Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.80 | 13.87 | 13.28 | 13.29 | 4,533,310 | -0.57(-4.11%) |
Apr 29, 2024 | 14.02 | 14.34 | 13.80 | 13.86 | 3,280,213 | -0.14(-1.00%) |
Apr 26, 2024 | 14.16 | 14.40 | 13.97 | 14.00 | 2,665,624 | -0.18(-1.27%) |
Apr 25, 2024 | 14.21 | 14.48 | 14.08 | 14.18 | 3,045,462 | -0.20(-1.39%) |
Apr 24, 2024 | 14.80 | 14.80 | 14.23 | 14.38 | 5,311,945 | -0.38(-2.57%) |
Apr 23, 2024 | 14.60 | 15.20 | 14.04 | 14.76 | 10,823,142 | -1.66(-10.11%) |
Apr 22, 2024 | 16.44 | 16.77 | 16.31 | 16.42 | 2,153,436 | -0.02(-0.12%) |
Apr 19, 2024 | 16.09 | 16.53 | 16.07 | 16.44 | 1,460,031 | +0.26(+1.61%) |
Apr 18, 2024 | 16.30 | 16.55 | 16.16 | 16.18 | 1,607,299 | -0.01(-0.06%) |
Apr 17, 2024 | 16.38 | 16.43 | 16.09 | 16.19 | 1,817,488 | -0.02(-0.12%) |
Apr 16, 2024 | 16.38 | 16.49 | 16.05 | 16.21 | 1,556,493 | -0.16(-0.98%) |
Apr 15, 2024 | 16.84 | 16.96 | 16.33 | 16.37 | 1,482,485 | -0.48(-2.85%) |
Apr 12, 2024 | 17.18 | 17.18 | 16.77 | 16.85 | 2,065,862 | -0.39(-2.26%) |
Apr 11, 2024 | 17.08 | 17.32 | 16.89 | 17.24 | 2,783,819 | +0.35(+2.07%) |
Apr 10, 2024 | 17.00 | 17.20 | 16.70 | 16.89 | 2,624,666 | -0.54(-3.10%) |
Apr 09, 2024 | 17.18 | 17.44 | 16.90 | 17.43 | 2,328,379 | +0.20(+1.16%) |
Apr 08, 2024 | 17.50 | 17.75 | 17.14 | 17.23 | 2,933,670 | -0.05(-0.29%) |
Apr 05, 2024 | 17.48 | 17.53 | 17.21 | 17.28 | 1,189,775 | -0.23(-1.31%) |
Apr 04, 2024 | 18.16 | 18.18 | 17.42 | 17.51 | 1,855,150 | -0.38(-2.12%) |
Apr 03, 2024 | 17.76 | 18.04 | 17.56 | 17.89 | 2,332,946 | +0.12(+0.68%) |
Apr 02, 2024 | 17.64 | 17.85 | 17.59 | 17.77 | 3,881,656 | -0.03(-0.17%) |
Apr 01, 2024 | 18.00 | 18.00 | 17.53 | 17.80 | 1,444,718 | -0.10(-0.56%) |
Mar 28, 2024 | 17.73 | 17.95 | 17.78 | 17.90 | 2,271,518 | +0.15(+0.85%) |
Mar 27, 2024 | 17.59 | 17.79 | 17.46 | 17.75 | 1,629,670 | +0.33(+1.89%) |
Mar 26, 2024 | 17.44 | 17.66 | 17.34 | 17.42 | 2,241,268 | +0.17(+0.97%) |
Mar 25, 2024 | 16.81 | 17.33 | 16.75 | 17.25 | 1,626,936 | +0.47(+2.82%) |
Mar 22, 2024 | 16.96 | 17.05 | 16.75 | 16.78 | 1,526,198 | -0.05(-0.29%) |
Mar 21, 2024 | 17.11 | 17.21 | 16.71 | 16.83 | 3,239,013 | -0.22(-1.27%) |
