Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 14.79 | 14.91 | 14.55 | 14.61 | 2,484,450 | -0.11(-0.75%) |
May 16, 2024 | 14.67 | 14.76 | 14.60 | 14.72 | 2,636,034 | +0.06(+0.41%) |
May 15, 2024 | 14.99 | 15.00 | 14.65 | 14.66 | 3,207,939 | -0.13(-0.88%) |
May 14, 2024 | 15.04 | 15.08 | 14.74 | 14.79 | 4,115,273 | -0.10(-0.67%) |
May 13, 2024 | 14.97 | 15.06 | 14.78 | 14.89 | 2,142,299 | +0.05(+0.34%) |
May 10, 2024 | 14.88 | 14.93 | 14.68 | 14.84 | 3,098,489 | -0.01(-0.07%) |
May 09, 2024 | 14.75 | 14.87 | 14.70 | 14.85 | 2,853,832 | +0.14(+0.95%) |
May 08, 2024 | 14.80 | 14.86 | 14.61 | 14.71 | 1,817,638 | -0.15(-1.01%) |
May 07, 2024 | 15.05 | 15.12 | 14.83 | 14.86 | 2,255,847 | +0.06(+0.41%) |
May 06, 2024 | 14.78 | 14.85 | 14.67 | 14.80 | 1,604,766 | +0.12(+0.82%) |
May 03, 2024 | 14.90 | 14.99 | 14.63 | 14.68 | 1,949,041 | +0.01(+0.07%) |
May 02, 2024 | 14.99 | 14.99 | 14.63 | 14.67 | 1,863,581 | -0.18(-1.21%) |
May 01, 2024 | 14.81 | 15.14 | 14.79 | 14.85 | 2,019,840 | +0.09(+0.61%) |
Apr 30, 2024 | 14.99 | 15.02 | 14.73 | 14.76 | 2,024,642 | -0.32(-2.12%) |
Apr 29, 2024 | 15.01 | 15.09 | 14.92 | 15.08 | 1,772,572 | +0.16(+1.07%) |
Apr 26, 2024 | 14.95 | 15.07 | 14.83 | 14.92 | 2,331,555 | +0.00(+0.00%) |
Apr 25, 2024 | 15.03 | 15.16 | 14.90 | 14.92 | 1,823,909 | -0.27(-1.77%) |
Apr 24, 2024 | 15.34 | 15.39 | 15.15 | 15.19 | 1,549,362 | -0.20(-1.29%) |
Apr 23, 2024 | 15.31 | 15.53 | 15.28 | 15.39 | 1,325,300 | +0.05(+0.32%) |
Apr 22, 2024 | 15.07 | 15.36 | 15.02 | 15.34 | 1,553,782 | +0.28(+1.85%) |
Apr 19, 2024 | 14.84 | 15.08 | 14.84 | 15.06 | 1,788,376 | +0.21(+1.41%) |
Apr 18, 2024 | 14.96 | 14.99 | 14.78 | 14.85 | 1,390,818 | -0.04(-0.27%) |
Apr 17, 2024 | 15.28 | 15.34 | 14.88 | 14.89 | 1,619,533 | -0.36(-2.35%) |
Apr 16, 2024 | 15.48 | 15.58 | 15.23 | 15.25 | 2,166,194 | -0.29(-1.86%) |
Apr 15, 2024 | 15.86 | 15.89 | 15.47 | 15.54 | 1,166,606 | -0.20(-1.26%) |
Apr 12, 2024 | 15.73 | 15.84 | 15.65 | 15.74 | 979,554 | -0.09(-0.57%) |
Apr 11, 2024 | 15.77 | 15.89 | 15.64 | 15.83 | 987,172 | +0.16(+1.02%) |
Apr 10, 2024 | 15.79 | 15.90 | 15.61 | 15.67 | 1,628,619 | -0.41(-2.54%) |
Apr 09, 2024 | 16.13 | 16.20 | 15.94 | 16.07 | 1,088,467 | -0.05(-0.31%) |
Apr 08, 2024 | 15.96 | 16.23 | 15.94 | 16.12 | 1,139,614 | +0.15(+0.93%) |
