Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.70 | 16.76 | 16.68 | 16.74 | 139,269 | -0.01(-0.06%) |
May 16, 2024 | 16.79 | 16.80 | 16.70 | 16.75 | 156,541 | -0.03(-0.18%) |
May 15, 2024 | 16.71 | 16.80 | 16.70 | 16.78 | 165,087 | +0.13(+0.78%) |
May 14, 2024 | 16.70 | 16.75 | 16.57 | 16.65 | 236,267 | +0.04(+0.24%) |
May 13, 2024 | 16.82 | 16.84 | 16.60 | 16.61 | 94,228 | -0.13(-0.77%) |
May 10, 2024 | 16.77 | 16.84 | 16.70 | 16.74 | 154,546 | +0.04(+0.24%) |
May 09, 2024 | 16.67 | 16.70 | 16.58 | 16.70 | 155,665 | +0.10(+0.60%) |
May 08, 2024 | 16.64 | 16.72 | 16.58 | 16.60 | 137,350 | -0.05(-0.30%) |
May 07, 2024 | 16.62 | 16.73 | 16.62 | 16.65 | 134,011 | +0.00(+0.00%) |
May 06, 2024 | 16.53 | 16.73 | 16.48 | 16.65 | 178,361 | +0.15(+0.90%) |
May 03, 2024 | 16.41 | 16.52 | 16.32 | 16.50 | 165,486 | +0.25(+1.52%) |
May 02, 2024 | 16.31 | 16.31 | 16.16 | 16.25 | 96,382 | +0.09(+0.55%) |
May 01, 2024 | 16.05 | 16.32 | 16.00 | 16.16 | 233,420 | +0.21(+1.30%) |
Apr 30, 2024 | 16.20 | 16.22 | 15.95 | 15.96 | 171,498 | -0.19(-1.17%) |
Apr 29, 2024 | 16.10 | 16.16 | 16.07 | 16.14 | 122,920 | +0.10(+0.62%) |
Apr 26, 2024 | 16.01 | 16.09 | 16.01 | 16.05 | 163,461 | +0.15(+0.94%) |
Apr 25, 2024 | 15.93 | 15.96 | 15.87 | 15.90 | 169,852 | -0.21(-1.29%) |
Apr 24, 2024 | 16.16 | 16.16 | 16.00 | 16.10 | 127,090 | +0.01(+0.06%) |
Apr 23, 2024 | 16.00 | 16.10 | 16.00 | 16.09 | 168,906 | +0.14(+0.87%) |
Apr 22, 2024 | 16.00 | 16.06 | 15.81 | 15.96 | 269,970 | +0.05(+0.31%) |
Apr 19, 2024 | 16.07 | 16.07 | 15.88 | 15.91 | 151,552 | -0.13(-0.80%) |
Apr 18, 2024 | 16.04 | 16.13 | 15.96 | 16.04 | 146,062 | +0.00(+0.00%) |
Apr 17, 2024 | 16.18 | 16.19 | 16.01 | 16.04 | 111,020 | -0.02(-0.12%) |
Apr 16, 2024 | 16.04 | 16.16 | 16.02 | 16.05 | 193,982 | -0.06(-0.37%) |
Apr 15, 2024 | 16.38 | 16.38 | 16.11 | 16.11 | 131,892 | -0.18(-1.09%) |
Apr 12, 2024 | 16.45 | 16.48 | 16.24 | 16.29 | 191,420 | -0.24(-1.44%) |
Apr 11, 2024 | 16.42 | 16.59 | 16.33 | 16.53 | 221,073 | +0.14(+0.84%) |
Apr 10, 2024 | 16.53 | 16.57 | 16.30 | 16.39 | 229,401 | -0.25(-1.48%) |
Apr 09, 2024 | 16.72 | 16.80 | 16.61 | 16.64 | 191,210 | -0.08(-0.47%) |
Apr 08, 2024 | 16.65 | 16.74 | 16.62 | 16.72 | 133,657 | +0.10(+0.59%) |