Mar 20, 2024 | 16.51 | 17.05 | 16.51 | 17.05 | 3,396,155 | +0.46(+2.79%) |
Mar 19, 2024 | 16.19 | 16.64 | 16.06 | 16.58 | 1,879,276 | +0.35(+2.12%) |
Mar 18, 2024 | 16.12 | 16.59 | 16.09 | 16.24 | 1,982,408 | +0.03(+0.18%) |
Mar 15, 2024 | 16.27 | 16.51 | 16.07 | 16.21 | 6,288,165 | -0.16(-0.96%) |
Mar 14, 2024 | 16.64 | 16.64 | 16.14 | 16.37 | 2,889,717 | -0.25(-1.48%) |
Mar 13, 2024 | 16.68 | 16.82 | 16.52 | 16.61 | 2,211,285 | -0.06(-0.36%) |
Mar 12, 2024 | 16.71 | 16.76 | 16.30 | 16.67 | 2,759,969 | +0.04(+0.24%) |
Mar 11, 2024 | 16.39 | 16.71 | 16.35 | 16.63 | 2,416,728 | +0.17(+1.02%) |
Mar 08, 2024 | 16.62 | 16.86 | 16.40 | 16.46 | 3,645,982 | -0.06(-0.36%) |
Mar 07, 2024 | 16.54 | 17.00 | 16.31 | 16.52 | 9,013,802 | +0.09(+0.54%) |
Mar 06, 2024 | 16.93 | 17.57 | 16.38 | 16.43 | 8,946,545 | -2.09(-11.28%) |
Mar 05, 2024 | 18.63 | 18.84 | 18.41 | 18.52 | 1,291,971 | -0.27(-1.42%) |
Mar 04, 2024 | 18.97 | 19.20 | 18.71 | 18.79 | 1,341,025 | -0.23(-1.19%) |
Mar 01, 2024 | 18.51 | 19.07 | 18.34 | 19.02 | 1,461,171 | +0.63(+3.43%) |
Feb 29, 2024 | 18.73 | 18.74 | 18.25 | 18.39 | 2,082,867 | -0.11(-0.59%) |
Feb 28, 2024 | 18.42 | 18.76 | 18.36 | 18.49 | 1,312,498 | -0.04(-0.21%) |
Feb 27, 2024 | 18.63 | 18.76 | 18.26 | 18.53 | 1,303,663 | -0.02(-0.11%) |
Feb 26, 2024 | 18.16 | 18.72 | 18.16 | 18.55 | 1,257,783 | +0.34(+1.84%) |
Feb 23, 2024 | 18.46 | 18.49 | 18.16 | 18.22 | 1,267,298 | -0.24(-1.28%) |
Feb 22, 2024 | 18.42 | 18.76 | 18.29 | 18.46 | 1,425,686 | +0.11(+0.59%) |
Feb 21, 2024 | 18.33 | 18.46 | 18.14 | 18.35 | 1,152,605 | -0.20(-1.06%) |
Feb 20, 2024 | 18.07 | 18.55 | 18.01 | 18.54 | 1,219,387 | +0.22(+1.18%) |
Feb 16, 2024 | 18.54 | 18.56 | 18.26 | 18.33 | 1,011,785 | -0.31(-1.64%) |
Feb 15, 2024 | 18.15 | 18.65 | 18.15 | 18.63 | 1,246,376 | +0.62(+3.45%) |
Feb 14, 2024 | 18.04 | 18.13 | 17.70 | 18.01 | 1,105,651 | +0.27(+1.50%) |
Feb 13, 2024 | 17.99 | 18.08 | 17.57 | 17.75 | 1,546,152 | -0.74(-4.00%) |
Feb 12, 2024 | 18.23 | 18.55 | 18.23 | 18.48 | 1,495,974 | +0.27(+1.46%) |
Feb 09, 2024 | 18.24 | 18.36 | 17.97 | 18.22 | 1,275,844 | +0.00(+0.00%) |
