Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.50 | 16.58 | 16.58 | 16.63 | 267,588 | +0.18(+1.09%) |
Mar 27, 2024 | 16.28 | 16.45 | 16.27 | 16.45 | 407,476 | +0.04(+0.24%) |
Mar 26, 2024 | 16.25 | 16.42 | 16.18 | 16.41 | 410,641 | +0.18(+1.11%) |
Mar 25, 2024 | 16.01 | 16.33 | 15.93 | 16.23 | 845,346 | +0.25(+1.56%) |
Mar 22, 2024 | 16.10 | 16.30 | 15.97 | 15.98 | 1,571,034 | -0.05(-0.31%) |
Mar 21, 2024 | 14.94 | 16.04 | 14.81 | 16.03 | 5,005,158 | +1.34(+9.12%) |
Mar 20, 2024 | 14.46 | 14.84 | 14.10 | 14.69 | 3,788,784 | -0.71(-4.61%) |
Mar 19, 2024 | 15.25 | 15.88 | 15.25 | 15.40 | 1,383,965 | -0.08(-0.52%) |
Mar 18, 2024 | 16.27 | 16.38 | 15.43 | 15.48 | 1,601,231 | -0.94(-5.72%) |
Mar 15, 2024 | 17.68 | 17.80 | 16.38 | 16.42 | 3,096,052 | -1.43(-8.01%) |
Mar 14, 2024 | 17.75 | 17.86 | 17.73 | 17.85 | 786,166 | +0.10(+0.56%) |
Mar 13, 2024 | 17.80 | 17.80 | 17.66 | 17.75 | 2,995,320 | -0.04(-0.22%) |
Mar 12, 2024 | 17.77 | 17.80 | 17.77 | 17.79 | 444,929 | +0.00(+0.00%) |
Mar 11, 2024 | 17.80 | 17.81 | 17.78 | 17.79 | 503,316 | -0.01(-0.06%) |
Mar 08, 2024 | 17.77 | 17.81 | 17.77 | 17.80 | 1,909,755 | +0.03(+0.17%) |
Mar 07, 2024 | 17.78 | 17.82 | 17.76 | 17.77 | 3,949,949 | -0.02(-0.11%) |
Mar 06, 2024 | 17.72 | 17.80 | 17.72 | 17.79 | 1,737,553 | +0.05(+0.28%) |
Mar 05, 2024 | 17.72 | 17.77 | 17.72 | 17.74 | 1,870,557 | +0.01(+0.06%) |
Mar 04, 2024 | 17.70 | 17.73 | 17.68 | 17.73 | 3,211,437 | +0.09(+0.51%) |
Mar 01, 2024 | 17.71 | 17.75 | 17.64 | 17.64 | 1,060,449 | -0.07(-0.40%) |
Feb 29, 2024 | 17.70 | 17.73 | 17.70 | 17.71 | 1,177,728 | -0.02(-0.11%) |
Feb 28, 2024 | 17.71 | 17.74 | 17.70 | 17.73 | 3,658,464 | +0.03(+0.17%) |
Feb 27, 2024 | 17.72 | 17.74 | 17.67 | 17.70 | 1,870,752 | -0.05(-0.28%) |
Feb 26, 2024 | 17.75 | 17.76 | 17.74 | 17.75 | 877,125 | +0.00(+0.00%) |
Feb 23, 2024 | 17.75 | 17.76 | 17.73 | 17.75 | 705,291 | +0.00(+0.00%) |
Feb 22, 2024 | 17.75 | 17.77 | 17.73 | 17.75 | 1,363,844 | -0.01(-0.06%) |
Feb 21, 2024 | 17.81 | 17.81 | 17.75 | 17.76 | 953,005 | -0.02(-0.11%) |
Feb 20, 2024 | 17.74 | 17.85 | 17.72 | 17.78 | 4,140,519 | +0.04(+0.23%) |
Feb 16, 2024 | 17.75 | 17.77 | 17.74 | 17.74 | 728,357 | -0.03(-0.17%) |
Feb 15, 2024 | 17.74 | 17.80 | 17.73 | 17.77 | 992,589 | +0.01(+0.06%) |
Feb 14, 2024 | 17.81 | 17.82 | 17.72 | 17.76 | 2,475,092 | -0.06(-0.34%) |