Apr 05, 2024 | 16.55 | 16.73 | 16.55 | 16.62 | 143,899 | +0.09(+0.53%) |
Apr 04, 2024 | 16.80 | 16.81 | 16.51 | 16.53 | 313,852 | -0.18(-1.06%) |
Apr 03, 2024 | 16.62 | 16.81 | 16.62 | 16.71 | 198,590 | -0.08(-0.47%) |
Apr 02, 2024 | 16.97 | 16.97 | 16.75 | 16.79 | 171,861 | -0.28(-1.67%) |
Apr 01, 2024 | 17.00 | 17.09 | 16.94 | 17.07 | 303,600 | +0.02(+0.11%) |
Mar 28, 2024 | 17.00 | 17.09 | 17.00 | 17.05 | 552,879 | +0.06(+0.35%) |
Mar 27, 2024 | 16.84 | 17.00 | 16.84 | 16.99 | 281,959 | +0.18(+1.05%) |
Mar 26, 2024 | 16.82 | 16.90 | 16.82 | 16.82 | 237,496 | +0.00(+0.00%) |
Mar 25, 2024 | 16.64 | 16.84 | 16.64 | 16.82 | 182,705 | +0.09(+0.53%) |
Mar 22, 2024 | 16.72 | 16.76 | 16.70 | 16.73 | 159,285 | +0.01(+0.06%) |
Mar 21, 2024 | 16.65 | 16.74 | 16.65 | 16.72 | 251,979 | +0.14(+0.83%) |
Mar 20, 2024 | 16.48 | 16.62 | 16.45 | 16.58 | 341,601 | +0.15(+0.90%) |
Mar 19, 2024 | 16.30 | 16.47 | 16.30 | 16.43 | 237,113 | +0.06(+0.36%) |
Mar 18, 2024 | 16.32 | 16.42 | 16.31 | 16.37 | 209,111 | +0.14(+0.85%) |
Mar 15, 2024 | 16.30 | 16.35 | 16.21 | 16.24 | 218,974 | -0.15(-0.90%) |
Mar 14, 2024 | 16.63 | 16.70 | 16.36 | 16.38 | 169,344 | -0.25(-1.48%) |
Mar 13, 2024 | 16.65 | 16.70 | 16.63 | 16.63 | 133,829 | -0.04(-0.23%) |
Mar 12, 2024 | 16.69 | 16.71 | 16.58 | 16.67 | 140,976 | +0.07(+0.41%) |
Mar 11, 2024 | 16.66 | 16.66 | 16.54 | 16.60 | 199,672 | -0.02(-0.12%) |
Mar 08, 2024 | 16.70 | 16.84 | 16.59 | 16.62 | 189,624 | -0.04(-0.23%) |
Mar 07, 2024 | 16.56 | 16.66 | 16.56 | 16.66 | 211,394 | +0.15(+0.88%) |
Mar 06, 2024 | 16.41 | 16.53 | 16.40 | 16.51 | 369,181 | +0.18(+1.07%) |
Mar 05, 2024 | 16.72 | 16.75 | 16.22 | 16.34 | 601,082 | -0.43(-2.55%) |
Mar 04, 2024 | 16.72 | 16.80 | 16.72 | 16.77 | 150,008 | -0.06(-0.35%) |
Mar 01, 2024 | 16.73 | 16.84 | 16.68 | 16.82 | 316,530 | +0.16(+0.93%) |
Feb 29, 2024 | 16.72 | 16.75 | 16.63 | 16.67 | 182,647 | +0.07(+0.41%) |
Feb 28, 2024 | 16.59 | 16.63 | 16.51 | 16.60 | 203,910 | -0.09(-0.53%) |
Feb 27, 2024 | 16.66 | 16.71 | 16.60 | 16.69 | 499,127 | +0.11(+0.65%) |
Feb 26, 2024 | 16.63 | 16.66 | 16.57 | 16.58 | 422,796 | +0.01(+0.06%) |
Feb 23, 2024 | 16.55 | 16.67 | 16.50 | 16.57 | 176,804 | +0.04(+0.24%) |
