Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 14.41 | 14.44 | 14.40 | 14.44 | 27,914 | -0.05(-0.35%) |
May 16, 2024 | 14.71 | 14.85 | 14.49 | 14.49 | 140,261 | -0.24(-1.63%) |
May 15, 2024 | 14.50 | 14.73 | 14.44 | 14.73 | 7,334 | +0.11(+0.72%) |
May 14, 2024 | 14.99 | 14.99 | 14.50 | 14.62 | 22,139 | +0.02(+0.10%) |
May 13, 2024 | 14.76 | 15.00 | 14.55 | 14.61 | 18,424 | -0.19(-1.28%) |
May 10, 2024 | 14.28 | 14.83 | 14.28 | 14.80 | 20,941 | -0.01(-0.07%) |
May 09, 2024 | 14.73 | 14.94 | 14.52 | 14.81 | 25,158 | +0.39(+2.70%) |
May 08, 2024 | 14.35 | 14.42 | 14.00 | 14.42 | 37,424 | -0.27(-1.84%) |
May 07, 2024 | 14.71 | 14.71 | 14.59 | 14.69 | 32,531 | -0.24(-1.61%) |
May 06, 2024 | 14.55 | 14.93 | 14.55 | 14.93 | 22,021 | -0.02(-0.13%) |
May 03, 2024 | 14.93 | 14.95 | 14.72 | 14.95 | 17,551 | +0.05(+0.34%) |
May 02, 2024 | 15.00 | 15.00 | 14.76 | 14.90 | 26,437 | +0.29(+1.98%) |
May 01, 2024 | 14.63 | 14.70 | 14.59 | 14.61 | 41,182 | +0.03(+0.21%) |
Apr 30, 2024 | 14.90 | 14.90 | 14.58 | 14.58 | 58,473 | -0.16(-1.09%) |
Apr 29, 2024 | 14.74 | 15.00 | 14.62 | 14.74 | 57,433 | +0.17(+1.13%) |
Apr 26, 2024 | 14.75 | 14.81 | 14.50 | 14.57 | 79,029 | -0.08(-0.51%) |
Apr 25, 2024 | 14.60 | 14.85 | 14.57 | 14.65 | 49,327 | +0.05(+0.34%) |
Apr 24, 2024 | 14.79 | 14.96 | 14.60 | 14.60 | 111,219 | -0.19(-1.28%) |
Apr 23, 2024 | 14.73 | 14.79 | 14.72 | 14.79 | 86,819 | +0.12(+0.82%) |
Apr 22, 2024 | 14.65 | 14.69 | 14.62 | 14.67 | 60,557 | +0.30(+2.09%) |
Apr 19, 2024 | 14.47 | 14.60 | 14.34 | 14.37 | 57,467 | +0.13(+0.91%) |
Apr 18, 2024 | 14.24 | 14.27 | 14.22 | 14.24 | 60,232 | +0.00(+0.00%) |
Apr 17, 2024 | 14.23 | 14.24 | 14.17 | 14.24 | 110,554 | +0.04(+0.28%) |
Apr 16, 2024 | 14.15 | 14.30 | 14.15 | 14.20 | 118,204 | -0.10(-0.70%) |
Apr 15, 2024 | 14.18 | 14.33 | 14.05 | 14.30 | 60,260 | +0.28(+2.00%) |
Apr 12, 2024 | 14.30 | 14.30 | 14.00 | 14.02 | 25,252 | +0.01(+0.07%) |
Apr 11, 2024 | 14.11 | 14.26 | 13.94 | 14.01 | 56,518 | +0.03(+0.21%) |
Apr 10, 2024 | 13.99 | 14.02 | 13.70 | 13.98 | 30,389 | -0.22(-1.55%) |
Apr 09, 2024 | 14.41 | 14.61 | 14.14 | 14.20 | 34,936 | +0.03(+0.21%) |
Apr 08, 2024 | 14.10 | 14.20 | 13.91 | 14.17 | 62,504 | +0.21(+1.50%) |