Feb 13, 2024 | 17.80 | 17.83 | 17.75 | 17.82 | 1,813,362 | +0.00(+0.00%) |
Feb 12, 2024 | 17.79 | 17.84 | 17.77 | 17.82 | 2,550,455 | +0.01(+0.06%) |
Feb 09, 2024 | 17.79 | 17.81 | 17.76 | 17.81 | 1,205,319 | +0.03(+0.17%) |
Feb 08, 2024 | 17.75 | 17.79 | 17.75 | 17.78 | 2,325,627 | -0.02(-0.11%) |
Feb 07, 2024 | 17.74 | 17.81 | 17.72 | 17.80 | 2,237,465 | +0.05(+0.28%) |
Feb 06, 2024 | 17.71 | 17.75 | 17.70 | 17.75 | 2,099,660 | +0.04(+0.23%) |
Feb 05, 2024 | 17.73 | 17.73 | 17.70 | 17.71 | 1,292,210 | -0.01(-0.06%) |
Feb 02, 2024 | 17.73 | 17.73 | 17.71 | 17.72 | 1,008,591 | -0.01(-0.06%) |
Feb 01, 2024 | 17.74 | 17.78 | 17.68 | 17.73 | 2,393,193 | +0.08(+0.45%) |
Jan 31, 2024 | 17.66 | 17.69 | 17.64 | 17.65 | 1,061,710 | -0.04(-0.23%) |
Jan 30, 2024 | 17.67 | 17.69 | 17.65 | 17.69 | 597,971 | +0.02(+0.11%) |
Jan 29, 2024 | 17.67 | 17.69 | 17.63 | 17.67 | 550,828 | -0.01(-0.06%) |
Jan 26, 2024 | 17.64 | 17.69 | 17.63 | 17.68 | 933,970 | +0.04(+0.23%) |
Jan 25, 2024 | 17.65 | 17.66 | 17.61 | 17.64 | 1,933,868 | +0.02(+0.11%) |
Jan 24, 2024 | 17.65 | 17.73 | 17.62 | 17.62 | 1,260,826 | +0.01(+0.06%) |
Jan 23, 2024 | 17.63 | 17.64 | 17.60 | 17.61 | 969,563 | +0.01(+0.06%) |
Jan 22, 2024 | 17.62 | 17.63 | 17.60 | 17.60 | 1,176,869 | +0.00(+0.00%) |
Jan 19, 2024 | 17.63 | 17.63 | 17.59 | 17.60 | 1,105,465 | -0.01(-0.06%) |
Jan 18, 2024 | 17.62 | 17.62 | 17.59 | 17.61 | 749,506 | +0.00(+0.00%) |
Jan 17, 2024 | 17.58 | 17.63 | 17.56 | 17.61 | 1,307,065 | +0.05(+0.28%) |
Jan 16, 2024 | 17.62 | 17.62 | 17.55 | 17.56 | 1,073,404 | +0.00(+0.00%) |
Jan 12, 2024 | 17.63 | 17.65 | 17.54 | 17.56 | 2,336,204 | -0.04(-0.23%) |
Jan 11, 2024 | 17.60 | 17.63 | 17.59 | 17.60 | 1,356,716 | -0.03(-0.17%) |
Jan 10, 2024 | 17.63 | 17.64 | 17.60 | 17.63 | 1,270,688 | -0.01(-0.06%) |
Jan 09, 2024 | 17.63 | 17.65 | 17.57 | 17.64 | 1,096,950 | +0.03(+0.17%) |
Jan 08, 2024 | 17.62 | 17.65 | 17.58 | 17.61 | 1,016,636 | +0.01(+0.06%) |
Jan 05, 2024 | 17.58 | 17.63 | 17.57 | 17.60 | 1,158,795 | +0.01(+0.06%) |
Jan 04, 2024 | 17.62 | 17.63 | 17.57 | 17.59 | 1,327,076 | -0.02(-0.11%) |
Jan 03, 2024 | 17.62 | 17.65 | 17.59 | 17.61 | 1,178,657 | +0.03(+0.17%) |
Jan 02, 2024 | 17.59 | 17.64 | 17.57 | 17.58 | 1,033,992 | -0.01(-0.06%) |
Dec 29, 2023 | 17.62 | 17.65 | 17.59 | 17.59 | 1,148,238 | -0.03(-0.17%) |
