Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.32 | 13.36 | 13.18 | 13.30 | 45,910 | +0.05(+0.38%) |
Apr 29, 2024 | 13.42 | 13.42 | 13.23 | 13.25 | 18,632 | -0.16(-1.19%) |
Apr 26, 2024 | 13.31 | 13.44 | 13.23 | 13.41 | 98,823 | -0.07(-0.56%) |
Apr 25, 2024 | 13.75 | 13.77 | 13.48 | 13.48 | 20,592 | -0.01(-0.07%) |
Apr 24, 2024 | 13.50 | 13.63 | 13.49 | 13.49 | 85,268 | -0.04(-0.26%) |
Apr 23, 2024 | 13.65 | 13.66 | 13.47 | 13.53 | 43,526 | -0.20(-1.46%) |
Apr 22, 2024 | 14.14 | 14.14 | 13.70 | 13.73 | 57,268 | -0.68(-4.72%) |
Apr 19, 2024 | 14.33 | 14.52 | 14.20 | 14.41 | 53,081 | +0.09(+0.63%) |
Apr 18, 2024 | 14.27 | 14.33 | 14.14 | 14.32 | 18,843 | +0.09(+0.63%) |
Apr 17, 2024 | 14.25 | 14.56 | 14.18 | 14.23 | 18,129 | -0.09(-0.63%) |
Apr 16, 2024 | 14.66 | 14.71 | 14.28 | 14.32 | 19,701 | -0.39(-2.65%) |
Apr 15, 2024 | 14.16 | 14.73 | 14.16 | 14.71 | 33,900 | +0.32(+2.22%) |
Apr 12, 2024 | 14.25 | 14.60 | 14.25 | 14.39 | 100,390 | +0.42(+3.01%) |
Apr 11, 2024 | 14.04 | 14.33 | 13.94 | 13.97 | 29,932 | -0.11(-0.77%) |
Apr 10, 2024 | 14.06 | 14.23 | 14.01 | 14.08 | 9,945 | +0.18(+1.27%) |
Apr 09, 2024 | 13.93 | 14.05 | 13.84 | 13.90 | 4,183 | -0.01(-0.07%) |
Apr 08, 2024 | 14.15 | 14.15 | 13.89 | 13.91 | 5,531 | -0.30(-2.10%) |
Apr 05, 2024 | 14.09 | 14.21 | 14.00 | 14.21 | 18,427 | +0.10(+0.69%) |
Apr 04, 2024 | 13.68 | 14.15 | 13.68 | 14.11 | 19,804 | +0.29(+2.10%) |
Apr 03, 2024 | 13.97 | 13.97 | 13.79 | 13.82 | 7,959 | -0.06(-0.43%) |
Apr 02, 2024 | 13.99 | 14.14 | 13.88 | 13.88 | 32,354 | +0.12(+0.87%) |
Apr 01, 2024 | 13.70 | 13.86 | 13.68 | 13.76 | 25,487 | +0.07(+0.51%) |
Mar 28, 2024 | 13.66 | 13.74 | 13.58 | 13.69 | 45,083 | +0.07(+0.51%) |
Mar 27, 2024 | 13.66 | 13.70 | 13.60 | 13.62 | 22,711 | -0.04(-0.29%) |
Mar 26, 2024 | 13.75 | 13.75 | 13.66 | 13.66 | 15,858 | -0.12(-0.88%) |
Mar 25, 2024 | 13.82 | 13.84 | 13.75 | 13.78 | 22,170 | -0.02(-0.18%) |
Mar 22, 2024 | 13.73 | 13.87 | 13.73 | 13.80 | 21,228 | +0.05(+0.39%) |
Mar 21, 2024 | 13.63 | 13.78 | 13.63 | 13.75 | 26,097 | +0.01(+0.08%) |
Mar 20, 2024 | 13.91 | 13.91 | 13.68 | 13.74 | 16,341 | -0.21(-1.51%) |
Mar 19, 2024 | 14.10 | 14.10 | 13.89 | 13.95 | 35,405 | -0.17(-1.20%) |
Mar 18, 2024 | 14.23 | 14.23 | 14.08 | 14.12 | 32,827 | -0.17(-1.19%) |
Mar 15, 2024 | 14.15 | 14.55 | 14.15 | 14.29 | 22,862 | +0.13(+0.93%) |
