | 17.32 | 16.72 | 16.75 | 144,693 | -0.19(-1.12%) |
Sep 28, 2023 | 16.47 | 16.97 | 16.30 | 16.94 | 134,786 | +0.48(+2.92%) |
Sep 27, 2023 | 16.61 | 16.71 | 16.15 | 16.46 | 197,860 | +0.00(+0.00%) |
Sep 26, 2023 | 17.53 | 17.58 | 16.46 | 16.46 | 177,836 | -1.20(-6.80%) |
Sep 25, 2023 | 17.79 | 17.69 | 17.52 | 17.66 | 137,335 | -0.22(-1.23%) |
Sep 22, 2023 | 18.04 | 18.37 | 17.82 | 17.88 | 153,507 | -0.23(-1.27%) |
Sep 21, 2023 | 18.26 | 18.34 | 17.71 | 18.11 | 255,585 | -0.34(-1.84%) |
Sep 20, 2023 | 18.78 | 19.14 | 18.43 | 18.45 | 118,407 | -0.21(-1.13%) |
Sep 19, 2023 | 18.29 | 19.32 | 18.29 | 18.66 | 268,272 | +0.32(+1.74%) |
Sep 18, 2023 | 18.76 | 18.76 | 18.22 | 18.34 | 319,543 | -0.44(-2.34%) |
Sep 15, 2023 | 19.47 | 19.92 | 18.75 | 18.78 | 616,582 | -0.63(-3.25%) |
Sep 14, 2023 | 18.15 | 19.45 | 18.15 | 19.41 | 449,313 | +1.46(+8.13%) |
Sep 13, 2023 | 17.76 | 17.98 | 17.32 | 17.95 | 220,306 | +0.16(+0.90%) |
Sep 12, 2023 | 17.73 | 17.98 | 17.45 | 17.79 | 223,068 | -0.02(-0.11%) |
Sep 11, 2023 | 18.05 | 18.49 | 17.71 | 17.81 | 223,746 | -0.23(-1.27%) |
Sep 08, 2023 | 17.40 | 18.27 | 17.40 | 18.04 | 205,194 | +0.51(+2.91%) |
Sep 07, 2023 | 18.40 | 18.40 | 17.39 | 17.53 | 525,205 | -0.68(-3.73%) |
Sep 06, 2023 | 17.69 | 18.23 | 17.33 | 18.21 | 324,489 | +0.50(+2.82%) |
Sep 05, 2023 | 17.17 | 17.96 | 17.10 | 17.71 | 365,798 | +0.43(+2.49%) |
Sep 01, 2023 | 17.64 | 17.64 | 17.17 | 17.28 | 216,138 | -0.10(-0.58%) |
Aug 31, 2023 | 17.36 | 17.61 | 17.27 | 17.38 | 379,498 | +0.03(+0.17%) |
Aug 30, 2023 | 17.51 | 17.61 | 17.27 | 17.35 | 247,798 | -0.20(-1.14%) |
Aug 29, 2023 | 17.31 | 17.95 | 17.23 | 17.55 | 229,495 | +0.13(+0.75%) |
Aug 28, 2023 | 17.43 | 17.92 | 17.33 | 17.42 | 335,961 | +0.07(+0.40%) |
Aug 25, 2023 | 18.08 | 18.53 | 17.23 | 17.35 | 434,146 | -0.63(-3.50%) |
Aug 24, 2023 | 18.28 | 18.30 | 17.66 | 17.98 | 329,839 | -0.25(-1.37%) |
Aug 23, 2023 | 18.31 | 18.53 | 18.17 | 18.23 | 439,257 | -0.09(-0.49%) |
Aug 22, 2023 | 18.71 | 18.81 | 18.22 | 18.32 | 2,318,871 | -0.33(-1.77%) |
Aug 21, 2023 | 19.62 | 19.62 | 18.18 | 18.65 | 740,457 | -0.99(-5.04%) |
Aug 18, 2023 | 20.14 | 20.14 | 19.49 | 19.64 | 682,983 | -0.58(-2.87%) |
Aug 17, 2023 | 20.82 | 21.02 | 20.12 | 20.22 | 532,265 | -0.52(-2.51%) |
Aug 16, 2023 | 22.16 | 22.48 | 20.73 | 20.74 | 716,397 | -1.46(-6.58%) |
Aug 15, 2023 | 23.09 | 23.25 | 22.09 | 22.20 | 832,042 | -1.05(-4.52%) |
Aug 14, 2023 | 22.83 | 23.55 | 22.74 | 23.25 | 1,610,934 | +0.24(+1.04%) |
Aug 11, 2023 | 23.09 | 23.51 | 22.66 | 23.01 | 503,609 | -0.27(-1.16%) |
