Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 12.97 | 12.99 | 12.47 | 12.49 | 1,537,899 | -0.41(-3.18%) |
May 09, 2024 | 12.81 | 13.10 | 12.76 | 12.90 | 1,660,003 | +0.10(+0.78%) |
May 08, 2024 | 12.60 | 12.87 | 12.39 | 12.80 | 1,675,252 | +0.03(+0.23%) |
May 07, 2024 | 12.86 | 13.19 | 12.33 | 12.77 | 3,751,078 | -0.58(-4.34%) |
May 06, 2024 | 13.39 | 13.57 | 13.29 | 13.35 | 1,258,014 | +0.09(+0.68%) |
May 03, 2024 | 13.42 | 13.44 | 13.10 | 13.26 | 1,289,819 | +0.06(+0.45%) |
May 02, 2024 | 13.04 | 13.29 | 13.03 | 13.20 | 1,082,844 | +0.29(+2.25%) |
May 01, 2024 | 13.14 | 13.19 | 12.73 | 12.91 | 1,607,381 | -0.27(-2.05%) |
Apr 30, 2024 | 13.88 | 13.88 | 13.16 | 13.18 | 1,218,038 | -0.84(-5.99%) |
Apr 29, 2024 | 13.87 | 14.07 | 13.82 | 14.02 | 858,941 | +0.08(+0.57%) |
Apr 26, 2024 | 13.75 | 13.96 | 13.64 | 13.94 | 674,372 | +0.16(+1.16%) |
Apr 25, 2024 | 13.49 | 13.81 | 13.34 | 13.78 | 1,254,179 | +0.25(+1.85%) |
Apr 24, 2024 | 13.71 | 13.77 | 13.46 | 13.53 | 1,410,382 | -0.22(-1.60%) |
Apr 23, 2024 | 13.54 | 13.86 | 13.42 | 13.75 | 1,416,179 | +0.18(+1.33%) |
Apr 22, 2024 | 13.57 | 13.80 | 13.32 | 13.57 | 1,013,308 | +0.03(+0.22%) |
Apr 19, 2024 | 13.18 | 13.64 | 13.15 | 13.54 | 1,010,893 | +0.26(+1.96%) |
Apr 18, 2024 | 13.36 | 13.53 | 13.20 | 13.28 | 983,253 | +0.01(+0.08%) |
Apr 17, 2024 | 13.29 | 13.54 | 13.23 | 13.27 | 1,194,040 | -0.04(-0.30%) |
Apr 16, 2024 | 13.50 | 13.65 | 13.24 | 13.31 | 1,313,177 | -0.26(-1.92%) |
Apr 15, 2024 | 14.03 | 14.14 | 13.55 | 13.57 | 1,134,231 | -0.50(-3.55%) |
Apr 12, 2024 | 14.28 | 14.51 | 14.01 | 14.07 | 1,603,367 | -0.12(-0.85%) |
Apr 11, 2024 | 14.37 | 14.41 | 13.97 | 14.19 | 1,429,423 | -0.17(-1.18%) |
Apr 10, 2024 | 14.33 | 14.55 | 14.12 | 14.36 | 1,944,319 | -0.16(-1.10%) |
Apr 09, 2024 | 14.45 | 14.67 | 14.42 | 14.52 | 2,130,624 | +0.12(+0.83%) |
Apr 08, 2024 | 14.33 | 14.48 | 14.22 | 14.40 | 1,499,750 | +0.07(+0.49%) |
Apr 05, 2024 | 14.15 | 14.44 | 13.95 | 14.33 | 1,281,579 | +0.21(+1.49%) |
Apr 04, 2024 | 14.08 | 14.20 | 13.88 | 14.12 | 1,550,098 | +0.07(+0.50%) |
Apr 03, 2024 | 13.98 | 14.20 | 13.91 | 14.05 | 1,740,621 | +0.09(+0.64%) |
Apr 02, 2024 | 13.92 | 14.12 | 13.58 | 13.96 | 2,101,937 | +0.04(+0.29%) |
