Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 21.17 | 21.26 | 20.89 | 21.22 | 25,466 | -0.04(-0.19%) |
May 15, 2024 | 21.47 | 21.47 | 21.20 | 21.26 | 17,317 | -0.06(-0.28%) |
May 14, 2024 | 21.53 | 21.53 | 21.22 | 21.32 | 41,766 | +0.08(+0.38%) |
May 13, 2024 | 21.23 | 21.57 | 20.99 | 21.24 | 42,211 | +0.01(+0.05%) |
May 10, 2024 | 21.13 | 21.35 | 21.13 | 21.23 | 25,450 | +0.01(+0.05%) |
May 09, 2024 | 21.07 | 21.28 | 21.04 | 21.22 | 28,717 | +0.09(+0.43%) |
May 08, 2024 | 21.13 | 21.16 | 20.92 | 21.13 | 26,617 | +0.01(+0.05%) |
May 07, 2024 | 21.35 | 21.35 | 20.86 | 21.12 | 49,974 | +0.12(+0.57%) |
May 06, 2024 | 22.00 | 22.00 | 20.97 | 21.00 | 41,151 | -0.99(-4.50%) |
May 03, 2024 | 21.57 | 22.00 | 21.04 | 21.99 | 65,223 | +0.54(+2.52%) |
May 02, 2024 | 20.34 | 21.49 | 20.09 | 21.45 | 113,996 | +1.38(+6.88%) |
May 01, 2024 | 19.90 | 20.35 | 19.86 | 20.07 | 54,857 | +0.29(+1.47%) |
Apr 30, 2024 | 19.87 | 19.95 | 19.70 | 19.78 | 87,678 | -0.07(-0.35%) |
Apr 29, 2024 | 19.99 | 19.99 | 19.64 | 19.85 | 22,788 | +0.00(+0.00%) |
Apr 26, 2024 | 19.80 | 19.89 | 19.64 | 19.85 | 30,648 | +0.11(+0.56%) |
Apr 25, 2024 | 20.04 | 20.04 | 19.52 | 19.74 | 43,288 | -0.33(-1.64%) |
Apr 24, 2024 | 19.70 | 20.16 | 19.57 | 20.07 | 40,650 | +0.36(+1.83%) |
Apr 23, 2024 | 19.41 | 20.01 | 19.41 | 19.71 | 32,889 | +0.00(+0.00%) |
Apr 22, 2024 | 19.50 | 19.73 | 19.36 | 19.71 | 63,979 | +0.12(+0.61%) |
Apr 19, 2024 | 19.20 | 19.60 | 19.09 | 19.59 | 53,310 | +0.27(+1.40%) |
Apr 18, 2024 | 19.01 | 19.36 | 18.97 | 19.32 | 55,814 | +0.32(+1.68%) |
Apr 17, 2024 | 18.99 | 19.11 | 18.76 | 19.00 | 43,001 | +0.06(+0.32%) |
Apr 16, 2024 | 19.06 | 19.06 | 18.67 | 18.94 | 39,071 | -0.16(-0.84%) |
Apr 15, 2024 | 19.24 | 19.26 | 18.66 | 19.10 | 51,937 | -0.20(-1.04%) |
Apr 12, 2024 | 19.32 | 19.32 | 19.06 | 19.30 | 91,685 | -0.01(-0.05%) |
Apr 11, 2024 | 19.21 | 19.33 | 19.11 | 19.31 | 26,462 | +0.00(+0.00%) |
Apr 10, 2024 | 19.11 | 19.35 | 18.79 | 19.31 | 57,827 | -0.17(-0.87%) |
Apr 09, 2024 | 19.58 | 19.62 | 19.32 | 19.48 | 19,602 | -0.12(-0.61%) |
Apr 08, 2024 | 19.49 | 19.61 | 19.29 | 19.60 | 38,987 | +0.06(+0.31%) |
Apr 05, 2024 | 19.33 | 19.65 | 19.19 | 19.54 | 23,595 | +0.20(+1.03%) |