Apr 05, 2024 | 15.90 | 16.00 | 15.83 | 15.97 | 1,567,456 | +0.07(+0.44%) |
Apr 04, 2024 | 16.15 | 16.19 | 15.77 | 15.90 | 1,572,937 | -0.06(-0.37%) |
Apr 03, 2024 | 16.09 | 16.09 | 15.91 | 15.96 | 1,670,492 | -0.20(-1.23%) |
Apr 02, 2024 | 16.02 | 16.16 | 15.95 | 16.16 | 2,184,292 | -0.06(-0.37%) |
Apr 01, 2024 | 16.27 | 16.42 | 16.14 | 16.22 | 1,320,119 | -0.07(-0.43%) |
Mar 28, 2024 | 16.46 | 16.51 | 16.14 | 16.29 | 1,910,370 | -0.14(-0.85%) |
Mar 27, 2024 | 16.25 | 16.43 | 16.20 | 16.43 | 1,426,334 | +0.35(+2.16%) |
Mar 26, 2024 | 16.16 | 16.23 | 16.08 | 16.08 | 1,039,394 | -0.01(-0.06%) |
Mar 25, 2024 | 16.41 | 16.42 | 16.09 | 16.09 | 1,064,215 | -0.22(-1.33%) |
Mar 22, 2024 | 16.63 | 16.66 | 16.30 | 16.31 | 963,425 | -0.26(-1.55%) |
Mar 21, 2024 | 16.41 | 16.63 | 16.37 | 16.57 | 1,474,199 | +0.22(+1.33%) |
Mar 20, 2024 | 16.23 | 16.38 | 16.15 | 16.35 | 1,179,254 | +0.01(+0.06%) |
Mar 19, 2024 | 16.25 | 16.37 | 16.20 | 16.34 | 1,134,882 | +0.04(+0.24%) |
Mar 18, 2024 | 16.03 | 16.39 | 15.99 | 16.30 | 1,396,414 | +0.29(+1.79%) |
Mar 15, 2024 | 15.99 | 16.20 | 15.90 | 16.01 | 3,657,211 | -0.12(-0.74%) |
Mar 14, 2024 | 16.22 | 16.34 | 16.02 | 16.13 | 2,596,964 | -0.19(-1.15%) |
Mar 13, 2024 | 16.52 | 16.67 | 16.24 | 16.32 | 2,577,180 | -0.26(-1.55%) |
Mar 12, 2024 | 16.58 | 16.81 | 16.51 | 16.58 | 2,113,202 | -0.03(-0.18%) |
Mar 11, 2024 | 16.64 | 16.81 | 16.58 | 16.61 | 2,159,505 | -0.09(-0.53%) |
Mar 08, 2024 | 16.49 | 16.72 | 16.41 | 16.70 | 1,635,974 | +0.36(+2.18%) |
Mar 07, 2024 | 16.43 | 16.46 | 16.22 | 16.34 | 1,348,125 | +0.06(+0.36%) |
Mar 06, 2024 | 16.45 | 16.52 | 16.24 | 16.28 | 1,114,924 | -0.01(-0.06%) |
Mar 05, 2024 | 16.38 | 16.53 | 16.28 | 16.29 | 1,456,164 | -0.22(-1.32%) |
Mar 04, 2024 | 16.11 | 16.53 | 16.10 | 16.51 | 2,669,571 | +0.34(+2.08%) |
Mar 01, 2024 | 16.01 | 16.26 | 15.95 | 16.17 | 1,909,500 | +0.25(+1.55%) |
Feb 29, 2024 | 16.04 | 16.10 | 15.82 | 15.93 | 2,884,396 | +0.03(+0.19%) |
Feb 28, 2024 | 15.65 | 16.10 | 15.63 | 15.90 | 2,496,087 | +0.14(+0.88%) |
Feb 27, 2024 | 15.81 | 15.89 | 15.65 | 15.76 | 2,749,040 | +0.02(+0.13%) |
Feb 26, 2024 | 16.00 | 16.05 | 15.62 | 15.74 | 2,744,398 | -0.27(-1.66%) |
Feb 23, 2024 | 16.02 | 16.42 | 15.99 | 16.00 | 2,880,772 | -0.02(-0.12%) |