Apr 01, 2024 | 13.93 | 13.99 | 13.65 | 13.92 | 1,281,492 | -0.01(-0.07%) |
Mar 28, 2024 | 13.83 | 13.96 | 13.68 | 13.93 | 1,563,370 | +0.28(+2.05%) |
Mar 27, 2024 | 13.17 | 13.67 | 13.13 | 13.65 | 1,751,071 | +0.48(+3.64%) |
Mar 26, 2024 | 13.67 | 13.67 | 13.15 | 13.17 | 1,166,628 | -0.42(-3.09%) |
Mar 25, 2024 | 13.41 | 13.67 | 13.41 | 13.59 | 1,428,573 | +0.13(+0.97%) |
Mar 22, 2024 | 13.68 | 13.78 | 13.34 | 13.46 | 1,512,929 | -0.26(-1.90%) |
Mar 21, 2024 | 13.70 | 13.91 | 13.62 | 13.72 | 1,478,072 | -0.02(-0.15%) |
Mar 20, 2024 | 13.29 | 13.81 | 13.18 | 13.74 | 2,369,313 | +0.45(+3.39%) |
Mar 19, 2024 | 12.91 | 13.51 | 12.91 | 13.29 | 2,470,215 | +0.28(+2.15%) |
Mar 18, 2024 | 13.30 | 13.32 | 12.80 | 13.01 | 2,033,266 | +0.16(+1.25%) |
Mar 15, 2024 | 12.78 | 13.14 | 12.78 | 12.85 | 4,527,045 | +0.03(+0.23%) |
Mar 14, 2024 | 13.06 | 13.15 | 12.65 | 12.82 | 3,592,393 | -0.18(-1.38%) |
Mar 13, 2024 | 12.83 | 13.14 | 12.64 | 13.00 | 3,281,112 | +0.18(+1.40%) |
Mar 12, 2024 | 12.78 | 12.83 | 12.55 | 12.82 | 1,207,294 | +0.12(+0.94%) |
Mar 11, 2024 | 12.63 | 12.85 | 12.53 | 12.70 | 1,254,045 | -0.02(-0.16%) |
Mar 08, 2024 | 12.66 | 13.02 | 12.51 | 12.72 | 1,728,848 | +0.20(+1.60%) |
Mar 07, 2024 | 12.87 | 12.92 | 12.48 | 12.52 | 2,351,875 | -0.31(-2.42%) |
Mar 06, 2024 | 13.21 | 13.33 | 12.67 | 12.83 | 1,886,455 | -0.21(-1.61%) |
Mar 05, 2024 | 13.12 | 13.48 | 12.96 | 13.04 | 1,736,066 | -0.21(-1.58%) |
Mar 04, 2024 | 13.51 | 13.58 | 12.96 | 13.25 | 2,241,770 | -0.08(-0.60%) |
Mar 01, 2024 | 13.31 | 13.55 | 13.18 | 13.33 | 2,304,260 | +0.14(+1.06%) |
Feb 29, 2024 | 13.04 | 13.55 | 12.69 | 13.19 | 2,511,592 | +0.19(+1.46%) |
Feb 28, 2024 | 13.04 | 13.40 | 12.96 | 13.00 | 2,515,268 | -0.21(-1.59%) |
Feb 27, 2024 | 13.11 | 13.39 | 13.03 | 13.21 | 1,742,492 | +0.25(+1.93%) |
Feb 26, 2024 | 12.75 | 12.98 | 12.66 | 12.96 | 975,696 | +0.01(+0.08%) |
Feb 23, 2024 | 12.96 | 13.03 | 12.70 | 12.95 | 883,680 | -0.25(-1.89%) |
Feb 22, 2024 | 13.12 | 13.25 | 12.90 | 13.20 | 1,073,365 | -0.05(-0.38%) |
Feb 21, 2024 | 13.12 | 13.42 | 13.08 | 13.25 | 1,093,533 | +0.22(+1.69%) |
Feb 20, 2024 | 13.09 | 13.27 | 12.86 | 13.03 | 984,526 | -0.13(-0.99%) |
Feb 16, 2024 | 13.00 | 13.35 | 12.84 | 13.16 | 1,115,133 | +0.17(+1.31%) |
