Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 15.30 | 15.39 | 15.12 | 15.35 | 71,667 | +0.04(+0.26%) |
May 17, 2024 | 15.54 | 15.61 | 15.27 | 15.31 | 57,989 | -0.13(-0.87%) |
May 16, 2024 | 15.43 | 15.52 | 15.17 | 15.45 | 86,861 | +0.07(+0.45%) |
May 15, 2024 | 15.52 | 15.58 | 15.33 | 15.38 | 73,939 | -0.05(-0.32%) |
May 14, 2024 | 15.45 | 15.49 | 15.06 | 15.43 | 95,756 | +0.13(+0.85%) |
May 13, 2024 | 15.19 | 15.33 | 15.02 | 15.30 | 130,971 | +0.20(+1.32%) |
May 10, 2024 | 15.24 | 15.38 | 14.92 | 15.10 | 87,557 | -0.16(-1.04%) |
May 09, 2024 | 14.63 | 15.29 | 14.59 | 15.26 | 118,649 | +0.55(+3.72%) |
May 08, 2024 | 15.93 | 15.93 | 14.54 | 14.71 | 222,309 | -1.10(-6.99%) |
May 07, 2024 | 15.62 | 16.00 | 15.56 | 15.81 | 100,837 | +0.18(+1.15%) |
May 06, 2024 | 15.75 | 15.94 | 15.63 | 15.63 | 79,801 | -0.12(-0.76%) |
May 03, 2024 | 15.86 | 16.03 | 15.66 | 15.75 | 80,480 | +0.09(+0.57%) |
May 02, 2024 | 15.78 | 15.78 | 15.41 | 15.66 | 118,972 | +0.03(+0.19%) |
May 01, 2024 | 15.28 | 15.85 | 15.24 | 15.63 | 93,291 | +0.42(+2.75%) |
Apr 30, 2024 | 15.83 | 15.83 | 15.20 | 15.22 | 120,530 | -0.76(-4.74%) |
Apr 29, 2024 | 15.46 | 16.03 | 15.46 | 15.97 | 103,837 | +0.54(+3.48%) |
Apr 26, 2024 | 15.73 | 15.73 | 15.34 | 15.44 | 63,279 | -0.19(-1.21%) |
Apr 25, 2024 | 15.69 | 15.83 | 15.44 | 15.62 | 84,099 | -0.14(-0.88%) |
Apr 24, 2024 | 15.92 | 16.17 | 15.75 | 15.76 | 123,520 | -0.32(-1.98%) |
Apr 23, 2024 | 16.00 | 16.40 | 16.00 | 16.08 | 92,655 | +0.06(+0.37%) |
Apr 22, 2024 | 15.82 | 16.07 | 15.68 | 16.02 | 101,666 | +0.20(+1.26%) |
Apr 19, 2024 | 15.24 | 15.83 | 15.24 | 15.82 | 132,417 | +0.53(+3.45%) |
Apr 18, 2024 | 15.28 | 15.44 | 15.18 | 15.30 | 113,016 | +0.04(+0.26%) |
Apr 17, 2024 | 15.42 | 15.66 | 15.21 | 15.26 | 112,751 | -0.03(-0.20%) |
Apr 16, 2024 | 15.13 | 15.30 | 15.01 | 15.29 | 99,759 | +0.12(+0.79%) |
Apr 15, 2024 | 15.27 | 15.33 | 15.05 | 15.17 | 131,140 | -0.10(-0.65%) |
Apr 12, 2024 | 15.30 | 15.39 | 15.08 | 15.27 | 98,182 | +0.05(+0.33%) |
Apr 11, 2024 | 15.05 | 15.30 | 14.86 | 15.22 | 154,661 | +0.26(+1.73%) |
Apr 10, 2024 | 14.77 | 15.22 | 14.66 | 14.96 | 234,352 | +0.00(+0.00%) |