Feb 08, 2024 | 17.68 | 18.26 | 17.43 | 18.22 | 2,045,593 | +0.49(+2.78%) |
Feb 07, 2024 | 18.21 | 18.24 | 17.64 | 17.73 | 1,277,975 | -0.49(-2.71%) |
Feb 06, 2024 | 17.55 | 18.40 | 17.55 | 18.22 | 1,588,948 | +0.68(+3.88%) |
Feb 05, 2024 | 17.72 | 17.79 | 17.43 | 17.54 | 1,135,197 | -0.45(-2.52%) |
Feb 02, 2024 | 18.02 | 18.13 | 17.58 | 17.99 | 1,453,374 | -0.29(-1.56%) |
Feb 01, 2024 | 18.32 | 18.44 | 18.02 | 18.28 | 1,429,361 | +0.08(+0.43%) |
Jan 31, 2024 | 18.70 | 18.98 | 18.15 | 18.20 | 1,762,966 | -0.58(-3.10%) |
Jan 30, 2024 | 19.32 | 19.50 | 18.67 | 18.78 | 2,354,690 | -0.55(-2.86%) |
Jan 29, 2024 | 18.85 | 19.34 | 18.54 | 19.33 | 2,580,571 | +0.55(+2.94%) |
Jan 26, 2024 | 17.91 | 18.87 | 17.90 | 18.78 | 4,806,746 | +0.89(+4.96%) |
Jan 25, 2024 | 15.13 | 18.56 | 15.10 | 17.89 | 8,897,270 | +1.69(+10.40%) |
Jan 24, 2024 | 16.55 | 16.64 | 16.19 | 16.21 | 2,275,968 | -0.20(-1.20%) |
Jan 23, 2024 | 16.46 | 16.65 | 16.29 | 16.40 | 3,336,503 | +0.01(+0.06%) |
Jan 22, 2024 | 15.96 | 16.52 | 15.95 | 16.39 | 2,849,796 | +0.53(+3.36%) |
Jan 19, 2024 | 15.72 | 15.93 | 15.50 | 15.86 | 1,444,911 | +0.25(+1.58%) |
Jan 18, 2024 | 15.52 | 15.64 | 15.33 | 15.62 | 1,401,360 | +0.22(+1.41%) |
Jan 17, 2024 | 15.59 | 15.65 | 15.28 | 15.40 | 1,674,915 | -0.47(-2.98%) |
Jan 16, 2024 | 15.68 | 16.00 | 15.49 | 15.87 | 1,521,502 | +0.04(+0.25%) |
Jan 12, 2024 | 15.96 | 16.07 | 15.68 | 15.83 | 1,563,670 | -0.01(-0.06%) |
Jan 11, 2024 | 15.90 | 15.90 | 15.44 | 15.84 | 1,655,272 | -0.16(-0.99%) |
Jan 10, 2024 | 15.94 | 16.06 | 15.72 | 16.00 | 1,877,391 | -0.02(-0.12%) |
Jan 09, 2024 | 16.08 | 16.35 | 16.00 | 16.02 | 1,561,754 | -0.34(-2.05%) |
Jan 08, 2024 | 16.09 | 16.62 | 16.07 | 16.36 | 1,783,298 | +0.27(+1.65%) |
Jan 05, 2024 | 16.18 | 16.54 | 16.03 | 16.09 | 1,818,762 | -0.25(-1.51%) |
Jan 04, 2024 | 15.73 | 16.40 | 15.63 | 16.34 | 2,457,125 | +0.72(+4.61%) |
Jan 03, 2024 | 17.44 | 17.44 | 15.46 | 15.62 | 4,686,575 | -2.16(-12.15%) |
Jan 02, 2024 | 17.89 | 17.94 | 17.62 | 17.77 | 2,035,590 | -0.30(-1.64%) |
Dec 29, 2023 | 18.35 | 18.35 | 17.87 | 18.07 | 1,716,731 | -0.25(-1.35%) |