Mar 14, 2024 | 13.95 | 14.35 | 13.94 | 14.16 | 4,608 | +0.24(+1.72%) |
Mar 13, 2024 | 13.92 | 13.96 | 13.84 | 13.92 | 7,883 | +0.05(+0.34%) |
Mar 12, 2024 | 13.96 | 13.97 | 13.85 | 13.87 | 18,265 | -0.28(-1.96%) |
Mar 11, 2024 | 14.17 | 14.28 | 14.01 | 14.15 | 19,612 | +0.04(+0.32%) |
Mar 08, 2024 | 13.83 | 14.35 | 13.83 | 14.11 | 5,789 | +0.19(+1.33%) |
Mar 07, 2024 | 13.80 | 13.98 | 13.78 | 13.92 | 8,966 | +0.05(+0.34%) |
Mar 06, 2024 | 13.82 | 13.92 | 13.82 | 13.87 | 30,364 | -0.05(-0.34%) |
Mar 05, 2024 | 13.76 | 14.05 | 13.73 | 13.92 | 20,093 | +0.28(+2.02%) |
Mar 04, 2024 | 13.56 | 13.65 | 13.49 | 13.64 | 15,216 | +0.15(+1.15%) |
Mar 01, 2024 | 13.47 | 13.58 | 13.42 | 13.49 | 7,836 | -0.04(-0.30%) |
Feb 29, 2024 | 13.53 | 13.59 | 13.45 | 13.53 | 13,317 | -0.09(-0.66%) |
Feb 28, 2024 | 13.46 | 13.62 | 13.46 | 13.62 | 10,053 | +0.20(+1.49%) |
Feb 27, 2024 | 13.50 | 13.50 | 13.42 | 13.42 | 7,490 | -0.12(-0.88%) |
Feb 26, 2024 | 13.64 | 13.64 | 13.52 | 13.54 | 11,872 | -0.14(-1.03%) |
Feb 23, 2024 | 13.76 | 13.78 | 13.66 | 13.68 | 83,429 | -0.16(-1.16%) |
Feb 22, 2024 | 13.62 | 13.90 | 13.53 | 13.84 | 39,790 | -0.03(-0.22%) |
Feb 21, 2024 | 14.10 | 14.12 | 13.85 | 13.87 | 15,818 | -0.22(-1.56%) |
Feb 20, 2024 | 13.96 | 14.22 | 13.95 | 14.09 | 23,699 | +0.21(+1.51%) |
Feb 16, 2024 | 14.04 | 14.04 | 13.81 | 13.88 | 30,733 | -0.07(-0.52%) |
Feb 15, 2024 | 13.92 | 14.04 | 13.85 | 13.95 | 14,040 | -0.04(-0.27%) |
Feb 14, 2024 | 13.91 | 14.12 | 13.84 | 13.99 | 44,782 | -0.19(-1.31%) |
Feb 13, 2024 | 14.11 | 14.61 | 14.03 | 14.18 | 78,258 | +0.31(+2.20%) |
Feb 12, 2024 | 13.61 | 13.90 | 13.61 | 13.87 | 9,232 | +0.24(+1.76%) |
Feb 09, 2024 | 13.49 | 13.64 | 13.40 | 13.63 | 15,539 | +0.11(+0.81%) |
Feb 08, 2024 | 13.53 | 13.62 | 13.48 | 13.52 | 8,297 | -0.02(-0.16%) |
Feb 07, 2024 | 13.55 | 13.58 | 13.49 | 13.54 | 11,574 | +0.01(+0.07%) |
Feb 06, 2024 | 13.62 | 13.68 | 13.53 | 13.53 | 6,154 | -0.17(-1.23%) |
Feb 05, 2024 | 13.94 | 14.00 | 13.65 | 13.70 | 18,177 | -0.21(-1.50%) |
Feb 02, 2024 | 13.79 | 13.91 | 13.75 | 13.91 | 15,390 | +0.08(+0.55%) |
Feb 01, 2024 | 13.80 | 13.98 | 13.76 | 13.83 | 11,106 | -0.15(-1.06%) |
Jan 31, 2024 | 13.60 | 14.00 | 13.60 | 13.98 | 26,332 | +0.38(+2.79%) |
Jan 30, 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 4,374 | +0.03(+0.22%) |
