Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 18.62 | 18.70 | 18.23 | 18.23 | 70,187 | -0.33(-1.79%) |
May 22, 2024 | 18.34 | 18.81 | 18.34 | 18.56 | 56,471 | -0.24(-1.26%) |
May 21, 2024 | 18.87 | 18.97 | 18.76 | 18.80 | 209,729 | -0.04(-0.24%) |
May 20, 2024 | 18.95 | 18.95 | 18.84 | 18.84 | 1,893 | -0.05(-0.29%) |
May 17, 2024 | 18.68 | 19.00 | 18.68 | 18.90 | 87,397 | +0.21(+1.15%) |
May 16, 2024 | 18.69 | 18.74 | 18.58 | 18.68 | 82,538 | -0.21(-1.14%) |
May 15, 2024 | 18.46 | 18.90 | 18.46 | 18.90 | 80,929 | +0.48(+2.61%) |
May 14, 2024 | 18.78 | 18.78 | 18.27 | 18.42 | 143,567 | -0.55(-2.90%) |
May 13, 2024 | 18.73 | 18.97 | 18.71 | 18.97 | 47,312 | +0.43(+2.32%) |
May 10, 2024 | 18.95 | 19.06 | 18.54 | 18.54 | 257,496 | -0.39(-2.06%) |
May 09, 2024 | 18.69 | 18.93 | 18.68 | 18.93 | 117,336 | +0.22(+1.18%) |
May 08, 2024 | 18.48 | 18.72 | 18.26 | 18.71 | 177,684 | +0.15(+0.81%) |
May 07, 2024 | 18.58 | 18.89 | 18.54 | 18.56 | 28,928 | -0.09(-0.48%) |
May 06, 2024 | 18.46 | 18.66 | 18.18 | 18.65 | 190,685 | +0.66(+3.70%) |
May 03, 2024 | 18.38 | 18.38 | 17.79 | 17.98 | 13,438 | -0.16(-0.85%) |
May 02, 2024 | 17.97 | 18.19 | 17.94 | 18.14 | 7,815 | +0.34(+1.91%) |
May 01, 2024 | 18.07 | 18.10 | 17.65 | 17.80 | 21,041 | -0.34(-1.87%) |
Apr 30, 2024 | 18.70 | 18.70 | 18.14 | 18.14 | 6,935 | -0.85(-4.48%) |
Apr 29, 2024 | 18.85 | 18.99 | 18.84 | 18.99 | 7,893 | +0.14(+0.74%) |
Apr 26, 2024 | 18.85 | 18.96 | 18.80 | 18.85 | 6,225 | -0.07(-0.37%) |
Apr 25, 2024 | 18.33 | 18.94 | 18.33 | 18.92 | 11,471 | +0.51(+2.74%) |
Apr 24, 2024 | 18.33 | 18.44 | 18.32 | 18.41 | 11,805 | -0.10(-0.51%) |
Apr 23, 2024 | 18.31 | 18.53 | 18.30 | 18.51 | 9,837 | +0.33(+1.81%) |
Apr 22, 2024 | 17.95 | 18.31 | 17.89 | 18.18 | 10,238 | +0.15(+0.84%) |
Apr 19, 2024 | 18.32 | 18.40 | 18.03 | 18.03 | 1,520 | -0.10(-0.57%) |
Apr 18, 2024 | 18.24 | 18.30 | 18.13 | 18.13 | 2,272 | -0.11(-0.59%) |
Apr 17, 2024 | 18.40 | 18.54 | 18.08 | 18.24 | 7,978 | -0.17(-0.93%) |
Apr 16, 2024 | 18.19 | 18.48 | 18.08 | 18.41 | 59,180 | +0.13(+0.72%) |
Apr 15, 2024 | 18.54 | 18.54 | 18.23 | 18.28 | 28,828 | -0.45(-2.40%) |