Feb 22, 2024 | 16.45 | 16.54 | 16.43 | 16.53 | 166,455 | +0.24(+1.49%) |
Feb 21, 2024 | 16.24 | 16.37 | 16.20 | 16.29 | 163,674 | +0.07(+0.42%) |
Feb 20, 2024 | 16.22 | 16.26 | 16.16 | 16.22 | 245,850 | -0.03(-0.18%) |
Feb 16, 2024 | 16.28 | 16.31 | 16.22 | 16.25 | 139,073 | -0.03(-0.18%) |
Feb 15, 2024 | 16.18 | 16.28 | 16.18 | 16.28 | 213,053 | +0.16(+0.97%) |
Feb 14, 2024 | 16.07 | 16.25 | 16.03 | 16.12 | 219,799 | +0.04(+0.24%) |
Feb 13, 2024 | 16.23 | 16.26 | 16.08 | 16.08 | 513,864 | -0.38(-2.29%) |
Feb 12, 2024 | 16.37 | 16.49 | 16.37 | 16.46 | 314,523 | +0.09(+0.53%) |
Feb 09, 2024 | 16.25 | 16.38 | 16.25 | 16.37 | 218,578 | +0.10(+0.59%) |
Feb 08, 2024 | 16.21 | 16.29 | 16.19 | 16.28 | 285,772 | +0.09(+0.54%) |
Feb 07, 2024 | 16.10 | 16.21 | 16.10 | 16.19 | 257,050 | +0.11(+0.66%) |
Feb 06, 2024 | 15.99 | 16.10 | 15.99 | 16.08 | 232,537 | +0.07(+0.42%) |
Feb 05, 2024 | 16.01 | 16.02 | 15.78 | 16.02 | 360,874 | +0.05(+0.30%) |
Feb 02, 2024 | 15.87 | 15.99 | 15.84 | 15.97 | 207,245 | +0.04(+0.24%) |
Feb 01, 2024 | 15.87 | 15.95 | 15.78 | 15.93 | 383,746 | +0.11(+0.67%) |
Jan 31, 2024 | 16.07 | 16.08 | 15.82 | 15.82 | 419,467 | -0.25(-1.56%) |
Jan 30, 2024 | 16.23 | 16.23 | 16.04 | 16.07 | 222,808 | -0.15(-0.95%) |
Jan 29, 2024 | 16.15 | 16.26 | 16.15 | 16.23 | 334,660 | +0.11(+0.66%) |
Jan 26, 2024 | 16.04 | 16.16 | 16.04 | 16.12 | 393,619 | +0.09(+0.54%) |
Jan 25, 2024 | 16.07 | 16.16 | 16.03 | 16.04 | 376,304 | +0.03(+0.18%) |
Jan 24, 2024 | 15.88 | 16.05 | 15.88 | 16.01 | 312,548 | +0.13(+0.85%) |
Jan 23, 2024 | 15.80 | 15.88 | 15.77 | 15.87 | 224,036 | +0.07(+0.43%) |
Jan 22, 2024 | 15.77 | 15.86 | 15.77 | 15.80 | 177,265 | +0.08(+0.49%) |
Jan 19, 2024 | 15.64 | 15.75 | 15.62 | 15.73 | 213,727 | +0.11(+0.68%) |
Jan 18, 2024 | 15.64 | 15.76 | 15.59 | 15.62 | 370,505 | +0.00(+0.00%) |
Jan 17, 2024 | 15.54 | 15.70 | 15.53 | 15.62 | 385,239 | -0.04(-0.25%) |
Jan 16, 2024 | 15.65 | 15.73 | 15.62 | 15.66 | 375,376 | -0.04(-0.25%) |
Jan 12, 2024 | 15.73 | 15.81 | 15.68 | 15.70 | 212,283 | +0.03(+0.19%) |
Jan 11, 2024 | 15.81 | 15.81 | 15.61 | 15.67 | 276,755 | -0.09(-0.55%) |
Jan 10, 2024 | 15.71 | 15.76 | 15.66 | 15.76 | 274,828 | +0.11(+0.67%) |