Dec 28, 2023 | 18.35 | 18.42 | 18.25 | 18.32 | 1,168,724 | -0.11(-0.59%) |
Dec 27, 2023 | 18.40 | 18.48 | 18.30 | 18.43 | 1,129,710 | +0.13(+0.69%) |
Dec 26, 2023 | 18.20 | 18.44 | 18.10 | 18.30 | 1,185,861 | +0.11(+0.59%) |
Dec 22, 2023 | 18.33 | 18.39 | 18.06 | 18.19 | 1,257,251 | -0.07(-0.37%) |
Dec 21, 2023 | 18.01 | 18.26 | 17.83 | 18.26 | 1,646,418 | +0.47(+2.62%) |
Dec 20, 2023 | 17.98 | 18.12 | 17.76 | 17.79 | 2,203,584 | -0.18(-0.97%) |
Dec 19, 2023 | 17.59 | 18.17 | 17.59 | 17.97 | 3,562,640 | +0.42(+2.38%) |
Dec 18, 2023 | 17.79 | 18.10 | 17.37 | 17.55 | 4,248,454 | -0.24(-1.37%) |
Dec 15, 2023 | 17.09 | 17.86 | 16.93 | 17.79 | 17,497,946 | +0.69(+4.04%) |
Dec 14, 2023 | 16.50 | 17.38 | 16.48 | 17.10 | 4,734,414 | +0.85(+5.21%) |
Dec 13, 2023 | 15.16 | 16.26 | 15.15 | 16.26 | 3,159,462 | +0.97(+6.37%) |
Dec 12, 2023 | 14.73 | 15.39 | 14.70 | 15.28 | 3,514,099 | +0.53(+3.56%) |
Dec 11, 2023 | 14.65 | 14.99 | 14.65 | 14.76 | 2,470,462 | +0.13(+0.86%) |
Dec 08, 2023 | 14.17 | 14.66 | 14.13 | 14.63 | 2,291,672 | +0.42(+2.94%) |
Dec 07, 2023 | 13.81 | 14.29 | 13.80 | 14.21 | 2,408,734 | +0.51(+3.69%) |
Dec 06, 2023 | 13.84 | 13.91 | 13.61 | 13.71 | 1,756,992 | +0.02(+0.14%) |
Dec 05, 2023 | 13.59 | 13.72 | 13.40 | 13.69 | 1,639,323 | +0.06(+0.43%) |
Dec 04, 2023 | 13.69 | 13.81 | 13.54 | 13.63 | 2,011,435 | -0.16(-1.13%) |
Dec 01, 2023 | 13.56 | 13.83 | 13.22 | 13.79 | 1,820,410 | +0.18(+1.29%) |
Nov 30, 2023 | 13.67 | 13.73 | 13.53 | 13.61 | 1,541,238 | -0.05(-0.36%) |
Nov 29, 2023 | 13.51 | 13.77 | 13.48 | 13.66 | 1,688,960 | +0.30(+2.26%) |
Nov 28, 2023 | 13.30 | 13.37 | 13.19 | 13.36 | 1,240,527 | +0.02(+0.15%) |
Nov 27, 2023 | 13.35 | 13.42 | 13.19 | 13.34 | 1,136,722 | -0.12(-0.87%) |
Nov 24, 2023 | 13.34 | 13.48 | 13.24 | 13.45 | 602,844 | +0.19(+1.47%) |
Nov 22, 2023 | 13.35 | 13.49 | 13.14 | 13.26 | 1,519,152 | +0.07(+0.52%) |
Nov 21, 2023 | 13.19 | 13.27 | 13.04 | 13.19 | 1,083,424 | -0.06(-0.44%) |
Nov 20, 2023 | 13.38 | 13.38 | 13.19 | 13.25 | 1,297,159 | -0.15(-1.09%) |
Nov 17, 2023 | 13.38 | 13.41 | 13.23 | 13.40 | 1,896,455 | +0.18(+1.40%) |