Apr 12, 2024 | 18.84 | 19.09 | 18.72 | 18.73 | 25,493 | -0.13(-0.69%) |
Apr 11, 2024 | 19.00 | 19.02 | 18.80 | 18.86 | 12,775 | -0.26(-1.36%) |
Apr 10, 2024 | 18.69 | 19.12 | 18.69 | 19.12 | 25,736 | +0.36(+1.92%) |
Apr 09, 2024 | 18.90 | 18.96 | 18.61 | 18.76 | 4,328 | -0.30(-1.57%) |
Apr 08, 2024 | 18.30 | 19.16 | 18.30 | 19.06 | 20,850 | +0.03(+0.15%) |
Apr 05, 2024 | 18.57 | 19.13 | 18.57 | 19.03 | 18,919 | +0.36(+1.94%) |
Apr 04, 2024 | 18.48 | 18.68 | 18.30 | 18.67 | 6,444 | +0.26(+1.41%) |
Apr 03, 2024 | 18.05 | 18.42 | 18.05 | 18.41 | 11,821 | +0.45(+2.51%) |
Apr 02, 2024 | 18.06 | 18.22 | 17.95 | 17.96 | 12,661 | -0.01(-0.06%) |
Apr 01, 2024 | 17.87 | 18.07 | 16.92 | 17.97 | 14,939 | +0.10(+0.57%) |
Mar 28, 2024 | 17.75 | 17.91 | 17.66 | 17.87 | 11,299 | +0.19(+1.09%) |
Mar 27, 2024 | 17.22 | 17.68 | 17.22 | 17.68 | 21,578 | +0.23(+1.35%) |
Mar 26, 2024 | 17.30 | 17.60 | 17.29 | 17.44 | 11,004 | -0.05(-0.29%) |
Mar 25, 2024 | 17.32 | 17.66 | 17.32 | 17.49 | 19,096 | +0.19(+1.10%) |
Mar 22, 2024 | 17.09 | 17.30 | 16.88 | 17.30 | 14,871 | -0.02(-0.12%) |
Mar 21, 2024 | 16.70 | 17.59 | 16.70 | 17.32 | 8,522 | -0.18(-1.03%) |
Mar 20, 2024 | 17.44 | 17.55 | 17.40 | 17.50 | 8,839 | -0.09(-0.51%) |
Mar 19, 2024 | 17.53 | 17.73 | 17.53 | 17.59 | 10,756 | +0.08(+0.46%) |
Mar 18, 2024 | 17.27 | 17.56 | 17.27 | 17.51 | 9,130 | +0.32(+1.86%) |
Mar 15, 2024 | 17.21 | 17.32 | 17.18 | 17.19 | 25,853 | +0.14(+0.82%) |
Mar 14, 2024 | 17.04 | 17.05 | 16.97 | 17.05 | 8,245 | -0.15(-0.87%) |
Mar 13, 2024 | 17.18 | 17.38 | 17.05 | 17.20 | 127,539 | +0.26(+1.53%) |
Mar 12, 2024 | 16.83 | 16.94 | 16.83 | 16.94 | 3,329 | -0.01(-0.07%) |
Mar 11, 2024 | 17.19 | 17.19 | 16.90 | 16.95 | 238,162 | -0.37(-2.12%) |
Mar 08, 2024 | 17.44 | 17.54 | 17.32 | 17.32 | 35,559 | -0.12(-0.69%) |
Mar 07, 2024 | 18.00 | 18.00 | 17.05 | 17.44 | 100,440 | +0.01(+0.06%) |
Mar 06, 2024 | 17.61 | 17.74 | 17.34 | 17.43 | 23,307 | -0.06(-0.34%) |
Mar 05, 2024 | 17.25 | 17.52 | 17.14 | 17.49 | 28,603 | +0.21(+1.22%) |
Mar 04, 2024 | 17.30 | 17.33 | 17.21 | 17.28 | 51,321 | +0.00(+0.00%) |
Mar 01, 2024 | 17.49 | 17.52 | 17.28 | 17.28 | 57,040 | +0.23(+1.35%) |