Apr 09, 2024 | 15.55 | 15.55 | 14.95 | 14.96 | 126,254 | -0.54(-3.47%) |
Apr 08, 2024 | 15.48 | 15.70 | 15.43 | 15.49 | 104,911 | +0.11(+0.71%) |
Apr 05, 2024 | 15.36 | 15.48 | 15.21 | 15.39 | 99,407 | +0.04(+0.26%) |
Apr 04, 2024 | 15.58 | 15.74 | 15.35 | 15.35 | 174,056 | -0.09(-0.58%) |
Apr 03, 2024 | 15.47 | 15.75 | 15.43 | 15.44 | 132,760 | -0.14(-0.90%) |
Apr 02, 2024 | 15.52 | 15.87 | 15.47 | 15.57 | 179,526 | -0.15(-0.95%) |
Apr 01, 2024 | 15.03 | 15.92 | 14.71 | 15.72 | 252,920 | +0.72(+4.77%) |
Mar 28, 2024 | 14.82 | 15.01 | 14.59 | 15.01 | 628,001 | +0.16(+1.07%) |
Mar 27, 2024 | 14.79 | 14.99 | 14.70 | 14.85 | 137,536 | +0.18(+1.22%) |
Mar 26, 2024 | 14.86 | 14.87 | 14.53 | 14.67 | 168,052 | -0.11(-0.74%) |
Mar 25, 2024 | 14.98 | 15.15 | 14.67 | 14.78 | 160,014 | -0.20(-1.33%) |
Mar 22, 2024 | 15.60 | 15.82 | 14.45 | 14.98 | 323,337 | -1.05(-6.58%) |
Mar 21, 2024 | 16.68 | 16.72 | 16.02 | 16.03 | 149,536 | -0.45(-2.72%) |
Mar 20, 2024 | 16.51 | 16.68 | 16.15 | 16.48 | 206,886 | -0.02(-0.12%) |
Mar 19, 2024 | 16.02 | 16.55 | 15.95 | 16.50 | 213,837 | +0.05(+0.30%) |
Mar 18, 2024 | 16.19 | 16.88 | 15.92 | 16.45 | 228,189 | +0.16(+0.98%) |
Mar 15, 2024 | 15.94 | 16.51 | 15.94 | 16.29 | 290,759 | +0.28(+1.74%) |
Mar 14, 2024 | 15.97 | 16.27 | 15.79 | 16.01 | 173,410 | +0.10(+0.63%) |
Mar 13, 2024 | 15.93 | 16.25 | 15.79 | 15.91 | 175,092 | +0.09(+0.57%) |
Mar 12, 2024 | 17.05 | 17.17 | 15.57 | 15.82 | 238,919 | -1.24(-7.29%) |
Mar 11, 2024 | 19.48 | 19.55 | 16.10 | 17.07 | 373,102 | -1.77(-9.40%) |
Mar 08, 2024 | 19.03 | 19.26 | 18.82 | 18.84 | 150,927 | +0.19(+1.01%) |
Mar 07, 2024 | 18.70 | 19.32 | 18.55 | 18.65 | 115,086 | -0.08(-0.43%) |
Mar 06, 2024 | 18.26 | 18.76 | 18.17 | 18.73 | 103,026 | +0.60(+3.29%) |
Mar 05, 2024 | 18.33 | 18.52 | 18.05 | 18.13 | 109,316 | -0.23(-1.25%) |
Mar 04, 2024 | 18.24 | 18.58 | 18.11 | 18.36 | 86,838 | +0.09(+0.49%) |
Mar 01, 2024 | 18.19 | 18.43 | 18.01 | 18.27 | 108,413 | +0.12(+0.66%) |
Feb 29, 2024 | 18.15 | 18.41 | 17.97 | 18.15 | 111,520 | +0.23(+1.28%) |
Feb 28, 2024 | 17.80 | 18.00 | 17.64 | 17.92 | 79,072 | +0.07(+0.39%) |