Apr 05, 2024 | 13.96 | 14.00 | 13.92 | 13.96 | 61,493 | +0.20(+1.45%) |
Apr 04, 2024 | 13.94 | 13.94 | 13.70 | 13.76 | 52,185 | -0.05(-0.36%) |
Apr 03, 2024 | 13.75 | 14.25 | 13.69 | 13.81 | 70,814 | +0.05(+0.36%) |
Apr 02, 2024 | 13.40 | 13.76 | 13.40 | 13.76 | 97,090 | -0.03(-0.22%) |
Apr 01, 2024 | 13.65 | 13.82 | 13.65 | 13.79 | 155,951 | -0.10(-0.73%) |
Mar 28, 2024 | 14.40 | 14.40 | 13.80 | 13.89 | 34,122 | -0.04(-0.28%) |
Mar 27, 2024 | 14.16 | 14.31 | 13.86 | 13.93 | 59,198 | +0.10(+0.72%) |
Mar 26, 2024 | 13.81 | 13.87 | 13.75 | 13.83 | 131,279 | +0.06(+0.44%) |
Mar 25, 2024 | 13.80 | 13.82 | 13.77 | 13.77 | 177,233 | -0.17(-1.18%) |
Mar 22, 2024 | 13.92 | 13.97 | 13.91 | 13.94 | 57,579 | +0.02(+0.11%) |
Mar 21, 2024 | 13.55 | 13.98 | 13.55 | 13.92 | 29,850 | -0.10(-0.71%) |
Mar 20, 2024 | 13.87 | 14.02 | 13.87 | 14.02 | 32,488 | -0.03(-0.21%) |
Mar 19, 2024 | 13.93 | 14.05 | 13.91 | 14.05 | 61,053 | +0.05(+0.36%) |
Mar 18, 2024 | 14.08 | 14.08 | 13.85 | 14.00 | 40,762 | +0.01(+0.07%) |
Mar 15, 2024 | 14.02 | 14.02 | 13.94 | 13.99 | 66,238 | +0.10(+0.72%) |
Mar 14, 2024 | 13.82 | 14.00 | 13.82 | 13.89 | 67,942 | +0.09(+0.65%) |
Mar 13, 2024 | 13.42 | 13.87 | 13.42 | 13.80 | 25,494 | -0.05(-0.36%) |
Mar 12, 2024 | 13.80 | 13.89 | 13.80 | 13.85 | 74,738 | +0.01(+0.07%) |
Mar 11, 2024 | 13.46 | 13.84 | 13.46 | 13.84 | 50,674 | +0.00(+0.00%) |
Mar 08, 2024 | 13.93 | 13.93 | 13.56 | 13.84 | 61,621 | -0.05(-0.36%) |
Mar 07, 2024 | 13.91 | 13.92 | 13.60 | 13.89 | 100,248 | +0.12(+0.87%) |
Mar 06, 2024 | 13.85 | 13.85 | 13.42 | 13.77 | 86,480 | +0.19(+1.40%) |
Mar 05, 2024 | 13.49 | 13.61 | 13.49 | 13.58 | 64,880 | +0.00(+0.00%) |
Mar 04, 2024 | 13.81 | 13.81 | 13.58 | 13.58 | 221,795 | -0.26(-1.88%) |
Mar 01, 2024 | 13.84 | 13.88 | 13.81 | 13.84 | 61,889 | +0.03(+0.22%) |
Feb 29, 2024 | 13.92 | 13.92 | 13.81 | 13.81 | 76,565 | -0.04(-0.29%) |
Feb 28, 2024 | 13.92 | 13.92 | 13.81 | 13.85 | 20,877 | -0.11(-0.79%) |
Feb 27, 2024 | 14.10 | 14.20 | 13.91 | 13.96 | 31,549 | -0.30(-2.10%) |
Feb 26, 2024 | 14.26 | 14.26 | 14.20 | 14.26 | 21,257 | +0.03(+0.21%) |
Feb 23, 2024 | 13.85 | 14.28 | 13.85 | 14.23 | 27,809 | -0.12(-0.84%) |