Nov 16, 2023 | 13.37 | 13.39 | 13.10 | 13.21 | 1,049,643 | -0.18(-1.38%) |
Nov 15, 2023 | 13.39 | 13.68 | 13.24 | 13.40 | 2,137,748 | +0.00(+0.00%) |
Nov 14, 2023 | 13.33 | 13.44 | 13.22 | 13.40 | 1,735,915 | +0.53(+4.08%) |
Nov 13, 2023 | 12.94 | 12.97 | 12.79 | 12.87 | 1,639,186 | -0.13(-0.97%) |
Nov 10, 2023 | 12.78 | 13.04 | 12.70 | 13.00 | 1,130,997 | +0.26(+2.06%) |
Nov 09, 2023 | 13.01 | 13.01 | 12.67 | 12.73 | 1,282,301 | -0.20(-1.58%) |
Nov 08, 2023 | 13.15 | 13.15 | 12.83 | 12.94 | 1,794,881 | -0.18(-1.34%) |
Nov 07, 2023 | 13.24 | 13.28 | 13.02 | 13.11 | 1,617,081 | -0.21(-1.61%) |
Nov 06, 2023 | 13.67 | 13.72 | 13.22 | 13.33 | 1,607,324 | -0.28(-2.07%) |
Nov 03, 2023 | 13.34 | 13.68 | 13.34 | 13.61 | 2,370,280 | +0.49(+3.71%) |
Nov 02, 2023 | 12.84 | 13.14 | 12.84 | 13.12 | 2,692,846 | +0.40(+3.13%) |
Nov 01, 2023 | 12.52 | 12.79 | 12.46 | 12.72 | 2,416,098 | +0.23(+1.87%) |
Oct 31, 2023 | 11.94 | 12.59 | 11.91 | 12.49 | 2,817,619 | +0.55(+4.65%) |
Oct 30, 2023 | 11.96 | 12.13 | 11.84 | 11.94 | 1,714,622 | +0.08(+0.66%) |
Oct 27, 2023 | 11.97 | 12.01 | 11.81 | 11.86 | 1,887,359 | -0.05(-0.41%) |
Oct 26, 2023 | 11.77 | 12.19 | 11.77 | 11.91 | 2,799,345 | +0.14(+1.20%) |
Oct 25, 2023 | 12.28 | 12.71 | 11.73 | 11.77 | 3,265,836 | -0.45(-3.70%) |
Oct 24, 2023 | 13.45 | 13.52 | 11.80 | 12.22 | 6,292,500 | -0.89(-6.82%) |
Oct 23, 2023 | 13.38 | 13.46 | 13.11 | 13.11 | 2,015,696 | -0.25(-1.89%) |
Oct 20, 2023 | 13.68 | 13.77 | 13.37 | 13.37 | 1,453,170 | -0.27(-2.00%) |
Oct 19, 2023 | 13.91 | 14.03 | 13.62 | 13.64 | 1,632,855 | -0.30(-2.16%) |
Oct 18, 2023 | 13.99 | 14.14 | 13.87 | 13.94 | 915,259 | -0.24(-1.71%) |
Oct 17, 2023 | 13.84 | 14.26 | 13.85 | 14.18 | 1,581,485 | +0.16(+1.11%) |
Oct 16, 2023 | 14.03 | 14.21 | 13.94 | 14.03 | 1,895,057 | +0.11(+0.77%) |
Oct 13, 2023 | 14.06 | 14.22 | 13.81 | 13.92 | 1,605,708 | -0.16(-1.11%) |
Oct 12, 2023 | 14.54 | 14.55 | 14.02 | 14.08 | 1,334,692 | -0.52(-3.53%) |
Oct 11, 2023 | 14.58 | 14.70 | 14.51 | 14.59 | 1,474,242 | +0.01(+0.07%) |
Oct 10, 2023 | 14.61 | 14.88 | 14.54 | 14.58 | 1,729,104 | -0.14(-0.93%) |