Dec 28, 2023 | 17.61 | 17.70 | 17.61 | 17.62 | 1,169,233 | +0.03(+0.17%) |
Dec 27, 2023 | 17.63 | 17.64 | 17.57 | 17.59 | 926,398 | -0.01(-0.06%) |
Dec 26, 2023 | 17.58 | 17.70 | 17.55 | 17.60 | 2,013,487 | -0.12(-0.68%) |
Dec 22, 2023 | 17.72 | 17.78 | 17.69 | 17.72 | 685,263 | +0.00(+0.00%) |
Dec 21, 2023 | 17.61 | 17.72 | 17.59 | 17.72 | 1,037,112 | +0.11(+0.62%) |
Dec 20, 2023 | 17.61 | 17.67 | 17.59 | 17.61 | 1,619,034 | -0.03(-0.17%) |
Dec 19, 2023 | 17.58 | 17.64 | 17.58 | 17.64 | 2,090,968 | +0.05(+0.28%) |
Dec 18, 2023 | 17.57 | 17.72 | 17.56 | 17.59 | 2,537,048 | +0.05(+0.29%) |
Dec 15, 2023 | 17.51 | 17.60 | 17.51 | 17.54 | 1,773,388 | -0.01(-0.06%) |
Dec 14, 2023 | 17.55 | 17.57 | 17.52 | 17.55 | 1,834,821 | +0.00(+0.00%) |
Dec 13, 2023 | 17.50 | 17.55 | 17.49 | 17.55 | 1,148,612 | +0.05(+0.29%) |
Dec 12, 2023 | 17.45 | 17.52 | 17.45 | 17.50 | 1,330,931 | +0.13(+0.75%) |
Dec 11, 2023 | 17.39 | 17.39 | 17.34 | 17.37 | 1,935,067 | +0.00(+0.00%) |
Dec 08, 2023 | 17.41 | 17.41 | 17.33 | 17.37 | 1,792,890 | -0.02(-0.11%) |
Dec 07, 2023 | 17.40 | 17.40 | 17.37 | 17.39 | 1,635,176 | +0.01(+0.06%) |
Dec 06, 2023 | 17.40 | 17.41 | 17.37 | 17.38 | 2,939,568 | -0.04(-0.22%) |
Dec 05, 2023 | 17.38 | 17.43 | 17.37 | 17.42 | 1,157,468 | +0.02(+0.11%) |
Dec 04, 2023 | 17.43 | 17.45 | 17.38 | 17.40 | 2,065,927 | -0.03(-0.17%) |
Dec 01, 2023 | 17.40 | 17.45 | 17.40 | 17.43 | 1,433,577 | +0.01(+0.06%) |
Nov 30, 2023 | 17.39 | 17.43 | 17.38 | 17.42 | 1,865,093 | +0.04(+0.22%) |
Nov 29, 2023 | 17.48 | 17.48 | 17.38 | 17.38 | 3,183,607 | -0.18(-1.05%) |
Nov 28, 2023 | 17.58 | 17.59 | 17.55 | 17.56 | 953,424 | +0.01(+0.05%) |
Nov 27, 2023 | 17.55 | 17.59 | 17.50 | 17.55 | 2,011,294 | -0.03(-0.16%) |
Nov 24, 2023 | 17.57 | 17.62 | 17.56 | 17.58 | 731,622 | +0.09(+0.50%) |
Nov 22, 2023 | 17.48 | 17.52 | 17.48 | 17.50 | 1,901,572 | +0.02(+0.11%) |
Nov 21, 2023 | 17.45 | 17.50 | 17.45 | 17.48 | 2,046,221 | +0.02(+0.11%) |
Nov 20, 2023 | 17.46 | 17.49 | 17.43 | 17.46 | 1,077,874 | +0.00(+0.00%) |
Nov 17, 2023 | 17.43 | 17.52 | 17.43 | 17.46 | 1,175,785 | +0.02(+0.11%) |
Nov 16, 2023 | 17.42 | 17.47 | 17.41 | 17.44 | 3,044,000 | +0.01(+0.06%) |
Nov 15, 2023 | 17.51 | 17.54 | 17.43 | 17.43 | 2,511,645 | -0.03(-0.17%) |
Nov 14, 2023 | 17.45 | 17.50 | 17.37 | 17.46 | 2,586,346 | +0.05(+0.28%) |