Feb 22, 2024 | 14.59 | 14.83 | 14.24 | 14.35 | 38,886 | +0.05(+0.35%) |
Feb 21, 2024 | 14.28 | 14.30 | 14.24 | 14.30 | 37,538 | +0.00(+0.00%) |
Feb 20, 2024 | 14.10 | 14.32 | 14.10 | 14.30 | 28,763 | +0.20(+1.42%) |
Feb 16, 2024 | 14.03 | 14.12 | 14.03 | 14.10 | 27,364 | +0.08(+0.57%) |
Feb 15, 2024 | 14.40 | 14.40 | 13.97 | 14.02 | 36,363 | -0.38(-2.64%) |
Feb 14, 2024 | 14.50 | 14.65 | 14.40 | 14.40 | 53,324 | +0.01(+0.07%) |
Feb 13, 2024 | 14.51 | 14.56 | 14.39 | 14.39 | 20,878 | -0.05(-0.38%) |
Feb 12, 2024 | 14.38 | 14.48 | 14.38 | 14.45 | 17,798 | +0.03(+0.17%) |
Feb 09, 2024 | 14.41 | 14.43 | 14.37 | 14.42 | 33,490 | +0.04(+0.28%) |
Feb 08, 2024 | 14.36 | 14.40 | 14.32 | 14.38 | 35,870 | +0.07(+0.49%) |
Feb 07, 2024 | 14.31 | 14.33 | 14.26 | 14.31 | 91,843 | -0.09(-0.62%) |
Feb 06, 2024 | 14.40 | 14.49 | 14.35 | 14.40 | 40,246 | +0.06(+0.42%) |
Feb 05, 2024 | 14.40 | 14.54 | 14.30 | 14.34 | 33,497 | -0.01(-0.07%) |
Feb 02, 2024 | 14.21 | 14.35 | 14.21 | 14.35 | 21,654 | -0.07(-0.49%) |
Feb 01, 2024 | 14.32 | 14.43 | 14.25 | 14.42 | 18,829 | +0.13(+0.91%) |
Jan 31, 2024 | 14.41 | 14.45 | 14.29 | 14.29 | 35,204 | +0.08(+0.56%) |
Jan 30, 2024 | 14.20 | 14.23 | 14.18 | 14.21 | 31,068 | -0.04(-0.28%) |
Jan 29, 2024 | 14.06 | 14.26 | 14.06 | 14.25 | 56,289 | +0.23(+1.64%) |
Jan 26, 2024 | 14.02 | 14.10 | 14.02 | 14.02 | 24,017 | -0.04(-0.25%) |
Jan 25, 2024 | 14.10 | 14.15 | 14.03 | 14.05 | 38,289 | -0.03(-0.18%) |
Jan 24, 2024 | 14.12 | 14.15 | 14.08 | 14.08 | 33,461 | -0.15(-1.05%) |
Jan 23, 2024 | 14.24 | 14.26 | 14.22 | 14.23 | 35,999 | +0.06(+0.42%) |
Jan 22, 2024 | 14.11 | 14.25 | 14.11 | 14.17 | 172,685 | +0.13(+0.93%) |
Jan 19, 2024 | 14.00 | 14.04 | 14.00 | 14.04 | 74,498 | -0.07(-0.50%) |
Jan 18, 2024 | 14.18 | 14.18 | 14.11 | 14.11 | 108,178 | -0.09(-0.63%) |
Jan 17, 2024 | 14.24 | 14.24 | 14.11 | 14.20 | 61,963 | -0.26(-1.80%) |
Jan 16, 2024 | 14.49 | 14.49 | 14.40 | 14.46 | 16,567 | -0.43(-2.89%) |
Jan 12, 2024 | 14.92 | 14.92 | 14.87 | 14.89 | 11,830 | +0.23(+1.57%) |
Jan 11, 2024 | 14.61 | 14.66 | 14.56 | 14.66 | 22,319 | +0.01(+0.07%) |
Jan 10, 2024 | 14.45 | 14.67 | 14.28 | 14.65 | 17,402 | +0.16(+1.10%) |