Oct 09, 2023 | 14.57 | 14.86 | 14.42 | 14.72 | 1,154,396 | +0.05(+0.33%) |
Oct 06, 2023 | 14.86 | 15.00 | 14.64 | 14.67 | 2,008,554 | -0.24(-1.63%) |
Oct 05, 2023 | 14.78 | 15.06 | 14.74 | 14.91 | 1,601,931 | -0.10(-0.65%) |
Oct 04, 2023 | 14.81 | 15.18 | 14.71 | 15.01 | 1,400,809 | +0.19(+1.31%) |
Oct 03, 2023 | 14.98 | 15.24 | 14.80 | 14.82 | 1,747,815 | -0.27(-1.81%) |
Oct 02, 2023 | 15.23 | 15.35 | 15.06 | 15.09 | 2,313,486 | -0.18(-1.15%) |
Sep 29, 2023 | 15.58 | 15.80 | 15.25 | 15.26 | 1,848,338 | -0.31(-2.00%) |
Sep 28, 2023 | 15.24 | 15.76 | 14.90 | 15.58 | 2,897,441 | +0.41(+2.69%) |
Sep 27, 2023 | 15.37 | 15.43 | 15.11 | 15.17 | 1,029,397 | -0.04(-0.25%) |
Sep 26, 2023 | 15.18 | 15.33 | 15.08 | 15.20 | 1,452,505 | -0.01(-0.06%) |
Sep 25, 2023 | 15.32 | 15.36 | 15.20 | 15.21 | 930,924 | -0.19(-1.24%) |
Sep 22, 2023 | 15.62 | 15.72 | 15.36 | 15.41 | 1,006,572 | -0.24(-1.53%) |
Sep 21, 2023 | 15.51 | 15.83 | 15.47 | 15.65 | 1,801,885 | +0.11(+0.74%) |
Sep 20, 2023 | 15.50 | 15.83 | 15.48 | 15.53 | 1,222,206 | +0.13(+0.87%) |
Sep 19, 2023 | 15.18 | 15.54 | 15.18 | 15.40 | 1,216,556 | +0.29(+1.90%) |
Sep 18, 2023 | 15.33 | 15.35 | 14.76 | 15.11 | 1,718,563 | -0.27(-1.74%) |
Sep 15, 2023 | 15.31 | 15.60 | 15.22 | 15.38 | 22,872,202 | +0.00(+0.00%) |
Sep 14, 2023 | 15.06 | 15.40 | 15.04 | 15.38 | 1,487,465 | +0.41(+2.75%) |
Sep 13, 2023 | 15.61 | 15.69 | 14.85 | 14.97 | 2,083,973 | -0.56(-3.64%) |
Sep 12, 2023 | 16.07 | 16.15 | 15.52 | 15.53 | 1,571,001 | -0.58(-3.62%) |
Sep 11, 2023 | 16.17 | 16.47 | 16.09 | 16.11 | 1,613,314 | +0.10(+0.60%) |
Sep 08, 2023 | 15.98 | 16.24 | 15.94 | 16.02 | 1,371,828 | +0.05(+0.30%) |
Sep 07, 2023 | 16.10 | 16.23 | 15.91 | 15.97 | 1,581,671 | -0.27(-1.65%) |
Sep 06, 2023 | 16.18 | 16.27 | 16.04 | 16.24 | 1,583,145 | +0.02(+0.12%) |
Sep 05, 2023 | 15.84 | 16.65 | 15.74 | 16.22 | 3,419,099 | +0.44(+2.79%) |
Sep 01, 2023 | 15.37 | 15.87 | 15.37 | 15.78 | 1,372,928 | +0.58(+3.84%) |
Aug 31, 2023 | 15.21 | 15.48 | 15.19 | 15.20 | 1,701,847 | +0.01(+0.06%) |
Aug 30, 2023 | 15.17 | 15.30 | 14.97 | 15.19 | 1,692,098 | -0.13(-0.88%) |