Feb 27, 2024 | 17.82 | 18.18 | 17.81 | 17.85 | 93,752 | +0.05(+0.28%) |
Feb 26, 2024 | 17.51 | 17.91 | 17.44 | 17.80 | 101,613 | +0.20(+1.13%) |
Feb 23, 2024 | 17.41 | 17.68 | 17.04 | 17.60 | 112,588 | +0.10(+0.57%) |
Feb 22, 2024 | 17.87 | 17.96 | 17.48 | 17.50 | 131,983 | -0.37(-2.06%) |
Feb 21, 2024 | 17.66 | 17.91 | 17.56 | 17.87 | 105,320 | +0.18(+1.01%) |
Feb 20, 2024 | 17.90 | 18.17 | 17.50 | 17.69 | 185,793 | -0.53(-2.89%) |
Feb 16, 2024 | 18.57 | 18.61 | 17.93 | 18.22 | 158,685 | -0.35(-1.90%) |
Feb 15, 2024 | 18.57 | 18.90 | 18.48 | 18.57 | 134,820 | +0.13(+0.70%) |
Feb 14, 2024 | 18.43 | 18.48 | 18.01 | 18.45 | 102,463 | +0.37(+2.03%) |
Feb 13, 2024 | 18.30 | 18.43 | 17.93 | 18.08 | 137,560 | -0.55(-2.93%) |
Feb 12, 2024 | 18.34 | 18.81 | 18.34 | 18.62 | 121,446 | +0.30(+1.62%) |
Feb 09, 2024 | 18.68 | 18.73 | 18.15 | 18.33 | 124,765 | -0.40(-2.12%) |
Feb 08, 2024 | 18.52 | 18.85 | 18.49 | 18.72 | 72,678 | +0.21(+1.12%) |
Feb 07, 2024 | 18.40 | 18.59 | 18.07 | 18.52 | 117,195 | +0.25(+1.36%) |
Feb 06, 2024 | 18.38 | 18.46 | 18.07 | 18.27 | 120,490 | -0.06(-0.32%) |
Feb 05, 2024 | 18.69 | 18.69 | 18.12 | 18.33 | 104,318 | -0.55(-2.89%) |
Feb 02, 2024 | 18.98 | 19.55 | 18.86 | 18.87 | 173,962 | -0.21(-1.09%) |
Feb 01, 2024 | 18.40 | 19.11 | 18.34 | 19.08 | 134,608 | +0.63(+3.44%) |
Jan 31, 2024 | 19.14 | 19.28 | 18.44 | 18.45 | 137,735 | -0.66(-3.48%) |
Jan 30, 2024 | 19.51 | 19.51 | 18.81 | 19.11 | 104,771 | -0.43(-2.18%) |
Jan 29, 2024 | 19.38 | 19.63 | 19.11 | 19.54 | 112,121 | +0.24(+1.23%) |
Jan 26, 2024 | 19.86 | 19.98 | 19.10 | 19.30 | 135,485 | -0.47(-2.36%) |
Jan 25, 2024 | 19.38 | 19.80 | 19.25 | 19.76 | 141,341 | +0.59(+3.10%) |
Jan 24, 2024 | 19.79 | 20.07 | 19.16 | 19.17 | 155,969 | -0.31(-1.58%) |
Jan 23, 2024 | 19.92 | 20.15 | 19.48 | 19.48 | 133,302 | -0.59(-2.96%) |
Jan 22, 2024 | 19.27 | 20.16 | 19.18 | 20.07 | 208,882 | +0.75(+3.90%) |
Jan 19, 2024 | 19.96 | 19.97 | 19.08 | 19.32 | 183,095 | -0.64(-3.23%) |
Jan 18, 2024 | 19.89 | 19.98 | 19.37 | 19.96 | 208,884 | +0.09(+0.45%) |
Jan 17, 2024 | 20.35 | 20.59 | 19.69 | 19.87 | 225,711 | -0.73(-3.56%) |