Aug 10, 2023 | 23.81 | 24.32 | 22.71 | 23.28 | 1,428,146 | -0.34(-1.44%) |
Aug 09, 2023 | 24.08 | 24.80 | 23.09 | 23.62 | 2,290,003 | -0.12(-0.51%) |
Aug 08, 2023 | 21.24 | 23.90 | 21.24 | 23.74 | 4,523,916 | +0.24(+1.02%) |
Aug 07, 2023 | 20.41 | 23.86 | 20.40 | 23.50 | 814,845 | +4.12(+21.26%) |
Aug 04, 2023 | 18.90 | 19.42 | 18.67 | 19.38 | 241,731 | +0.39(+2.05%) |
Aug 03, 2023 | 18.98 | 19.06 | 18.75 | 18.99 | 127,384 | -0.12(-0.63%) |
Aug 02, 2023 | 19.13 | 19.13 | 18.94 | 19.11 | 129,043 | -0.13(-0.68%) |
Aug 01, 2023 | 19.41 | 19.41 | 19.05 | 19.24 | 162,575 | -0.19(-0.98%) |
Jul 31, 2023 | 19.30 | 19.55 | 19.25 | 19.43 | 245,440 | +0.21(+1.09%) |
Jul 28, 2023 | 19.26 | 19.30 | 19.14 | 19.22 | 168,282 | +0.13(+0.68%) |
Jul 27, 2023 | 19.19 | 19.30 | 18.98 | 19.09 | 542,995 | +0.03(+0.16%) |
Jul 26, 2023 | 19.13 | 19.25 | 18.80 | 19.06 | 590,943 | -0.10(-0.52%) |
Jul 25, 2023 | 19.24 | 19.28 | 19.12 | 19.16 | 503,154 | -0.11(-0.57%) |
Jul 24, 2023 | 19.12 | 19.46 | 19.12 | 19.27 | 147,425 | +0.13(+0.68%) |
Jul 21, 2023 | 19.24 | 19.33 | 19.06 | 19.14 | 171,299 | +0.01(+0.05%) |
Jul 20, 2023 | 19.03 | 19.22 | 18.57 | 19.13 | 306,475 | +0.11(+0.58%) |
Jul 19, 2023 | 18.90 | 19.19 | 18.89 | 19.02 | 262,139 | +0.15(+0.79%) |
Jul 18, 2023 | 18.72 | 19.06 | 18.72 | 18.87 | 119,823 | +0.12(+0.64%) |
Jul 17, 2023 | 18.62 | 18.81 | 18.48 | 18.75 | 158,241 | +0.05(+0.27%) |
Jul 14, 2023 | 19.14 | 19.23 | 18.59 | 18.70 | 283,834 | -0.55(-2.86%) |
Jul 13, 2023 | 19.00 | 19.30 | 18.96 | 19.25 | 184,440 | +0.35(+1.85%) |
Jul 12, 2023 | 18.78 | 19.03 | 18.59 | 18.90 | 146,753 | +0.35(+1.89%) |
Jul 11, 2023 | 18.40 | 18.57 | 18.28 | 18.55 | 149,046 | +0.18(+0.98%) |
Jul 10, 2023 | 18.44 | 18.70 | 18.26 | 18.37 | 208,292 | -0.13(-0.70%) |
Jul 07, 2023 | 17.70 | 18.68 | 17.70 | 18.50 | 560,213 | +0.84(+4.76%) |
Jul 06, 2023 | 16.93 | 18.49 | 16.14 | 17.66 | 1,096,613 | +0.59(+3.46%) |
Jul 05, 2023 | 17.14 | 17.26 | 16.99 | 17.07 | 112,748 | -0.18(-1.04%) |
Jul 03, 2023 | 17.27 | 17.56 | 17.20 | 17.25 | 54,984 | -0.09(-0.52%) |
Jun 30, 2023 | 17.46 | 17.46 | 17.25 | 17.34 | 94,531 | -0.01(-0.06%) |
Jun 29, 2023 | 17.19 | 17.58 | 17.08 | 17.35 | 170,302 | +0.18(+1.05%) |
Jun 28, 2023 | 17.07 | 17.17 | 16.99 | 17.17 | 240,496 | +0.04(+0.23%) |
Jun 27, 2023 | 17.12 | 17.29 | 17.12 | 17.13 | 100,180 | +0.02(+0.12%) |
Jun 26, 2023 | 17.00 | 17.32 | 17.00 | 17.11 | 78,829 | +0.09(+0.53%) |
Jun 23, 2023 | 16.87 | 17.12 | 16.87 | 17.02 | 244,852 | -0.03(-0.18%) |
Jun 22, 2023 | 16.95 | 17.05 | 16.73 | 17.05 | 124,151 | +0.05(+0.29%) |
