Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.55 | 17.58 | 17.48 | 17.58 | 96,449 | +0.07(+0.40%) |
May 16, 2024 | 17.53 | 17.55 | 17.48 | 17.51 | 153,234 | +0.00(+0.00%) |
May 15, 2024 | 17.55 | 17.58 | 17.48 | 17.51 | 133,911 | +0.04(+0.23%) |
May 14, 2024 | 17.42 | 17.48 | 17.40 | 17.47 | 96,862 | +0.07(+0.40%) |
May 13, 2024 | 17.46 | 17.51 | 17.37 | 17.40 | 178,758 | -0.01(-0.06%) |
May 10, 2024 | 17.55 | 17.55 | 17.37 | 17.41 | 174,842 | -0.10(-0.57%) |
May 09, 2024 | 17.32 | 17.51 | 17.32 | 17.51 | 180,784 | +0.20(+1.16%) |
May 08, 2024 | 17.23 | 17.32 | 17.20 | 17.31 | 87,160 | +0.04(+0.23%) |
May 07, 2024 | 17.23 | 17.35 | 17.23 | 17.27 | 197,568 | +0.04(+0.23%) |
May 06, 2024 | 17.20 | 17.24 | 17.17 | 17.23 | 168,577 | +0.11(+0.64%) |
May 03, 2024 | 17.21 | 17.21 | 17.03 | 17.12 | 132,343 | -0.00(-0.01%) |
May 02, 2024 | 17.08 | 17.14 | 17.03 | 17.12 | 78,046 | +0.11(+0.64%) |
May 01, 2024 | 17.00 | 17.17 | 16.96 | 17.01 | 119,158 | +0.00(+0.00%) |
Apr 30, 2024 | 17.13 | 17.13 | 17.01 | 17.01 | 103,346 | -0.17(-0.98%) |
Apr 29, 2024 | 17.10 | 17.20 | 17.07 | 17.18 | 181,310 | +0.14(+0.82%) |
Apr 26, 2024 | 17.03 | 17.10 | 17.03 | 17.04 | 82,611 | +0.03(+0.18%) |
Apr 25, 2024 | 17.03 | 17.09 | 16.95 | 17.01 | 148,116 | -0.13(-0.75%) |
Apr 24, 2024 | 17.01 | 17.14 | 16.97 | 17.14 | 104,575 | +0.11(+0.64%) |
Apr 23, 2024 | 16.91 | 17.09 | 16.91 | 17.03 | 88,204 | +0.11(+0.65%) |
Apr 22, 2024 | 16.87 | 17.00 | 16.80 | 16.92 | 147,121 | +0.08(+0.47%) |
Apr 19, 2024 | 16.57 | 16.85 | 16.57 | 16.84 | 113,847 | +0.29(+1.74%) |
Apr 18, 2024 | 16.55 | 16.63 | 16.53 | 16.55 | 193,122 | +0.06(+0.36%) |
Apr 17, 2024 | 16.50 | 16.59 | 16.46 | 16.50 | 133,743 | +0.05(+0.30%) |
Apr 16, 2024 | 16.55 | 16.58 | 16.38 | 16.45 | 134,442 | -0.12(-0.72%) |
Apr 15, 2024 | 16.75 | 16.78 | 16.50 | 16.56 | 299,875 | -0.13(-0.77%) |
Apr 12, 2024 | 16.82 | 16.88 | 16.64 | 16.69 | 257,150 | -0.17(-1.00%) |
Apr 11, 2024 | 16.92 | 16.92 | 16.76 | 16.86 | 142,824 | +0.03(+0.18%) |
Apr 10, 2024 | 16.98 | 16.99 | 16.79 | 16.83 | 205,552 | -0.33(-1.91%) |
Apr 09, 2024 | 17.10 | 17.17 | 17.07 | 17.16 | 162,225 | +0.06(+0.35%) |
Apr 08, 2024 | 17.08 | 17.13 | 17.04 | 17.10 | 147,610 | +0.06(+0.35%) |
Apr 05, 2024 | 17.11 | 17.11 | 16.96 | 17.04 | 106,838 | -0.04(-0.23%) |
Apr 04, 2024 | 17.23 | 17.29 | 17.04 | 17.08 | 104,665 | -0.12(-0.69%) |
Apr 03, 2024 | 17.19 | 17.20 | 17.14 | 17.20 | 122,911 | +0.06(+0.34%) |
