Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 15.95 | 15.96 | 15.87 | 15.92 | 39,188 | -0.01(-0.06%) |
May 15, 2024 | 16.01 | 16.01 | 15.84 | 15.93 | 32,606 | -0.03(-0.19%) |
May 14, 2024 | 16.10 | 16.11 | 15.85 | 15.96 | 79,302 | -0.09(-0.59%) |
May 13, 2024 | 15.96 | 16.12 | 15.96 | 16.05 | 23,353 | +0.16(+1.04%) |
May 10, 2024 | 16.04 | 16.04 | 15.88 | 15.89 | 37,129 | -0.05(-0.31%) |
May 09, 2024 | 15.87 | 15.94 | 15.78 | 15.94 | 33,088 | +0.21(+1.34%) |
May 08, 2024 | 15.66 | 15.81 | 15.62 | 15.73 | 19,482 | +0.20(+1.29%) |
May 07, 2024 | 15.61 | 15.64 | 15.53 | 15.53 | 102,522 | -0.16(-1.02%) |
May 06, 2024 | 15.58 | 15.70 | 15.58 | 15.69 | 42,821 | +0.23(+1.49%) |
May 03, 2024 | 15.45 | 15.54 | 15.41 | 15.46 | 50,211 | +0.09(+0.59%) |
May 02, 2024 | 15.34 | 15.45 | 15.34 | 15.37 | 91,460 | -0.21(-1.32%) |
May 01, 2024 | 15.91 | 15.91 | 15.50 | 15.57 | 43,059 | -0.14(-0.86%) |
Apr 30, 2024 | 15.89 | 15.89 | 15.65 | 15.71 | 30,672 | -0.34(-2.12%) |
Apr 29, 2024 | 15.87 | 16.11 | 15.84 | 16.05 | 46,144 | +0.34(+2.16%) |
Apr 26, 2024 | 15.70 | 15.81 | 15.70 | 15.71 | 34,182 | -0.45(-2.78%) |
Apr 25, 2024 | 15.80 | 16.16 | 15.80 | 16.16 | 44,534 | +0.06(+0.37%) |
Apr 24, 2024 | 15.97 | 16.16 | 15.97 | 16.10 | 189,003 | -0.06(-0.37%) |
Apr 23, 2024 | 15.88 | 16.17 | 15.88 | 16.16 | 17,768 | +0.36(+2.28%) |
Apr 22, 2024 | 15.70 | 15.89 | 15.69 | 15.80 | 64,893 | -0.07(-0.44%) |
Apr 19, 2024 | 15.81 | 15.94 | 15.81 | 15.87 | 34,810 | -0.12(-0.75%) |
Apr 18, 2024 | 15.97 | 16.13 | 15.94 | 15.99 | 22,471 | -0.19(-1.17%) |
Apr 17, 2024 | 16.19 | 16.24 | 16.11 | 16.18 | 68,164 | -0.02(-0.12%) |
Apr 16, 2024 | 16.26 | 16.26 | 16.08 | 16.20 | 242,096 | -0.46(-2.76%) |
Apr 15, 2024 | 16.69 | 16.80 | 16.60 | 16.66 | 54,053 | -0.11(-0.66%) |
Apr 12, 2024 | 16.89 | 17.01 | 16.69 | 16.77 | 47,377 | +0.25(+1.51%) |
Apr 11, 2024 | 16.73 | 16.73 | 16.40 | 16.52 | 66,560 | -0.56(-3.28%) |
Apr 10, 2024 | 16.81 | 17.08 | 16.77 | 17.08 | 199,139 | -0.08(-0.47%) |
Apr 09, 2024 | 17.40 | 17.43 | 17.10 | 17.16 | 39,872 | -0.32(-1.83%) |
Apr 08, 2024 | 17.50 | 17.53 | 17.43 | 17.48 | 36,516 | -0.08(-0.46%) |
Apr 05, 2024 | 17.45 | 17.61 | 17.41 | 17.56 | 53,002 | +0.03(+0.17%) |
Apr 04, 2024 | 17.34 | 17.54 | 17.34 | 17.53 | 111,376 | +0.33(+1.92%) |