Jan 09, 2024 | 14.55 | 14.79 | 14.49 | 14.49 | 33,249 | -0.12(-0.82%) |
Jan 08, 2024 | 14.78 | 15.00 | 14.51 | 14.61 | 18,985 | +0.13(+0.90%) |
Jan 05, 2024 | 14.45 | 14.60 | 14.17 | 14.48 | 12,732 | +0.02(+0.14%) |
Jan 04, 2024 | 14.48 | 14.50 | 14.43 | 14.46 | 29,294 | -0.04(-0.28%) |
Jan 03, 2024 | 13.85 | 14.50 | 13.85 | 14.50 | 32,578 | -0.01(-0.07%) |
Jan 02, 2024 | 14.60 | 14.64 | 14.51 | 14.51 | 22,831 | -0.10(-0.68%) |
Dec 29, 2023 | 14.58 | 14.63 | 14.58 | 14.61 | 14,076 | +0.02(+0.14%) |
Dec 28, 2023 | 14.61 | 14.74 | 14.59 | 14.59 | 19,018 | -0.16(-1.08%) |
Dec 27, 2023 | 14.74 | 14.87 | 14.66 | 14.75 | 24,461 | -0.06(-0.41%) |
Dec 26, 2023 | 14.82 | 14.83 | 14.21 | 14.81 | 18,110 | +0.17(+1.16%) |
Dec 22, 2023 | 14.72 | 14.84 | 14.64 | 14.64 | 21,681 | +0.01(+0.07%) |
Dec 21, 2023 | 14.35 | 15.00 | 14.35 | 14.63 | 40,318 | +0.32(+2.24%) |
Dec 20, 2023 | 14.31 | 14.34 | 14.28 | 14.31 | 28,735 | -0.03(-0.21%) |
Dec 19, 2023 | 14.29 | 14.35 | 14.20 | 14.34 | 23,757 | -0.12(-0.83%) |
Dec 18, 2023 | 14.00 | 14.46 | 14.00 | 14.46 | 45,441 | -0.11(-0.75%) |
Dec 15, 2023 | 14.58 | 14.85 | 14.53 | 14.57 | 30,222 | -0.20(-1.35%) |
Dec 14, 2023 | 15.00 | 15.00 | 14.44 | 14.77 | 18,747 | +0.09(+0.61%) |
Dec 13, 2023 | 14.74 | 14.74 | 14.44 | 14.68 | 29,013 | +0.13(+0.89%) |
Dec 12, 2023 | 14.35 | 14.55 | 14.34 | 14.55 | 29,786 | +0.01(+0.07%) |
Dec 11, 2023 | 14.61 | 14.74 | 14.46 | 14.54 | 23,151 | -0.01(-0.07%) |
Dec 08, 2023 | 14.40 | 14.55 | 14.40 | 14.55 | 14,435 | -0.10(-0.68%) |
Dec 07, 2023 | 14.06 | 14.70 | 14.06 | 14.65 | 345,829 | +0.25(+1.74%) |
Dec 06, 2023 | 14.46 | 14.47 | 14.37 | 14.40 | 39,725 | +0.16(+1.12%) |
Dec 05, 2023 | 14.25 | 14.31 | 14.24 | 14.24 | 55,386 | +0.06(+0.46%) |
Dec 04, 2023 | 14.20 | 14.21 | 14.13 | 14.18 | 51,963 | -0.12(-0.87%) |
Dec 01, 2023 | 14.15 | 14.30 | 14.15 | 14.30 | 24,057 | +0.14(+0.99%) |
Nov 30, 2023 | 14.23 | 14.34 | 14.12 | 14.16 | 50,957 | +0.00(+0.00%) |
Nov 29, 2023 | 14.19 | 14.26 | 14.16 | 14.16 | 25,852 | -0.10(-0.69%) |
Nov 28, 2023 | 14.18 | 14.30 | 14.17 | 14.26 | 59,216 | -0.08(-0.57%) |
Nov 27, 2023 | 14.27 | 14.60 | 14.26 | 14.34 | 28,283 | -0.18(-1.24%) |
Nov 24, 2023 | 14.52 | 14.54 | 14.51 | 14.52 | 6,357 | +0.04(+0.28%) |