Apr 02, 2024 | 17.15 | 17.17 | 17.11 | 17.14 | 124,708 | -0.02(-0.12%) |
Apr 01, 2024 | 17.23 | 17.23 | 17.12 | 17.16 | 145,564 | -0.05(-0.29%) |
Mar 28, 2024 | 17.12 | 17.23 | 17.12 | 17.21 | 128,211 | +0.09(+0.52%) |
Mar 27, 2024 | 16.93 | 17.12 | 16.93 | 17.12 | 153,737 | +0.27(+1.59%) |
Mar 26, 2024 | 17.03 | 17.03 | 16.84 | 16.86 | 94,622 | -0.12(-0.70%) |
Mar 25, 2024 | 16.95 | 17.06 | 16.95 | 16.98 | 102,940 | +0.03(+0.18%) |
Mar 22, 2024 | 17.12 | 17.15 | 16.95 | 16.95 | 105,846 | -0.19(-1.10%) |
Mar 21, 2024 | 17.05 | 17.16 | 17.05 | 17.13 | 178,229 | +0.09(+0.52%) |
Mar 20, 2024 | 16.85 | 17.07 | 16.84 | 17.04 | 208,330 | +0.15(+0.88%) |
Mar 19, 2024 | 16.75 | 16.92 | 16.75 | 16.90 | 122,633 | +0.11(+0.65%) |
Mar 18, 2024 | 16.76 | 16.81 | 16.71 | 16.79 | 103,164 | +0.02(+0.12%) |
Mar 15, 2024 | 16.74 | 16.81 | 16.65 | 16.77 | 163,384 | +0.01(+0.06%) |
Mar 14, 2024 | 16.94 | 16.94 | 16.66 | 16.76 | 252,695 | -0.18(-1.05%) |
Mar 13, 2024 | 16.97 | 17.03 | 16.91 | 16.94 | 183,049 | +0.04(+0.23%) |
Mar 12, 2024 | 16.94 | 17.00 | 16.87 | 16.90 | 147,541 | -0.04(-0.23%) |
Mar 11, 2024 | 16.85 | 16.94 | 16.82 | 16.94 | 158,751 | +0.08(+0.47%) |
Mar 08, 2024 | 16.85 | 16.90 | 16.80 | 16.86 | 119,194 | +0.07(+0.41%) |
Mar 07, 2024 | 16.82 | 16.91 | 16.79 | 16.79 | 96,800 | +0.02(+0.12%) |
Mar 06, 2024 | 16.75 | 16.82 | 16.70 | 16.77 | 106,883 | +0.10(+0.59%) |
Mar 05, 2024 | 16.64 | 16.76 | 16.62 | 16.67 | 106,148 | +0.02(+0.14%) |
Mar 04, 2024 | 16.58 | 16.65 | 16.56 | 16.65 | 108,012 | +0.06(+0.36%) |
Mar 01, 2024 | 16.57 | 16.59 | 16.45 | 16.59 | 114,297 | +0.05(+0.30%) |
Feb 29, 2024 | 16.55 | 16.62 | 16.52 | 16.54 | 72,407 | +0.06(+0.36%) |
Feb 28, 2024 | 16.44 | 16.53 | 16.41 | 16.48 | 178,496 | +0.02(+0.12%) |
Feb 27, 2024 | 16.44 | 16.47 | 16.41 | 16.46 | 73,414 | +0.05(+0.30%) |
Feb 26, 2024 | 16.50 | 16.53 | 16.40 | 16.41 | 148,818 | -0.08(-0.48%) |
Feb 23, 2024 | 16.46 | 16.54 | 16.41 | 16.49 | 123,444 | +0.05(+0.30%) |
Feb 22, 2024 | 16.46 | 16.48 | 16.39 | 16.44 | 123,704 | -0.01(-0.06%) |
Feb 21, 2024 | 16.30 | 16.47 | 16.30 | 16.45 | 182,814 | +0.10(+0.60%) |
Feb 20, 2024 | 16.37 | 16.44 | 16.28 | 16.35 | 189,211 | -0.06(-0.36%) |
Feb 16, 2024 | 16.43 | 16.50 | 16.35 | 16.41 | 121,068 | -0.11(-0.66%) |
Feb 15, 2024 | 16.19 | 16.53 | 16.19 | 16.52 | 190,439 | +0.38(+2.38%) |
Feb 14, 2024 | 16.14 | 16.15 | 16.06 | 16.13 | 143,258 | +0.08(+0.49%) |