Feb 29, 2024 | 17.12 | 17.33 | 17.05 | 17.05 | 620,569 | -0.13(-0.76%) |
Feb 28, 2024 | 17.18 | 17.18 | 17.05 | 17.18 | 28,603 | +0.07(+0.42%) |
Feb 27, 2024 | 17.09 | 17.24 | 17.05 | 17.11 | 38,620 | +0.21(+1.23%) |
Feb 26, 2024 | 16.47 | 16.98 | 16.47 | 16.90 | 2,204,028 | +0.15(+0.90%) |
Feb 23, 2024 | 16.75 | 17.15 | 16.68 | 16.75 | 128,561 | -0.21(-1.24%) |
Feb 22, 2024 | 17.02 | 17.09 | 16.84 | 16.96 | 99,053 | -0.09(-0.53%) |
Feb 21, 2024 | 16.57 | 17.20 | 16.49 | 17.05 | 308,881 | +0.78(+4.79%) |
Feb 20, 2024 | 16.40 | 16.60 | 16.27 | 16.27 | 15,679 | -0.33(-1.99%) |
Feb 16, 2024 | 16.44 | 16.60 | 16.35 | 16.60 | 34,954 | +0.19(+1.16%) |
Feb 15, 2024 | 15.93 | 16.44 | 15.90 | 16.41 | 143,824 | +0.55(+3.47%) |
Feb 14, 2024 | 15.97 | 15.98 | 15.73 | 15.86 | 36,173 | +0.04(+0.25%) |
Feb 13, 2024 | 16.01 | 16.01 | 15.38 | 15.82 | 115,971 | -0.43(-2.65%) |
Feb 12, 2024 | 15.85 | 16.55 | 15.85 | 16.25 | 293,548 | +0.56(+3.56%) |
Feb 09, 2024 | 15.88 | 16.04 | 15.64 | 15.69 | 168,820 | +0.39(+2.56%) |
Feb 08, 2024 | 14.93 | 15.30 | 14.93 | 15.30 | 113,479 | +0.43(+2.89%) |
Feb 07, 2024 | 14.69 | 14.87 | 14.58 | 14.87 | 133,159 | -0.01(-0.03%) |
Feb 06, 2024 | 14.95 | 14.97 | 14.88 | 14.88 | 40,044 | -0.02(-0.10%) |
Feb 05, 2024 | 14.92 | 15.00 | 14.60 | 14.89 | 77,759 | -0.24(-1.59%) |
Feb 02, 2024 | 15.46 | 15.47 | 15.08 | 15.13 | 27,487 | -0.41(-2.64%) |
Feb 01, 2024 | 15.69 | 15.84 | 15.50 | 15.54 | 171,745 | +0.00(+0.00%) |
Jan 31, 2024 | 15.76 | 15.76 | 15.50 | 15.54 | 348,375 | -0.22(-1.40%) |
Jan 30, 2024 | 15.88 | 15.88 | 15.69 | 15.76 | 280,635 | -0.01(-0.07%) |
Jan 29, 2024 | 15.84 | 15.92 | 15.66 | 15.77 | 27,104 | -0.26(-1.62%) |
Jan 26, 2024 | 16.13 | 16.13 | 15.77 | 16.03 | 61,914 | -0.06(-0.40%) |
Jan 25, 2024 | 15.88 | 16.09 | 15.86 | 16.09 | 45,782 | +0.29(+1.86%) |
Jan 24, 2024 | 15.61 | 15.83 | 15.50 | 15.80 | 162,233 | +0.42(+2.73%) |
Jan 23, 2024 | 15.25 | 15.39 | 15.20 | 15.38 | 155,239 | +0.44(+2.95%) |
Jan 22, 2024 | 15.16 | 15.23 | 14.87 | 14.94 | 159,885 | -0.32(-2.06%) |
Jan 19, 2024 | 15.13 | 15.27 | 15.10 | 15.26 | 276,773 | +0.04(+0.23%) |