Nov 22, 2023 | 14.52 | 14.70 | 14.47 | 14.48 | 13,425 | -0.02(-0.14%) |
Nov 21, 2023 | 14.54 | 14.70 | 14.48 | 14.50 | 33,400 | -0.14(-0.96%) |
Nov 20, 2023 | 14.63 | 14.68 | 14.53 | 14.64 | 42,383 | +0.07(+0.48%) |
Nov 17, 2023 | 14.25 | 14.59 | 14.25 | 14.57 | 29,710 | +0.32(+2.25%) |
Nov 16, 2023 | 14.29 | 14.30 | 14.24 | 14.25 | 69,063 | -0.26(-1.79%) |
Nov 15, 2023 | 14.51 | 14.57 | 14.49 | 14.51 | 14,495 | -0.01(-0.03%) |
Nov 14, 2023 | 14.58 | 14.61 | 14.48 | 14.52 | 84,030 | +0.07(+0.45%) |
Nov 13, 2023 | 14.37 | 14.73 | 14.37 | 14.45 | 143,009 | -0.21(-1.43%) |
Nov 10, 2023 | 14.66 | 14.66 | 14.50 | 14.66 | 20,882 | +0.27(+1.88%) |
Nov 09, 2023 | 14.55 | 14.66 | 14.39 | 14.39 | 24,444 | -0.01(-0.07%) |
Nov 08, 2023 | 14.13 | 14.48 | 14.12 | 14.40 | 37,148 | -0.23(-1.57%) |
Nov 07, 2023 | 14.74 | 14.74 | 14.57 | 14.63 | 35,093 | -0.04(-0.27%) |
Nov 06, 2023 | 14.74 | 14.74 | 14.60 | 14.67 | 50,203 | +0.02(+0.14%) |
Nov 03, 2023 | 14.74 | 14.74 | 14.54 | 14.65 | 25,673 | -0.02(-0.14%) |
Nov 02, 2023 | 14.45 | 14.67 | 14.38 | 14.67 | 50,729 | +0.29(+2.02%) |
Nov 01, 2023 | 14.22 | 14.45 | 14.22 | 14.38 | 53,924 | +0.21(+1.48%) |
Oct 31, 2023 | 14.19 | 14.25 | 14.10 | 14.17 | 201,707 | +0.12(+0.82%) |
Oct 30, 2023 | 14.48 | 14.48 | 14.00 | 14.05 | 77,509 | -0.04(-0.25%) |
Oct 27, 2023 | 14.12 | 14.56 | 14.09 | 14.09 | 86,251 | +0.07(+0.50%) |
Oct 26, 2023 | 14.05 | 14.06 | 13.96 | 14.02 | 66,827 | +0.05(+0.36%) |
Oct 25, 2023 | 14.09 | 14.20 | 13.97 | 13.97 | 134,030 | +0.09(+0.65%) |
Oct 24, 2023 | 13.70 | 13.93 | 13.55 | 13.88 | 186,434 | +0.04(+0.29%) |
Oct 23, 2023 | 13.80 | 13.87 | 13.78 | 13.84 | 128,112 | -0.02(-0.14%) |
Oct 20, 2023 | 13.59 | 14.03 | 13.59 | 13.86 | 89,024 | -0.13(-0.93%) |
Oct 19, 2023 | 14.07 | 14.22 | 13.91 | 13.99 | 101,572 | +0.24(+1.75%) |
Oct 18, 2023 | 13.79 | 13.81 | 13.69 | 13.75 | 110,610 | -0.02(-0.15%) |
Oct 17, 2023 | 13.27 | 13.97 | 13.27 | 13.77 | 222,333 | -0.05(-0.36%) |
Oct 16, 2023 | 13.90 | 13.90 | 13.78 | 13.82 | 90,877 | -0.19(-1.36%) |
Oct 13, 2023 | 14.24 | 14.24 | 13.80 | 14.01 | 46,441 | -0.04(-0.28%) |
Oct 12, 2023 | 14.33 | 14.33 | 13.79 | 14.05 | 69,371 | -0.04(-0.32%) |