Apr 04, 2024 | 19.41 | 19.78 | 19.27 | 19.34 | 34,196 | -0.04(-0.21%) |
Apr 03, 2024 | 19.24 | 19.38 | 19.10 | 19.38 | 39,374 | +0.02(+0.10%) |
Apr 02, 2024 | 19.24 | 19.44 | 19.19 | 19.36 | 26,203 | -0.05(-0.26%) |
Apr 01, 2024 | 19.74 | 19.74 | 19.36 | 19.41 | 17,322 | -0.15(-0.77%) |
Mar 28, 2024 | 19.41 | 19.75 | 19.41 | 19.56 | 35,343 | +0.22(+1.16%) |
Mar 27, 2024 | 19.20 | 19.39 | 19.16 | 19.34 | 37,474 | +0.15(+0.78%) |
Mar 26, 2024 | 19.45 | 19.47 | 19.10 | 19.19 | 26,203 | -0.10(-0.52%) |
Mar 25, 2024 | 19.31 | 19.47 | 19.24 | 19.29 | 14,593 | +0.02(+0.10%) |
Mar 22, 2024 | 19.87 | 19.88 | 19.22 | 19.27 | 22,863 | -0.51(-2.57%) |
Mar 21, 2024 | 19.90 | 20.10 | 19.48 | 19.77 | 80,421 | +0.01(+0.05%) |
Mar 20, 2024 | 19.50 | 19.83 | 19.31 | 19.76 | 32,077 | +0.26(+1.33%) |
Mar 19, 2024 | 19.21 | 19.53 | 19.11 | 19.50 | 34,878 | +0.33(+1.71%) |
Mar 18, 2024 | 19.05 | 19.34 | 18.93 | 19.18 | 38,897 | +0.07(+0.36%) |
Mar 15, 2024 | 19.22 | 19.31 | 18.87 | 19.11 | 129,803 | +0.35(+1.86%) |
Mar 14, 2024 | 18.43 | 18.98 | 18.43 | 18.76 | 48,456 | +0.30(+1.62%) |
Mar 13, 2024 | 18.32 | 18.68 | 18.32 | 18.46 | 65,693 | -0.02(-0.11%) |
Mar 12, 2024 | 18.39 | 18.57 | 18.23 | 18.48 | 39,142 | +0.00(+0.00%) |
Mar 11, 2024 | 18.34 | 18.90 | 18.34 | 18.48 | 78,136 | -0.04(-0.22%) |
Mar 08, 2024 | 19.34 | 19.34 | 18.43 | 18.52 | 76,489 | +0.41(+2.26%) |
Mar 07, 2024 | 17.91 | 18.19 | 17.91 | 18.11 | 38,250 | +0.40(+2.25%) |
Mar 06, 2024 | 17.83 | 17.99 | 17.70 | 17.71 | 21,441 | -0.13(-0.73%) |
Mar 05, 2024 | 18.15 | 18.24 | 17.82 | 17.84 | 30,634 | -0.39(-2.13%) |
Mar 04, 2024 | 18.16 | 18.56 | 17.84 | 18.23 | 28,242 | +0.33(+1.84%) |
Mar 01, 2024 | 17.84 | 18.25 | 17.84 | 17.90 | 31,431 | -0.49(-2.65%) |
Feb 29, 2024 | 18.38 | 18.66 | 18.19 | 18.39 | 30,617 | +0.27(+1.48%) |
Feb 28, 2024 | 18.24 | 18.40 | 18.07 | 18.12 | 20,198 | -0.29(-1.57%) |
Feb 27, 2024 | 18.03 | 18.53 | 18.03 | 18.41 | 22,675 | +0.29(+1.59%) |
Feb 26, 2024 | 17.47 | 18.17 | 17.47 | 18.12 | 35,594 | +0.61(+3.47%) |
Feb 23, 2024 | 17.63 | 17.64 | 17.50 | 17.51 | 19,893 | -0.19(-1.07%) |
Feb 22, 2024 | 17.77 | 17.82 | 17.55 | 17.70 | 38,426 | -0.18(-1.00%) |