Nov 13, 2023 | 17.40 | 17.45 | 17.39 | 17.41 | 1,258,592 | -0.03(-0.17%) |
Nov 10, 2023 | 17.37 | 17.46 | 17.37 | 17.44 | 1,568,482 | +0.02(+0.11%) |
Nov 09, 2023 | 17.37 | 17.47 | 17.37 | 17.42 | 2,118,420 | +0.02(+0.11%) |
Nov 08, 2023 | 17.42 | 17.45 | 17.37 | 17.40 | 2,162,573 | +0.01(+0.06%) |
Nov 07, 2023 | 17.32 | 17.49 | 17.22 | 17.39 | 2,077,109 | +0.01(+0.06%) |
Nov 06, 2023 | 17.49 | 17.49 | 17.31 | 17.38 | 1,524,424 | -0.17(-0.99%) |
Nov 03, 2023 | 17.43 | 17.56 | 17.43 | 17.55 | 2,473,978 | +0.05(+0.28%) |
Nov 02, 2023 | 17.40 | 17.53 | 17.31 | 17.51 | 2,327,746 | +0.13(+0.72%) |
Nov 01, 2023 | 17.27 | 17.45 | 17.26 | 17.38 | 1,996,101 | +0.12(+0.67%) |
Oct 31, 2023 | 17.24 | 17.31 | 17.24 | 17.26 | 1,428,600 | -0.01(-0.06%) |
Oct 30, 2023 | 17.37 | 17.37 | 17.25 | 17.27 | 1,441,422 | -0.03(-0.17%) |
Oct 27, 2023 | 17.32 | 17.32 | 17.26 | 17.30 | 1,380,683 | +0.01(+0.06%) |
Oct 26, 2023 | 17.27 | 17.31 | 17.24 | 17.29 | 1,526,622 | -0.01(-0.06%) |
Oct 25, 2023 | 17.25 | 17.34 | 17.25 | 17.30 | 1,250,033 | +0.03(+0.17%) |
Oct 24, 2023 | 17.24 | 17.33 | 17.23 | 17.27 | 1,343,826 | +0.04(+0.23%) |
Oct 23, 2023 | 17.23 | 17.30 | 17.22 | 17.23 | 2,006,236 | +0.00(+0.00%) |
Oct 20, 2023 | 17.26 | 17.33 | 17.22 | 17.23 | 1,670,059 | +0.01(+0.06%) |
Oct 19, 2023 | 17.26 | 17.31 | 17.21 | 17.22 | 1,200,515 | -0.12(-0.67%) |
Oct 18, 2023 | 17.23 | 17.34 | 17.18 | 17.34 | 2,740,374 | +0.09(+0.51%) |
Oct 17, 2023 | 17.25 | 17.35 | 17.21 | 17.25 | 963,868 | +0.01(+0.06%) |
Oct 16, 2023 | 17.22 | 17.27 | 17.20 | 17.24 | 4,707,432 | -0.02(-0.11%) |
Oct 13, 2023 | 17.19 | 17.34 | 17.19 | 17.26 | 4,570,371 | -0.02(-0.11%) |
Oct 12, 2023 | 17.26 | 17.33 | 17.22 | 17.28 | 2,446,086 | -0.04(-0.22%) |
Oct 11, 2023 | 17.15 | 17.38 | 17.11 | 17.32 | 3,774,435 | +0.14(+0.79%) |
Oct 10, 2023 | 17.11 | 17.19 | 17.09 | 17.19 | 4,293,208 | +0.06(+0.34%) |
Oct 09, 2023 | 17.08 | 17.19 | 17.06 | 17.13 | 8,082,317 | +0.43(+2.55%) |
Oct 06, 2023 | 16.66 | 16.82 | 16.59 | 16.70 | 4,574,974 | -0.04(-0.23%) |
Oct 05, 2023 | 17.13 | 17.14 | 16.34 | 16.74 | 11,867,202 | +2.44(+17.06%) |
Oct 04, 2023 | 14.43 | 14.43 | 13.99 | 14.30 | 1,745,146 | -0.38(-2.57%) |
Oct 03, 2023 | 14.79 | 14.97 | 14.45 | 14.68 | 2,067,919 | -0.27(-1.81%) |