Feb 22, 2024 | 15.93 | 16.05 | 15.60 | 16.02 | 3,548,751 | +0.07(+0.43%) |
Feb 21, 2024 | 15.65 | 16.03 | 15.65 | 15.95 | 2,209,348 | +0.29(+1.82%) |
Feb 20, 2024 | 15.52 | 15.84 | 15.42 | 15.67 | 2,505,036 | -0.02(-0.13%) |
Feb 16, 2024 | 15.71 | 15.83 | 15.58 | 15.69 | 2,274,989 | -0.24(-1.48%) |
Feb 15, 2024 | 15.70 | 15.92 | 15.64 | 15.92 | 2,291,492 | +0.37(+2.41%) |
Feb 14, 2024 | 15.54 | 15.73 | 15.38 | 15.55 | 2,728,180 | +0.14(+0.89%) |
Feb 13, 2024 | 15.49 | 15.59 | 15.24 | 15.41 | 1,694,265 | -0.56(-3.51%) |
Feb 12, 2024 | 15.94 | 16.06 | 15.90 | 15.97 | 1,262,349 | +0.10(+0.62%) |
Feb 09, 2024 | 15.89 | 15.89 | 15.65 | 15.88 | 1,358,226 | +0.06(+0.37%) |
Feb 08, 2024 | 15.64 | 15.83 | 15.62 | 15.82 | 1,002,089 | +0.12(+0.75%) |
Feb 07, 2024 | 15.79 | 15.80 | 15.57 | 15.70 | 1,592,509 | -0.05(-0.31%) |
Feb 06, 2024 | 15.70 | 15.91 | 15.67 | 15.75 | 1,436,733 | +0.00(+0.00%) |
Feb 05, 2024 | 15.77 | 15.89 | 15.65 | 15.75 | 1,641,228 | -0.24(-1.48%) |
Feb 02, 2024 | 15.93 | 16.12 | 15.81 | 15.98 | 1,578,335 | -0.16(-0.98%) |
Feb 01, 2024 | 15.83 | 16.15 | 15.74 | 16.14 | 2,090,813 | +0.33(+2.05%) |
Jan 31, 2024 | 16.23 | 16.25 | 15.81 | 15.82 | 2,516,529 | -0.41(-2.55%) |
Jan 30, 2024 | 16.26 | 16.39 | 16.23 | 16.23 | 1,493,379 | -0.14(-0.84%) |
Jan 29, 2024 | 16.15 | 16.39 | 16.08 | 16.37 | 1,937,038 | +0.18(+1.09%) |
Jan 26, 2024 | 16.17 | 16.29 | 16.11 | 16.19 | 1,327,696 | +0.11(+0.67%) |
Jan 25, 2024 | 16.10 | 16.13 | 15.88 | 16.08 | 1,765,345 | +0.23(+1.42%) |
Jan 24, 2024 | 16.21 | 16.25 | 15.84 | 15.86 | 1,955,081 | -0.18(-1.10%) |
Jan 23, 2024 | 16.39 | 16.42 | 15.99 | 16.03 | 2,400,044 | -0.24(-1.45%) |
Jan 22, 2024 | 16.29 | 16.36 | 16.17 | 16.27 | 2,538,628 | +0.10(+0.61%) |
Jan 19, 2024 | 15.96 | 16.18 | 15.78 | 16.17 | 2,310,382 | +0.33(+2.10%) |
Jan 18, 2024 | 15.94 | 15.94 | 15.69 | 15.84 | 2,080,013 | +0.00(+0.00%) |
Jan 17, 2024 | 15.72 | 15.88 | 15.63 | 15.84 | 3,929,919 | -0.13(-0.80%) |
Jan 16, 2024 | 15.99 | 16.08 | 15.92 | 15.97 | 2,140,965 | -0.17(-1.03%) |
Jan 12, 2024 | 16.38 | 16.40 | 16.04 | 16.13 | 1,517,396 | -0.05(-0.30%) |
Jan 11, 2024 | 16.02 | 16.22 | 15.96 | 16.18 | 2,110,083 | +0.05(+0.30%) |
Jan 10, 2024 | 16.19 | 16.27 | 16.07 | 16.13 | 1,875,944 | -0.06(-0.36%) |