Jan 09, 2024 | 15.67 | 15.69 | 15.54 | 15.65 | 310,022 | -0.06(-0.37%) |
Jan 08, 2024 | 15.55 | 15.71 | 15.55 | 15.71 | 245,893 | +0.20(+1.29%) |
Jan 05, 2024 | 15.54 | 15.56 | 15.43 | 15.51 | 241,901 | +0.04(+0.25%) |
Jan 04, 2024 | 15.34 | 15.49 | 15.34 | 15.47 | 153,250 | +0.10(+0.62%) |
Jan 03, 2024 | 15.34 | 15.46 | 15.31 | 15.37 | 310,165 | -0.04(-0.25%) |
Jan 02, 2024 | 15.34 | 15.45 | 15.31 | 15.41 | 328,008 | -0.01(-0.06%) |
Dec 29, 2023 | 15.62 | 15.65 | 15.35 | 15.42 | 583,423 | -0.22(-1.41%) |
Dec 28, 2023 | 15.64 | 15.73 | 15.57 | 15.64 | 734,808 | -0.06(-0.37%) |
Dec 27, 2023 | 15.68 | 15.73 | 15.63 | 15.70 | 604,793 | +0.00(+0.00%) |
Dec 26, 2023 | 15.58 | 15.71 | 15.58 | 15.70 | 515,189 | +0.09(+0.55%) |
Dec 22, 2023 | 15.55 | 15.70 | 15.55 | 15.61 | 244,576 | +0.09(+0.55%) |
Dec 21, 2023 | 15.39 | 15.56 | 15.39 | 15.53 | 418,839 | +0.17(+1.12%) |
Dec 20, 2023 | 15.55 | 15.60 | 15.34 | 15.35 | 460,164 | -0.19(-1.23%) |
Dec 19, 2023 | 15.47 | 15.58 | 15.47 | 15.55 | 901,852 | +0.08(+0.49%) |
Dec 18, 2023 | 15.39 | 15.51 | 15.38 | 15.47 | 346,642 | +0.11(+0.75%) |
Dec 15, 2023 | 15.34 | 15.38 | 15.31 | 15.35 | 312,037 | +0.01(+0.06%) |
Dec 14, 2023 | 15.28 | 15.43 | 15.28 | 15.34 | 434,268 | +0.05(+0.34%) |
Dec 13, 2023 | 15.25 | 15.29 | 15.18 | 15.29 | 733,720 | +0.13(+0.88%) |
Dec 12, 2023 | 15.08 | 15.21 | 15.08 | 15.16 | 324,124 | +0.03(+0.19%) |
Dec 11, 2023 | 15.05 | 15.17 | 15.05 | 15.13 | 416,918 | +0.04(+0.25%) |
Dec 08, 2023 | 15.04 | 15.16 | 15.04 | 15.09 | 349,781 | +0.00(+0.00%) |
Dec 07, 2023 | 15.00 | 15.12 | 14.96 | 15.09 | 414,150 | +0.13(+0.89%) |
Dec 06, 2023 | 14.97 | 15.07 | 14.96 | 14.96 | 412,761 | +0.01(+0.06%) |
Dec 05, 2023 | 14.87 | 14.99 | 14.87 | 14.95 | 604,659 | -0.01(-0.06%) |
Dec 04, 2023 | 14.95 | 14.98 | 14.91 | 14.96 | 373,827 | -0.04(-0.25%) |
Dec 01, 2023 | 14.72 | 15.01 | 14.72 | 15.00 | 378,816 | +0.19(+1.28%) |
Nov 30, 2023 | 14.89 | 14.89 | 14.77 | 14.81 | 485,107 | +0.00(+0.00%) |
Nov 29, 2023 | 14.75 | 14.87 | 14.75 | 14.81 | 431,080 | +0.07(+0.45%) |
Nov 28, 2023 | 14.67 | 14.78 | 14.66 | 14.74 | 287,305 | +0.06(+0.39%) |
Nov 27, 2023 | 14.69 | 14.73 | 14.63 | 14.68 | 633,142 | +0.03(+0.19%) |
Nov 24, 2023 | 14.67 | 14.68 | 14.65 | 14.66 | 52,288 | +0.03(+0.19%) |