Jan 18, 2024 | 16.22 | 16.22 | 14.99 | 15.22 | 510,555 | -0.06(-0.39%) |
Jan 17, 2024 | 15.29 | 15.45 | 15.00 | 15.28 | 47,752 | -0.35(-2.24%) |
Jan 16, 2024 | 15.96 | 16.50 | 15.50 | 15.63 | 600,825 | -0.59(-3.64%) |
Jan 12, 2024 | 16.12 | 16.25 | 16.00 | 16.22 | 32,693 | +0.40(+2.53%) |
Jan 11, 2024 | 15.40 | 15.82 | 15.40 | 15.82 | 7,321 | +0.40(+2.58%) |
Jan 10, 2024 | 15.12 | 15.48 | 15.10 | 15.42 | 12,431 | +0.26(+1.73%) |
Jan 09, 2024 | 15.10 | 15.24 | 14.91 | 15.16 | 8,286 | +0.07(+0.46%) |
Jan 08, 2024 | 14.86 | 15.09 | 14.86 | 15.09 | 29,683 | -0.22(-1.45%) |
Jan 05, 2024 | 15.18 | 15.31 | 15.15 | 15.31 | 30,371 | +0.21(+1.40%) |
Jan 04, 2024 | 15.10 | 15.19 | 15.04 | 15.10 | 342,770 | +0.02(+0.13%) |
Jan 03, 2024 | 14.62 | 15.09 | 14.62 | 15.08 | 149,285 | +0.47(+3.21%) |
Jan 02, 2024 | 14.72 | 14.96 | 14.60 | 14.61 | 133,293 | -0.28(-1.88%) |
Dec 29, 2023 | 14.85 | 14.93 | 14.85 | 14.89 | 46,892 | -0.02(-0.13%) |
Dec 28, 2023 | 14.93 | 15.00 | 14.84 | 14.91 | 23,238 | -0.19(-1.26%) |
Dec 27, 2023 | 15.09 | 15.23 | 14.96 | 15.10 | 117,618 | +0.01(+0.07%) |
Dec 26, 2023 | 14.89 | 15.09 | 14.86 | 15.09 | 4,945 | +0.21(+1.41%) |
Dec 22, 2023 | 14.87 | 14.89 | 14.85 | 14.88 | 12,809 | +0.14(+0.95%) |
Dec 21, 2023 | 14.65 | 14.76 | 14.41 | 14.74 | 42,391 | +0.16(+1.10%) |
Dec 20, 2023 | 14.79 | 14.88 | 14.56 | 14.58 | 132,460 | -0.23(-1.55%) |
Dec 19, 2023 | 14.56 | 14.85 | 14.56 | 14.81 | 91,051 | +0.31(+2.14%) |
Dec 18, 2023 | 14.58 | 14.60 | 14.32 | 14.50 | 69,190 | +0.18(+1.26%) |
Dec 15, 2023 | 14.75 | 14.75 | 14.32 | 14.32 | 205,983 | -0.40(-2.72%) |
Dec 14, 2023 | 14.85 | 15.00 | 14.93 | 14.72 | 127,871 | +0.20(+1.39%) |
Dec 13, 2023 | 14.13 | 14.52 | 14.05 | 14.52 | 269,872 | +0.40(+2.82%) |
Dec 12, 2023 | 14.52 | 14.55 | 14.09 | 14.12 | 308,195 | -0.78(-5.23%) |
Dec 11, 2023 | 15.01 | 15.02 | 14.72 | 14.90 | 166,206 | -0.17(-1.13%) |
Dec 08, 2023 | 14.09 | 15.21 | 14.09 | 15.07 | 113,788 | +0.21(+1.41%) |
Dec 07, 2023 | 15.17 | 15.20 | 14.86 | 14.86 | 209,398 | -0.26(-1.72%) |
Dec 06, 2023 | 15.25 | 15.47 | 15.12 | 15.12 | 165,802 | -0.31(-2.02%) |
Dec 05, 2023 | 15.82 | 15.89 | 15.43 | 15.43 | 226,154 | -0.37(-2.36%) |