Jan 09, 2024 | 16.47 | 16.53 | 16.18 | 16.19 | 1,407,355 | -0.45(-2.71%) |
Jan 08, 2024 | 16.34 | 16.64 | 16.34 | 16.64 | 2,222,954 | +0.12(+0.71%) |
Jan 05, 2024 | 16.45 | 16.74 | 16.42 | 16.52 | 1,999,592 | +0.00(+0.00%) |
Jan 04, 2024 | 16.53 | 16.66 | 16.43 | 16.52 | 3,237,197 | +0.07(+0.42%) |
Jan 03, 2024 | 16.34 | 16.71 | 16.25 | 16.46 | 3,006,299 | -0.06(-0.36%) |
Jan 02, 2024 | 16.26 | 16.59 | 16.16 | 16.51 | 2,682,652 | +0.24(+1.44%) |
Dec 29, 2023 | 16.49 | 16.55 | 16.27 | 16.28 | 2,036,804 | -0.25(-1.48%) |
Dec 28, 2023 | 16.54 | 16.72 | 16.48 | 16.52 | 1,590,124 | -0.03(-0.18%) |
Dec 27, 2023 | 16.50 | 16.63 | 16.45 | 16.55 | 1,821,067 | +0.03(+0.18%) |
Dec 26, 2023 | 16.52 | 16.64 | 16.41 | 16.52 | 2,441,885 | +0.07(+0.41%) |
Dec 22, 2023 | 16.53 | 16.83 | 16.46 | 16.46 | 4,028,703 | -0.01(-0.06%) |
Dec 21, 2023 | 16.54 | 16.63 | 16.34 | 16.47 | 3,053,456 | +0.06(+0.36%) |
Dec 20, 2023 | 16.52 | 16.62 | 16.34 | 16.41 | 4,292,031 | -0.09(-0.53%) |
Dec 19, 2023 | 16.74 | 16.94 | 16.43 | 16.50 | 7,752,738 | -0.03(-0.18%) |
Dec 18, 2023 | 16.73 | 16.82 | 16.46 | 16.52 | 4,310,844 | -0.15(-0.88%) |
Dec 15, 2023 | 16.94 | 17.16 | 16.49 | 16.67 | 8,070,835 | -0.26(-1.55%) |
Dec 14, 2023 | 16.94 | 17.41 | 16.86 | 16.93 | 6,013,739 | +0.24(+1.46%) |
Dec 13, 2023 | 16.48 | 16.74 | 16.26 | 16.69 | 3,668,688 | +0.19(+1.18%) |
Dec 12, 2023 | 16.54 | 16.74 | 16.50 | 16.50 | 2,331,759 | -0.07(-0.41%) |
Dec 11, 2023 | 16.46 | 16.66 | 16.46 | 16.56 | 2,045,663 | +0.13(+0.77%) |
Dec 08, 2023 | 16.16 | 16.49 | 16.16 | 16.44 | 2,257,543 | -0.01(-0.06%) |
Dec 07, 2023 | 16.04 | 16.46 | 15.95 | 16.45 | 1,696,099 | +0.39(+2.42%) |
Dec 06, 2023 | 16.28 | 16.37 | 15.97 | 16.06 | 2,099,943 | -0.11(-0.66%) |
Dec 05, 2023 | 16.42 | 16.43 | 16.05 | 16.16 | 1,519,835 | -0.29(-1.77%) |
Dec 04, 2023 | 16.36 | 16.60 | 16.24 | 16.46 | 1,892,067 | +0.04(+0.24%) |
Dec 01, 2023 | 16.09 | 16.53 | 16.06 | 16.42 | 1,977,252 | +0.20(+1.26%) |
Nov 30, 2023 | 16.00 | 16.33 | 15.88 | 16.21 | 2,820,240 | +0.21(+1.34%) |
Nov 29, 2023 | 16.15 | 16.25 | 15.99 | 16.00 | 3,779,199 | -0.08(-0.48%) |
Nov 28, 2023 | 16.08 | 16.16 | 15.91 | 16.08 | 3,519,958 | -0.01(-0.06%) |
Nov 27, 2023 | 15.89 | 16.14 | 15.76 | 16.09 | 2,481,247 | +0.20(+1.28%) |
Nov 24, 2023 | 15.86 | 15.93 | 15.78 | 15.88 | 651,556 | +0.02(+0.12%) |