Feb 15, 2024 | 12.33 | 13.00 | 12.33 | 12.99 | 2,197,139 | +0.70(+5.70%) |
Feb 14, 2024 | 12.41 | 12.59 | 12.20 | 12.29 | 1,168,943 | -0.01(-0.08%) |
Feb 13, 2024 | 12.47 | 12.60 | 12.25 | 12.30 | 1,378,114 | -0.33(-2.61%) |
Feb 12, 2024 | 12.30 | 12.87 | 12.30 | 12.63 | 1,182,886 | +0.33(+2.68%) |
Feb 09, 2024 | 12.29 | 12.56 | 12.17 | 12.30 | 1,410,509 | -0.03(-0.24%) |
Feb 08, 2024 | 12.26 | 12.53 | 12.21 | 12.33 | 1,479,399 | +0.12(+0.98%) |
Feb 07, 2024 | 12.03 | 12.25 | 11.78 | 12.21 | 2,068,646 | +0.20(+1.67%) |
Feb 06, 2024 | 11.96 | 12.25 | 11.86 | 12.01 | 1,531,650 | +0.02(+0.17%) |
Feb 05, 2024 | 12.10 | 12.10 | 11.75 | 11.99 | 1,733,247 | -0.24(-1.96%) |
Feb 02, 2024 | 12.47 | 12.50 | 12.15 | 12.23 | 1,618,992 | -0.32(-2.55%) |
Feb 01, 2024 | 13.10 | 13.14 | 12.47 | 12.55 | 2,111,062 | -0.42(-3.24%) |
Jan 31, 2024 | 13.60 | 13.60 | 12.91 | 12.97 | 2,617,570 | -0.63(-4.63%) |
Jan 30, 2024 | 13.27 | 13.65 | 13.21 | 13.60 | 1,591,700 | +0.20(+1.49%) |
Jan 29, 2024 | 13.20 | 13.52 | 12.95 | 13.40 | 3,437,291 | +0.22(+1.67%) |
Jan 26, 2024 | 13.32 | 13.46 | 13.03 | 13.18 | 1,610,605 | -0.08(-0.60%) |
Jan 25, 2024 | 13.33 | 13.33 | 12.90 | 13.26 | 1,489,418 | +0.22(+1.69%) |
Jan 24, 2024 | 12.99 | 13.07 | 12.71 | 13.04 | 1,765,794 | +0.22(+1.72%) |
Jan 23, 2024 | 13.07 | 13.33 | 12.69 | 12.82 | 2,496,336 | -0.20(-1.54%) |
Jan 22, 2024 | 12.90 | 13.28 | 12.70 | 13.02 | 5,836,044 | +0.29(+2.28%) |
Jan 19, 2024 | 12.44 | 12.86 | 12.20 | 12.73 | 14,833,181 | +0.12(+0.95%) |
Jan 18, 2024 | 12.61 | 12.73 | 12.10 | 12.61 | 15,699,394 | +0.08(+0.64%) |
Jan 17, 2024 | 12.51 | 12.72 | 12.31 | 12.53 | 1,125,237 | -0.12(-0.95%) |
Jan 16, 2024 | 13.40 | 13.89 | 12.64 | 12.65 | 2,333,263 | -0.86(-6.37%) |
Jan 12, 2024 | 13.61 | 13.69 | 13.31 | 13.51 | 772,046 | +0.37(+2.82%) |
Jan 11, 2024 | 13.08 | 13.30 | 13.05 | 13.14 | 855,354 | +0.08(+0.61%) |
Jan 10, 2024 | 13.18 | 13.18 | 12.88 | 13.06 | 692,713 | -0.16(-1.21%) |
Jan 09, 2024 | 13.52 | 13.52 | 13.08 | 13.22 | 871,982 | -0.35(-2.58%) |
Jan 08, 2024 | 13.34 | 13.58 | 13.16 | 13.57 | 755,632 | -0.14(-1.02%) |
Jan 05, 2024 | 13.88 | 13.93 | 13.61 | 13.71 | 979,203 | -0.02(-0.15%) |