Nov 22, 2023 | 14.68 | 14.77 | 14.63 | 14.63 | 272,695 | -0.02(-0.13%) |
Nov 21, 2023 | 14.66 | 14.79 | 14.65 | 14.65 | 327,553 | -0.10(-0.71%) |
Nov 20, 2023 | 14.54 | 14.76 | 14.54 | 14.75 | 538,969 | +0.16(+1.11%) |
Nov 17, 2023 | 14.53 | 14.59 | 14.43 | 14.59 | 296,772 | +0.04(+0.26%) |
Nov 16, 2023 | 14.51 | 14.62 | 14.49 | 14.55 | 272,491 | -0.01(-0.07%) |
Nov 15, 2023 | 14.52 | 14.62 | 14.52 | 14.56 | 375,578 | +0.04(+0.26%) |
Nov 14, 2023 | 14.36 | 14.55 | 14.36 | 14.52 | 411,244 | +0.27(+1.90%) |
Nov 13, 2023 | 14.14 | 14.28 | 14.14 | 14.25 | 509,689 | +0.04(+0.26%) |
Nov 10, 2023 | 14.06 | 14.24 | 14.06 | 14.22 | 225,237 | +0.22(+1.55%) |
Nov 09, 2023 | 14.07 | 14.07 | 13.94 | 14.00 | 343,398 | -0.08(-0.60%) |
Nov 08, 2023 | 14.08 | 14.13 | 14.02 | 14.08 | 478,034 | +0.09(+0.67%) |
Nov 07, 2023 | 14.04 | 14.06 | 13.93 | 13.99 | 241,369 | +0.00(+0.00%) |
Nov 06, 2023 | 14.14 | 14.14 | 13.95 | 13.99 | 208,561 | -0.03(-0.20%) |
Nov 03, 2023 | 13.86 | 14.10 | 13.86 | 14.02 | 375,273 | +0.20(+1.43%) |
Nov 02, 2023 | 13.73 | 13.87 | 13.73 | 13.82 | 379,876 | +0.17(+1.24%) |
Nov 01, 2023 | 13.50 | 13.72 | 13.50 | 13.65 | 489,968 | +0.20(+1.47%) |
Oct 31, 2023 | 13.44 | 13.48 | 13.37 | 13.45 | 519,130 | +0.08(+0.63%) |
Oct 30, 2023 | 13.22 | 13.41 | 13.22 | 13.37 | 328,787 | +0.16(+1.21%) |
Oct 27, 2023 | 13.32 | 13.37 | 13.19 | 13.21 | 220,075 | -0.08(-0.57%) |
Oct 26, 2023 | 13.36 | 13.36 | 13.20 | 13.28 | 319,091 | -0.04(-0.28%) |
Oct 25, 2023 | 13.45 | 13.45 | 13.32 | 13.32 | 241,152 | -0.24(-1.80%) |
Oct 24, 2023 | 13.43 | 13.60 | 13.43 | 13.57 | 298,692 | +0.13(+0.98%) |
Oct 23, 2023 | 13.39 | 13.50 | 13.30 | 13.43 | 372,032 | -0.01(-0.07%) |
Oct 20, 2023 | 13.44 | 13.52 | 13.40 | 13.44 | 143,864 | -0.07(-0.49%) |
Oct 19, 2023 | 13.64 | 13.69 | 13.51 | 13.51 | 426,830 | -0.07(-0.49%) |
Oct 18, 2023 | 13.63 | 13.69 | 13.57 | 13.58 | 366,203 | -0.13(-0.96%) |
Oct 17, 2023 | 13.82 | 13.89 | 13.71 | 13.71 | 519,519 | -0.24(-1.75%) |
Oct 16, 2023 | 13.86 | 13.97 | 13.77 | 13.95 | 636,467 | +0.19(+1.37%) |
Oct 13, 2023 | 13.84 | 13.91 | 13.73 | 13.76 | 192,371 | -0.05(-0.37%) |
Oct 12, 2023 | 13.87 | 13.95 | 13.80 | 13.82 | 373,640 | -0.08(-0.60%) |