Jun 21, 2023 | 16.97 | 17.09 | 16.84 | 17.00 | 121,555 | -0.02(-0.12%) |
Jun 20, 2023 | 17.13 | 17.13 | 16.82 | 17.02 | 152,862 | -0.18(-1.05%) |
Jun 16, 2023 | 17.53 | 17.53 | 16.95 | 17.20 | 274,113 | -0.29(-1.66%) |
Jun 15, 2023 | 17.31 | 17.58 | 17.14 | 17.49 | 141,059 | +0.12(+0.69%) |
Jun 14, 2023 | 17.35 | 17.73 | 17.17 | 17.37 | 202,744 | -0.01(-0.06%) |
Jun 13, 2023 | 17.19 | 17.50 | 17.07 | 17.38 | 153,205 | +0.17(+0.99%) |
Jun 12, 2023 | 16.97 | 17.29 | 16.82 | 17.21 | 138,444 | +0.19(+1.12%) |
Jun 09, 2023 | 17.23 | 17.23 | 16.89 | 17.02 | 144,831 | -0.20(-1.16%) |
Jun 08, 2023 | 17.27 | 17.47 | 17.02 | 17.22 | 405,010 | -0.13(-0.75%) |
Jun 07, 2023 | 16.96 | 17.56 | 16.96 | 17.35 | 157,372 | +0.48(+2.85%) |
Jun 06, 2023 | 16.34 | 16.94 | 16.31 | 16.87 | 139,890 | +0.52(+3.18%) |
Jun 05, 2023 | 16.40 | 16.50 | 16.11 | 16.35 | 137,338 | -0.15(-0.91%) |
Jun 02, 2023 | 15.76 | 16.55 | 15.69 | 16.50 | 205,712 | +0.84(+5.36%) |
Jun 01, 2023 | 15.75 | 15.81 | 15.40 | 15.66 | 155,290 | -0.11(-0.70%) |
May 31, 2023 | 16.15 | 16.31 | 15.63 | 15.77 | 211,036 | -0.46(-2.83%) |
May 30, 2023 | 16.33 | 16.40 | 16.09 | 16.23 | 129,856 | -0.10(-0.61%) |
May 26, 2023 | 15.99 | 16.37 | 15.99 | 16.33 | 150,233 | +0.30(+1.87%) |
May 25, 2023 | 15.99 | 16.18 | 15.88 | 16.03 | 146,286 | -0.08(-0.50%) |
May 24, 2023 | 16.34 | 16.34 | 16.03 | 16.11 | 151,017 | -0.29(-1.77%) |
May 23, 2023 | 16.17 | 16.63 | 15.78 | 16.40 | 169,518 | +0.26(+1.61%) |
May 22, 2023 | 15.95 | 16.24 | 15.87 | 16.14 | 153,560 | +0.26(+1.64%) |
May 19, 2023 | 16.28 | 16.41 | 15.84 | 15.88 | 136,511 | -0.25(-1.55%) |
May 18, 2023 | 16.23 | 16.34 | 15.83 | 16.13 | 127,675 | -0.20(-1.22%) |
May 17, 2023 | 15.94 | 16.36 | 15.80 | 16.33 | 189,964 | +0.51(+3.22%) |
May 16, 2023 | 15.92 | 16.04 | 15.48 | 15.82 | 154,849 | -0.20(-1.25%) |
May 15, 2023 | 15.47 | 16.10 | 15.45 | 16.02 | 190,534 | +0.56(+3.62%) |
May 12, 2023 | 15.38 | 15.71 | 15.35 | 15.46 | 145,369 | +0.15(+0.98%) |
May 11, 2023 | 15.13 | 15.62 | 15.02 | 15.31 | 630,831 | +0.18(+1.19%) |
May 10, 2023 | 15.47 | 15.52 | 14.97 | 15.13 | 438,402 | -0.17(-1.11%) |
May 09, 2023 | 16.02 | 16.02 | 14.66 | 15.30 | 256,438 | -0.54(-3.41%) |
May 08, 2023 | 16.26 | 16.26 | 15.65 | 15.84 | 221,731 | -0.24(-1.49%) |
May 05, 2023 | 16.29 | 16.45 | 15.70 | 16.08 | 197,647 | +0.07(+0.44%) |
May 04, 2023 | 16.15 | 16.18 | 15.80 | 16.01 | 216,752 | -0.24(-1.48%) |
May 03, 2023 | 16.84 | 16.84 | 16.24 | 16.25 | 162,715 | -0.37(-2.23%) |
May 02, 2023 | 16.84 | 16.84 | 16.32 | 16.62 | 191,275 | -0.32(-1.89%) |