Dec 04, 2023 | 16.00 | 16.20 | 15.80 | 15.80 | 381,402 | -0.60(-3.65%) |
Dec 01, 2023 | 15.98 | 16.46 | 15.98 | 16.40 | 188,586 | +0.45(+2.84%) |
Nov 30, 2023 | 16.10 | 16.40 | 15.89 | 15.95 | 91,027 | -0.01(-0.04%) |
Nov 29, 2023 | 16.00 | 16.09 | 15.77 | 15.96 | 236,131 | +0.06(+0.36%) |
Nov 28, 2023 | 15.73 | 16.10 | 15.73 | 15.90 | 160,448 | +0.20(+1.27%) |
Nov 27, 2023 | 15.63 | 15.81 | 15.61 | 15.70 | 323,017 | +0.02(+0.13%) |
Nov 24, 2023 | 15.53 | 15.75 | 15.53 | 15.68 | 10,995 | +0.18(+1.16%) |
Nov 22, 2023 | 15.69 | 15.69 | 15.46 | 15.50 | 221,759 | -0.16(-1.00%) |
Nov 21, 2023 | 15.77 | 15.77 | 15.60 | 15.66 | 125,307 | -0.09(-0.60%) |
Nov 20, 2023 | 15.64 | 15.88 | 15.64 | 15.75 | 104,334 | +0.14(+0.90%) |
Nov 17, 2023 | 15.65 | 15.70 | 15.55 | 15.61 | 118,179 | +0.17(+1.10%) |
Nov 16, 2023 | 15.49 | 15.56 | 15.09 | 15.44 | 110,595 | -0.37(-2.34%) |
Nov 15, 2023 | 15.80 | 16.04 | 15.47 | 15.81 | 124,680 | -0.25(-1.56%) |
Nov 14, 2023 | 15.87 | 16.09 | 15.74 | 16.06 | 80,621 | +0.27(+1.71%) |
Nov 13, 2023 | 15.74 | 16.05 | 15.74 | 15.79 | 66,881 | +0.05(+0.32%) |
Nov 10, 2023 | 15.59 | 15.76 | 15.59 | 15.74 | 58,226 | +0.26(+1.68%) |
Nov 09, 2023 | 15.60 | 16.02 | 15.45 | 15.48 | 886,691 | -0.09(-0.58%) |
Nov 08, 2023 | 15.89 | 15.89 | 15.43 | 15.57 | 167,159 | -0.44(-2.75%) |
Nov 07, 2023 | 16.22 | 16.29 | 15.93 | 16.01 | 31,391 | -0.55(-3.32%) |
Nov 06, 2023 | 17.13 | 17.13 | 16.50 | 16.56 | 274,411 | -0.61(-3.55%) |
Nov 03, 2023 | 17.22 | 17.35 | 17.00 | 17.17 | 846,705 | +0.47(+2.78%) |
Nov 02, 2023 | 16.50 | 16.71 | 16.42 | 16.70 | 67,125 | +0.44(+2.74%) |
Nov 01, 2023 | 16.07 | 16.40 | 16.07 | 16.26 | 372,859 | +0.22(+1.37%) |
Oct 31, 2023 | 15.82 | 16.19 | 15.82 | 16.04 | 450,694 | +0.21(+1.33%) |
Oct 30, 2023 | 16.16 | 16.16 | 15.73 | 15.83 | 417,370 | -0.05(-0.31%) |
Oct 27, 2023 | 15.40 | 15.89 | 15.40 | 15.88 | 152,045 | -0.07(-0.43%) |
Oct 26, 2023 | 15.84 | 16.06 | 15.79 | 15.95 | 115,112 | +0.24(+1.53%) |
Oct 25, 2023 | 15.64 | 16.10 | 15.64 | 15.71 | 516,735 | -0.19(-1.21%) |
Oct 24, 2023 | 15.93 | 16.08 | 15.89 | 15.90 | 282,034 | -0.30(-1.85%) |