Oct 11, 2023 | 13.91 | 13.93 | 13.81 | 13.90 | 258,940 | +0.08(+0.61%) |
Oct 10, 2023 | 13.84 | 13.84 | 13.73 | 13.82 | 330,801 | -0.01(-0.07%) |
Oct 09, 2023 | 13.74 | 13.86 | 13.69 | 13.83 | 164,828 | +0.08(+0.61%) |
Oct 06, 2023 | 13.50 | 13.81 | 13.49 | 13.74 | 336,214 | +0.20(+1.45%) |
Oct 05, 2023 | 13.55 | 13.66 | 13.47 | 13.55 | 283,554 | -0.07(-0.48%) |
Oct 04, 2023 | 13.54 | 13.63 | 13.51 | 13.61 | 351,734 | +0.14(+1.04%) |
Oct 03, 2023 | 13.67 | 13.74 | 13.45 | 13.47 | 224,647 | -0.28(-2.04%) |
Oct 02, 2023 | 13.71 | 13.89 | 13.71 | 13.75 | 333,346 | -0.05(-0.34%) |
Sep 29, 2023 | 13.83 | 13.96 | 13.75 | 13.80 | 539,818 | +0.03(+0.20%) |
Sep 28, 2023 | 13.63 | 13.79 | 13.45 | 13.77 | 515,738 | +0.17(+1.23%) |
Sep 27, 2023 | 13.58 | 13.66 | 13.55 | 13.60 | 727,571 | +0.02(+0.14%) |
Sep 26, 2023 | 13.69 | 13.73 | 13.53 | 13.58 | 235,460 | -0.16(-1.15%) |
Sep 25, 2023 | 13.76 | 13.78 | 13.74 | 13.74 | 305,007 | -0.04(-0.27%) |
Sep 22, 2023 | 13.79 | 13.90 | 13.69 | 13.78 | 432,198 | +0.07(+0.48%) |
Sep 21, 2023 | 13.86 | 13.96 | 13.71 | 13.71 | 355,806 | -0.31(-2.20%) |
Sep 20, 2023 | 14.12 | 14.15 | 14.01 | 14.02 | 192,089 | -0.01(-0.07%) |
Sep 19, 2023 | 13.98 | 14.10 | 13.98 | 14.03 | 262,764 | +0.03(+0.20%) |
Sep 18, 2023 | 13.98 | 14.08 | 13.98 | 14.00 | 159,146 | -0.02(-0.13%) |
Sep 15, 2023 | 13.97 | 14.06 | 13.97 | 14.02 | 203,906 | -0.02(-0.13%) |
Sep 14, 2023 | 14.01 | 14.09 | 13.99 | 14.04 | 267,348 | +0.04(+0.30%) |
Sep 13, 2023 | 14.09 | 14.09 | 13.98 | 14.00 | 250,174 | -0.09(-0.66%) |
Sep 12, 2023 | 14.16 | 14.20 | 14.01 | 14.09 | 220,370 | -0.07(-0.52%) |
Sep 11, 2023 | 14.20 | 14.21 | 14.15 | 14.16 | 74,429 | +0.02(+0.13%) |
Sep 08, 2023 | 14.09 | 14.18 | 14.09 | 14.15 | 295,329 | +0.02(+0.13%) |
Sep 07, 2023 | 14.02 | 14.14 | 14.02 | 14.13 | 238,888 | -0.04(-0.26%) |
Sep 06, 2023 | 14.27 | 14.27 | 14.13 | 14.16 | 98,941 | -0.07(-0.52%) |
Sep 05, 2023 | 14.34 | 14.41 | 14.18 | 14.24 | 150,905 | -0.12(-0.84%) |
Sep 01, 2023 | 14.34 | 14.42 | 14.28 | 14.36 | 224,916 | +0.03(+0.19%) |
Aug 31, 2023 | 14.40 | 14.40 | 14.31 | 14.33 | 217,240 | +0.02(+0.13%) |
Aug 30, 2023 | 14.27 | 14.34 | 14.23 | 14.31 | 213,306 | +0.05(+0.32%) |