Aug 29, 2023 | 15.23 | 15.39 | 15.14 | 15.32 | 1,090,450 | +0.09(+0.57%) |
Aug 28, 2023 | 14.97 | 15.27 | 14.97 | 15.23 | 1,039,440 | +0.35(+2.38%) |
Aug 25, 2023 | 14.87 | 14.98 | 14.65 | 14.88 | 1,061,478 | +0.06(+0.39%) |
Aug 24, 2023 | 14.81 | 15.05 | 14.75 | 14.82 | 1,005,702 | -0.06(-0.39%) |
Aug 23, 2023 | 14.75 | 14.98 | 14.68 | 14.88 | 1,107,407 | +0.12(+0.84%) |
Aug 22, 2023 | 14.91 | 15.04 | 14.71 | 14.75 | 1,423,906 | -0.01(-0.07%) |
Aug 21, 2023 | 14.53 | 14.79 | 14.53 | 14.76 | 1,088,766 | +0.24(+1.65%) |
Aug 18, 2023 | 14.32 | 14.63 | 14.32 | 14.53 | 1,168,820 | +0.04(+0.26%) |
Aug 17, 2023 | 14.26 | 14.53 | 14.21 | 14.49 | 1,185,576 | +0.33(+2.30%) |
Aug 16, 2023 | 14.39 | 14.53 | 14.14 | 14.16 | 982,487 | -0.33(-2.25%) |
Aug 15, 2023 | 14.47 | 14.60 | 14.43 | 14.49 | 924,477 | -0.13(-0.92%) |
Aug 14, 2023 | 14.73 | 14.77 | 14.50 | 14.62 | 850,159 | -0.18(-1.23%) |
Aug 11, 2023 | 14.79 | 14.89 | 14.70 | 14.80 | 1,103,649 | -0.06(-0.39%) |
Aug 10, 2023 | 14.97 | 15.14 | 14.76 | 14.86 | 766,059 | -0.01(-0.06%) |
Aug 09, 2023 | 14.98 | 15.04 | 14.73 | 14.87 | 1,304,605 | -0.15(-1.02%) |
Aug 08, 2023 | 14.69 | 15.08 | 14.57 | 15.02 | 1,119,814 | +0.17(+1.16%) |
Aug 07, 2023 | 15.05 | 15.16 | 14.75 | 14.85 | 894,641 | -0.07(-0.45%) |
Aug 04, 2023 | 14.88 | 15.16 | 14.75 | 14.92 | 1,169,453 | +0.04(+0.26%) |
Aug 03, 2023 | 15.10 | 15.15 | 14.80 | 14.88 | 1,351,594 | -0.22(-1.46%) |
Aug 02, 2023 | 14.87 | 15.21 | 14.80 | 15.10 | 1,177,547 | +0.09(+0.57%) |
Aug 01, 2023 | 15.19 | 15.40 | 14.91 | 15.01 | 1,083,124 | -0.29(-1.88%) |
Jul 31, 2023 | 15.30 | 15.58 | 15.13 | 15.30 | 1,671,171 | +0.06(+0.38%) |
Jul 28, 2023 | 15.61 | 15.67 | 15.18 | 15.24 | 1,353,084 | -0.21(-1.36%) |
Jul 27, 2023 | 16.22 | 16.25 | 15.34 | 15.45 | 1,549,557 | -0.62(-3.87%) |
Jul 26, 2023 | 15.66 | 16.11 | 15.59 | 16.08 | 2,189,795 | +0.41(+2.63%) |
Jul 25, 2023 | 14.92 | 16.45 | 14.86 | 15.66 | 4,597,135 | +0.82(+5.55%) |
Jul 24, 2023 | 14.77 | 15.14 | 14.73 | 14.84 | 1,775,885 | +0.10(+0.65%) |
Jul 21, 2023 | 14.96 | 15.01 | 14.69 | 14.75 | 1,147,602 | -0.11(-0.77%) |
Jul 20, 2023 | 15.10 | 15.12 | 14.79 | 14.86 | 1,189,761 | -0.24(-1.58%) |