Apr 03, 2024 | 17.16 | 17.27 | 17.13 | 17.20 | 74,662 | +0.01(+0.06%) |
Apr 02, 2024 | 17.12 | 17.22 | 17.06 | 17.19 | 50,072 | +0.49(+2.93%) |
Apr 01, 2024 | 16.25 | 16.92 | 16.25 | 16.70 | 51,882 | -0.01(-0.07%) |
Mar 28, 2024 | 16.69 | 16.75 | 16.62 | 16.71 | 80,571 | +0.01(+0.07%) |
Mar 27, 2024 | 16.68 | 16.73 | 16.62 | 16.70 | 114,637 | +0.00(+0.00%) |
Mar 26, 2024 | 16.96 | 17.00 | 16.67 | 16.70 | 159,380 | +0.04(+0.24%) |
Mar 25, 2024 | 16.55 | 16.71 | 16.53 | 16.66 | 33,687 | +0.15(+0.91%) |
Mar 22, 2024 | 16.51 | 16.58 | 16.50 | 16.51 | 18,759 | -0.11(-0.66%) |
Mar 21, 2024 | 16.66 | 16.68 | 16.56 | 16.62 | 34,875 | -0.19(-1.13%) |
Mar 20, 2024 | 16.55 | 16.81 | 16.54 | 16.81 | 30,545 | +0.03(+0.18%) |
Mar 19, 2024 | 16.67 | 16.81 | 16.67 | 16.78 | 46,594 | +0.19(+1.15%) |
Mar 18, 2024 | 16.42 | 16.59 | 16.38 | 16.59 | 31,702 | +0.23(+1.41%) |
Mar 15, 2024 | 16.48 | 16.48 | 16.33 | 16.36 | 142,937 | -0.07(-0.43%) |
Mar 14, 2024 | 16.43 | 16.51 | 16.36 | 16.43 | 19,931 | +0.01(+0.06%) |
Mar 13, 2024 | 16.30 | 16.49 | 16.30 | 16.42 | 31,300 | +0.39(+2.45%) |
Mar 12, 2024 | 16.02 | 16.05 | 15.96 | 16.03 | 43,380 | +0.14(+0.87%) |
Mar 11, 2024 | 15.72 | 15.90 | 15.72 | 15.89 | 40,904 | +0.15(+0.95%) |
Mar 08, 2024 | 15.85 | 15.88 | 15.74 | 15.74 | 37,210 | -0.07(-0.44%) |
Mar 07, 2024 | 15.61 | 15.86 | 15.57 | 15.81 | 44,821 | +0.05(+0.32%) |
Mar 06, 2024 | 15.71 | 15.81 | 15.68 | 15.76 | 47,973 | +0.09(+0.57%) |
Mar 05, 2024 | 15.60 | 15.75 | 15.60 | 15.67 | 73,852 | -0.11(-0.70%) |
Mar 04, 2024 | 15.72 | 15.79 | 15.70 | 15.78 | 63,061 | -0.13(-0.82%) |
Mar 01, 2024 | 15.83 | 15.94 | 15.76 | 15.91 | 107,241 | +0.06(+0.38%) |
Feb 29, 2024 | 15.88 | 15.93 | 15.82 | 15.85 | 90,972 | +0.02(+0.13%) |
Feb 28, 2024 | 15.93 | 15.95 | 15.75 | 15.83 | 160,944 | -0.14(-0.88%) |
Feb 27, 2024 | 15.96 | 16.03 | 15.91 | 15.97 | 176,336 | +0.20(+1.27%) |
Feb 26, 2024 | 15.64 | 15.79 | 15.61 | 15.77 | 104,780 | +0.08(+0.51%) |
Feb 23, 2024 | 15.78 | 15.78 | 15.57 | 15.69 | 140,887 | +0.14(+0.90%) |
Feb 22, 2024 | 15.44 | 15.60 | 15.36 | 15.55 | 222,896 | +0.78(+5.28%) |
Feb 21, 2024 | 14.64 | 14.77 | 14.60 | 14.77 | 99,893 | +0.08(+0.54%) |
Feb 20, 2024 | 14.79 | 14.81 | 14.65 | 14.69 | 779,161 | +0.15(+1.03%) |