Feb 21, 2024 | 17.96 | 17.99 | 17.67 | 17.88 | 25,979 | -0.18(-0.99%) |
Feb 20, 2024 | 18.05 | 18.33 | 18.02 | 18.06 | 21,311 | -0.21(-1.15%) |
Feb 16, 2024 | 18.37 | 18.42 | 18.17 | 18.27 | 27,761 | -0.11(-0.60%) |
Feb 15, 2024 | 17.97 | 18.44 | 17.73 | 18.38 | 38,202 | +0.60(+3.36%) |
Feb 14, 2024 | 17.65 | 17.83 | 17.52 | 17.78 | 26,893 | +0.40(+2.29%) |
Feb 13, 2024 | 18.27 | 18.33 | 17.30 | 17.38 | 48,978 | -1.23(-6.58%) |
Feb 12, 2024 | 18.04 | 18.80 | 18.04 | 18.61 | 50,529 | +0.71(+3.95%) |
Feb 09, 2024 | 17.68 | 17.93 | 17.41 | 17.90 | 26,035 | +0.20(+1.13%) |
Feb 08, 2024 | 17.95 | 17.95 | 17.62 | 17.70 | 24,128 | -0.11(-0.62%) |
Feb 07, 2024 | 18.22 | 18.35 | 17.79 | 17.81 | 37,236 | -0.36(-1.97%) |
Feb 06, 2024 | 17.69 | 18.27 | 17.58 | 18.17 | 33,223 | +0.50(+2.82%) |
Feb 05, 2024 | 17.67 | 18.15 | 17.58 | 17.67 | 72,368 | -0.18(-1.00%) |
Feb 02, 2024 | 18.11 | 18.23 | 17.85 | 17.85 | 35,611 | -0.46(-2.50%) |
Feb 01, 2024 | 18.24 | 18.57 | 18.24 | 18.31 | 26,439 | +0.24(+1.32%) |
Jan 31, 2024 | 18.51 | 18.52 | 18.07 | 18.07 | 41,347 | -0.44(-2.37%) |
Jan 30, 2024 | 18.74 | 18.81 | 18.51 | 18.51 | 13,939 | -0.31(-1.64%) |
Jan 29, 2024 | 18.82 | 18.82 | 18.39 | 18.82 | 26,119 | +0.20(+1.07%) |
Jan 26, 2024 | 18.95 | 19.13 | 18.59 | 18.62 | 31,493 | -0.11(-0.59%) |
Jan 25, 2024 | 18.68 | 18.88 | 18.53 | 18.73 | 27,322 | +0.30(+1.62%) |
Jan 24, 2024 | 19.14 | 19.32 | 18.39 | 18.43 | 45,473 | -0.47(-2.48%) |
Jan 23, 2024 | 18.64 | 19.04 | 18.33 | 18.90 | 43,302 | +0.26(+1.39%) |
Jan 22, 2024 | 18.37 | 18.68 | 18.37 | 18.64 | 35,370 | +0.47(+2.58%) |
Jan 19, 2024 | 18.50 | 18.50 | 17.99 | 18.17 | 31,475 | -0.17(-0.92%) |
Jan 18, 2024 | 18.30 | 18.41 | 18.13 | 18.34 | 29,047 | +0.11(+0.60%) |
Jan 17, 2024 | 17.94 | 18.76 | 17.66 | 18.23 | 34,853 | +0.07(+0.38%) |
Jan 16, 2024 | 18.50 | 18.46 | 18.04 | 18.16 | 46,435 | -0.44(-2.36%) |
Jan 12, 2024 | 18.66 | 18.79 | 18.08 | 18.60 | 66,055 | +0.29(+1.58%) |
Jan 11, 2024 | 18.16 | 18.65 | 17.99 | 18.31 | 47,872 | -0.01(-0.05%) |
Jan 10, 2024 | 18.45 | 18.67 | 18.15 | 18.32 | 62,286 | -0.14(-0.76%) |
Jan 09, 2024 | 18.57 | 18.86 | 18.40 | 18.46 | 67,539 | -0.47(-2.47%) |