Jan 29, 2024 | 13.59 | 13.69 | 13.53 | 13.57 | 4,611 | -0.03(-0.22%) |
Jan 26, 2024 | 13.63 | 13.63 | 13.51 | 13.60 | 19,310 | -0.04(-0.29%) |
Jan 25, 2024 | 13.50 | 13.65 | 13.47 | 13.64 | 96,780 | +0.11(+0.81%) |
Jan 24, 2024 | 13.33 | 13.53 | 13.31 | 13.53 | 18,086 | +0.13(+0.97%) |
Jan 23, 2024 | 13.46 | 13.46 | 13.37 | 13.40 | 10,927 | -0.19(-1.40%) |
Jan 22, 2024 | 13.78 | 13.79 | 13.58 | 13.59 | 26,371 | -0.23(-1.66%) |
Jan 19, 2024 | 13.90 | 13.96 | 13.76 | 13.82 | 29,116 | -0.27(-1.92%) |
Jan 18, 2024 | 14.10 | 14.32 | 14.07 | 14.09 | 19,683 | -0.24(-1.67%) |
Jan 17, 2024 | 14.40 | 14.55 | 14.20 | 14.33 | 51,819 | +0.18(+1.27%) |
Jan 16, 2024 | 14.11 | 14.26 | 14.01 | 14.15 | 46,182 | +0.31(+2.24%) |
Jan 12, 2024 | 13.74 | 13.84 | 13.67 | 13.84 | 57,881 | +0.05(+0.36%) |
Jan 11, 2024 | 13.58 | 13.91 | 13.54 | 13.79 | 24,873 | +0.07(+0.51%) |
Jan 10, 2024 | 13.79 | 13.79 | 13.67 | 13.72 | 35,928 | -0.12(-0.87%) |
Jan 09, 2024 | 14.06 | 14.09 | 13.84 | 13.84 | 13,643 | -0.13(-0.93%) |
Jan 08, 2024 | 14.26 | 14.26 | 13.91 | 13.97 | 19,696 | -0.25(-1.76%) |
Jan 05, 2024 | 14.53 | 14.53 | 14.20 | 14.22 | 34,815 | -0.33(-2.25%) |
Jan 04, 2024 | 14.60 | 14.62 | 14.46 | 14.55 | 26,400 | -0.07(-0.45%) |
Jan 03, 2024 | 14.52 | 14.74 | 14.45 | 14.61 | 22,977 | +0.19(+1.34%) |
Jan 02, 2024 | 14.59 | 14.69 | 14.41 | 14.42 | 57,824 | -0.06(-0.41%) |
Dec 29, 2023 | 14.45 | 14.50 | 14.37 | 14.48 | 51,214 | +0.08(+0.56%) |
Dec 28, 2023 | 14.41 | 14.49 | 14.38 | 14.40 | 16,767 | +0.02(+0.14%) |
Dec 27, 2023 | 14.75 | 14.77 | 14.29 | 14.38 | 99,188 | -0.43(-2.90%) |
Dec 26, 2023 | 14.91 | 14.96 | 14.80 | 14.81 | 20,076 | -0.12(-0.80%) |
Dec 22, 2023 | 14.98 | 15.18 | 14.91 | 14.93 | 25,547 | -0.05(-0.33%) |
Dec 21, 2023 | 15.08 | 15.12 | 14.94 | 14.98 | 40,094 | -0.18(-1.19%) |
Dec 20, 2023 | 14.64 | 15.23 | 14.63 | 15.16 | 75,204 | +0.46(+3.13%) |
Dec 19, 2023 | 14.40 | 14.70 | 14.40 | 14.70 | 91,831 | +0.34(+2.37%) |
Dec 18, 2023 | 14.22 | 14.36 | 14.19 | 14.36 | 38,524 | +0.14(+0.98%) |
Dec 15, 2023 | 13.98 | 14.22 | 13.91 | 14.22 | 64,184 | +0.29(+2.08%) |
Dec 14, 2023 | 13.90 | 14.17 | 13.90 | 13.93 | 217,504 | -0.07(-0.50%) |
Dec 13, 2023 | 14.14 | 14.24 | 14.00 | 14.00 | 54,846 | -0.20(-1.41%) |
Dec 12, 2023 | 14.31 | 14.34 | 14.12 | 14.20 | 29,720 | -0.23(-1.59%) |