Jan 04, 2024 | 14.70 | 14.78 | 13.72 | 13.73 | 1,115,254 | -0.93(-6.34%) |
Jan 03, 2024 | 14.43 | 14.78 | 14.21 | 14.66 | 1,515,357 | +0.26(+1.81%) |
Jan 02, 2024 | 14.32 | 14.65 | 14.28 | 14.40 | 796,539 | +0.17(+1.19%) |
Dec 29, 2023 | 14.42 | 14.54 | 14.18 | 14.23 | 709,860 | -0.10(-0.70%) |
Dec 28, 2023 | 14.48 | 14.56 | 14.32 | 14.33 | 592,472 | -0.17(-1.17%) |
Dec 27, 2023 | 14.62 | 14.63 | 14.37 | 14.50 | 713,026 | +0.01(+0.07%) |
Dec 26, 2023 | 14.52 | 14.68 | 14.39 | 14.49 | 743,997 | +0.18(+1.26%) |
Dec 22, 2023 | 14.37 | 14.65 | 14.26 | 14.31 | 554,546 | +0.04(+0.28%) |
Dec 21, 2023 | 14.22 | 14.30 | 13.95 | 14.27 | 734,527 | +0.11(+0.78%) |
Dec 20, 2023 | 14.60 | 14.69 | 14.14 | 14.16 | 1,238,893 | -0.38(-2.61%) |
Dec 19, 2023 | 14.14 | 14.58 | 14.05 | 14.54 | 1,259,390 | +0.32(+2.25%) |
Dec 18, 2023 | 14.38 | 14.68 | 14.21 | 14.22 | 1,085,472 | +0.17(+1.21%) |
Dec 15, 2023 | 14.26 | 14.32 | 13.74 | 14.05 | 5,408,166 | -0.06(-0.43%) |
Dec 14, 2023 | 13.67 | 14.24 | 13.64 | 14.11 | 2,197,864 | +0.80(+6.01%) |
Dec 13, 2023 | 12.76 | 13.31 | 12.55 | 13.31 | 1,572,659 | +0.67(+5.30%) |
Dec 12, 2023 | 12.74 | 12.74 | 12.45 | 12.64 | 1,258,915 | -0.36(-2.77%) |
Dec 11, 2023 | 13.29 | 13.33 | 12.90 | 13.00 | 1,209,376 | -0.43(-3.20%) |
Dec 08, 2023 | 13.01 | 13.43 | 12.94 | 13.43 | 1,503,807 | +0.55(+4.27%) |
Dec 07, 2023 | 12.60 | 12.88 | 12.44 | 12.88 | 1,543,590 | +0.61(+4.97%) |
Dec 06, 2023 | 12.81 | 13.08 | 12.23 | 12.27 | 1,695,038 | -0.64(-4.96%) |
Dec 05, 2023 | 13.35 | 13.38 | 12.90 | 12.91 | 974,800 | -0.38(-2.86%) |
Dec 04, 2023 | 13.68 | 13.79 | 13.11 | 13.29 | 1,748,273 | -0.63(-4.53%) |
Dec 01, 2023 | 13.84 | 14.24 | 13.76 | 13.92 | 1,110,173 | +0.00(+0.00%) |
Nov 30, 2023 | 14.08 | 14.49 | 13.75 | 13.92 | 1,051,713 | -0.03(-0.22%) |
Nov 29, 2023 | 13.91 | 14.10 | 13.85 | 13.95 | 1,527,814 | +0.16(+1.16%) |
Nov 28, 2023 | 13.72 | 13.97 | 13.60 | 13.79 | 701,933 | +0.08(+0.58%) |
Nov 27, 2023 | 13.88 | 13.88 | 13.64 | 13.71 | 551,986 | -0.29(-2.07%) |
Nov 24, 2023 | 13.93 | 14.19 | 13.91 | 14.00 | 340,844 | +0.03(+0.21%) |
Nov 22, 2023 | 13.58 | 14.05 | 13.45 | 13.97 | 721,292 | +0.01(+0.07%) |
Nov 21, 2023 | 14.69 | 14.71 | 13.96 | 13.96 | 1,138,909 | -0.64(-4.38%) |