Oct 11, 2023 | 14.62 | 14.62 | 14.06 | 14.10 | 34,993 | +0.07(+0.46%) |
Oct 10, 2023 | 14.05 | 14.08 | 13.90 | 14.03 | 77,440 | -0.08(-0.57%) |
Oct 09, 2023 | 14.49 | 14.49 | 13.82 | 14.11 | 131,066 | +0.09(+0.64%) |
Oct 06, 2023 | 14.07 | 14.48 | 13.94 | 14.02 | 77,381 | -0.03(-0.21%) |
Oct 05, 2023 | 13.96 | 14.12 | 13.80 | 14.05 | 128,366 | +0.13(+0.93%) |
Oct 04, 2023 | 13.96 | 13.96 | 13.87 | 13.92 | 73,255 | -0.15(-1.07%) |
Oct 03, 2023 | 14.06 | 14.12 | 13.89 | 14.07 | 73,768 | +0.17(+1.19%) |
Oct 02, 2023 | 13.99 | 13.99 | 13.79 | 13.90 | 63,776 | -0.10(-0.68%) |
Sep 29, 2023 | 14.20 | 14.21 | 13.95 | 14.00 | 111,569 | -0.14(-0.99%) |
Sep 28, 2023 | 14.28 | 14.28 | 13.95 | 14.14 | 67,042 | -0.11(-0.77%) |
Sep 27, 2023 | 14.22 | 14.47 | 14.22 | 14.25 | 41,566 | -0.02(-0.14%) |
Sep 26, 2023 | 14.27 | 14.36 | 14.06 | 14.27 | 34,482 | -0.09(-0.63%) |
Sep 25, 2023 | 13.94 | 14.43 | 14.36 | 14.36 | 26,820 | +0.14(+0.98%) |
Sep 22, 2023 | 14.26 | 14.40 | 14.22 | 14.22 | 40,289 | -0.22(-1.56%) |
Sep 21, 2023 | 14.50 | 14.69 | 14.34 | 14.45 | 24,795 | +0.19(+1.30%) |
Sep 20, 2023 | 14.00 | 14.36 | 13.95 | 14.26 | 23,165 | -0.16(-1.11%) |
Sep 19, 2023 | 14.11 | 14.44 | 14.11 | 14.42 | 60,685 | +0.06(+0.42%) |
Sep 18, 2023 | 14.65 | 14.65 | 14.28 | 14.36 | 64,897 | +0.04(+0.28%) |
Sep 15, 2023 | 14.84 | 14.84 | 13.88 | 14.32 | 41,311 | -0.02(-0.14%) |
Sep 14, 2023 | 14.93 | 14.93 | 14.34 | 14.34 | 51,279 | +0.17(+1.20%) |
Sep 13, 2023 | 14.53 | 14.67 | 13.92 | 14.17 | 24,035 | -0.01(-0.07%) |
Sep 12, 2023 | 14.51 | 14.51 | 13.98 | 14.18 | 69,865 | +0.15(+1.07%) |
Sep 11, 2023 | 13.96 | 14.22 | 13.96 | 14.03 | 81,321 | +0.07(+0.50%) |
Sep 08, 2023 | 14.15 | 14.30 | 13.81 | 13.96 | 71,462 | +0.02(+0.14%) |
Sep 07, 2023 | 14.25 | 14.25 | 13.83 | 13.94 | 85,021 | +0.08(+0.58%) |
Sep 06, 2023 | 13.62 | 13.93 | 13.62 | 13.86 | 88,349 | -0.07(-0.50%) |
Sep 05, 2023 | 14.04 | 14.39 | 13.69 | 13.93 | 58,528 | -0.15(-1.07%) |
Sep 01, 2023 | 14.14 | 14.35 | 14.06 | 14.08 | 28,562 | +0.11(+0.79%) |
Aug 31, 2023 | 13.97 | 13.99 | 13.93 | 13.97 | 28,792 | +0.11(+0.79%) |
Aug 30, 2023 | 13.99 | 13.99 | 13.64 | 13.86 | 21,897 | +0.01(+0.07%) |