Dec 11, 2023 | 14.60 | 14.62 | 14.43 | 14.43 | 12,661 | -0.22(-1.50%) |
Dec 08, 2023 | 14.85 | 14.85 | 14.62 | 14.65 | 13,186 | -0.21(-1.43%) |
Dec 07, 2023 | 14.89 | 14.97 | 14.86 | 14.86 | 14,328 | -0.02(-0.12%) |
Dec 06, 2023 | 14.84 | 14.97 | 14.84 | 14.88 | 11,355 | -0.00(-0.01%) |
Dec 05, 2023 | 14.95 | 14.95 | 14.85 | 14.88 | 18,386 | -0.07(-0.45%) |
Dec 04, 2023 | 14.84 | 15.05 | 14.82 | 14.95 | 15,932 | +0.21(+1.41%) |
Dec 01, 2023 | 14.86 | 14.87 | 14.73 | 14.74 | 159,387 | -0.17(-1.13%) |
Nov 30, 2023 | 14.96 | 14.98 | 14.86 | 14.91 | 36,057 | -0.09(-0.59%) |
Nov 29, 2023 | 14.68 | 15.00 | 14.64 | 15.00 | 12,306 | +0.24(+1.62%) |
Nov 28, 2023 | 14.88 | 14.88 | 14.74 | 14.76 | 43,878 | -0.15(-0.99%) |
Nov 27, 2023 | 14.89 | 14.91 | 14.77 | 14.91 | 46,613 | +0.11(+0.73%) |
Nov 24, 2023 | 15.13 | 15.13 | 14.80 | 14.80 | 15,085 | -0.33(-2.16%) |
Nov 22, 2023 | 14.91 | 15.17 | 14.85 | 15.13 | 44,987 | +0.06(+0.38%) |
Nov 21, 2023 | 15.19 | 15.24 | 15.06 | 15.07 | 177,125 | -0.10(-0.66%) |
Nov 20, 2023 | 15.19 | 15.19 | 15.11 | 15.17 | 56,156 | -0.08(-0.53%) |
Nov 17, 2023 | 15.27 | 15.32 | 15.21 | 15.25 | 41,267 | -0.08(-0.52%) |
Nov 16, 2023 | 15.50 | 15.52 | 15.31 | 15.33 | 30,680 | -0.18(-1.19%) |
Nov 15, 2023 | 15.56 | 15.62 | 15.43 | 15.51 | 37,338 | -0.18(-1.12%) |
Nov 14, 2023 | 15.42 | 15.70 | 15.35 | 15.69 | 39,506 | -0.01(-0.06%) |
Nov 13, 2023 | 15.73 | 15.73 | 15.50 | 15.70 | 10,542 | +0.07(+0.44%) |
Nov 10, 2023 | 15.88 | 15.88 | 15.59 | 15.63 | 33,286 | -0.50(-3.09%) |
Nov 09, 2023 | 15.65 | 16.13 | 15.65 | 16.13 | 11,546 | +0.40(+2.54%) |
Nov 08, 2023 | 15.87 | 16.05 | 15.73 | 15.73 | 14,557 | -0.19(-1.21%) |
Nov 07, 2023 | 16.00 | 16.08 | 15.92 | 15.92 | 13,514 | -0.12(-0.77%) |
Nov 06, 2023 | 16.32 | 16.32 | 16.02 | 16.05 | 21,060 | -0.35(-2.12%) |
Nov 03, 2023 | 16.57 | 16.57 | 16.34 | 16.39 | 94,439 | -0.26(-1.55%) |
Nov 02, 2023 | 16.70 | 16.84 | 16.65 | 16.65 | 16,193 | -0.35(-2.06%) |
Nov 01, 2023 | 17.39 | 17.42 | 16.98 | 17.00 | 13,884 | -0.50(-2.86%) |
Oct 31, 2023 | 17.93 | 18.07 | 17.50 | 17.50 | 115,478 | -0.58(-3.21%) |
Oct 30, 2023 | 18.60 | 18.60 | 18.07 | 18.08 | 13,392 | -0.72(-3.83%) |
Oct 27, 2023 | 18.34 | 18.81 | 18.26 | 18.80 | 19,125 | +0.29(+1.57%) |
Oct 26, 2023 | 18.41 | 18.75 | 18.34 | 18.51 | 16,353 | +0.02(+0.12%) |