Nov 22, 2023 | 15.84 | 15.93 | 15.72 | 15.86 | 1,320,841 | +0.17(+1.11%) |
Nov 21, 2023 | 15.95 | 15.95 | 15.69 | 15.69 | 2,420,808 | -0.32(-2.00%) |
Nov 20, 2023 | 15.99 | 16.04 | 15.87 | 16.01 | 1,243,430 | +0.05(+0.30%) |
Nov 17, 2023 | 16.07 | 16.12 | 15.90 | 15.96 | 3,051,889 | +0.04(+0.24%) |
Nov 16, 2023 | 16.23 | 16.33 | 15.85 | 15.92 | 1,573,840 | -0.29(-1.79%) |
Nov 15, 2023 | 16.21 | 16.38 | 16.07 | 16.21 | 2,088,431 | +0.02(+0.12%) |
Nov 14, 2023 | 15.98 | 16.24 | 15.85 | 16.19 | 2,228,244 | +0.76(+4.96%) |
Nov 13, 2023 | 15.29 | 15.54 | 15.16 | 15.43 | 1,351,043 | +0.06(+0.38%) |
Nov 10, 2023 | 15.13 | 15.43 | 14.98 | 15.37 | 2,393,288 | +0.27(+1.79%) |
Nov 09, 2023 | 15.38 | 15.38 | 14.99 | 15.10 | 3,301,146 | -0.15(-1.01%) |
Nov 08, 2023 | 16.02 | 16.06 | 15.17 | 15.25 | 4,021,079 | -0.88(-5.46%) |
Nov 07, 2023 | 16.15 | 16.26 | 16.06 | 16.14 | 2,182,191 | -0.09(-0.54%) |
Nov 06, 2023 | 16.24 | 16.33 | 16.11 | 16.22 | 2,377,170 | -0.10(-0.59%) |
Nov 03, 2023 | 16.35 | 16.48 | 16.21 | 16.32 | 2,363,114 | +0.19(+1.20%) |
Nov 02, 2023 | 15.53 | 16.15 | 15.49 | 16.13 | 2,308,761 | +0.81(+5.31%) |
Nov 01, 2023 | 15.23 | 15.33 | 14.91 | 15.31 | 2,733,638 | +0.14(+0.89%) |
Oct 31, 2023 | 14.94 | 15.19 | 14.76 | 15.18 | 2,754,572 | +0.33(+2.22%) |
Oct 30, 2023 | 14.61 | 14.93 | 14.59 | 14.85 | 1,299,354 | +0.47(+3.30%) |
Oct 27, 2023 | 14.85 | 14.96 | 14.26 | 14.37 | 2,308,802 | -0.49(-3.30%) |
Oct 26, 2023 | 14.83 | 15.04 | 14.74 | 14.86 | 1,963,043 | +0.11(+0.72%) |
Oct 25, 2023 | 14.87 | 15.00 | 14.76 | 14.76 | 1,874,316 | -0.25(-1.67%) |
Oct 24, 2023 | 15.03 | 15.16 | 14.92 | 15.01 | 1,916,308 | +0.10(+0.65%) |
Oct 23, 2023 | 14.77 | 15.15 | 14.66 | 14.91 | 2,251,038 | -0.03(-0.19%) |
Oct 20, 2023 | 15.35 | 15.40 | 14.94 | 14.94 | 2,730,122 | -0.31(-2.02%) |
Oct 19, 2023 | 15.47 | 15.68 | 15.25 | 15.25 | 2,428,298 | -0.28(-1.80%) |
Oct 18, 2023 | 15.47 | 15.64 | 15.38 | 15.53 | 2,216,258 | -0.08(-0.49%) |
Oct 17, 2023 | 15.27 | 15.77 | 15.27 | 15.61 | 1,853,390 | +0.27(+1.76%) |
Oct 16, 2023 | 15.16 | 15.48 | 15.13 | 15.34 | 1,783,992 | +0.28(+1.85%) |
Oct 13, 2023 | 15.12 | 15.19 | 14.99 | 15.06 | 2,123,129 | -0.01(-0.06%) |
Oct 12, 2023 | 15.02 | 15.08 | 14.86 | 15.07 | 2,215,064 | +0.10(+0.64%) |