Oct 23, 2023 | 16.22 | 16.51 | 16.16 | 16.20 | 167,571 | -0.20(-1.23%) |
Oct 20, 2023 | 16.33 | 16.49 | 16.33 | 16.40 | 196,017 | -0.07(-0.42%) |
Oct 19, 2023 | 16.32 | 16.52 | 16.22 | 16.47 | 280,299 | +0.25(+1.54%) |
Oct 18, 2023 | 16.15 | 16.31 | 16.14 | 16.22 | 282,863 | +0.25(+1.57%) |
Oct 17, 2023 | 16.03 | 16.05 | 15.91 | 15.97 | 351,990 | -0.13(-0.81%) |
Oct 16, 2023 | 16.07 | 16.11 | 16.04 | 16.10 | 209,023 | -0.10(-0.62%) |
Oct 13, 2023 | 16.05 | 16.21 | 16.05 | 16.20 | 210,232 | +0.26(+1.63%) |
Oct 12, 2023 | 16.10 | 16.10 | 15.84 | 15.94 | 149,376 | -0.00(-0.00%) |
Oct 11, 2023 | 15.99 | 16.08 | 15.82 | 15.94 | 15,179 | +0.00(+0.00%) |
Oct 10, 2023 | 16.00 | 16.02 | 15.93 | 15.94 | 330,150 | +0.28(+1.81%) |
Oct 09, 2023 | 15.88 | 15.88 | 15.04 | 15.66 | 10,180 | +0.27(+1.75%) |
Oct 06, 2023 | 14.74 | 15.39 | 14.74 | 15.39 | 57,761 | +0.61(+4.11%) |
Oct 05, 2023 | 14.73 | 14.78 | 14.73 | 14.78 | 477,872 | +0.09(+0.61%) |
Oct 04, 2023 | 14.70 | 14.99 | 14.69 | 14.69 | 337,520 | -0.61(-3.99%) |
Oct 03, 2023 | 15.31 | 15.42 | 15.16 | 15.30 | 324,573 | -0.01(-0.07%) |
Oct 02, 2023 | 15.33 | 15.42 | 15.31 | 15.31 | 153,270 | -0.67(-4.20%) |
Sep 29, 2023 | 15.92 | 16.07 | 15.91 | 15.98 | 350,039 | -0.28(-1.72%) |
Sep 28, 2023 | 15.92 | 16.30 | 15.92 | 16.26 | 44,067 | +0.22(+1.38%) |
Sep 27, 2023 | 15.96 | 16.20 | 13.55 | 16.04 | 649,158 | +0.23(+1.45%) |
Sep 26, 2023 | 15.69 | 15.88 | 15.69 | 15.81 | 50,974 | +0.11(+0.70%) |
Sep 25, 2023 | 15.46 | 15.70 | 15.69 | 15.70 | 79,264 | +0.40(+2.61%) |
Sep 22, 2023 | 15.34 | 15.45 | 15.21 | 15.30 | 109,334 | +0.07(+0.46%) |
Sep 21, 2023 | 15.51 | 15.53 | 15.22 | 15.23 | 175,709 | -0.46(-2.93%) |
Sep 20, 2023 | 15.94 | 16.01 | 15.64 | 15.69 | 248,184 | -0.28(-1.75%) |
Sep 19, 2023 | 16.21 | 16.25 | 15.90 | 15.97 | 127,565 | +0.08(+0.50%) |
Sep 18, 2023 | 16.17 | 16.17 | 15.85 | 15.89 | 121,870 | -0.11(-0.69%) |
Sep 15, 2023 | 15.81 | 16.06 | 15.81 | 16.00 | 87,548 | +0.03(+0.19%) |
Sep 14, 2023 | 15.87 | 15.99 | 15.87 | 15.97 | 44,208 | +0.40(+2.54%) |
Sep 13, 2023 | 15.85 | 15.85 | 15.51 | 15.57 | 540,095 | -0.26(-1.61%) |
Sep 12, 2023 | 15.50 | 15.88 | 15.50 | 15.83 | 38,330 | +0.36(+2.29%) |