Oct 25, 2023 | 17.87 | 18.52 | 17.87 | 18.49 | 17,422 | +0.71(+3.98%) |
Oct 24, 2023 | 17.99 | 18.22 | 17.74 | 17.78 | 39,301 | -0.50(-2.73%) |
Oct 23, 2023 | 18.89 | 18.92 | 18.09 | 18.28 | 33,616 | -0.39(-2.09%) |
Oct 20, 2023 | 18.53 | 18.78 | 18.42 | 18.67 | 42,421 | +0.20(+1.08%) |
Oct 19, 2023 | 17.84 | 18.47 | 17.75 | 18.47 | 17,427 | +0.54(+3.01%) |
Oct 18, 2023 | 17.67 | 17.98 | 17.62 | 17.93 | 46,017 | +0.47(+2.69%) |
Oct 17, 2023 | 17.47 | 17.54 | 17.28 | 17.46 | 9,473 | +0.33(+1.94%) |
Oct 16, 2023 | 17.44 | 17.45 | 17.12 | 17.13 | 29,142 | -0.67(-3.78%) |
Oct 13, 2023 | 16.79 | 17.82 | 16.77 | 17.80 | 29,868 | +0.96(+5.70%) |
Oct 12, 2023 | 16.50 | 16.95 | 16.44 | 16.84 | 18,513 | +0.28(+1.68%) |
Oct 11, 2023 | 16.70 | 16.95 | 16.56 | 16.56 | 16,913 | -0.22(-1.30%) |
Oct 10, 2023 | 16.94 | 16.94 | 16.65 | 16.78 | 16,071 | -0.24(-1.41%) |
Oct 09, 2023 | 17.37 | 17.45 | 17.02 | 17.02 | 13,710 | -0.02(-0.12%) |
Oct 06, 2023 | 17.42 | 17.60 | 16.88 | 17.04 | 113,935 | -0.18(-1.05%) |
Oct 05, 2023 | 17.46 | 17.65 | 17.22 | 17.22 | 40,437 | -0.07(-0.40%) |
Oct 04, 2023 | 17.63 | 17.64 | 17.29 | 17.29 | 18,808 | -0.34(-1.93%) |
Oct 03, 2023 | 16.90 | 17.64 | 16.90 | 17.63 | 22,304 | +0.93(+5.54%) |
Oct 02, 2023 | 16.74 | 16.82 | 16.53 | 16.70 | 47,951 | -0.03(-0.15%) |
Sep 29, 2023 | 16.36 | 16.78 | 16.28 | 16.73 | 43,401 | +0.11(+0.66%) |
Sep 28, 2023 | 17.02 | 17.05 | 16.59 | 16.62 | 14,892 | -0.35(-2.06%) |
Sep 27, 2023 | 16.97 | 17.49 | 16.95 | 16.97 | 40,084 | -0.26(-1.50%) |
Sep 26, 2023 | 16.62 | 17.23 | 16.62 | 17.23 | 31,060 | +0.79(+4.79%) |
Sep 25, 2023 | 16.60 | 16.58 | 16.44 | 16.44 | 24,515 | -0.03(-0.18%) |
Sep 22, 2023 | 16.38 | 16.51 | 16.27 | 16.47 | 37,691 | +0.04(+0.24%) |
Sep 21, 2023 | 16.28 | 16.47 | 16.20 | 16.43 | 49,981 | +0.48(+3.01%) |
Sep 20, 2023 | 15.67 | 15.96 | 15.58 | 15.95 | 15,113 | +0.18(+1.14%) |
Sep 19, 2023 | 15.86 | 16.07 | 15.75 | 15.77 | 27,334 | -0.15(-0.94%) |
Sep 18, 2023 | 16.06 | 16.06 | 15.73 | 15.92 | 16,480 | +0.03(+0.19%) |
Sep 15, 2023 | 15.66 | 15.89 | 15.63 | 15.89 | 22,768 | +0.25(+1.60%) |
Sep 14, 2023 | 15.84 | 15.84 | 15.63 | 15.64 | 33,276 | -0.21(-1.34%) |
Sep 13, 2023 | 15.92 | 15.92 | 15.76 | 15.85 | 12,701 | -0.07(-0.42%) |
Sep 12, 2023 | 15.96 | 15.96 | 15.78 | 15.92 | 13,246 | +0.01(+0.06%) |
Sep 11, 2023 | 16.00 | 16.08 | 15.88 | 15.91 | 14,039 | -0.21(-1.30%) |