Oct 02, 2023 | 15.38 | 15.59 | 14.94 | 14.95 | 2,894,127 | -0.96(-6.03%) |
Sep 29, 2023 | 16.60 | 16.60 | 15.18 | 15.91 | 5,375,668 | -1.02(-6.01%) |
Sep 28, 2023 | 16.63 | 16.96 | 16.47 | 16.92 | 851,239 | +0.02(+0.11%) |
Sep 27, 2023 | 16.97 | 17.23 | 16.65 | 16.91 | 1,055,701 | +0.03(+0.17%) |
Sep 26, 2023 | 16.74 | 17.03 | 16.60 | 16.88 | 2,248,282 | +0.14(+0.81%) |
Sep 25, 2023 | 16.46 | 16.82 | 16.69 | 16.74 | 1,668,430 | +0.08(+0.47%) |
Sep 22, 2023 | 17.12 | 17.32 | 16.66 | 16.66 | 2,769,066 | +0.01(+0.06%) |
Sep 21, 2023 | 16.21 | 16.76 | 15.92 | 16.65 | 3,590,178 | +0.61(+3.80%) |
Sep 20, 2023 | 15.87 | 16.36 | 15.85 | 16.04 | 1,001,158 | +0.36(+2.28%) |
Sep 19, 2023 | 16.14 | 16.26 | 15.68 | 15.69 | 754,561 | -0.11(-0.67%) |
Sep 18, 2023 | 15.26 | 15.95 | 15.21 | 15.79 | 1,415,620 | +0.61(+4.02%) |
Sep 15, 2023 | 14.95 | 15.31 | 14.92 | 15.18 | 1,160,009 | +0.18(+1.23%) |
Sep 14, 2023 | 14.97 | 15.35 | 14.92 | 15.00 | 1,126,564 | +0.32(+2.18%) |
Sep 13, 2023 | 14.94 | 15.00 | 14.55 | 14.68 | 675,191 | -0.29(-1.94%) |
Sep 12, 2023 | 14.73 | 15.09 | 14.73 | 14.97 | 809,630 | +0.19(+1.31%) |
Sep 11, 2023 | 15.09 | 15.12 | 14.65 | 14.78 | 1,201,330 | -0.31(-2.05%) |
Sep 08, 2023 | 14.79 | 15.09 | 14.76 | 15.09 | 867,057 | +0.24(+1.63%) |
Sep 07, 2023 | 14.91 | 14.97 | 14.71 | 14.84 | 992,011 | -0.23(-1.54%) |
Sep 06, 2023 | 15.15 | 15.33 | 14.98 | 15.08 | 949,897 | +0.02(+0.13%) |
Sep 05, 2023 | 15.45 | 15.45 | 15.00 | 15.06 | 1,765,199 | -0.70(-4.44%) |
Sep 01, 2023 | 15.87 | 15.87 | 15.49 | 15.76 | 1,249,473 | -0.10(-0.64%) |
Aug 31, 2023 | 16.25 | 16.26 | 15.70 | 15.86 | 2,024,243 | -0.59(-3.58%) |
Aug 30, 2023 | 16.56 | 16.56 | 16.24 | 16.45 | 1,750,845 | -0.20(-1.22%) |
Aug 29, 2023 | 16.48 | 16.67 | 16.31 | 16.65 | 827,514 | +0.16(+0.95%) |
Aug 28, 2023 | 16.75 | 16.85 | 16.41 | 16.49 | 731,502 | -0.10(-0.61%) |
Aug 25, 2023 | 16.63 | 16.71 | 16.38 | 16.59 | 973,014 | +0.14(+0.84%) |
Aug 24, 2023 | 16.70 | 16.93 | 16.44 | 16.46 | 902,293 | -0.10(-0.61%) |
Aug 23, 2023 | 16.56 | 16.74 | 16.32 | 16.56 | 1,334,002 | -0.17(-0.99%) |
Aug 22, 2023 | 16.86 | 16.96 | 16.72 | 16.72 | 896,385 | -0.19(-1.14%) |
Aug 21, 2023 | 16.99 | 17.02 | 16.61 | 16.92 | 806,272 | -0.06(-0.38%) |
Aug 18, 2023 | 16.40 | 17.04 | 16.37 | 16.98 | 1,328,164 | +0.26(+1.54%) |
Aug 17, 2023 | 16.70 | 16.89 | 16.50 | 16.72 | 1,547,376 | +0.35(+2.14%) |