Feb 13, 2024 | 16.26 | 16.27 | 15.97 | 16.06 | 211,972 | -0.36(-2.22%) |
Feb 12, 2024 | 16.23 | 16.46 | 16.23 | 16.42 | 170,368 | +0.20(+1.21%) |
Feb 09, 2024 | 16.23 | 16.24 | 16.14 | 16.22 | 192,945 | -0.01(-0.06%) |
Feb 08, 2024 | 16.16 | 16.23 | 16.08 | 16.23 | 153,044 | +0.04(+0.24%) |
Feb 07, 2024 | 16.38 | 16.38 | 16.16 | 16.19 | 135,400 | -0.19(-1.14%) |
Feb 06, 2024 | 16.35 | 16.44 | 16.32 | 16.38 | 119,294 | +0.03(+0.18%) |
Feb 05, 2024 | 16.49 | 16.49 | 16.30 | 16.35 | 171,581 | -0.24(-1.47%) |
Feb 02, 2024 | 16.62 | 16.65 | 16.51 | 16.59 | 173,366 | -0.14(-0.82%) |
Feb 01, 2024 | 16.68 | 16.75 | 16.57 | 16.73 | 165,665 | +0.14(+0.81%) |
Jan 31, 2024 | 16.82 | 16.84 | 16.59 | 16.60 | 181,547 | -0.37(-2.18%) |
Jan 30, 2024 | 16.95 | 17.03 | 16.91 | 16.97 | 80,339 | -0.02(-0.12%) |
Jan 29, 2024 | 17.02 | 17.02 | 16.88 | 16.99 | 158,130 | -0.02(-0.12%) |
Jan 26, 2024 | 17.00 | 17.06 | 16.95 | 17.00 | 126,522 | +0.03(+0.17%) |
Jan 25, 2024 | 16.85 | 16.98 | 16.81 | 16.98 | 133,327 | +0.25(+1.52%) |
Jan 24, 2024 | 16.89 | 16.92 | 16.71 | 16.72 | 102,567 | -0.08(-0.47%) |
Jan 23, 2024 | 16.76 | 16.87 | 16.75 | 16.80 | 126,701 | +0.05(+0.29%) |
Jan 22, 2024 | 16.65 | 16.75 | 16.61 | 16.75 | 118,784 | +0.18(+1.06%) |
Jan 19, 2024 | 16.50 | 16.57 | 16.38 | 16.57 | 134,979 | +0.11(+0.65%) |
Jan 18, 2024 | 16.53 | 16.53 | 16.33 | 16.47 | 380,541 | -0.00(-0.03%) |
Jan 17, 2024 | 16.51 | 16.59 | 16.40 | 16.47 | 97,309 | -0.16(-0.97%) |
Jan 16, 2024 | 16.69 | 16.73 | 16.61 | 16.63 | 127,062 | -0.13(-0.76%) |
Jan 12, 2024 | 16.76 | 16.86 | 16.69 | 16.76 | 80,130 | +0.08(+0.47%) |
Jan 11, 2024 | 16.76 | 16.79 | 16.62 | 16.68 | 179,166 | -0.10(-0.58%) |
Jan 10, 2024 | 16.83 | 16.83 | 16.74 | 16.78 | 245,591 | -0.05(-0.29%) |
Jan 09, 2024 | 16.90 | 16.90 | 16.74 | 16.83 | 115,707 | -0.13(-0.75%) |
Jan 08, 2024 | 16.85 | 16.96 | 16.75 | 16.96 | 117,835 | +0.13(+0.76%) |
Jan 05, 2024 | 16.73 | 16.91 | 16.68 | 16.83 | 133,472 | +0.08(+0.47%) |
Jan 04, 2024 | 16.81 | 16.85 | 16.74 | 16.75 | 149,328 | -0.05(-0.29%) |
Jan 03, 2024 | 16.90 | 16.90 | 16.77 | 16.80 | 160,179 | -0.12(-0.69%) |
Jan 02, 2024 | 16.75 | 17.00 | 16.75 | 16.92 | 227,588 | +0.10(+0.58%) |
Dec 29, 2023 | 16.94 | 16.94 | 16.80 | 16.82 | 150,445 | -0.13(-0.75%) |
Dec 28, 2023 | 16.95 | 17.00 | 16.91 | 16.95 | 119,978 | -0.01(-0.09%) |
Dec 27, 2023 | 16.93 | 17.00 | 16.91 | 16.96 | 155,080 | +0.01(+0.06%) |
Dec 26, 2023 | 16.86 | 16.99 | 16.86 | 16.95 | 213,398 | +0.09(+0.52%) |