Jan 16, 2024 | 21.61 | 21.66 | 20.56 | 20.61 | 369,185 | -1.12(-5.16%) |
Jan 12, 2024 | 22.99 | 23.03 | 21.55 | 21.73 | 325,450 | -1.36(-5.88%) |
Jan 11, 2024 | 23.41 | 23.69 | 23.00 | 23.08 | 272,981 | -0.43(-1.81%) |
Jan 10, 2024 | 24.88 | 24.88 | 22.57 | 23.51 | 539,385 | -1.86(-7.34%) |
Jan 09, 2024 | 26.75 | 26.75 | 24.99 | 25.37 | 293,839 | -1.68(-6.23%) |
Jan 08, 2024 | 26.83 | 27.45 | 26.57 | 27.06 | 209,083 | +0.29(+1.07%) |
Jan 05, 2024 | 28.88 | 28.92 | 26.55 | 26.77 | 312,421 | -2.18(-7.53%) |
Jan 04, 2024 | 28.00 | 29.30 | 28.00 | 28.95 | 173,575 | +1.06(+3.80%) |
Jan 03, 2024 | 28.18 | 28.44 | 27.58 | 27.89 | 181,701 | -0.28(-0.99%) |
Jan 02, 2024 | 27.90 | 28.20 | 27.28 | 28.17 | 217,573 | +0.29(+1.03%) |
Dec 29, 2023 | 28.70 | 28.78 | 27.59 | 27.88 | 248,563 | -0.73(-2.56%) |
Dec 28, 2023 | 29.57 | 29.98 | 28.58 | 28.62 | 184,719 | -0.93(-3.15%) |
Dec 27, 2023 | 30.53 | 30.63 | 29.42 | 29.55 | 181,833 | -0.79(-2.61%) |
Dec 26, 2023 | 29.36 | 30.37 | 29.19 | 30.34 | 154,438 | +1.10(+3.76%) |
Dec 22, 2023 | 28.87 | 29.88 | 28.60 | 29.24 | 204,511 | +0.69(+2.43%) |
Dec 21, 2023 | 27.75 | 28.63 | 27.75 | 28.55 | 167,834 | +0.89(+3.23%) |
Dec 20, 2023 | 28.75 | 28.91 | 27.59 | 27.65 | 182,548 | -1.04(-3.63%) |
Dec 19, 2023 | 28.40 | 28.77 | 27.95 | 28.69 | 222,939 | +0.37(+1.29%) |
Dec 18, 2023 | 27.25 | 28.47 | 27.11 | 28.33 | 206,618 | +1.13(+4.15%) |
Dec 15, 2023 | 27.36 | 28.30 | 26.90 | 27.20 | 350,790 | -0.15(-0.54%) |
Dec 14, 2023 | 27.12 | 27.38 | 26.40 | 27.35 | 251,079 | +0.40(+1.47%) |
Dec 13, 2023 | 27.55 | 27.60 | 26.86 | 26.95 | 279,899 | -0.39(-1.41%) |
Dec 12, 2023 | 27.33 | 27.55 | 25.78 | 27.34 | 264,836 | +0.26(+0.95%) |
Dec 11, 2023 | 26.43 | 27.09 | 26.18 | 27.08 | 196,537 | +0.80(+3.06%) |
Dec 08, 2023 | 25.86 | 26.71 | 25.61 | 26.28 | 264,783 | +0.66(+2.59%) |
Dec 07, 2023 | 24.98 | 25.85 | 24.90 | 25.61 | 264,801 | +0.65(+2.62%) |
Dec 06, 2023 | 23.57 | 24.99 | 23.14 | 24.96 | 251,366 | +1.40(+5.93%) |
Dec 05, 2023 | 23.55 | 23.58 | 23.11 | 23.56 | 208,127 | +0.07(+0.30%) |
Dec 04, 2023 | 23.10 | 23.81 | 23.09 | 23.49 | 181,322 | +0.06(+0.25%) |