Feb 16, 2024 | 14.69 | 14.69 | 14.52 | 14.54 | 90,274 | -0.35(-2.35%) |
Feb 15, 2024 | 14.61 | 14.92 | 14.61 | 14.89 | 64,057 | +0.10(+0.68%) |
Feb 14, 2024 | 14.91 | 14.96 | 14.72 | 14.79 | 65,594 | -0.07(-0.47%) |
Feb 13, 2024 | 15.03 | 15.05 | 14.84 | 14.86 | 55,460 | -0.13(-0.90%) |
Feb 12, 2024 | 14.92 | 15.03 | 14.92 | 14.99 | 110,665 | +0.17(+1.18%) |
Feb 09, 2024 | 14.83 | 14.89 | 14.78 | 14.82 | 81,847 | +0.06(+0.41%) |
Feb 08, 2024 | 14.60 | 14.80 | 14.60 | 14.76 | 75,080 | +0.17(+1.17%) |
Feb 07, 2024 | 14.58 | 14.61 | 14.46 | 14.59 | 73,856 | +0.06(+0.41%) |
Feb 06, 2024 | 14.44 | 14.59 | 14.44 | 14.53 | 182,094 | +0.26(+1.82%) |
Feb 05, 2024 | 14.32 | 14.32 | 14.17 | 14.27 | 264,280 | -0.23(-1.59%) |
Feb 02, 2024 | 14.61 | 14.63 | 14.49 | 14.50 | 209,335 | -0.26(-1.76%) |
Feb 01, 2024 | 14.99 | 15.07 | 14.68 | 14.76 | 1,786,225 | +0.01(+0.07%) |
Jan 31, 2024 | 15.10 | 15.11 | 14.75 | 14.75 | 84,282 | -0.12(-0.81%) |
Jan 30, 2024 | 14.88 | 14.89 | 14.75 | 14.87 | 52,499 | +0.03(+0.24%) |
Jan 29, 2024 | 14.90 | 14.91 | 14.76 | 14.84 | 48,541 | +0.08(+0.51%) |
Jan 26, 2024 | 14.57 | 14.76 | 14.57 | 14.76 | 62,641 | +0.30(+2.07%) |
Jan 25, 2024 | 14.32 | 14.46 | 14.31 | 14.46 | 204,908 | +0.11(+0.77%) |
Jan 24, 2024 | 14.37 | 14.40 | 14.28 | 14.35 | 133,011 | +0.29(+2.06%) |
Jan 23, 2024 | 13.99 | 14.09 | 13.99 | 14.06 | 169,267 | -0.06(-0.42%) |
Jan 22, 2024 | 14.06 | 14.17 | 14.06 | 14.12 | 94,652 | -0.06(-0.42%) |
Jan 19, 2024 | 14.37 | 14.37 | 14.09 | 14.18 | 72,444 | -0.23(-1.60%) |
Jan 18, 2024 | 14.46 | 14.46 | 14.31 | 14.41 | 165,508 | +0.17(+1.19%) |
Jan 17, 2024 | 14.24 | 14.34 | 14.07 | 14.24 | 72,086 | -0.13(-0.90%) |
Jan 16, 2024 | 14.44 | 14.47 | 14.33 | 14.37 | 209,119 | +0.03(+0.21%) |
Jan 12, 2024 | 14.43 | 14.51 | 14.29 | 14.34 | 94,764 | +0.15(+1.09%) |
Jan 11, 2024 | 14.37 | 14.37 | 14.14 | 14.19 | 89,819 | +0.07(+0.47%) |
Jan 10, 2024 | 14.28 | 14.29 | 14.07 | 14.12 | 99,825 | -0.20(-1.40%) |
Jan 09, 2024 | 14.41 | 14.41 | 14.22 | 14.32 | 85,137 | -0.55(-3.70%) |
Jan 08, 2024 | 14.79 | 14.95 | 14.78 | 14.87 | 96,560 | -0.07(-0.47%) |
Jan 05, 2024 | 15.00 | 15.17 | 14.93 | 14.94 | 69,857 | +0.01(+0.07%) |
Jan 04, 2024 | 15.14 | 15.16 | 14.93 | 14.93 | 73,646 | +0.02(+0.13%) |
Jan 03, 2024 | 14.63 | 14.91 | 14.63 | 14.91 | 98,485 | +0.11(+0.74%) |