Sep 08, 2023 | 16.33 | 16.33 | 16.08 | 16.12 | 15,503 | -0.24(-1.49%) |
Sep 07, 2023 | 16.72 | 16.72 | 16.33 | 16.36 | 9,704 | -0.12(-0.70%) |
Sep 06, 2023 | 16.37 | 16.61 | 16.35 | 16.48 | 17,077 | +0.24(+1.48%) |
Sep 05, 2023 | 16.41 | 16.45 | 16.18 | 16.24 | 25,011 | -0.14(-0.85%) |
Sep 01, 2023 | 16.26 | 16.38 | 16.19 | 16.38 | 63,987 | -0.04(-0.24%) |
Aug 31, 2023 | 16.63 | 16.63 | 16.40 | 16.42 | 106,441 | -0.23(-1.38%) |
Aug 30, 2023 | 16.73 | 16.81 | 16.56 | 16.65 | 16,845 | -0.16(-0.95%) |
Aug 29, 2023 | 16.96 | 16.96 | 16.66 | 16.81 | 33,754 | -0.23(-1.35%) |
Aug 28, 2023 | 17.12 | 17.16 | 16.92 | 17.04 | 35,070 | -0.20(-1.16%) |
Aug 25, 2023 | 17.52 | 17.77 | 17.18 | 17.24 | 307,626 | -0.52(-2.92%) |
Aug 24, 2023 | 17.26 | 17.76 | 17.26 | 17.76 | 24,291 | +0.32(+1.82%) |
Aug 23, 2023 | 17.63 | 17.63 | 17.38 | 17.44 | 18,314 | -0.21(-1.19%) |
Aug 22, 2023 | 17.39 | 17.72 | 17.39 | 17.65 | 20,762 | +0.08(+0.48%) |
Aug 21, 2023 | 17.62 | 17.82 | 17.47 | 17.57 | 75,919 | -0.25(-1.43%) |
Aug 18, 2023 | 18.19 | 18.24 | 17.79 | 17.82 | 172,664 | -0.05(-0.28%) |
Aug 17, 2023 | 17.56 | 17.97 | 17.48 | 17.87 | 83,706 | +0.22(+1.25%) |
Aug 16, 2023 | 17.38 | 17.65 | 17.22 | 17.65 | 18,132 | +0.21(+1.20%) |
Aug 15, 2023 | 17.10 | 17.56 | 17.10 | 17.44 | 42,358 | +0.46(+2.71%) |
Aug 14, 2023 | 17.20 | 17.30 | 16.92 | 16.98 | 15,543 | -0.12(-0.70%) |
Aug 11, 2023 | 17.44 | 17.50 | 17.02 | 17.10 | 61,741 | -0.22(-1.27%) |
Aug 10, 2023 | 16.98 | 17.46 | 16.92 | 17.32 | 18,526 | -0.04(-0.23%) |
Aug 09, 2023 | 17.25 | 17.53 | 17.13 | 17.36 | 156,039 | -0.03(-0.17%) |
Aug 08, 2023 | 17.53 | 17.90 | 17.34 | 17.39 | 56,900 | +0.33(+1.93%) |
Aug 07, 2023 | 17.31 | 17.35 | 17.04 | 17.06 | 15,840 | -0.46(-2.63%) |
Aug 04, 2023 | 17.11 | 17.59 | 16.95 | 17.52 | 21,414 | +0.29(+1.68%) |
Aug 03, 2023 | 17.70 | 17.79 | 17.23 | 17.23 | 74,940 | -0.16(-0.90%) |
Aug 02, 2023 | 17.07 | 17.62 | 17.07 | 17.39 | 130,386 | +0.56(+3.31%) |
Aug 01, 2023 | 16.60 | 16.99 | 16.60 | 16.83 | 248,614 | +0.18(+1.08%) |
Jul 31, 2023 | 16.59 | 16.81 | 16.59 | 16.65 | 22,982 | -0.07(-0.42%) |
Jul 28, 2023 | 16.76 | 16.76 | 16.55 | 16.72 | 78,005 | -0.24(-1.42%) |
Jul 27, 2023 | 16.55 | 17.12 | 16.55 | 16.96 | 38,261 | +0.31(+1.86%) |
Jul 26, 2023 | 16.81 | 16.85 | 16.63 | 16.65 | 92,177 | -0.22(-1.30%) |