Jan 08, 2024 | 19.10 | 19.10 | 18.74 | 18.93 | 38,335 | -0.13(-0.68%) |
Jan 05, 2024 | 19.12 | 19.31 | 18.84 | 19.06 | 63,192 | -0.23(-1.19%) |
Jan 04, 2024 | 19.66 | 19.70 | 19.19 | 19.29 | 52,728 | -0.18(-0.92%) |
Jan 03, 2024 | 20.19 | 20.45 | 19.40 | 19.46 | 72,471 | -0.83(-4.07%) |
Jan 02, 2024 | 20.76 | 20.76 | 20.25 | 20.29 | 57,026 | -0.26(-1.26%) |
Dec 29, 2023 | 20.09 | 20.62 | 20.09 | 20.55 | 55,888 | -0.05(-0.27%) |
Dec 28, 2023 | 20.71 | 20.87 | 20.49 | 20.61 | 44,402 | -0.33(-1.56%) |
Dec 27, 2023 | 20.70 | 21.46 | 20.64 | 20.93 | 72,941 | +0.33(+1.59%) |
Dec 26, 2023 | 20.33 | 20.82 | 20.18 | 20.61 | 51,355 | +0.25(+1.22%) |
Dec 22, 2023 | 19.85 | 20.82 | 19.32 | 20.36 | 174,225 | +1.31(+6.88%) |
Dec 21, 2023 | 18.94 | 19.11 | 18.61 | 19.05 | 67,387 | +0.25(+1.32%) |
Dec 20, 2023 | 18.80 | 19.50 | 18.74 | 18.80 | 68,558 | -0.07(-0.37%) |
Dec 19, 2023 | 19.34 | 19.54 | 18.78 | 18.87 | 83,308 | -0.56(-2.86%) |
Dec 18, 2023 | 19.03 | 19.59 | 18.93 | 19.42 | 88,704 | +0.45(+2.35%) |
Dec 15, 2023 | 19.21 | 19.26 | 18.67 | 18.98 | 199,722 | +0.09(+0.47%) |
Dec 14, 2023 | 18.86 | 19.16 | 18.55 | 18.89 | 61,989 | +0.14(+0.74%) |
Dec 13, 2023 | 18.19 | 18.82 | 17.87 | 18.75 | 114,378 | +0.65(+3.56%) |
Dec 12, 2023 | 18.73 | 18.73 | 18.01 | 18.10 | 52,513 | -0.52(-2.77%) |
Dec 11, 2023 | 18.17 | 18.69 | 18.17 | 18.62 | 36,543 | -0.31(-1.63%) |
Dec 08, 2023 | 19.13 | 19.13 | 18.61 | 18.93 | 45,346 | -0.13(-0.68%) |
Dec 07, 2023 | 19.08 | 19.19 | 18.74 | 19.06 | 43,439 | +0.07(+0.37%) |
Dec 06, 2023 | 19.26 | 19.26 | 18.76 | 18.99 | 79,672 | -0.17(-0.88%) |
Dec 05, 2023 | 18.78 | 19.34 | 17.95 | 19.16 | 200,406 | +0.45(+2.39%) |
Dec 04, 2023 | 17.58 | 18.76 | 17.47 | 18.71 | 229,100 | +0.55(+3.01%) |
Dec 01, 2023 | 15.48 | 19.13 | 15.48 | 18.16 | 587,335 | +3.08(+20.39%) |
Nov 30, 2023 | 15.19 | 15.19 | 15.04 | 15.09 | 38,898 | -0.10(-0.65%) |
Nov 29, 2023 | 15.31 | 15.55 | 15.15 | 15.19 | 38,793 | -0.01(-0.07%) |
Nov 28, 2023 | 15.36 | 15.38 | 15.18 | 15.20 | 42,695 | -0.12(-0.78%) |
Nov 27, 2023 | 15.32 | 15.38 | 15.19 | 15.31 | 30,557 | -0.02(-0.13%) |
Nov 24, 2023 | 15.20 | 15.38 | 15.20 | 15.33 | 10,835 | -0.01(-0.06%) |