Dec 01, 2023 | 23.81 | 24.12 | 23.22 | 23.43 | 186,871 | -0.60(-2.52%) |
Nov 30, 2023 | 24.03 | 24.46 | 22.96 | 24.04 | 532,508 | +0.14(+0.58%) |
Nov 29, 2023 | 24.25 | 24.67 | 23.80 | 23.90 | 161,675 | -0.36(-1.47%) |
Nov 28, 2023 | 25.39 | 26.06 | 24.15 | 24.25 | 197,488 | -1.14(-4.49%) |
Nov 27, 2023 | 25.32 | 25.49 | 24.87 | 25.39 | 172,606 | +0.29(+1.15%) |
Nov 24, 2023 | 25.52 | 25.72 | 25.04 | 25.11 | 80,706 | -0.28(-1.09%) |
Nov 22, 2023 | 24.87 | 25.62 | 24.57 | 25.38 | 175,656 | +0.59(+2.40%) |
Nov 21, 2023 | 24.36 | 24.89 | 24.16 | 24.79 | 185,042 | +0.41(+1.67%) |
Nov 20, 2023 | 25.35 | 25.62 | 23.62 | 24.38 | 433,829 | -0.74(-2.96%) |
Nov 17, 2023 | 25.32 | 26.02 | 25.09 | 25.13 | 221,215 | -0.11(-0.43%) |
Nov 16, 2023 | 24.72 | 25.38 | 24.66 | 25.24 | 239,366 | +0.67(+2.74%) |
Nov 15, 2023 | 25.52 | 25.85 | 24.53 | 24.56 | 233,250 | -0.74(-2.94%) |
Nov 14, 2023 | 23.93 | 25.31 | 23.86 | 25.30 | 260,651 | +1.65(+6.95%) |
Nov 13, 2023 | 24.06 | 24.43 | 23.05 | 23.66 | 193,073 | -0.39(-1.61%) |
Nov 10, 2023 | 24.18 | 24.68 | 23.54 | 24.05 | 314,325 | -0.07(-0.31%) |
Nov 09, 2023 | 22.80 | 24.15 | 22.53 | 24.12 | 305,963 | +1.43(+6.32%) |
Nov 08, 2023 | 21.14 | 22.86 | 20.98 | 22.69 | 243,481 | +1.55(+7.34%) |
Nov 07, 2023 | 22.49 | 22.58 | 19.80 | 21.14 | 274,048 | -1.62(-7.12%) |
Nov 06, 2023 | 20.75 | 23.47 | 20.62 | 22.76 | 496,177 | +2.71(+13.50%) |
Nov 03, 2023 | 20.22 | 20.72 | 20.02 | 20.05 | 193,832 | +0.18(+0.89%) |
Nov 02, 2023 | 20.26 | 20.27 | 19.86 | 19.87 | 186,642 | -0.01(-0.05%) |
Nov 01, 2023 | 19.67 | 20.08 | 19.54 | 19.88 | 116,368 | +0.28(+1.41%) |
Oct 31, 2023 | 19.85 | 20.09 | 19.33 | 19.60 | 166,602 | -0.24(-1.19%) |
Oct 30, 2023 | 19.19 | 19.84 | 19.18 | 19.84 | 220,583 | +0.89(+4.69%) |
Oct 27, 2023 | 19.25 | 19.26 | 18.79 | 18.95 | 110,798 | -0.28(-1.44%) |
Oct 26, 2023 | 19.25 | 19.45 | 19.09 | 19.23 | 108,515 | +0.04(+0.21%) |
Oct 25, 2023 | 19.16 | 19.30 | 18.81 | 19.19 | 186,958 | +0.05(+0.26%) |
Oct 24, 2023 | 18.87 | 19.36 | 18.68 | 19.14 | 173,917 | +0.42(+2.22%) |
Oct 23, 2023 | 18.48 | 19.04 | 18.00 | 18.73 | 136,319 | +0.11(+0.58%) |