Nov 20, 2023 | 14.72 | 14.80 | 14.56 | 14.60 | 712,343 | +0.00(+0.00%) |
Nov 17, 2023 | 14.46 | 14.70 | 14.38 | 14.60 | 1,563,898 | +0.32(+2.24%) |
Nov 16, 2023 | 14.47 | 14.59 | 13.81 | 14.28 | 1,233,201 | -0.38(-2.59%) |
Nov 15, 2023 | 14.75 | 15.17 | 14.61 | 14.66 | 909,288 | -0.19(-1.28%) |
Nov 14, 2023 | 14.59 | 14.88 | 14.47 | 14.85 | 1,435,408 | +0.58(+4.06%) |
Nov 13, 2023 | 14.12 | 14.36 | 13.94 | 14.27 | 982,712 | +0.12(+0.85%) |
Nov 10, 2023 | 14.33 | 14.54 | 14.11 | 14.15 | 1,604,557 | +0.05(+0.35%) |
Nov 09, 2023 | 13.69 | 14.24 | 13.66 | 14.10 | 2,504,315 | +0.51(+3.75%) |
Nov 08, 2023 | 13.87 | 14.06 | 13.29 | 13.59 | 2,330,195 | -0.42(-3.00%) |
Nov 07, 2023 | 13.96 | 14.23 | 13.07 | 14.01 | 2,839,105 | -0.61(-4.17%) |
Nov 06, 2023 | 15.42 | 15.48 | 14.61 | 14.62 | 1,497,591 | -0.84(-5.43%) |
Nov 03, 2023 | 15.68 | 15.92 | 15.40 | 15.46 | 1,133,707 | -0.15(-0.96%) |
Nov 02, 2023 | 15.13 | 15.61 | 15.02 | 15.61 | 803,782 | +0.57(+3.79%) |
Nov 01, 2023 | 15.50 | 15.54 | 14.95 | 15.04 | 959,331 | -0.46(-2.97%) |
Oct 31, 2023 | 15.33 | 15.71 | 15.23 | 15.50 | 832,465 | +0.17(+1.11%) |
Oct 30, 2023 | 15.71 | 15.84 | 15.12 | 15.33 | 775,546 | -0.25(-1.60%) |
Oct 27, 2023 | 15.58 | 15.65 | 15.09 | 15.58 | 848,665 | -0.01(-0.06%) |
Oct 26, 2023 | 15.56 | 15.88 | 15.35 | 15.59 | 622,281 | -0.13(-0.83%) |
Oct 25, 2023 | 15.45 | 15.76 | 15.29 | 15.72 | 704,917 | +0.20(+1.29%) |
Oct 24, 2023 | 15.76 | 15.77 | 15.44 | 15.52 | 607,079 | -0.16(-1.02%) |
Oct 23, 2023 | 15.85 | 16.19 | 15.57 | 15.68 | 1,140,197 | -0.38(-2.37%) |
Oct 20, 2023 | 16.71 | 16.81 | 16.04 | 16.06 | 1,115,435 | -0.59(-3.54%) |
Oct 19, 2023 | 16.00 | 16.99 | 15.88 | 16.65 | 2,112,025 | +0.69(+4.32%) |
Oct 18, 2023 | 15.98 | 16.04 | 15.80 | 15.96 | 888,013 | +0.12(+0.76%) |
Oct 17, 2023 | 15.69 | 16.11 | 15.69 | 15.84 | 1,765,431 | +0.12(+0.76%) |
Oct 16, 2023 | 15.93 | 16.04 | 15.65 | 15.72 | 1,113,588 | -0.06(-0.38%) |
Oct 13, 2023 | 16.13 | 16.22 | 15.77 | 15.78 | 1,059,254 | -0.06(-0.38%) |
Oct 12, 2023 | 16.09 | 16.09 | 15.70 | 15.84 | 798,256 | -0.09(-0.56%) |
Oct 11, 2023 | 15.76 | 16.04 | 15.54 | 15.93 | 1,116,483 | -0.09(-0.56%) |
Oct 10, 2023 | 16.08 | 16.15 | 15.85 | 16.02 | 3,033,452 | +0.02(+0.12%) |