Jan 02, 2024 | 14.85 | 14.90 | 14.80 | 14.80 | 52,695 | -0.05(-0.34%) |
Dec 29, 2023 | 14.82 | 14.90 | 14.79 | 14.85 | 137,525 | +0.02(+0.13%) |
Dec 28, 2023 | 15.09 | 15.09 | 14.83 | 14.83 | 37,031 | -0.47(-3.07%) |
Dec 27, 2023 | 15.25 | 15.34 | 15.18 | 15.30 | 47,929 | +0.15(+0.99%) |
Dec 26, 2023 | 14.97 | 15.24 | 14.83 | 15.15 | 41,277 | +0.18(+1.20%) |
Dec 22, 2023 | 15.06 | 15.06 | 14.96 | 14.97 | 35,209 | +0.01(+0.07%) |
Dec 21, 2023 | 14.88 | 15.04 | 14.87 | 14.96 | 32,512 | +0.12(+0.81%) |
Dec 20, 2023 | 14.95 | 15.00 | 14.84 | 14.84 | 63,768 | -0.06(-0.40%) |
Dec 19, 2023 | 14.83 | 14.90 | 14.75 | 14.90 | 82,449 | +0.16(+1.09%) |
Dec 18, 2023 | 14.89 | 14.89 | 14.74 | 14.74 | 125,288 | +0.22(+1.52%) |
Dec 15, 2023 | 14.60 | 14.63 | 14.49 | 14.52 | 140,021 | -0.21(-1.43%) |
Dec 14, 2023 | 14.72 | 14.81 | 14.72 | 14.73 | 33,710 | +0.30(+2.08%) |
Dec 13, 2023 | 14.39 | 14.51 | 14.22 | 14.43 | 49,232 | -0.14(-0.96%) |
Dec 12, 2023 | 14.64 | 14.64 | 14.51 | 14.57 | 73,507 | -0.33(-2.21%) |
Dec 11, 2023 | 14.82 | 14.92 | 14.80 | 14.90 | 39,402 | -0.11(-0.73%) |
Dec 08, 2023 | 14.86 | 15.05 | 14.86 | 15.01 | 75,618 | +0.13(+0.87%) |
Dec 07, 2023 | 14.88 | 14.93 | 14.84 | 14.88 | 107,351 | +0.01(+0.07%) |
Dec 06, 2023 | 15.10 | 15.12 | 14.87 | 14.87 | 58,755 | -0.10(-0.67%) |
Dec 05, 2023 | 15.06 | 15.14 | 14.97 | 14.97 | 39,278 | -0.03(-0.20%) |
Dec 04, 2023 | 15.10 | 15.10 | 14.99 | 15.00 | 64,362 | -0.30(-1.96%) |
Dec 01, 2023 | 15.28 | 15.42 | 15.26 | 15.30 | 136,767 | +0.00(+0.00%) |
Nov 30, 2023 | 15.49 | 15.52 | 15.25 | 15.30 | 63,453 | -0.05(-0.33%) |
Nov 29, 2023 | 15.47 | 15.47 | 15.30 | 15.35 | 75,257 | -0.09(-0.58%) |
Nov 28, 2023 | 15.44 | 15.56 | 15.39 | 15.44 | 46,676 | +0.05(+0.34%) |
Nov 27, 2023 | 15.50 | 15.53 | 15.32 | 15.39 | 72,821 | -0.05(-0.34%) |
Nov 24, 2023 | 15.38 | 15.48 | 15.38 | 15.44 | 34,178 | +0.38(+2.52%) |
Nov 22, 2023 | 14.95 | 15.10 | 14.89 | 15.06 | 97,819 | -0.04(-0.26%) |
Nov 21, 2023 | 15.15 | 15.17 | 15.08 | 15.10 | 67,463 | -0.12(-0.79%) |
Nov 20, 2023 | 15.18 | 15.29 | 15.18 | 15.22 | 64,051 | +0.13(+0.89%) |
Nov 17, 2023 | 14.97 | 15.11 | 14.96 | 15.09 | 62,478 | +0.34(+2.31%) |
Nov 16, 2023 | 14.82 | 14.84 | 14.69 | 14.74 | 29,503 | -0.27(-1.77%) |