Aug 29, 2023 | 13.99 | 13.99 | 13.56 | 13.85 | 89,943 | +0.11(+0.80%) |
Aug 28, 2023 | 13.56 | 13.99 | 13.56 | 13.74 | 198,020 | +0.08(+0.59%) |
Aug 25, 2023 | 13.63 | 13.99 | 13.59 | 13.66 | 49,598 | +0.10(+0.74%) |
Aug 24, 2023 | 13.72 | 13.79 | 13.39 | 13.56 | 70,560 | -0.23(-1.67%) |
Aug 23, 2023 | 13.80 | 13.81 | 13.72 | 13.79 | 101,845 | +0.13(+0.99%) |
Aug 22, 2023 | 14.01 | 14.01 | 13.55 | 13.65 | 240,929 | -0.10(-0.69%) |
Aug 21, 2023 | 14.19 | 14.19 | 13.42 | 13.75 | 126,172 | +0.39(+2.92%) |
Aug 18, 2023 | 13.65 | 13.65 | 13.29 | 13.36 | 94,439 | -0.26(-1.91%) |
Aug 17, 2023 | 14.24 | 14.24 | 13.36 | 13.62 | 243,829 | +0.01(+0.07%) |
Aug 16, 2023 | 13.70 | 14.09 | 13.57 | 13.61 | 163,281 | -0.01(-0.07%) |
Aug 15, 2023 | 13.70 | 13.88 | 13.61 | 13.62 | 156,583 | -0.14(-1.02%) |
Aug 14, 2023 | 14.01 | 14.01 | 13.76 | 13.76 | 110,812 | -0.02(-0.15%) |
Aug 11, 2023 | 13.75 | 14.02 | 13.75 | 13.78 | 68,211 | -0.04(-0.29%) |
Aug 10, 2023 | 14.04 | 14.10 | 13.74 | 13.82 | 87,172 | -0.07(-0.50%) |
Aug 09, 2023 | 14.06 | 14.18 | 13.83 | 13.89 | 79,780 | -0.32(-2.29%) |
Aug 08, 2023 | 14.31 | 14.54 | 14.18 | 14.21 | 131,096 | -0.30(-2.10%) |
Aug 07, 2023 | 15.07 | 15.07 | 14.31 | 14.52 | 98,431 | +0.14(+0.97%) |
Aug 04, 2023 | 14.05 | 14.93 | 14.05 | 14.38 | 80,331 | +0.08(+0.57%) |
Aug 03, 2023 | 14.01 | 14.73 | 14.01 | 14.30 | 79,175 | -0.13(-0.91%) |
Aug 02, 2023 | 14.50 | 14.70 | 14.43 | 14.43 | 31,698 | -0.22(-1.50%) |
Aug 01, 2023 | 14.24 | 15.07 | 14.24 | 14.65 | 23,766 | -0.43(-2.85%) |
Jul 31, 2023 | 14.84 | 15.08 | 14.72 | 15.08 | 20,234 | +0.29(+1.96%) |
Jul 28, 2023 | 14.91 | 14.96 | 14.58 | 14.79 | 30,788 | -0.24(-1.60%) |
Jul 27, 2023 | 14.96 | 15.03 | 14.75 | 15.03 | 42,480 | +0.23(+1.55%) |
Jul 26, 2023 | 14.94 | 15.07 | 14.80 | 14.80 | 36,103 | -0.08(-0.57%) |
Jul 25, 2023 | 14.70 | 15.08 | 14.50 | 14.88 | 38,794 | +0.22(+1.53%) |
Jul 24, 2023 | 15.02 | 15.07 | 14.66 | 14.66 | 57,243 | -0.03(-0.20%) |
Jul 21, 2023 | 14.96 | 15.10 | 14.69 | 14.69 | 27,707 | -0.09(-0.61%) |
Jul 20, 2023 | 15.30 | 15.30 | 14.69 | 14.78 | 28,396 | -0.06(-0.40%) |
Jul 19, 2023 | 14.89 | 15.22 | 14.72 | 14.84 | 66,653 | -0.08(-0.54%) |
Jul 18, 2023 | 15.49 | 15.49 | 14.70 | 14.92 | 122,849 | +0.12(+0.84%) |