Aug 16, 2023 | 16.73 | 16.92 | 16.35 | 16.37 | 2,358,700 | +0.21(+1.31%) |
Aug 15, 2023 | 16.49 | 16.49 | 16.12 | 16.16 | 1,068,016 | -0.07(-0.45%) |
Aug 14, 2023 | 16.31 | 16.35 | 16.08 | 16.23 | 864,410 | +0.03(+0.17%) |
Aug 11, 2023 | 16.25 | 16.39 | 16.19 | 16.21 | 998,395 | +0.18(+1.15%) |
Aug 10, 2023 | 16.24 | 16.42 | 15.95 | 16.02 | 1,089,567 | -0.04(-0.23%) |
Aug 09, 2023 | 16.10 | 16.31 | 15.98 | 16.06 | 1,031,764 | +0.22(+1.40%) |
Aug 08, 2023 | 15.67 | 16.08 | 15.56 | 15.84 | 1,742,181 | +0.29(+1.84%) |
Aug 07, 2023 | 15.88 | 15.88 | 15.51 | 15.55 | 872,784 | -0.17(-1.05%) |
Aug 04, 2023 | 16.11 | 16.12 | 15.68 | 15.72 | 1,583,589 | +0.12(+0.77%) |
Aug 03, 2023 | 15.32 | 16.05 | 15.32 | 15.60 | 1,843,854 | +0.64(+4.31%) |
Aug 02, 2023 | 14.88 | 15.02 | 14.65 | 14.95 | 810,916 | -0.01(-0.06%) |
Aug 01, 2023 | 15.14 | 15.16 | 14.92 | 14.96 | 667,859 | -0.24(-1.57%) |
Jul 31, 2023 | 15.07 | 15.36 | 14.95 | 15.20 | 1,026,047 | +0.67(+4.63%) |
Jul 28, 2023 | 14.32 | 14.57 | 14.27 | 14.53 | 878,861 | +0.37(+2.60%) |
Jul 27, 2023 | 14.28 | 14.43 | 14.14 | 14.16 | 1,493,295 | -0.12(-0.84%) |
Jul 26, 2023 | 14.27 | 14.42 | 14.14 | 14.28 | 692,304 | -0.19(-1.34%) |
Jul 25, 2023 | 14.03 | 14.63 | 14.02 | 14.48 | 1,123,298 | +0.48(+3.42%) |
Jul 24, 2023 | 13.66 | 14.01 | 13.64 | 14.00 | 692,767 | +0.38(+2.77%) |
Jul 21, 2023 | 13.86 | 13.86 | 13.57 | 13.62 | 752,642 | -0.20(-1.47%) |
Jul 20, 2023 | 13.77 | 13.85 | 13.65 | 13.82 | 725,547 | +0.03(+0.20%) |
Jul 19, 2023 | 13.90 | 13.99 | 13.71 | 13.79 | 1,200,946 | -0.06(-0.40%) |
Jul 18, 2023 | 13.95 | 14.04 | 13.83 | 13.85 | 606,048 | -0.13(-0.92%) |
Jul 17, 2023 | 13.94 | 14.08 | 13.89 | 13.98 | 604,334 | -0.02(-0.13%) |
Jul 14, 2023 | 14.43 | 14.43 | 14.00 | 14.00 | 712,138 | -0.55(-3.80%) |
Jul 13, 2023 | 14.66 | 14.72 | 14.53 | 14.55 | 889,111 | +0.10(+0.70%) |
Jul 12, 2023 | 14.66 | 14.74 | 14.38 | 14.45 | 955,220 | +0.08(+0.58%) |
Jul 11, 2023 | 14.14 | 14.41 | 14.10 | 14.37 | 875,340 | +0.33(+2.36%) |
Jul 10, 2023 | 13.98 | 14.18 | 13.86 | 14.03 | 1,091,075 | +0.13(+0.93%) |
Jul 07, 2023 | 13.73 | 13.99 | 13.69 | 13.90 | 1,055,811 | +0.20(+1.48%) |
Jul 06, 2023 | 13.90 | 14.06 | 13.66 | 13.70 | 1,496,193 | -0.45(-3.19%) |
Jul 05, 2023 | 14.04 | 14.32 | 13.86 | 14.15 | 1,105,204 | +0.02(+0.13%) |