Nov 15, 2023 | 15.05 | 15.12 | 14.98 | 15.01 | 68,856 | +0.01(+0.07%) |
Nov 14, 2023 | 14.96 | 15.02 | 14.90 | 15.00 | 216,574 | +0.21(+1.42%) |
Nov 13, 2023 | 14.68 | 14.81 | 14.68 | 14.79 | 129,444 | +0.21(+1.44%) |
Nov 10, 2023 | 14.62 | 14.66 | 14.54 | 14.58 | 225,070 | +0.14(+0.97%) |
Nov 09, 2023 | 14.52 | 14.60 | 14.39 | 14.44 | 71,119 | +0.12(+0.84%) |
Nov 08, 2023 | 14.44 | 14.46 | 14.27 | 14.32 | 73,058 | -0.09(-0.66%) |
Nov 07, 2023 | 14.46 | 14.46 | 14.37 | 14.41 | 64,933 | -0.40(-2.67%) |
Nov 06, 2023 | 14.96 | 14.99 | 14.81 | 14.81 | 139,226 | -0.02(-0.13%) |
Nov 03, 2023 | 14.83 | 14.90 | 14.77 | 14.83 | 127,264 | -0.18(-1.20%) |
Nov 02, 2023 | 14.90 | 15.03 | 14.88 | 15.01 | 309,234 | +0.22(+1.49%) |
Nov 01, 2023 | 14.76 | 14.86 | 14.66 | 14.79 | 796,863 | +0.18(+1.23%) |
Oct 31, 2023 | 14.75 | 14.83 | 14.60 | 14.61 | 97,339 | -0.52(-3.44%) |
Oct 30, 2023 | 15.12 | 15.15 | 15.05 | 15.13 | 66,442 | +0.31(+2.09%) |
Oct 27, 2023 | 15.14 | 15.14 | 14.79 | 14.82 | 26,100 | -0.27(-1.79%) |
Oct 26, 2023 | 14.95 | 15.13 | 14.94 | 15.09 | 31,444 | -0.36(-2.33%) |
Oct 25, 2023 | 15.29 | 15.46 | 15.22 | 15.45 | 54,364 | +0.11(+0.72%) |
Oct 24, 2023 | 15.42 | 15.42 | 15.25 | 15.34 | 33,207 | -0.31(-1.98%) |
Oct 23, 2023 | 15.68 | 15.75 | 15.53 | 15.65 | 54,077 | -0.12(-0.76%) |
Oct 20, 2023 | 15.91 | 15.96 | 15.75 | 15.77 | 74,091 | -0.12(-0.76%) |
Oct 19, 2023 | 15.80 | 15.96 | 15.76 | 15.89 | 47,145 | -0.09(-0.56%) |
Oct 18, 2023 | 15.96 | 15.98 | 15.86 | 15.98 | 29,526 | +0.11(+0.69%) |
Oct 17, 2023 | 15.81 | 15.97 | 15.79 | 15.87 | 93,095 | +0.07(+0.44%) |
Oct 16, 2023 | 15.68 | 15.80 | 15.66 | 15.80 | 29,190 | +0.21(+1.35%) |
Oct 13, 2023 | 15.62 | 15.69 | 15.47 | 15.59 | 72,261 | +0.22(+1.43%) |
Oct 12, 2023 | 15.55 | 15.55 | 15.30 | 15.37 | 54,529 | -0.14(-0.90%) |
Oct 11, 2023 | 15.63 | 15.64 | 15.41 | 15.51 | 24,801 | -0.05(-0.32%) |
Oct 10, 2023 | 15.53 | 15.66 | 15.50 | 15.56 | 32,332 | +0.19(+1.24%) |
Oct 09, 2023 | 15.36 | 15.40 | 15.27 | 15.37 | 40,650 | +0.28(+1.86%) |
Oct 06, 2023 | 14.94 | 15.18 | 14.84 | 15.09 | 46,276 | -0.16(-1.05%) |
Oct 05, 2023 | 14.99 | 15.25 | 14.95 | 15.25 | 108,227 | +0.16(+1.06%) |
Oct 04, 2023 | 15.36 | 15.36 | 15.03 | 15.09 | 59,798 | -0.71(-4.49%) |
Oct 03, 2023 | 15.90 | 15.90 | 15.69 | 15.80 | 49,793 | -0.24(-1.50%) |