Oct 09, 2023 | 15.65 | 16.16 | 15.65 | 16.00 | 2,417,690 | +0.81(+5.33%) |
Oct 06, 2023 | 14.83 | 15.41 | 14.76 | 15.19 | 1,412,902 | +0.32(+2.15%) |
Oct 05, 2023 | 14.69 | 15.14 | 14.66 | 14.87 | 1,331,290 | -0.07(-0.47%) |
Oct 04, 2023 | 15.47 | 15.47 | 14.81 | 14.94 | 1,028,715 | -0.84(-5.32%) |
Oct 03, 2023 | 15.45 | 15.80 | 15.30 | 15.78 | 953,987 | +0.25(+1.61%) |
Oct 02, 2023 | 16.49 | 16.49 | 15.40 | 15.53 | 1,404,030 | -0.91(-5.54%) |
Sep 29, 2023 | 16.90 | 16.90 | 16.29 | 16.44 | 1,217,901 | -0.44(-2.61%) |
Sep 28, 2023 | 16.80 | 17.09 | 16.75 | 16.88 | 1,216,118 | +0.02(+0.12%) |
Sep 27, 2023 | 16.62 | 17.00 | 16.52 | 16.86 | 1,345,724 | +0.53(+3.25%) |
Sep 26, 2023 | 16.34 | 16.65 | 16.31 | 16.33 | 922,705 | -0.33(-1.98%) |
Sep 25, 2023 | 16.03 | 16.67 | 16.51 | 16.66 | 664,045 | +0.63(+3.93%) |
Sep 22, 2023 | 15.99 | 16.29 | 15.95 | 16.03 | 666,530 | +0.23(+1.46%) |
Sep 21, 2023 | 16.18 | 16.28 | 15.80 | 15.80 | 1,105,245 | -0.34(-2.11%) |
Sep 20, 2023 | 16.21 | 16.59 | 16.12 | 16.14 | 791,302 | -0.19(-1.16%) |
Sep 19, 2023 | 16.56 | 16.62 | 16.23 | 16.33 | 959,701 | -0.01(-0.06%) |
Sep 18, 2023 | 16.80 | 16.80 | 16.20 | 16.34 | 1,621,028 | -0.20(-1.21%) |
Sep 15, 2023 | 16.90 | 16.96 | 16.21 | 16.54 | 10,351,417 | -0.44(-2.59%) |
Sep 14, 2023 | 17.01 | 17.14 | 16.88 | 16.98 | 1,397,206 | +0.28(+1.68%) |
Sep 13, 2023 | 17.14 | 17.14 | 16.50 | 16.70 | 1,135,640 | -0.24(-1.42%) |
Sep 12, 2023 | 16.98 | 17.02 | 16.70 | 16.94 | 1,171,094 | +0.26(+1.56%) |
Sep 11, 2023 | 16.93 | 17.00 | 16.62 | 16.68 | 1,493,648 | -0.26(-1.53%) |
Sep 08, 2023 | 16.97 | 17.08 | 16.83 | 16.94 | 724,907 | +0.00(+0.00%) |
Sep 07, 2023 | 16.88 | 17.03 | 16.82 | 16.94 | 1,260,657 | -0.06(-0.35%) |
Sep 06, 2023 | 17.15 | 17.29 | 16.98 | 17.00 | 1,665,868 | -0.15(-0.87%) |
Sep 05, 2023 | 17.19 | 17.50 | 17.08 | 17.15 | 2,352,657 | -0.17(-0.98%) |
Sep 01, 2023 | 17.43 | 17.59 | 17.30 | 17.32 | 1,295,093 | +0.10(+0.58%) |
Aug 31, 2023 | 17.38 | 17.38 | 17.11 | 17.22 | 1,141,376 | -0.06(-0.35%) |
Aug 30, 2023 | 16.98 | 17.38 | 16.94 | 17.28 | 1,528,698 | +0.40(+2.37%) |
Aug 29, 2023 | 16.81 | 16.95 | 16.64 | 16.88 | 679,518 | +0.04(+0.24%) |
Aug 28, 2023 | 16.95 | 17.06 | 16.75 | 16.84 | 620,161 | +0.09(+0.54%) |