Nov 22, 2023 | 15.10 | 15.38 | 15.08 | 15.34 | 28,128 | +0.28(+1.84%) |
Nov 21, 2023 | 14.73 | 15.09 | 14.62 | 15.07 | 25,554 | +0.36(+2.43%) |
Nov 20, 2023 | 15.01 | 15.04 | 14.64 | 14.71 | 177,741 | -0.32(-2.11%) |
Nov 17, 2023 | 15.16 | 15.16 | 14.78 | 15.03 | 56,414 | +0.00(+0.00%) |
Nov 16, 2023 | 15.09 | 15.16 | 14.84 | 15.03 | 26,050 | -0.13(-0.85%) |
Nov 15, 2023 | 14.94 | 15.41 | 14.80 | 15.16 | 70,441 | +0.33(+2.21%) |
Nov 14, 2023 | 14.27 | 14.84 | 14.27 | 14.83 | 50,286 | +0.68(+4.84%) |
Nov 13, 2023 | 14.15 | 14.22 | 14.14 | 14.14 | 23,060 | -0.08(-0.56%) |
Nov 10, 2023 | 14.07 | 14.26 | 14.06 | 14.22 | 36,014 | +0.13(+0.92%) |
Nov 09, 2023 | 14.19 | 14.35 | 14.03 | 14.09 | 59,011 | -0.01(-0.07%) |
Nov 08, 2023 | 14.26 | 14.26 | 14.02 | 14.10 | 38,642 | -0.09(-0.63%) |
Nov 07, 2023 | 14.29 | 14.29 | 14.11 | 14.19 | 45,874 | -0.06(-0.42%) |
Nov 06, 2023 | 14.26 | 14.32 | 14.01 | 14.25 | 40,117 | +0.09(+0.63%) |
Nov 03, 2023 | 14.49 | 14.72 | 14.12 | 14.16 | 123,663 | -0.12(-0.83%) |
Nov 02, 2023 | 14.10 | 14.30 | 14.08 | 14.28 | 70,296 | +0.26(+1.84%) |
Nov 01, 2023 | 14.25 | 14.25 | 13.89 | 14.02 | 36,559 | -0.16(-1.12%) |
Oct 31, 2023 | 14.25 | 14.25 | 14.02 | 14.18 | 54,736 | +0.01(+0.07%) |
Oct 30, 2023 | 14.13 | 14.37 | 14.03 | 14.17 | 166,836 | +0.20(+1.42%) |
Oct 27, 2023 | 14.35 | 14.36 | 13.91 | 13.97 | 39,582 | -0.29(-2.02%) |
Oct 26, 2023 | 14.26 | 14.42 | 14.18 | 14.26 | 55,642 | +0.03(+0.21%) |
Oct 25, 2023 | 13.91 | 14.29 | 13.91 | 14.23 | 47,722 | +0.22(+1.56%) |
Oct 24, 2023 | 13.89 | 14.05 | 13.89 | 14.01 | 37,454 | +0.22(+1.58%) |
Oct 23, 2023 | 13.81 | 13.99 | 13.78 | 13.80 | 38,073 | -0.04(-0.29%) |
Oct 20, 2023 | 14.08 | 14.16 | 13.84 | 13.84 | 40,788 | -0.23(-1.62%) |
Oct 19, 2023 | 14.14 | 14.21 | 13.91 | 14.06 | 44,943 | -0.08(-0.56%) |
Oct 18, 2023 | 14.54 | 14.54 | 14.14 | 14.14 | 56,961 | -0.37(-2.53%) |
Oct 17, 2023 | 14.58 | 14.76 | 14.48 | 14.51 | 76,703 | -0.12(-0.81%) |
Oct 16, 2023 | 14.64 | 14.74 | 14.61 | 14.63 | 32,459 | +0.17(+1.17%) |
Oct 13, 2023 | 14.45 | 14.57 | 14.43 | 14.46 | 41,666 | +0.08(+0.55%) |
Oct 12, 2023 | 14.99 | 14.99 | 14.35 | 14.38 | 54,067 | -0.63(-4.17%) |
Oct 11, 2023 | 15.09 | 15.57 | 14.94 | 15.01 | 71,951 | +0.03(+0.20%) |