Jul 19, 2023 | 15.35 | 15.37 | 15.06 | 15.10 | 1,619,256 | -0.12(-0.82%) |
Jul 18, 2023 | 14.99 | 15.32 | 14.96 | 15.22 | 1,208,005 | +0.17(+1.14%) |
Jul 17, 2023 | 14.97 | 15.11 | 14.77 | 15.05 | 789,792 | +0.10(+0.64%) |
Jul 14, 2023 | 15.37 | 15.40 | 14.74 | 14.96 | 1,047,989 | -0.45(-2.92%) |
Jul 13, 2023 | 15.48 | 15.61 | 15.39 | 15.41 | 1,428,275 | +0.02(+0.12%) |
Jul 12, 2023 | 15.63 | 15.70 | 15.26 | 15.39 | 1,850,875 | +0.00(+0.00%) |
Jul 11, 2023 | 15.03 | 15.45 | 14.81 | 15.39 | 1,804,405 | +0.58(+3.95%) |
Jul 10, 2023 | 14.39 | 15.00 | 14.36 | 14.80 | 2,112,151 | +0.34(+2.38%) |
Jul 07, 2023 | 14.09 | 14.54 | 14.08 | 14.46 | 1,928,878 | +0.43(+3.07%) |
Jul 06, 2023 | 13.95 | 14.11 | 13.78 | 14.03 | 1,089,600 | -0.10(-0.68%) |
Jul 05, 2023 | 14.21 | 14.31 | 13.95 | 14.12 | 1,388,642 | -0.28(-1.93%) |
Jul 03, 2023 | 14.21 | 14.41 | 14.20 | 14.40 | 442,831 | +0.15(+1.08%) |
Jun 30, 2023 | 14.39 | 14.48 | 14.16 | 14.25 | 1,483,839 | +0.03(+0.20%) |
Jun 29, 2023 | 13.49 | 14.23 | 13.45 | 14.22 | 1,960,805 | +0.79(+5.92%) |
Jun 28, 2023 | 13.56 | 13.56 | 13.31 | 13.42 | 2,206,290 | -0.18(-1.31%) |
Jun 27, 2023 | 13.42 | 13.69 | 13.37 | 13.60 | 2,002,584 | +0.18(+1.33%) |
Jun 26, 2023 | 13.42 | 13.64 | 13.39 | 13.42 | 1,032,647 | +0.08(+0.56%) |
Jun 23, 2023 | 13.53 | 13.66 | 13.19 | 13.35 | 3,096,120 | -0.38(-2.74%) |
Jun 22, 2023 | 13.58 | 13.84 | 13.46 | 13.72 | 1,873,902 | +0.08(+0.55%) |
Jun 21, 2023 | 13.61 | 13.88 | 13.54 | 13.65 | 1,742,774 | +0.03(+0.21%) |
Jun 20, 2023 | 14.29 | 14.29 | 13.50 | 13.62 | 2,102,846 | -0.48(-3.40%) |
Jun 16, 2023 | 14.35 | 14.39 | 13.69 | 14.10 | 3,989,607 | -0.37(-2.54%) |
Jun 15, 2023 | 14.68 | 14.82 | 14.42 | 14.47 | 2,840,002 | +0.61(+4.41%) |
May 08, 2023 | 13.32 | 13.89 | 13.22 | 13.86 | 2,001,235 | +0.54(+4.03%) |
May 05, 2023 | 13.27 | 13.48 | 13.17 | 13.32 | 2,263,988 | +0.30(+2.31%) |
May 04, 2023 | 13.78 | 13.78 | 12.82 | 13.02 | 3,680,948 | -0.87(-6.23%) |
May 03, 2023 | 14.39 | 14.40 | 13.81 | 13.88 | 2,625,074 | -0.42(-2.96%) |
May 02, 2023 | 14.54 | 14.54 | 14.22 | 14.31 | 1,834,369 | -0.17(-1.17%) |