Aug 25, 2023 | 16.55 | 16.89 | 16.50 | 16.75 | 877,322 | +0.33(+2.01%) |
Aug 24, 2023 | 16.64 | 16.78 | 16.35 | 16.42 | 1,263,249 | -0.38(-2.26%) |
Aug 23, 2023 | 16.63 | 16.95 | 16.46 | 16.80 | 794,576 | -0.03(-0.18%) |
Aug 22, 2023 | 17.02 | 17.18 | 16.64 | 16.83 | 1,070,441 | -0.24(-1.41%) |
Aug 21, 2023 | 17.20 | 17.29 | 16.97 | 17.07 | 875,154 | +0.03(+0.18%) |
Aug 18, 2023 | 16.71 | 17.11 | 16.64 | 17.04 | 834,939 | +0.07(+0.41%) |
Aug 17, 2023 | 17.10 | 17.30 | 16.92 | 16.97 | 998,287 | +0.14(+0.83%) |
Aug 16, 2023 | 16.74 | 17.01 | 16.74 | 16.83 | 2,138,113 | +0.01(+0.06%) |
Aug 15, 2023 | 16.79 | 16.97 | 16.76 | 16.82 | 1,184,899 | -0.26(-1.52%) |
Aug 14, 2023 | 16.76 | 17.09 | 16.70 | 17.08 | 1,591,872 | +0.15(+0.89%) |
Aug 11, 2023 | 16.70 | 17.10 | 16.70 | 16.93 | 1,287,880 | +0.12(+0.71%) |
Aug 10, 2023 | 17.10 | 17.38 | 16.58 | 16.81 | 1,673,525 | -0.17(-1.00%) |
Aug 09, 2023 | 16.88 | 17.29 | 16.30 | 16.98 | 2,161,025 | +0.48(+2.91%) |
Aug 08, 2023 | 16.30 | 16.61 | 16.12 | 16.50 | 2,710,432 | +0.10(+0.61%) |
Aug 07, 2023 | 16.21 | 16.41 | 15.78 | 16.40 | 1,751,658 | +0.10(+0.61%) |
Aug 04, 2023 | 16.21 | 16.39 | 15.99 | 16.30 | 2,140,213 | +0.22(+1.37%) |
Aug 03, 2023 | 15.67 | 16.12 | 15.58 | 16.08 | 2,102,739 | +0.46(+2.94%) |
Aug 02, 2023 | 15.74 | 15.74 | 15.30 | 15.62 | 1,251,603 | -0.35(-2.19%) |
Aug 01, 2023 | 15.75 | 15.99 | 15.59 | 15.97 | 1,091,998 | -0.03(-0.19%) |
Jul 31, 2023 | 15.99 | 16.14 | 15.80 | 16.00 | 966,662 | +0.23(+1.46%) |
Jul 28, 2023 | 15.48 | 15.77 | 15.29 | 15.77 | 1,141,689 | +0.57(+3.75%) |
Jul 27, 2023 | 16.00 | 16.01 | 15.00 | 15.20 | 1,917,765 | -0.68(-4.28%) |
Jul 26, 2023 | 15.49 | 15.97 | 15.49 | 15.88 | 1,647,916 | +0.15(+0.95%) |
Jul 25, 2023 | 15.46 | 15.83 | 15.37 | 15.73 | 1,246,493 | +0.20(+1.29%) |
Jul 24, 2023 | 15.40 | 15.70 | 15.40 | 15.53 | 1,810,941 | +0.16(+1.04%) |
Jul 21, 2023 | 15.34 | 15.41 | 15.15 | 15.37 | 1,567,946 | +0.15(+0.99%) |
Jul 20, 2023 | 15.45 | 15.45 | 15.09 | 15.22 | 1,972,753 | -0.02(-0.13%) |
Jul 19, 2023 | 15.07 | 15.44 | 14.98 | 15.24 | 2,175,809 | +0.17(+1.13%) |
Jul 18, 2023 | 14.36 | 15.14 | 14.32 | 15.07 | 3,357,359 | +0.77(+5.38%) |