Sep 11, 2023 | 15.45 | 15.69 | 15.45 | 15.47 | 88,518 | +0.00(+0.03%) |
Sep 08, 2023 | 15.48 | 15.61 | 15.47 | 15.47 | 167,253 | +0.22(+1.44%) |
Sep 07, 2023 | 15.30 | 15.39 | 15.25 | 15.25 | 216,774 | -0.22(-1.45%) |
Sep 06, 2023 | 15.48 | 15.62 | 15.41 | 15.47 | 53,695 | -0.02(-0.10%) |
Sep 05, 2023 | 15.85 | 15.88 | 15.48 | 15.49 | 16,924 | -0.09(-0.58%) |
Sep 01, 2023 | 15.50 | 15.65 | 15.36 | 15.58 | 15,445 | +0.30(+1.96%) |
Aug 31, 2023 | 15.21 | 15.33 | 15.11 | 15.28 | 296,076 | +0.17(+1.13%) |
Aug 30, 2023 | 15.26 | 15.30 | 15.09 | 15.11 | 16,247 | +0.04(+0.29%) |
Aug 29, 2023 | 14.85 | 15.08 | 14.85 | 15.07 | 17,005 | +0.32(+2.15%) |
Aug 28, 2023 | 14.77 | 14.77 | 14.75 | 14.75 | 1,391 | +0.23(+1.61%) |
Aug 25, 2023 | 14.04 | 14.57 | 14.04 | 14.52 | 6,035 | +0.13(+0.88%) |
Aug 24, 2023 | 14.46 | 14.46 | 14.39 | 14.39 | 10,729 | -0.17(-1.17%) |
Aug 23, 2023 | 14.89 | 14.89 | 14.56 | 14.56 | 27,967 | -0.43(-2.87%) |
Aug 22, 2023 | 15.06 | 15.06 | 14.99 | 14.99 | 2,956 | -0.06(-0.40%) |
Aug 21, 2023 | 15.07 | 15.20 | 14.94 | 15.05 | 13,476 | -0.13(-0.86%) |
Aug 18, 2023 | 15.26 | 15.28 | 15.11 | 15.18 | 45,626 | -0.06(-0.39%) |
Aug 17, 2023 | 15.06 | 15.26 | 15.02 | 15.24 | 14,359 | +0.22(+1.48%) |
Aug 16, 2023 | 14.42 | 15.17 | 14.42 | 15.02 | 21,198 | -0.04(-0.29%) |
Aug 15, 2023 | 14.76 | 15.30 | 14.76 | 15.06 | 28,499 | -0.39(-2.54%) |
Aug 14, 2023 | 15.37 | 15.46 | 15.26 | 15.45 | 9,059 | -0.02(-0.11%) |
Aug 11, 2023 | 15.55 | 15.62 | 15.47 | 15.47 | 12,153 | +0.09(+0.59%) |
Aug 10, 2023 | 15.49 | 15.62 | 15.36 | 15.38 | 10,654 | -0.08(-0.52%) |
Aug 09, 2023 | 15.18 | 15.47 | 15.18 | 15.46 | 13,534 | +0.34(+2.25%) |
Aug 08, 2023 | 14.78 | 15.14 | 14.75 | 15.12 | 43,034 | +0.08(+0.57%) |
Aug 07, 2023 | 15.33 | 15.33 | 14.95 | 15.04 | 6,420 | -0.04(-0.23%) |
Aug 04, 2023 | 15.12 | 15.27 | 15.07 | 15.07 | 7,132 | -0.13(-0.86%) |
Aug 03, 2023 | 15.03 | 15.27 | 14.75 | 15.20 | 20,722 | +0.44(+2.96%) |
Aug 02, 2023 | 14.82 | 14.82 | 14.65 | 14.76 | 6,627 | -0.13(-0.85%) |
Aug 01, 2023 | 14.96 | 15.02 | 14.74 | 14.89 | 19,007 | -0.13(-0.87%) |