Oct 11, 2023 | 14.88 | 15.03 | 14.72 | 14.97 | 1,764,600 | +0.13(+0.84%) |
Oct 10, 2023 | 14.64 | 14.87 | 14.56 | 14.85 | 1,967,409 | +0.32(+2.19%) |
Oct 09, 2023 | 14.40 | 14.58 | 14.22 | 14.53 | 1,743,704 | +0.05(+0.33%) |
Oct 06, 2023 | 14.36 | 14.65 | 14.20 | 14.48 | 2,197,452 | +0.05(+0.33%) |
Oct 05, 2023 | 14.39 | 14.56 | 14.38 | 14.43 | 2,402,931 | +0.05(+0.34%) |
Oct 04, 2023 | 14.27 | 14.43 | 14.14 | 14.38 | 4,378,373 | +0.16(+1.15%) |
Oct 03, 2023 | 14.58 | 14.59 | 14.18 | 14.22 | 1,578,668 | -0.48(-3.27%) |
Oct 02, 2023 | 14.76 | 14.89 | 14.54 | 14.70 | 2,789,283 | -0.07(-0.46%) |
Sep 29, 2023 | 15.04 | 15.07 | 14.68 | 14.77 | 2,526,771 | -0.14(-0.97%) |
Sep 28, 2023 | 14.64 | 15.01 | 14.60 | 14.91 | 2,717,134 | +0.24(+1.64%) |
Sep 27, 2023 | 14.70 | 14.95 | 14.63 | 14.67 | 2,615,794 | +0.07(+0.46%) |
Sep 26, 2023 | 14.80 | 14.86 | 14.59 | 14.61 | 2,235,467 | -0.32(-2.12%) |
Sep 25, 2023 | 14.69 | 14.95 | 14.86 | 14.92 | 1,496,852 | +0.14(+0.97%) |
Sep 22, 2023 | 15.05 | 15.07 | 14.77 | 14.78 | 1,808,105 | -0.23(-1.53%) |
Sep 21, 2023 | 14.98 | 15.16 | 14.97 | 15.01 | 2,237,537 | -0.12(-0.82%) |
Sep 20, 2023 | 15.36 | 15.48 | 15.13 | 15.13 | 2,189,182 | -0.17(-1.13%) |
Sep 19, 2023 | 15.44 | 15.47 | 15.24 | 15.30 | 2,212,062 | -0.09(-0.56%) |
Sep 18, 2023 | 15.41 | 15.57 | 15.32 | 15.39 | 3,713,210 | -0.12(-0.74%) |
Sep 15, 2023 | 15.15 | 15.67 | 15.12 | 15.51 | 44,193,700 | +0.31(+2.02%) |
Sep 14, 2023 | 15.26 | 15.37 | 14.87 | 15.20 | 3,912,988 | +0.09(+0.57%) |
Sep 13, 2023 | 15.52 | 15.52 | 15.09 | 15.11 | 3,487,558 | -0.36(-2.35%) |
Sep 12, 2023 | 15.32 | 15.52 | 15.29 | 15.48 | 2,336,128 | +0.11(+0.69%) |
Sep 11, 2023 | 15.52 | 15.55 | 15.31 | 15.37 | 3,618,703 | -0.10(-0.62%) |
Sep 08, 2023 | 15.37 | 15.51 | 15.31 | 15.47 | 3,939,972 | +0.12(+0.75%) |
Sep 07, 2023 | 15.25 | 15.45 | 15.18 | 15.35 | 4,044,727 | +0.03(+0.19%) |
Sep 06, 2023 | 15.07 | 15.33 | 15.06 | 15.32 | 5,383,275 | +0.23(+1.52%) |
Sep 05, 2023 | 15.21 | 15.47 | 15.05 | 15.09 | 7,613,320 | +0.70(+4.86%) |
Sep 01, 2023 | 14.45 | 14.56 | 14.36 | 14.39 | 823,127 | +0.01(+0.07%) |
Aug 31, 2023 | 14.47 | 14.47 | 14.33 | 14.38 | 1,345,942 | -0.05(-0.33%) |
Aug 30, 2023 | 14.49 | 14.54 | 14.34 | 14.43 | 842,469 | -0.10(-0.66%) |