Oct 02, 2023 | 16.40 | 16.45 | 16.04 | 16.04 | 127,043 | -0.41(-2.49%) |
Sep 29, 2023 | 16.62 | 16.62 | 16.40 | 16.45 | 29,206 | -0.07(-0.42%) |
Sep 28, 2023 | 16.53 | 16.58 | 16.48 | 16.52 | 37,449 | +0.09(+0.55%) |
Sep 27, 2023 | 16.32 | 16.46 | 16.28 | 16.43 | 128,521 | +0.18(+1.11%) |
Sep 26, 2023 | 16.27 | 16.33 | 16.23 | 16.25 | 22,565 | -0.33(-1.99%) |
Sep 25, 2023 | 16.44 | 16.58 | 16.52 | 16.58 | 19,494 | +0.01(+0.06%) |
Sep 22, 2023 | 16.72 | 16.72 | 16.57 | 16.57 | 16,514 | -0.01(-0.06%) |
Sep 21, 2023 | 16.76 | 16.84 | 16.55 | 16.58 | 18,593 | +0.30(+1.84%) |
Sep 20, 2023 | 16.51 | 16.52 | 16.28 | 16.28 | 75,573 | -0.16(-0.97%) |
Sep 19, 2023 | 16.45 | 16.52 | 16.39 | 16.44 | 25,395 | +0.06(+0.35%) |
Sep 18, 2023 | 16.30 | 16.45 | 16.30 | 16.38 | 17,427 | +0.20(+1.22%) |
Sep 15, 2023 | 16.22 | 16.29 | 16.17 | 16.18 | 8,953 | -0.10(-0.58%) |
Sep 14, 2023 | 16.23 | 16.29 | 16.23 | 16.28 | 14,741 | +0.15(+0.93%) |
Sep 13, 2023 | 16.09 | 16.20 | 16.07 | 16.13 | 15,314 | -0.11(-0.68%) |
Sep 12, 2023 | 16.19 | 16.24 | 16.15 | 16.24 | 18,082 | +0.12(+0.74%) |
Sep 11, 2023 | 16.13 | 16.23 | 16.11 | 16.12 | 38,027 | +0.23(+1.45%) |
Sep 08, 2023 | 15.72 | 15.94 | 15.72 | 15.89 | 42,212 | +0.36(+2.32%) |
Sep 07, 2023 | 15.60 | 15.65 | 15.53 | 15.53 | 27,339 | -0.09(-0.58%) |
Sep 06, 2023 | 15.69 | 15.74 | 15.54 | 15.62 | 37,359 | -0.05(-0.32%) |
Sep 05, 2023 | 15.83 | 15.86 | 15.67 | 15.67 | 46,904 | -0.19(-1.20%) |
Sep 01, 2023 | 15.91 | 15.91 | 15.82 | 15.86 | 37,419 | +0.45(+2.92%) |
Aug 31, 2023 | 15.44 | 15.49 | 15.34 | 15.41 | 50,646 | -0.24(-1.53%) |
Aug 30, 2023 | 15.77 | 15.78 | 15.64 | 15.65 | 43,595 | +0.03(+0.19%) |
Aug 29, 2023 | 15.56 | 15.64 | 15.52 | 15.62 | 45,140 | +0.29(+1.88%) |
Aug 28, 2023 | 15.33 | 15.40 | 15.19 | 15.33 | 36,399 | +0.15(+0.96%) |
Aug 25, 2023 | 15.19 | 15.24 | 15.14 | 15.19 | 43,347 | +0.29(+1.92%) |
Aug 24, 2023 | 14.96 | 15.02 | 14.88 | 14.90 | 57,654 | +0.02(+0.13%) |
Aug 23, 2023 | 14.71 | 14.93 | 14.59 | 14.88 | 101,609 | -0.14(-0.93%) |
Aug 22, 2023 | 15.19 | 15.19 | 15.00 | 15.02 | 52,691 | -0.20(-1.31%) |
Aug 21, 2023 | 15.33 | 15.33 | 15.14 | 15.22 | 62,961 | +0.17(+1.13%) |
Aug 18, 2023 | 14.95 | 15.06 | 14.89 | 15.05 | 32,028 | +0.13(+0.87%) |
Aug 17, 2023 | 14.99 | 15.03 | 14.91 | 14.92 | 43,233 | +0.15(+1.02%) |