Oct 10, 2023 | 14.64 | 15.04 | 14.60 | 14.98 | 47,881 | +0.25(+1.68%) |
Oct 09, 2023 | 14.63 | 14.86 | 14.51 | 14.73 | 29,513 | +0.05(+0.34%) |
Oct 06, 2023 | 14.56 | 14.70 | 14.20 | 14.68 | 51,633 | +0.09(+0.65%) |
Oct 05, 2023 | 14.62 | 14.71 | 14.56 | 14.59 | 87,375 | -0.07(-0.47%) |
Oct 04, 2023 | 14.62 | 14.71 | 14.25 | 14.65 | 109,479 | +0.05(+0.34%) |
Oct 03, 2023 | 14.84 | 14.90 | 14.60 | 14.61 | 103,371 | -0.28(-1.86%) |
Oct 02, 2023 | 15.09 | 15.09 | 14.80 | 14.88 | 126,630 | -0.25(-1.63%) |
Sep 29, 2023 | 14.99 | 15.18 | 14.91 | 15.13 | 90,314 | +0.16(+1.06%) |
Sep 28, 2023 | 14.79 | 14.99 | 14.79 | 14.97 | 47,243 | +0.21(+1.40%) |
Sep 27, 2023 | 14.64 | 14.79 | 14.55 | 14.76 | 68,166 | +0.12(+0.81%) |
Sep 26, 2023 | 14.52 | 14.68 | 14.47 | 14.64 | 45,590 | +0.06(+0.41%) |
Sep 25, 2023 | 14.69 | 14.59 | 14.56 | 14.59 | 40,079 | -0.11(-0.74%) |
Sep 22, 2023 | 14.75 | 14.85 | 14.48 | 14.69 | 60,599 | -0.07(-0.47%) |
Sep 21, 2023 | 14.48 | 14.93 | 14.48 | 14.76 | 94,867 | -0.16(-1.06%) |
Sep 20, 2023 | 14.91 | 15.02 | 14.83 | 14.92 | 52,428 | -0.06(-0.40%) |
Sep 19, 2023 | 14.92 | 15.07 | 14.88 | 14.98 | 36,466 | +0.10(+0.66%) |
Sep 18, 2023 | 14.98 | 15.03 | 14.79 | 14.88 | 33,600 | -0.07(-0.46%) |
Sep 15, 2023 | 14.98 | 15.00 | 14.86 | 14.95 | 142,249 | -0.05(-0.33%) |
Sep 14, 2023 | 14.96 | 15.08 | 14.92 | 15.00 | 53,330 | +0.13(+0.86%) |
Sep 13, 2023 | 14.72 | 15.00 | 14.69 | 14.87 | 62,604 | +0.20(+1.35%) |
Sep 12, 2023 | 14.42 | 14.69 | 14.37 | 14.67 | 76,556 | +0.29(+1.99%) |
Sep 11, 2023 | 14.37 | 14.62 | 14.23 | 14.39 | 127,652 | +0.08(+0.55%) |
Sep 08, 2023 | 14.20 | 14.72 | 13.95 | 14.31 | 170,968 | -0.62(-4.17%) |
Sep 07, 2023 | 14.89 | 15.16 | 14.85 | 14.93 | 75,633 | +0.04(+0.27%) |
Sep 06, 2023 | 14.89 | 15.01 | 14.67 | 14.89 | 34,318 | +0.03(+0.20%) |
Sep 05, 2023 | 15.17 | 15.17 | 14.81 | 14.86 | 39,322 | -0.39(-2.59%) |
Sep 01, 2023 | 15.26 | 15.40 | 15.21 | 15.26 | 37,791 | +0.04(+0.26%) |
Aug 31, 2023 | 15.55 | 15.55 | 15.16 | 15.22 | 49,481 | -0.39(-2.47%) |
Aug 30, 2023 | 15.32 | 15.66 | 15.32 | 15.60 | 42,632 | +0.28(+1.80%) |
Aug 29, 2023 | 15.30 | 15.43 | 15.29 | 15.33 | 26,657 | +0.03(+0.19%) |