Aug 29, 2023 | 14.18 | 14.53 | 14.12 | 14.53 | 1,726,263 | +0.33(+2.35%) |
Aug 28, 2023 | 13.87 | 14.29 | 13.87 | 14.20 | 1,462,759 | +0.43(+3.11%) |
Aug 25, 2023 | 13.86 | 13.92 | 13.66 | 13.77 | 782,386 | -0.10(-0.69%) |
Aug 24, 2023 | 13.99 | 14.15 | 13.85 | 13.86 | 1,007,996 | -0.12(-0.89%) |
Aug 23, 2023 | 14.03 | 14.11 | 13.96 | 13.99 | 948,939 | +0.03(+0.20%) |
Aug 22, 2023 | 13.89 | 13.97 | 13.73 | 13.96 | 948,011 | +0.12(+0.90%) |
Aug 21, 2023 | 13.99 | 13.99 | 13.79 | 13.83 | 1,172,044 | -0.18(-1.29%) |
Aug 18, 2023 | 13.66 | 14.06 | 13.65 | 14.01 | 1,342,174 | +0.23(+1.66%) |
Aug 17, 2023 | 14.04 | 14.11 | 13.77 | 13.79 | 1,037,808 | -0.26(-1.83%) |
Aug 16, 2023 | 14.14 | 14.28 | 14.03 | 14.04 | 771,910 | -0.07(-0.47%) |
Aug 15, 2023 | 14.04 | 14.21 | 13.99 | 14.11 | 957,757 | -0.07(-0.47%) |
Aug 14, 2023 | 14.20 | 14.21 | 14.08 | 14.18 | 833,071 | -0.04(-0.27%) |
Aug 11, 2023 | 14.36 | 14.40 | 14.14 | 14.21 | 1,393,925 | -0.16(-1.13%) |
Aug 10, 2023 | 14.67 | 14.69 | 14.30 | 14.38 | 1,092,790 | -0.22(-1.50%) |
Aug 09, 2023 | 14.47 | 14.67 | 14.38 | 14.60 | 1,981,182 | +0.18(+1.26%) |
Aug 08, 2023 | 14.40 | 14.50 | 14.20 | 14.41 | 2,011,814 | -0.11(-0.79%) |
Aug 07, 2023 | 14.26 | 14.59 | 14.15 | 14.53 | 1,524,383 | +0.22(+1.53%) |
Aug 04, 2023 | 14.20 | 14.70 | 14.12 | 14.31 | 2,630,433 | +0.30(+2.11%) |
Aug 03, 2023 | 14.19 | 14.19 | 13.76 | 14.01 | 2,856,695 | -0.29(-2.00%) |
Aug 02, 2023 | 14.41 | 14.50 | 14.21 | 14.30 | 1,419,074 | -0.28(-1.90%) |
Aug 01, 2023 | 14.71 | 14.74 | 14.38 | 14.58 | 2,427,704 | -0.19(-1.29%) |
Jul 31, 2023 | 14.69 | 14.94 | 14.65 | 14.77 | 1,461,285 | +0.05(+0.32%) |
Jul 28, 2023 | 14.36 | 14.79 | 14.36 | 14.72 | 1,615,917 | +0.45(+3.14%) |
Jul 27, 2023 | 14.45 | 14.48 | 14.25 | 14.27 | 1,370,424 | -0.08(-0.53%) |
Jul 26, 2023 | 14.35 | 14.50 | 14.29 | 14.35 | 1,506,877 | +0.03(+0.20%) |
Jul 25, 2023 | 14.36 | 14.41 | 14.26 | 14.32 | 1,217,575 | -0.04(-0.26%) |
Jul 24, 2023 | 14.40 | 14.46 | 14.25 | 14.36 | 1,032,420 | -0.02(-0.13%) |
Jul 21, 2023 | 14.38 | 14.48 | 14.34 | 14.38 | 1,276,681 | +0.08(+0.53%) |
Jul 20, 2023 | 14.61 | 14.66 | 14.25 | 14.30 | 2,169,482 | -0.37(-2.52%) |
Jul 19, 2023 | 14.75 | 14.83 | 14.66 | 14.67 | 1,386,523 | +0.04(+0.26%) |
Jul 18, 2023 | 14.42 | 14.65 | 14.40 | 14.63 | 1,547,037 | +0.23(+1.58%) |