Aug 16, 2023 | 14.91 | 15.04 | 14.77 | 14.77 | 65,971 | -0.16(-1.07%) |
Aug 15, 2023 | 15.02 | 15.02 | 14.86 | 14.93 | 37,347 | -0.17(-1.13%) |
Aug 14, 2023 | 15.17 | 15.17 | 15.03 | 15.10 | 28,248 | -0.29(-1.88%) |
Aug 11, 2023 | 15.34 | 15.44 | 15.29 | 15.39 | 22,940 | -0.03(-0.19%) |
Aug 10, 2023 | 15.45 | 15.60 | 15.40 | 15.42 | 35,832 | +0.15(+0.98%) |
Aug 09, 2023 | 15.31 | 15.41 | 15.23 | 15.27 | 133,146 | +0.23(+1.53%) |
Aug 08, 2023 | 14.87 | 15.07 | 14.77 | 15.04 | 300,563 | -0.11(-0.73%) |
Aug 07, 2023 | 15.16 | 15.17 | 15.03 | 15.15 | 149,115 | +0.07(+0.46%) |
Aug 04, 2023 | 15.09 | 15.24 | 15.07 | 15.08 | 277,160 | +0.23(+1.55%) |
Aug 03, 2023 | 14.76 | 14.92 | 14.75 | 14.85 | 88,522 | +0.06(+0.41%) |
Aug 02, 2023 | 15.07 | 15.09 | 14.77 | 14.79 | 134,771 | -0.24(-1.60%) |
Aug 01, 2023 | 15.08 | 15.14 | 14.92 | 15.03 | 424,020 | -0.22(-1.44%) |
Jul 31, 2023 | 15.33 | 15.46 | 15.24 | 15.25 | 62,687 | +0.14(+0.93%) |
Jul 28, 2023 | 15.03 | 15.22 | 15.03 | 15.11 | 32,986 | +0.19(+1.27%) |
Jul 27, 2023 | 15.32 | 15.32 | 14.91 | 14.92 | 73,099 | -0.33(-2.16%) |
Jul 26, 2023 | 15.17 | 15.32 | 15.12 | 15.25 | 39,037 | +0.14(+0.93%) |
Jul 25, 2023 | 15.15 | 15.17 | 15.07 | 15.11 | 37,923 | -0.19(-1.24%) |
Jul 24, 2023 | 15.21 | 15.41 | 15.19 | 15.30 | 79,640 | +0.26(+1.73%) |
Jul 21, 2023 | 14.87 | 15.04 | 14.85 | 15.04 | 46,373 | +0.23(+1.58%) |
Jul 20, 2023 | 14.79 | 14.89 | 14.73 | 14.81 | 110,711 | +0.36(+2.47%) |
Jul 19, 2023 | 14.46 | 14.53 | 14.39 | 14.45 | 46,189 | +0.14(+0.98%) |
Jul 18, 2023 | 14.19 | 14.37 | 14.18 | 14.31 | 75,168 | +0.11(+0.77%) |
Jul 17, 2023 | 14.08 | 14.26 | 14.08 | 14.20 | 120,750 | +0.12(+0.85%) |
Jul 14, 2023 | 14.25 | 14.26 | 14.06 | 14.08 | 58,483 | -0.42(-2.90%) |
Jul 13, 2023 | 14.68 | 14.68 | 14.47 | 14.50 | 57,332 | +0.18(+1.26%) |
Jul 12, 2023 | 14.41 | 14.51 | 14.25 | 14.32 | 36,398 | +0.20(+1.42%) |
Jul 11, 2023 | 13.96 | 14.18 | 13.91 | 14.12 | 57,878 | +0.18(+1.29%) |
Jul 10, 2023 | 14.01 | 14.09 | 13.88 | 13.94 | 56,400 | -0.03(-0.21%) |
Jul 07, 2023 | 13.57 | 14.05 | 13.57 | 13.97 | 145,770 | +0.10(+0.72%) |
Jul 06, 2023 | 14.17 | 14.17 | 13.86 | 13.87 | 157,584 | -0.33(-2.32%) |
Jul 05, 2023 | 14.41 | 14.41 | 14.16 | 14.20 | 116,903 | -0.17(-1.18%) |