Jul 17, 2023 | 14.19 | 14.46 | 14.11 | 14.30 | 1,786,517 | +0.03(+0.21%) |
Jul 14, 2023 | 14.08 | 14.32 | 13.94 | 14.27 | 4,106,846 | +0.02(+0.14%) |
Jul 13, 2023 | 14.15 | 14.44 | 14.00 | 14.25 | 1,784,176 | +0.11(+0.78%) |
Jul 12, 2023 | 14.53 | 14.74 | 14.08 | 14.14 | 2,076,621 | -0.20(-1.39%) |
Jul 11, 2023 | 14.15 | 14.41 | 13.83 | 14.34 | 3,012,889 | +0.34(+2.43%) |
Jul 10, 2023 | 13.85 | 14.07 | 13.71 | 14.00 | 1,910,064 | +0.22(+1.60%) |
Jul 07, 2023 | 13.29 | 13.86 | 13.10 | 13.78 | 2,958,690 | +0.53(+4.00%) |
Jul 06, 2023 | 13.20 | 13.27 | 12.54 | 13.25 | 7,653,542 | -0.66(-4.74%) |
Jul 05, 2023 | 14.04 | 14.15 | 13.77 | 13.91 | 1,402,192 | -0.06(-0.43%) |
Jul 03, 2023 | 13.74 | 14.18 | 13.71 | 13.97 | 957,760 | +0.10(+0.72%) |
Jun 30, 2023 | 13.99 | 14.06 | 13.69 | 13.87 | 1,330,989 | +0.00(+0.00%) |
Jun 29, 2023 | 13.64 | 13.98 | 13.64 | 13.87 | 1,157,723 | +0.27(+1.99%) |
Jun 28, 2023 | 13.44 | 13.79 | 13.21 | 13.60 | 1,854,213 | +0.04(+0.29%) |
Jun 27, 2023 | 13.53 | 13.79 | 13.31 | 13.56 | 1,454,472 | -0.10(-0.73%) |
Jun 26, 2023 | 13.37 | 13.77 | 13.21 | 13.66 | 1,937,597 | +0.32(+2.40%) |
Jun 23, 2023 | 13.64 | 14.03 | 13.28 | 13.34 | 11,662,542 | -0.68(-4.85%) |
Jun 22, 2023 | 13.59 | 14.07 | 13.45 | 14.02 | 1,987,161 | +0.13(+0.94%) |
Jun 21, 2023 | 13.62 | 14.28 | 13.62 | 13.89 | 1,558,519 | +0.17(+1.24%) |
Jun 20, 2023 | 14.10 | 14.15 | 13.31 | 13.72 | 2,203,011 | -0.49(-3.45%) |
Jun 16, 2023 | 14.25 | 14.41 | 14.13 | 14.21 | 16,103,212 | -0.01(-0.07%) |
Jun 15, 2023 | 13.93 | 14.50 | 13.93 | 14.22 | 2,336,838 | +0.36(+2.60%) |
Jun 14, 2023 | 14.17 | 14.21 | 13.62 | 13.86 | 2,155,882 | -0.14(-1.00%) |
Jun 13, 2023 | 13.93 | 14.39 | 13.79 | 14.00 | 2,166,878 | +0.48(+3.55%) |
Jun 12, 2023 | 13.55 | 13.88 | 13.33 | 13.52 | 1,617,758 | -0.31(-2.24%) |
Jun 09, 2023 | 13.64 | 14.08 | 13.58 | 13.83 | 1,300,732 | +0.04(+0.29%) |
Jun 08, 2023 | 13.95 | 14.05 | 13.47 | 13.79 | 1,877,230 | -0.20(-1.43%) |
Jun 07, 2023 | 14.33 | 14.50 | 13.95 | 13.99 | 2,585,376 | -0.14(-0.99%) |
Jun 06, 2023 | 13.02 | 15.00 | 12.96 | 14.13 | 4,989,390 | +0.66(+4.90%) |
Jun 05, 2023 | 14.13 | 14.45 | 13.34 | 13.47 | 2,211,666 | -0.25(-1.82%) |
Jun 02, 2023 | 13.19 | 13.81 | 13.14 | 13.72 | 1,598,538 | +0.94(+7.36%) |