Jul 31, 2023 | 15.23 | 15.32 | 15.02 | 15.02 | 19,230 | -0.05(-0.33%) |
Jul 28, 2023 | 14.80 | 15.11 | 14.51 | 15.07 | 16,525 | +0.24(+1.62%) |
Jul 27, 2023 | 15.00 | 15.00 | 14.70 | 14.83 | 6,430 | -0.02(-0.13%) |
Jul 26, 2023 | 14.77 | 14.94 | 14.70 | 14.85 | 12,199 | +0.06(+0.39%) |
Jul 25, 2023 | 14.68 | 14.91 | 14.60 | 14.79 | 42,454 | +0.07(+0.49%) |
Jul 24, 2023 | 14.64 | 14.76 | 14.59 | 14.72 | 3,575 | +0.17(+1.17%) |
Jul 21, 2023 | 14.55 | 14.63 | 14.53 | 14.55 | 8,304 | -0.01(-0.07%) |
Jul 20, 2023 | 14.57 | 14.71 | 14.50 | 14.56 | 12,800 | -0.11(-0.75%) |
Jul 19, 2023 | 14.00 | 14.71 | 14.00 | 14.67 | 126,397 | +0.31(+2.16%) |
Jul 18, 2023 | 13.83 | 14.38 | 13.83 | 14.36 | 11,836 | +0.48(+3.46%) |
Jul 17, 2023 | 13.85 | 13.98 | 13.85 | 13.88 | 4,958 | +0.10(+0.73%) |
Jul 14, 2023 | 13.94 | 13.98 | 13.77 | 13.78 | 8,940 | -0.50(-3.48%) |
Jul 13, 2023 | 13.90 | 14.50 | 13.90 | 14.28 | 6,344 | -0.18(-1.22%) |
Jul 12, 2023 | 14.39 | 14.45 | 14.17 | 14.45 | 11,833 | +0.29(+2.07%) |
Jul 11, 2023 | 13.91 | 14.17 | 13.91 | 14.16 | 12,817 | +0.30(+2.16%) |
Jul 10, 2023 | 14.00 | 14.17 | 13.79 | 13.86 | 43,851 | +0.08(+0.58%) |
Jul 07, 2023 | 13.53 | 13.80 | 13.53 | 13.78 | 336,910 | +0.43(+3.22%) |
Jul 06, 2023 | 13.43 | 13.45 | 13.21 | 13.35 | 295,225 | -0.17(-1.26%) |
Jul 05, 2023 | 13.50 | 13.62 | 13.50 | 13.52 | 7,444 | +0.09(+0.67%) |
Jul 03, 2023 | 13.50 | 13.50 | 13.43 | 13.43 | 2,253 | +0.08(+0.63%) |
Jun 30, 2023 | 13.09 | 13.38 | 13.09 | 13.35 | 5,854 | +0.02(+0.12%) |
Jun 29, 2023 | 13.40 | 13.45 | 13.32 | 13.33 | 285,917 | +0.02(+0.15%) |
Jun 28, 2023 | 13.45 | 13.49 | 13.31 | 13.31 | 10,022 | -0.21(-1.55%) |
Jun 27, 2023 | 13.79 | 13.83 | 13.50 | 13.52 | 170,828 | -0.39(-2.80%) |
Jun 26, 2023 | 13.80 | 14.02 | 13.76 | 13.91 | 157,208 | +0.24(+1.77%) |
Jun 23, 2023 | 13.50 | 13.67 | 13.41 | 13.67 | 312,212 | +0.34(+2.54%) |
Jun 22, 2023 | 13.10 | 13.33 | 13.00 | 13.33 | 15,588 | +0.03(+0.23%) |
Jun 21, 2023 | 12.46 | 13.47 | 12.46 | 13.30 | 19,869 | +0.19(+1.45%) |
Jun 20, 2023 | 13.03 | 13.11 | 12.95 | 13.11 | 6,271 | -0.07(-0.53%) |
Jun 16, 2023 | 12.95 | 13.19 | 12.95 | 13.18 | 7,575 | +0.20(+1.54%) |