Oct 20, 2023 | 18.98 | 19.09 | 18.33 | 18.62 | 150,618 | -0.36(-1.88%) |
Oct 19, 2023 | 19.26 | 19.48 | 18.84 | 18.97 | 143,873 | -0.42(-2.19%) |
Oct 18, 2023 | 19.69 | 20.10 | 19.34 | 19.40 | 149,469 | -0.39(-1.95%) |
Oct 17, 2023 | 19.54 | 20.16 | 19.42 | 19.78 | 183,916 | +0.15(+0.76%) |
Oct 16, 2023 | 18.96 | 19.66 | 18.68 | 19.63 | 150,252 | +0.95(+5.08%) |
Oct 13, 2023 | 18.50 | 18.89 | 18.38 | 18.69 | 136,723 | +0.34(+1.83%) |
Oct 12, 2023 | 18.14 | 18.68 | 18.06 | 18.35 | 134,065 | +0.33(+1.81%) |
Oct 11, 2023 | 17.35 | 18.03 | 17.35 | 18.02 | 130,941 | +0.74(+4.29%) |
Oct 10, 2023 | 16.54 | 17.45 | 16.54 | 17.28 | 162,545 | +0.91(+5.55%) |
Oct 09, 2023 | 15.87 | 16.41 | 15.86 | 16.37 | 101,627 | +0.53(+3.37%) |
Oct 06, 2023 | 15.49 | 15.85 | 15.42 | 15.84 | 45,214 | +0.33(+2.10%) |
Oct 05, 2023 | 15.20 | 15.61 | 15.01 | 15.51 | 83,282 | +0.35(+2.28%) |
Oct 04, 2023 | 14.88 | 15.17 | 14.67 | 15.17 | 78,500 | +0.24(+1.59%) |
Oct 03, 2023 | 14.36 | 15.05 | 14.36 | 14.93 | 108,546 | +0.52(+3.64%) |
Oct 02, 2023 | 14.53 | 14.53 | 14.04 | 14.41 | 94,106 | -0.15(-1.02%) |
Sep 29, 2023 | 14.67 | 14.71 | 14.39 | 14.56 | 73,314 | -0.08(-0.54%) |
Sep 28, 2023 | 14.73 | 14.82 | 14.47 | 14.63 | 61,751 | -0.09(-0.60%) |
Sep 27, 2023 | 15.12 | 15.31 | 14.62 | 14.72 | 72,874 | -0.40(-2.61%) |
Sep 26, 2023 | 14.78 | 15.12 | 14.78 | 15.12 | 44,115 | +0.30(+2.00%) |
Sep 25, 2023 | 14.68 | 14.87 | 14.75 | 14.82 | 60,203 | -0.03(-0.20%) |
Sep 22, 2023 | 15.02 | 15.17 | 14.68 | 14.85 | 68,435 | -0.16(-1.05%) |
Sep 21, 2023 | 14.75 | 15.13 | 14.66 | 15.01 | 71,937 | +0.26(+1.74%) |
Sep 20, 2023 | 14.82 | 15.12 | 14.73 | 14.75 | 82,391 | +0.02(+0.13%) |
Sep 19, 2023 | 14.49 | 14.89 | 14.40 | 14.73 | 100,368 | +0.27(+1.84%) |
Sep 18, 2023 | 14.87 | 14.94 | 14.38 | 14.47 | 102,947 | -0.66(-4.38%) |
Sep 15, 2023 | 14.60 | 15.23 | 14.50 | 15.13 | 228,145 | +0.48(+3.31%) |
Sep 14, 2023 | 14.35 | 14.65 | 14.27 | 14.64 | 72,219 | +0.34(+2.35%) |
Sep 13, 2023 | 14.38 | 14.55 | 14.20 | 14.31 | 82,273 | -0.03(-0.21%) |
Sep 12, 2023 | 14.42 | 14.57 | 14.30 | 14.34 | 60,758 | -0.13(-0.89%) |