Jul 25, 2023 | 16.80 | 16.87 | 16.70 | 16.87 | 78,129 | -0.02(-0.12%) |
Jul 24, 2023 | 17.16 | 17.16 | 16.84 | 16.89 | 34,316 | -0.20(-1.17%) |
Jul 21, 2023 | 17.12 | 17.12 | 16.93 | 17.09 | 29,655 | -0.15(-0.87%) |
Jul 20, 2023 | 17.33 | 17.33 | 17.03 | 17.24 | 31,974 | +0.11(+0.64%) |
Jul 19, 2023 | 17.02 | 17.22 | 16.89 | 17.13 | 359,259 | +0.17(+1.00%) |
Jul 18, 2023 | 16.96 | 16.97 | 16.87 | 16.96 | 32,709 | -0.01(-0.06%) |
Jul 17, 2023 | 16.76 | 16.97 | 16.73 | 16.97 | 24,292 | +0.06(+0.35%) |
Jul 14, 2023 | 17.04 | 17.12 | 16.87 | 16.91 | 17,700 | -0.12(-0.70%) |
Jul 13, 2023 | 16.73 | 17.03 | 16.72 | 17.03 | 17,910 | +0.08(+0.47%) |
Jul 12, 2023 | 17.07 | 17.09 | 16.89 | 16.95 | 58,681 | -0.38(-2.19%) |
Jul 11, 2023 | 17.33 | 17.52 | 17.27 | 17.33 | 135,187 | -0.14(-0.80%) |
Jul 10, 2023 | 17.62 | 17.69 | 17.47 | 17.47 | 36,437 | -0.22(-1.24%) |
Jul 07, 2023 | 18.12 | 18.12 | 17.56 | 17.69 | 196,498 | -0.30(-1.67%) |
Jul 06, 2023 | 17.87 | 18.59 | 17.86 | 17.99 | 203,636 | +0.40(+2.27%) |
Jul 05, 2023 | 17.72 | 17.79 | 17.59 | 17.59 | 21,644 | +0.00(+0.00%) |
Jul 03, 2023 | 17.50 | 17.59 | 17.47 | 17.59 | 70,457 | -0.16(-0.90%) |
Jun 30, 2023 | 17.82 | 17.83 | 17.54 | 17.75 | 85,927 | -0.20(-1.10%) |
Jun 29, 2023 | 17.76 | 17.95 | 17.69 | 17.95 | 23,141 | +0.25(+1.40%) |
Jun 28, 2023 | 18.00 | 18.01 | 17.67 | 17.70 | 63,826 | -0.42(-2.32%) |
Jun 27, 2023 | 18.47 | 18.47 | 18.06 | 18.12 | 37,977 | -0.42(-2.27%) |
Jun 26, 2023 | 18.72 | 18.74 | 18.44 | 18.54 | 100,243 | -0.23(-1.23%) |
Jun 23, 2023 | 18.82 | 18.95 | 18.64 | 18.77 | 37,838 | +0.08(+0.43%) |
Jun 22, 2023 | 18.84 | 18.88 | 18.65 | 18.69 | 11,336 | -0.07(-0.37%) |
Jun 21, 2023 | 18.83 | 18.87 | 18.72 | 18.76 | 64,334 | -0.23(-1.21%) |
Jun 20, 2023 | 18.78 | 18.99 | 18.78 | 18.99 | 32,410 | +0.33(+1.78%) |
Jun 16, 2023 | 18.81 | 19.10 | 18.66 | 18.66 | 36,328 | -0.39(-2.06%) |
Jun 15, 2023 | 18.81 | 19.05 | 18.75 | 19.05 | 126,053 | -3.82(-16.70%) |
May 08, 2023 | 23.07 | 23.18 | 22.87 | 22.87 | 7,736 | -0.14(-0.61%) |
May 05, 2023 | 23.30 | 23.33 | 23.00 | 23.01 | 13,982 | -0.78(-3.28%) |
May 04, 2023 | 23.40 | 23.91 | 23.40 | 23.79 | 45,474 | +0.51(+2.19%) |
May 03, 2023 | 23.03 | 23.28 | 22.86 | 23.28 | 61,723 | +0.33(+1.44%) |
May 02, 2023 | 22.72 | 23.56 | 22.72 | 22.95 | 57,431 | +0.31(+1.37%) |