Aug 29, 2023 | 14.14 | 14.28 | 14.11 | 14.27 | 233,208 | +0.19(+1.31%) |
Aug 28, 2023 | 14.15 | 14.15 | 14.04 | 14.08 | 135,414 | +0.02(+0.13%) |
Aug 25, 2023 | 14.00 | 14.09 | 13.91 | 14.06 | 264,139 | +0.07(+0.53%) |
Aug 24, 2023 | 14.05 | 14.11 | 13.96 | 13.99 | 209,039 | -0.08(-0.59%) |
Aug 23, 2023 | 13.98 | 14.07 | 13.97 | 14.07 | 235,575 | +0.17(+1.20%) |
Aug 22, 2023 | 14.05 | 14.05 | 13.90 | 13.91 | 157,506 | -0.09(-0.66%) |
Aug 21, 2023 | 14.00 | 14.03 | 13.92 | 14.00 | 408,825 | +0.07(+0.53%) |
Aug 18, 2023 | 13.93 | 13.97 | 13.89 | 13.92 | 138,677 | -0.01(-0.07%) |
Aug 17, 2023 | 14.09 | 14.09 | 13.91 | 13.93 | 159,818 | -0.11(-0.79%) |
Aug 16, 2023 | 14.22 | 14.22 | 14.03 | 14.04 | 186,783 | -0.17(-1.17%) |
Aug 15, 2023 | 14.28 | 14.28 | 14.17 | 14.21 | 293,431 | -0.09(-0.65%) |
Aug 14, 2023 | 14.25 | 14.32 | 14.19 | 14.30 | 145,748 | +0.09(+0.62%) |
Aug 11, 2023 | 14.24 | 14.27 | 14.22 | 14.22 | 128,850 | -0.08(-0.58%) |
Aug 10, 2023 | 14.32 | 14.41 | 14.24 | 14.30 | 110,514 | +0.00(+0.00%) |
Aug 09, 2023 | 14.34 | 14.40 | 14.29 | 14.30 | 186,218 | -0.05(-0.38%) |
Aug 08, 2023 | 14.37 | 14.47 | 14.31 | 14.35 | 203,914 | -0.10(-0.70%) |
Aug 07, 2023 | 14.44 | 14.59 | 14.43 | 14.45 | 254,339 | +0.02(+0.13%) |
Aug 04, 2023 | 14.45 | 14.51 | 14.38 | 14.44 | 223,032 | +0.10(+0.70%) |
Aug 03, 2023 | 14.36 | 14.41 | 14.29 | 14.33 | 146,851 | -0.07(-0.51%) |
Aug 02, 2023 | 14.55 | 14.66 | 14.38 | 14.41 | 220,511 | -0.25(-1.69%) |
Aug 01, 2023 | 14.63 | 14.69 | 14.63 | 14.66 | 180,549 | -0.04(-0.25%) |
Jul 31, 2023 | 14.67 | 14.77 | 14.65 | 14.69 | 264,079 | +0.09(+0.63%) |
Jul 28, 2023 | 14.52 | 14.64 | 14.52 | 14.60 | 157,266 | +0.11(+0.76%) |
Jul 27, 2023 | 14.66 | 14.67 | 14.49 | 14.49 | 212,267 | -0.06(-0.44%) |
Jul 26, 2023 | 14.57 | 14.58 | 14.50 | 14.55 | 137,992 | +0.06(+0.38%) |
Jul 25, 2023 | 14.52 | 14.58 | 14.50 | 14.50 | 117,551 | -0.04(-0.25%) |
Jul 24, 2023 | 14.54 | 14.55 | 14.46 | 14.54 | 218,971 | +0.09(+0.64%) |
Jul 21, 2023 | 14.55 | 14.55 | 14.42 | 14.44 | 238,937 | -0.04(-0.25%) |
Jul 20, 2023 | 14.50 | 14.55 | 14.46 | 14.48 | 320,351 | -0.10(-0.69%) |
Jul 19, 2023 | 14.66 | 14.73 | 14.54 | 14.58 | 227,867 | +0.00(+0.00%) |
Jul 18, 2023 | 14.62 | 14.65 | 14.55 | 14.58 | 205,863 | -0.04(-0.25%) |