Jul 03, 2023 | 14.24 | 14.48 | 14.13 | 14.14 | 518,327 | +0.12(+0.85%) |
Jun 30, 2023 | 14.11 | 14.18 | 13.96 | 14.02 | 1,152,527 | +0.23(+1.67%) |
Jun 29, 2023 | 13.64 | 14.02 | 13.63 | 13.79 | 2,152,870 | +0.18(+1.35%) |
Jun 28, 2023 | 13.72 | 13.79 | 13.55 | 13.60 | 853,256 | -0.18(-1.34%) |
Jun 27, 2023 | 13.87 | 14.02 | 13.79 | 13.79 | 1,122,550 | -0.11(-0.80%) |
Jun 26, 2023 | 14.27 | 14.28 | 13.90 | 13.90 | 636,580 | -0.46(-3.21%) |
Jun 23, 2023 | 14.46 | 14.59 | 14.29 | 14.36 | 1,033,140 | -0.60(-4.00%) |
Jun 22, 2023 | 14.73 | 14.95 | 14.56 | 14.95 | 1,216,085 | +0.07(+0.49%) |
Jun 21, 2023 | 14.95 | 15.12 | 14.83 | 14.88 | 1,115,176 | +0.08(+0.56%) |
Jun 20, 2023 | 14.98 | 14.98 | 14.42 | 14.80 | 1,524,520 | -0.32(-2.13%) |
Jun 16, 2023 | 15.05 | 15.15 | 14.92 | 15.12 | 1,763,108 | -0.02(-0.12%) |
Jun 15, 2023 | 15.13 | 15.30 | 14.98 | 15.14 | 1,813,634 | +0.23(+1.54%) |
Jun 14, 2023 | 14.87 | 15.18 | 14.83 | 14.91 | 2,388,476 | +0.32(+2.21%) |
Jun 13, 2023 | 14.95 | 15.30 | 14.30 | 14.59 | 4,102,478 | -0.12(-0.81%) |
Jun 12, 2023 | 15.17 | 15.54 | 14.63 | 14.71 | 4,190,310 | -0.31(-2.08%) |
Jun 09, 2023 | 15.05 | 15.18 | 14.80 | 15.02 | 2,079,143 | +0.25(+1.68%) |
Jun 08, 2023 | 14.40 | 15.07 | 14.33 | 14.77 | 3,593,022 | +0.41(+2.82%) |
Jun 07, 2023 | 14.02 | 14.43 | 13.77 | 14.37 | 3,077,043 | +0.27(+1.94%) |
Jun 06, 2023 | 13.29 | 14.13 | 13.25 | 14.09 | 3,759,341 | +0.53(+3.90%) |
Jun 05, 2023 | 13.62 | 13.75 | 13.44 | 13.56 | 2,620,534 | -0.50(-3.57%) |
Jun 02, 2023 | 13.78 | 14.32 | 13.78 | 14.07 | 3,065,370 | +0.71(+5.28%) |
Jun 01, 2023 | 13.15 | 13.45 | 13.03 | 13.36 | 3,255,372 | -0.20(-1.49%) |
May 31, 2023 | 13.44 | 14.15 | 13.31 | 13.56 | 7,495,060 | -0.45(-3.20%) |
May 30, 2023 | 13.97 | 14.02 | 13.62 | 14.01 | 2,467,821 | +0.09(+0.63%) |
May 26, 2023 | 13.94 | 14.03 | 13.69 | 13.92 | 1,135,256 | +0.23(+1.67%) |
May 25, 2023 | 14.01 | 14.09 | 13.67 | 13.69 | 1,546,124 | -0.36(-2.56%) |
May 24, 2023 | 13.93 | 14.18 | 13.84 | 14.05 | 1,267,381 | -0.04(-0.25%) |
May 23, 2023 | 14.39 | 14.44 | 14.07 | 14.09 | 1,031,856 | -0.41(-2.85%) |
May 22, 2023 | 14.63 | 14.77 | 14.44 | 14.50 | 1,159,870 | -0.23(-1.55%) |
May 19, 2023 | 14.48 | 15.00 | 14.44 | 14.73 | 1,159,379 | +0.53(+3.71%) |
May 18, 2023 | 14.21 | 14.27 | 13.86 | 14.20 | 1,353,375 | -0.18(-1.28%) |