Jul 17, 2023 | 14.69 | 15.26 | 14.69 | 14.79 | 63,600 | +0.02(+0.14%) |
Jul 14, 2023 | 14.78 | 14.90 | 14.71 | 14.78 | 15,297 | -0.12(-0.84%) |
Jul 13, 2023 | 14.52 | 15.11 | 14.52 | 14.90 | 45,000 | +0.06(+0.40%) |
Jul 12, 2023 | 14.70 | 14.91 | 14.59 | 14.84 | 24,690 | +0.27(+1.85%) |
Jul 11, 2023 | 14.54 | 14.74 | 14.54 | 14.57 | 103,557 | -0.09(-0.61%) |
Jul 10, 2023 | 14.65 | 14.75 | 14.55 | 14.66 | 66,678 | +0.05(+0.34%) |
Jul 07, 2023 | 14.50 | 14.68 | 14.50 | 14.61 | 86,593 | +0.33(+2.31%) |
Jul 06, 2023 | 14.18 | 14.34 | 14.18 | 14.28 | 126,542 | +0.03(+0.21%) |
Jul 05, 2023 | 14.28 | 14.44 | 14.18 | 14.25 | 57,587 | -0.39(-2.66%) |
Jul 03, 2023 | 14.84 | 14.84 | 14.52 | 14.64 | 15,379 | +0.09(+0.62%) |
Jun 30, 2023 | 14.34 | 14.58 | 14.34 | 14.55 | 35,224 | +0.00(+0.00%) |
Jun 29, 2023 | 14.58 | 14.67 | 14.48 | 14.55 | 33,241 | -0.39(-2.61%) |
Jun 28, 2023 | 15.09 | 15.09 | 14.85 | 14.94 | 29,882 | -0.19(-1.26%) |
Jun 27, 2023 | 15.14 | 15.14 | 14.84 | 15.13 | 40,993 | -0.31(-2.01%) |
Jun 26, 2023 | 15.15 | 15.45 | 14.92 | 15.44 | 35,841 | +0.31(+2.06%) |
Jun 23, 2023 | 15.22 | 15.43 | 15.10 | 15.13 | 31,486 | -0.13(-0.87%) |
Jun 22, 2023 | 15.29 | 15.39 | 15.18 | 15.26 | 43,775 | -0.03(-0.20%) |
Jun 21, 2023 | 15.54 | 15.54 | 15.17 | 15.29 | 25,151 | -0.02(-0.13%) |
Jun 20, 2023 | 15.28 | 15.38 | 15.20 | 15.31 | 26,249 | +0.07(+0.46%) |
Jun 16, 2023 | 15.67 | 15.67 | 15.23 | 15.24 | 30,124 | -0.01(-0.07%) |
Jun 15, 2023 | 15.25 | 15.29 | 15.13 | 15.25 | 34,124 | +0.09(+0.59%) |
Jun 14, 2023 | 15.13 | 15.25 | 14.89 | 15.16 | 14,706 | +0.08(+0.53%) |
Jun 13, 2023 | 14.99 | 15.12 | 14.99 | 15.08 | 41,998 | -0.02(-0.13%) |
Jun 12, 2023 | 14.89 | 15.10 | 14.89 | 15.10 | 57,087 | +0.06(+0.40%) |
Jun 09, 2023 | 14.87 | 15.30 | 14.87 | 15.04 | 42,063 | -0.08(-0.53%) |
Jun 08, 2023 | 15.07 | 15.17 | 14.97 | 15.12 | 19,052 | +0.12(+0.80%) |
Jun 07, 2023 | 15.66 | 15.66 | 14.98 | 15.00 | 50,959 | -0.05(-0.33%) |
Jun 06, 2023 | 15.05 | 15.29 | 14.82 | 15.05 | 110,859 | -0.03(-0.20%) |
Jun 05, 2023 | 14.99 | 15.29 | 14.99 | 15.08 | 56,121 | -0.12(-0.76%) |
Jun 02, 2023 | 14.96 | 15.30 | 14.96 | 15.20 | 14,637 | +0.11(+0.70%) |