Sep 11, 2023 | 14.51 | 14.56 | 14.34 | 14.47 | 53,533 | -0.05(-0.34%) |
Sep 08, 2023 | 14.64 | 14.71 | 14.35 | 14.52 | 79,247 | -0.25(-1.67%) |
Sep 07, 2023 | 14.87 | 14.93 | 14.71 | 14.76 | 85,176 | -0.05(-0.33%) |
Sep 06, 2023 | 14.84 | 14.98 | 14.71 | 14.81 | 49,729 | +0.01(+0.07%) |
Sep 05, 2023 | 15.16 | 15.46 | 14.58 | 14.80 | 93,340 | -0.36(-2.35%) |
Sep 01, 2023 | 15.17 | 15.37 | 15.02 | 15.16 | 96,614 | +0.03(+0.20%) |
Aug 31, 2023 | 15.79 | 15.79 | 15.08 | 15.13 | 93,412 | -0.50(-3.22%) |
Aug 30, 2023 | 15.79 | 15.94 | 15.61 | 15.63 | 95,411 | -0.15(-0.94%) |
Aug 29, 2023 | 15.26 | 15.78 | 14.94 | 15.78 | 107,725 | +0.43(+2.83%) |
Aug 28, 2023 | 15.27 | 15.48 | 15.23 | 15.35 | 47,277 | +0.14(+0.91%) |
Aug 25, 2023 | 15.04 | 15.31 | 14.92 | 15.21 | 60,917 | +0.22(+1.45%) |
Aug 24, 2023 | 15.34 | 15.50 | 14.91 | 14.99 | 81,495 | -0.41(-2.63%) |
Aug 23, 2023 | 15.23 | 15.45 | 15.15 | 15.40 | 100,802 | +0.25(+1.63%) |
Aug 22, 2023 | 15.11 | 15.29 | 14.90 | 15.15 | 107,541 | -0.07(-0.45%) |
Aug 21, 2023 | 15.43 | 15.55 | 15.15 | 15.22 | 67,887 | -0.10(-0.65%) |
Aug 18, 2023 | 14.95 | 15.49 | 14.68 | 15.32 | 149,518 | +0.30(+1.97%) |
Aug 17, 2023 | 15.36 | 15.37 | 14.78 | 15.02 | 97,392 | -0.35(-2.25%) |
Aug 16, 2023 | 15.05 | 15.51 | 15.01 | 15.37 | 87,135 | +0.32(+2.10%) |
Aug 15, 2023 | 15.19 | 15.38 | 14.90 | 15.05 | 58,851 | -0.22(-1.42%) |
Aug 14, 2023 | 15.11 | 15.41 | 14.95 | 15.27 | 79,752 | +0.08(+0.52%) |
Aug 11, 2023 | 14.81 | 15.41 | 14.74 | 15.19 | 72,222 | +0.39(+2.64%) |
Aug 10, 2023 | 14.83 | 14.99 | 14.57 | 14.80 | 91,300 | -0.05(-0.33%) |
Aug 09, 2023 | 14.72 | 15.43 | 14.68 | 14.85 | 160,280 | +0.22(+1.48%) |
Aug 08, 2023 | 14.40 | 14.89 | 14.11 | 14.63 | 121,286 | +0.29(+2.06%) |
Aug 07, 2023 | 13.89 | 14.65 | 13.64 | 14.34 | 131,359 | +0.89(+6.66%) |
Aug 04, 2023 | 13.43 | 13.68 | 13.35 | 13.44 | 62,384 | +0.03(+0.22%) |
Aug 03, 2023 | 13.18 | 13.53 | 13.10 | 13.41 | 89,122 | +0.16(+1.19%) |
Aug 02, 2023 | 13.00 | 13.30 | 12.85 | 13.25 | 93,725 | +0.07(+0.52%) |
Aug 01, 2023 | 13.15 | 13.27 | 12.97 | 13.18 | 70,524 | +0.00(+0.00%) |
Jul 31, 2023 | 13.13 | 13.34 | 13.04 | 13.18 | 71,493 | +0.04(+0.30%) |