Aug 28, 2023 | 15.26 | 15.36 | 15.17 | 15.30 | 26,077 | +0.04(+0.26%) |
Aug 25, 2023 | 15.02 | 15.43 | 15.01 | 15.26 | 33,122 | +0.20(+1.31%) |
Aug 24, 2023 | 14.78 | 15.15 | 14.77 | 15.06 | 34,388 | +0.21(+1.40%) |
Aug 23, 2023 | 14.92 | 15.01 | 14.80 | 14.85 | 35,305 | +0.02(+0.13%) |
Aug 22, 2023 | 14.80 | 15.18 | 14.68 | 14.83 | 37,984 | +0.06(+0.40%) |
Aug 21, 2023 | 15.02 | 15.02 | 14.72 | 14.77 | 30,798 | -0.22(-1.45%) |
Aug 18, 2023 | 14.85 | 15.24 | 14.85 | 14.99 | 38,169 | +0.09(+0.60%) |
Aug 17, 2023 | 14.95 | 15.05 | 14.83 | 14.90 | 48,380 | -0.01(-0.07%) |
Aug 16, 2023 | 14.89 | 15.28 | 14.89 | 14.91 | 47,694 | -0.19(-1.24%) |
Aug 15, 2023 | 15.36 | 15.47 | 14.94 | 15.10 | 209,624 | -0.21(-1.36%) |
Aug 14, 2023 | 15.10 | 15.35 | 15.10 | 15.31 | 38,130 | -0.23(-1.46%) |
Aug 11, 2023 | 15.59 | 15.73 | 15.49 | 15.53 | 31,500 | -0.03(-0.19%) |
Aug 10, 2023 | 15.58 | 15.58 | 15.40 | 15.56 | 40,409 | +0.08(+0.51%) |
Aug 09, 2023 | 15.42 | 15.56 | 15.19 | 15.48 | 74,175 | +0.20(+1.29%) |
Aug 08, 2023 | 15.25 | 15.32 | 15.02 | 15.29 | 32,726 | +0.00(+0.00%) |
Aug 07, 2023 | 15.12 | 15.60 | 15.12 | 15.29 | 44,448 | +0.10(+0.65%) |
Aug 04, 2023 | 15.27 | 15.42 | 15.17 | 15.19 | 36,045 | -0.04(-0.26%) |
Aug 03, 2023 | 15.40 | 15.51 | 15.20 | 15.23 | 36,499 | -0.19(-1.22%) |
Aug 02, 2023 | 15.61 | 15.79 | 15.34 | 15.41 | 57,619 | -0.23(-1.45%) |
Aug 01, 2023 | 15.34 | 15.74 | 14.76 | 15.64 | 86,398 | +0.32(+2.06%) |
Jul 31, 2023 | 14.71 | 15.39 | 14.71 | 15.33 | 110,553 | +0.66(+4.51%) |
Jul 28, 2023 | 14.70 | 14.86 | 14.63 | 14.66 | 42,195 | -0.01(-0.07%) |
Jul 27, 2023 | 15.10 | 15.27 | 14.62 | 14.67 | 49,510 | -0.39(-2.62%) |
Jul 26, 2023 | 14.84 | 15.13 | 14.84 | 15.07 | 30,455 | +0.22(+1.46%) |
Jul 25, 2023 | 14.83 | 15.02 | 14.75 | 14.85 | 43,592 | -0.05(-0.33%) |
Jul 24, 2023 | 14.90 | 14.97 | 14.72 | 14.90 | 54,201 | +0.00(+0.00%) |
Jul 21, 2023 | 15.08 | 15.21 | 14.83 | 14.90 | 66,423 | -0.07(-0.46%) |
Jul 20, 2023 | 15.10 | 15.12 | 14.91 | 14.97 | 50,928 | -0.07(-0.46%) |
Jul 19, 2023 | 15.32 | 15.39 | 15.04 | 15.04 | 60,301 | -0.28(-1.81%) |
Jul 18, 2023 | 15.31 | 15.58 | 15.27 | 15.32 | 60,202 | +0.01(+0.06%) |