May 17, 2023 | 14.55 | 14.63 | 14.31 | 14.39 | 1,191,834 | -0.23(-1.56%) |
May 16, 2023 | 14.16 | 14.79 | 14.12 | 14.62 | 2,072,243 | +0.42(+2.97%) |
May 15, 2023 | 14.39 | 14.44 | 13.96 | 14.19 | 1,316,276 | -0.05(-0.37%) |
May 12, 2023 | 14.70 | 14.84 | 14.24 | 14.25 | 1,490,318 | -0.25(-1.76%) |
May 11, 2023 | 14.00 | 14.75 | 13.91 | 14.50 | 1,791,998 | +0.69(+5.03%) |
May 10, 2023 | 13.73 | 13.87 | 13.50 | 13.81 | 1,021,107 | +0.17(+1.22%) |
May 09, 2023 | 13.40 | 13.72 | 13.32 | 13.64 | 936,707 | -0.04(-0.32%) |
May 08, 2023 | 13.78 | 13.80 | 13.52 | 13.69 | 892,493 | -0.23(-1.64%) |
May 05, 2023 | 13.72 | 14.11 | 13.72 | 13.91 | 1,248,331 | +0.26(+1.93%) |
May 04, 2023 | 13.54 | 13.85 | 13.44 | 13.65 | 1,288,534 | -0.24(-1.71%) |
May 03, 2023 | 14.17 | 14.17 | 13.80 | 13.89 | 1,181,052 | -0.43(-3.01%) |
May 02, 2023 | 14.74 | 14.74 | 14.06 | 14.32 | 1,636,030 | -0.56(-3.78%) |
May 01, 2023 | 15.09 | 15.14 | 14.82 | 14.88 | 672,620 | -0.23(-1.51%) |
Apr 28, 2023 | 14.76 | 15.21 | 14.69 | 15.11 | 711,340 | +0.16(+1.06%) |
Apr 27, 2023 | 14.74 | 15.10 | 14.64 | 14.95 | 1,018,462 | +0.25(+1.67%) |
Apr 26, 2023 | 15.18 | 15.18 | 14.67 | 14.70 | 1,200,553 | -0.46(-3.01%) |
Apr 25, 2023 | 15.45 | 15.49 | 15.09 | 15.16 | 1,044,390 | -0.50(-3.20%) |
Apr 24, 2023 | 14.89 | 15.86 | 14.84 | 15.66 | 1,536,082 | +0.90(+6.07%) |
Apr 21, 2023 | 14.71 | 14.79 | 14.55 | 14.77 | 1,138,864 | -0.19(-1.29%) |
Apr 20, 2023 | 15.23 | 15.34 | 14.87 | 14.96 | 863,842 | -0.56(-3.62%) |
Apr 19, 2023 | 15.78 | 15.78 | 15.27 | 15.52 | 1,036,547 | -0.54(-3.39%) |
Apr 18, 2023 | 15.95 | 16.17 | 15.81 | 16.07 | 1,209,830 | +0.10(+0.61%) |
Apr 17, 2023 | 15.68 | 16.02 | 15.60 | 15.97 | 1,120,284 | +0.43(+2.77%) |
Apr 14, 2023 | 15.47 | 15.56 | 15.28 | 15.54 | 610,168 | +0.25(+1.61%) |
Apr 13, 2023 | 15.12 | 15.44 | 15.11 | 15.29 | 849,416 | +0.32(+2.17%) |
Apr 12, 2023 | 14.93 | 15.07 | 14.84 | 14.97 | 657,484 | +0.03(+0.18%) |
Apr 11, 2023 | 14.66 | 15.08 | 14.57 | 14.94 | 866,928 | +0.21(+1.43%) |
Apr 10, 2023 | 14.49 | 14.92 | 14.45 | 14.73 | 767,942 | +0.30(+2.07%) |
Apr 06, 2023 | 14.85 | 14.92 | 14.41 | 14.43 | 919,215 | -0.37(-2.49%) |
Apr 05, 2023 | 14.37 | 14.94 | 14.17 | 14.80 | 2,133,161 | +0.49(+3.44%) |
Apr 04, 2023 | 14.18 | 14.39 | 14.10 | 14.31 | 2,992,442 | +0.16(+1.12%) |