Jul 17, 2023 | 14.59 | 14.62 | 14.52 | 14.62 | 162,665 | +0.06(+0.44%) |
Jul 14, 2023 | 14.54 | 14.59 | 14.54 | 14.55 | 171,542 | -0.01(-0.06%) |
Jul 13, 2023 | 14.55 | 14.59 | 14.49 | 14.56 | 290,288 | +0.13(+0.92%) |
Jul 12, 2023 | 14.38 | 14.48 | 14.38 | 14.43 | 188,016 | +0.15(+1.02%) |
Jul 11, 2023 | 14.25 | 14.30 | 14.25 | 14.29 | 181,057 | +0.03(+0.19%) |
Jul 10, 2023 | 14.24 | 14.29 | 14.20 | 14.26 | 247,733 | +0.03(+0.19%) |
Jul 07, 2023 | 14.16 | 14.33 | 14.16 | 14.23 | 195,886 | +0.02(+0.13%) |
Jul 06, 2023 | 14.28 | 14.30 | 14.20 | 14.21 | 257,935 | -0.12(-0.83%) |
Jul 05, 2023 | 14.25 | 14.40 | 14.24 | 14.33 | 569,128 | +0.09(+0.64%) |
Jul 03, 2023 | 14.31 | 14.34 | 14.24 | 14.24 | 109,230 | -0.02(-0.13%) |
Jun 30, 2023 | 14.29 | 14.34 | 14.23 | 14.26 | 541,497 | +0.10(+0.71%) |
Jun 29, 2023 | 14.24 | 14.24 | 14.14 | 14.16 | 280,952 | -0.05(-0.32%) |
Jun 28, 2023 | 14.21 | 14.24 | 14.14 | 14.20 | 356,034 | +0.05(+0.32%) |
Jun 27, 2023 | 14.15 | 14.17 | 14.03 | 14.16 | 309,833 | +0.08(+0.58%) |
Jun 26, 2023 | 14.17 | 14.21 | 14.08 | 14.08 | 289,133 | -0.06(-0.45%) |
Jun 23, 2023 | 14.23 | 14.31 | 14.14 | 14.14 | 193,890 | -0.18(-1.27%) |
Jun 22, 2023 | 14.30 | 14.34 | 14.25 | 14.32 | 455,953 | -0.05(-0.32%) |
Jun 21, 2023 | 14.31 | 14.38 | 14.28 | 14.37 | 205,224 | -0.02(-0.13%) |
Jun 20, 2023 | 14.39 | 14.40 | 14.30 | 14.39 | 516,902 | -0.08(-0.57%) |
Jun 16, 2023 | 14.49 | 14.53 | 14.42 | 14.47 | 259,668 | -0.01(-0.06%) |
Jun 15, 2023 | 14.18 | 14.49 | 14.18 | 14.48 | 332,938 | +0.23(+1.60%) |
Jun 14, 2023 | 14.41 | 14.45 | 14.15 | 14.25 | 288,679 | -0.14(-0.98%) |
Jun 13, 2023 | 14.36 | 14.44 | 14.36 | 14.39 | 307,272 | +0.10(+0.70%) |
Jun 12, 2023 | 14.21 | 14.30 | 14.21 | 14.29 | 270,766 | +0.07(+0.51%) |
Jun 09, 2023 | 14.25 | 14.29 | 14.18 | 14.22 | 161,315 | -0.05(-0.38%) |
Jun 08, 2023 | 14.21 | 14.30 | 14.18 | 14.27 | 383,875 | +0.10(+0.70%) |
Jun 07, 2023 | 14.25 | 14.26 | 14.14 | 14.17 | 196,763 | -0.03(-0.19%) |
Jun 06, 2023 | 14.15 | 14.25 | 14.13 | 14.20 | 411,547 | +0.14(+1.03%) |
Jun 05, 2023 | 14.11 | 14.24 | 14.00 | 14.06 | 281,290 | -0.10(-0.70%) |
Jun 02, 2023 | 13.97 | 14.19 | 13.97 | 14.15 | 283,825 | +0.21(+1.49%) |