Jul 28, 2023 | 13.15 | 13.17 | 12.99 | 13.15 | 72,023 | +0.17(+1.29%) |
Jul 27, 2023 | 13.42 | 13.42 | 12.91 | 12.98 | 71,552 | -0.43(-3.23%) |
Jul 26, 2023 | 13.54 | 13.76 | 13.35 | 13.41 | 72,911 | -0.13(-0.94%) |
Jul 25, 2023 | 13.60 | 13.81 | 13.40 | 13.54 | 78,980 | -0.06(-0.43%) |
Jul 24, 2023 | 13.40 | 13.72 | 13.32 | 13.60 | 74,702 | +0.23(+1.69%) |
Jul 21, 2023 | 13.62 | 13.72 | 13.34 | 13.37 | 86,704 | -0.14(-1.02%) |
Jul 20, 2023 | 13.42 | 13.60 | 13.39 | 13.51 | 73,438 | +0.11(+0.81%) |
Jul 19, 2023 | 13.76 | 13.89 | 13.32 | 13.40 | 95,542 | -0.29(-2.08%) |
Jul 18, 2023 | 13.47 | 13.73 | 13.47 | 13.69 | 80,430 | +0.22(+1.61%) |
Jul 17, 2023 | 13.09 | 13.61 | 13.09 | 13.47 | 100,403 | +0.33(+2.54%) |
Jul 14, 2023 | 13.01 | 13.24 | 12.74 | 13.14 | 104,009 | +0.08(+0.60%) |
Jul 13, 2023 | 13.10 | 13.23 | 12.97 | 13.06 | 95,523 | -0.01(-0.07%) |
Jul 12, 2023 | 13.11 | 13.26 | 13.00 | 13.07 | 98,568 | +0.09(+0.68%) |
Jul 11, 2023 | 13.33 | 13.33 | 12.73 | 12.98 | 178,696 | -0.35(-2.66%) |
Jul 10, 2023 | 13.23 | 13.53 | 13.12 | 13.33 | 128,165 | -0.01(-0.07%) |
Jul 07, 2023 | 13.23 | 13.54 | 13.21 | 13.34 | 201,148 | +0.08(+0.59%) |
Jul 06, 2023 | 13.53 | 13.53 | 13.15 | 13.26 | 123,848 | -0.37(-2.74%) |
Jul 05, 2023 | 13.75 | 13.87 | 13.51 | 13.64 | 133,973 | -0.15(-1.07%) |
Jul 03, 2023 | 13.60 | 13.94 | 13.60 | 13.78 | 97,596 | -0.12(-0.85%) |
Jun 30, 2023 | 13.89 | 14.19 | 13.86 | 13.90 | 361,028 | +0.11(+0.78%) |
Jun 29, 2023 | 13.55 | 13.87 | 13.55 | 13.79 | 116,277 | +0.25(+1.81%) |
Jun 28, 2023 | 13.32 | 13.63 | 13.10 | 13.55 | 148,310 | +0.19(+1.40%) |
Jun 27, 2023 | 13.04 | 13.59 | 13.04 | 13.36 | 130,940 | +0.22(+1.65%) |
Jun 26, 2023 | 12.88 | 13.57 | 12.85 | 13.15 | 193,473 | +0.22(+1.67%) |
Jun 23, 2023 | 13.82 | 14.03 | 12.82 | 12.93 | 2,831,430 | -1.06(-7.59%) |
Jun 22, 2023 | 14.17 | 14.35 | 13.88 | 13.99 | 133,946 | -0.10(-0.70%) |
Jun 21, 2023 | 13.97 | 14.30 | 13.86 | 14.09 | 128,582 | +0.24(+1.70%) |
Jun 20, 2023 | 13.62 | 14.25 | 13.57 | 13.85 | 162,795 | +0.24(+1.73%) |
Jun 16, 2023 | 13.72 | 13.89 | 13.39 | 13.62 | 207,539 | -0.17(-1.21%) |