Jul 17, 2023 | 14.32 | 14.52 | 14.30 | 14.40 | 1,315,653 | +0.01(+0.07%) |
Jul 14, 2023 | 14.62 | 14.62 | 14.16 | 14.39 | 1,797,413 | -0.24(-1.62%) |
Jul 13, 2023 | 14.66 | 14.71 | 14.48 | 14.63 | 1,651,177 | -0.01(-0.06%) |
Jul 12, 2023 | 15.15 | 15.15 | 14.63 | 14.64 | 1,701,523 | -0.15(-1.03%) |
Jul 11, 2023 | 14.93 | 15.08 | 14.76 | 14.79 | 1,794,723 | -0.05(-0.32%) |
Jul 10, 2023 | 14.48 | 14.85 | 14.39 | 14.84 | 1,489,782 | +0.36(+2.49%) |
Jul 07, 2023 | 14.38 | 14.71 | 14.33 | 14.48 | 1,615,086 | +0.06(+0.39%) |
Jul 06, 2023 | 14.33 | 14.43 | 14.12 | 14.42 | 1,400,914 | -0.09(-0.59%) |
Jul 05, 2023 | 14.71 | 14.71 | 14.38 | 14.51 | 1,397,775 | -0.15(-1.03%) |
Jul 03, 2023 | 14.25 | 14.67 | 14.22 | 14.66 | 665,967 | +0.34(+2.38%) |
Jun 30, 2023 | 14.37 | 14.38 | 14.18 | 14.32 | 2,044,035 | +0.08(+0.53%) |
Jun 29, 2023 | 13.81 | 14.27 | 13.79 | 14.24 | 984,945 | +0.43(+3.09%) |
Jun 28, 2023 | 13.98 | 13.98 | 13.77 | 13.82 | 1,087,930 | -0.12(-0.88%) |
Jun 27, 2023 | 13.73 | 13.98 | 13.55 | 13.94 | 1,075,289 | +0.17(+1.23%) |
Jun 26, 2023 | 13.53 | 13.83 | 13.49 | 13.77 | 1,318,881 | +0.24(+1.74%) |
Jun 23, 2023 | 13.63 | 13.76 | 13.49 | 13.53 | 2,019,325 | -0.26(-1.91%) |
Jun 22, 2023 | 13.90 | 13.92 | 13.67 | 13.80 | 981,184 | -0.09(-0.68%) |
Jun 21, 2023 | 13.94 | 13.99 | 13.76 | 13.89 | 1,185,945 | -0.09(-0.67%) |
Jun 20, 2023 | 14.27 | 14.31 | 13.96 | 13.99 | 1,070,840 | -0.28(-1.98%) |
Jun 16, 2023 | 14.23 | 14.29 | 14.06 | 14.27 | 2,636,158 | +0.15(+1.07%) |
Jun 15, 2023 | 14.25 | 14.26 | 13.95 | 14.12 | 1,403,965 | -0.19(-1.32%) |
Jun 14, 2023 | 14.38 | 14.45 | 14.16 | 14.31 | 1,318,982 | -0.03(-0.20%) |
Jun 13, 2023 | 14.48 | 14.61 | 14.30 | 14.33 | 1,580,879 | -0.10(-0.72%) |
Jun 12, 2023 | 14.60 | 14.65 | 14.39 | 14.44 | 1,229,557 | -0.17(-1.16%) |
Jun 09, 2023 | 14.70 | 14.76 | 14.52 | 14.61 | 1,358,119 | -0.14(-0.96%) |
Jun 08, 2023 | 14.58 | 14.82 | 14.39 | 14.75 | 2,036,723 | +0.10(+0.71%) |
Jun 07, 2023 | 14.60 | 14.74 | 14.53 | 14.65 | 2,198,753 | +0.19(+1.30%) |
Jun 06, 2023 | 14.30 | 14.58 | 14.27 | 14.46 | 2,021,034 | +0.12(+0.85%) |
Jun 05, 2023 | 14.40 | 14.64 | 14.30 | 14.33 | 1,308,652 | -0.15(-1.04%) |
Jun 02, 2023 | 14.17 | 14.55 | 14.13 | 14.49 | 1,941,478 | +0.57(+4.06%) |