Jul 17, 2023 | 15.13 | 15.39 | 15.01 | 15.31 | 115,911 | +0.32(+2.11%) |
Jul 14, 2023 | 15.33 | 15.33 | 14.91 | 14.99 | 55,579 | -0.32(-2.06%) |
Jul 13, 2023 | 15.40 | 15.63 | 15.24 | 15.31 | 71,687 | -0.17(-1.09%) |
Jul 12, 2023 | 15.43 | 15.71 | 15.37 | 15.47 | 101,644 | +0.21(+1.36%) |
Jul 11, 2023 | 15.36 | 15.43 | 15.18 | 15.27 | 97,813 | -0.03(-0.19%) |
Jul 10, 2023 | 15.33 | 15.68 | 15.23 | 15.30 | 53,430 | -0.08(-0.55%) |
Jul 07, 2023 | 15.33 | 15.53 | 15.24 | 15.38 | 85,592 | +0.11(+0.71%) |
Jul 06, 2023 | 15.15 | 15.29 | 14.95 | 15.27 | 52,396 | +0.11(+0.71%) |
Jul 05, 2023 | 15.43 | 15.43 | 15.15 | 15.16 | 51,429 | -0.16(-1.06%) |
Jul 03, 2023 | 15.25 | 15.37 | 15.17 | 15.33 | 48,609 | +0.03(+0.22%) |
Jun 30, 2023 | 15.43 | 15.64 | 15.09 | 15.29 | 80,185 | +0.00(+0.00%) |
Jun 29, 2023 | 15.01 | 15.31 | 14.97 | 15.29 | 65,311 | +0.26(+1.70%) |
Jun 28, 2023 | 15.27 | 15.27 | 14.59 | 15.04 | 107,242 | -0.25(-1.61%) |
Jun 27, 2023 | 15.54 | 15.73 | 15.11 | 15.28 | 70,261 | -0.27(-1.71%) |
Jun 26, 2023 | 15.43 | 15.83 | 15.20 | 15.55 | 146,504 | +0.14(+0.89%) |
Jun 23, 2023 | 15.59 | 15.89 | 15.34 | 15.41 | 2,239,191 | -0.38(-2.43%) |
Jun 22, 2023 | 15.85 | 15.89 | 15.64 | 15.79 | 80,748 | -0.06(-0.37%) |
Jun 21, 2023 | 15.37 | 15.88 | 15.26 | 15.85 | 91,610 | +0.37(+2.41%) |
Jun 20, 2023 | 15.26 | 15.60 | 15.23 | 15.48 | 84,487 | +0.17(+1.09%) |
Jun 16, 2023 | 15.92 | 16.02 | 15.31 | 15.31 | 87,154 | -0.66(-4.12%) |
Jun 15, 2023 | 16.15 | 16.25 | 15.87 | 15.97 | 59,434 | -0.10(-0.61%) |
Jun 14, 2023 | 16.17 | 16.27 | 15.86 | 16.07 | 114,578 | +0.04(+0.25%) |
Jun 13, 2023 | 15.33 | 16.21 | 15.23 | 16.03 | 135,590 | +0.84(+5.50%) |
Jun 12, 2023 | 14.93 | 15.19 | 14.53 | 15.19 | 165,701 | +0.41(+2.79%) |
Jun 09, 2023 | 14.92 | 15.29 | 14.74 | 14.78 | 83,483 | -0.11(-0.73%) |
Jun 08, 2023 | 14.91 | 15.38 | 14.89 | 14.89 | 127,725 | -0.02(-0.13%) |
Jun 07, 2023 | 15.47 | 15.82 | 14.71 | 14.91 | 215,918 | -1.28(-7.89%) |
Jun 06, 2023 | 15.64 | 16.22 | 15.64 | 16.19 | 120,036 | +0.49(+3.13%) |
Jun 05, 2023 | 15.78 | 15.97 | 15.56 | 15.69 | 65,763 | -0.38(-2.38%) |
Jun 02, 2023 | 15.98 | 16.17 | 15.98 | 16.08 | 55,283 | +0.11(+0.68%) |