Dec 22, 2023 | 16.86 | 17.01 | 16.84 | 16.86 | 187,597 | +0.01(+0.06%) |
Dec 21, 2023 | 16.74 | 16.85 | 16.71 | 16.85 | 167,602 | +0.20(+1.23%) |
Dec 20, 2023 | 16.80 | 16.89 | 16.62 | 16.65 | 189,252 | -0.14(-0.81%) |
Dec 19, 2023 | 16.69 | 16.79 | 16.64 | 16.79 | 346,194 | +0.16(+0.97%) |
Dec 18, 2023 | 16.71 | 16.71 | 16.62 | 16.63 | 175,232 | -0.05(-0.32%) |
Dec 15, 2023 | 16.76 | 16.76 | 16.60 | 16.68 | 125,820 | -0.11(-0.64%) |
Dec 14, 2023 | 16.64 | 16.84 | 16.64 | 16.79 | 290,487 | +0.29(+1.77%) |
Dec 13, 2023 | 16.14 | 16.50 | 16.07 | 16.49 | 231,935 | +0.37(+2.29%) |
Dec 12, 2023 | 16.15 | 16.16 | 16.08 | 16.12 | 135,896 | -0.06(-0.36%) |
Dec 11, 2023 | 16.17 | 16.20 | 16.12 | 16.18 | 235,298 | +0.03(+0.18%) |
Dec 08, 2023 | 16.09 | 16.20 | 16.08 | 16.15 | 150,486 | +0.07(+0.42%) |
Dec 07, 2023 | 15.99 | 16.09 | 15.96 | 16.09 | 145,229 | +0.13(+0.79%) |
Dec 06, 2023 | 16.07 | 16.15 | 15.96 | 15.96 | 107,229 | -0.12(-0.73%) |
Dec 05, 2023 | 16.19 | 16.19 | 16.07 | 16.08 | 116,285 | -0.13(-0.81%) |
Dec 04, 2023 | 16.15 | 16.28 | 16.10 | 16.21 | 143,630 | -0.01(-0.06%) |
Dec 01, 2023 | 15.94 | 16.22 | 15.90 | 16.22 | 206,507 | +0.24(+1.51%) |
Nov 30, 2023 | 15.92 | 15.99 | 15.89 | 15.97 | 182,562 | +0.10(+0.61%) |
Nov 29, 2023 | 15.84 | 15.94 | 15.84 | 15.88 | 151,300 | +0.07(+0.46%) |
Nov 28, 2023 | 15.80 | 15.85 | 15.72 | 15.81 | 119,933 | +0.03(+0.21%) |
Nov 27, 2023 | 15.75 | 15.81 | 15.71 | 15.77 | 2,000,962 | -0.03(-0.18%) |
Nov 24, 2023 | 15.73 | 15.83 | 15.73 | 15.80 | 40,304 | +0.06(+0.37%) |
Nov 22, 2023 | 15.72 | 15.77 | 15.68 | 15.74 | 120,331 | +0.03(+0.19%) |
Nov 21, 2023 | 15.78 | 15.78 | 15.68 | 15.71 | 121,480 | -0.06(-0.37%) |
Nov 20, 2023 | 15.75 | 15.81 | 15.68 | 15.77 | 111,774 | -0.01(-0.06%) |
Nov 17, 2023 | 15.74 | 15.80 | 15.71 | 15.78 | 64,199 | +0.13(+0.80%) |
Nov 16, 2023 | 15.77 | 15.81 | 15.62 | 15.66 | 228,157 | -0.15(-0.98%) |
Nov 15, 2023 | 15.70 | 15.86 | 15.67 | 15.81 | 108,067 | +0.14(+0.93%) |
Nov 14, 2023 | 15.40 | 15.71 | 15.40 | 15.67 | 204,853 | +0.43(+2.79%) |
Nov 13, 2023 | 15.22 | 15.31 | 15.17 | 15.24 | 150,116 | -0.01(-0.06%) |
Nov 10, 2023 | 15.29 | 15.29 | 15.18 | 15.25 | 110,491 | +0.05(+0.32%) |
Nov 09, 2023 | 15.35 | 15.36 | 15.20 | 15.20 | 130,358 | -0.12(-0.76%) |
Nov 08, 2023 | 15.38 | 15.38 | 15.25 | 15.32 | 114,028 | -0.11(-0.69%) |
Nov 07, 2023 | 15.50 | 15.50 | 15.37 | 15.42 | 97,800 | -0.11(-0.69%) |
Nov 06, 2023 | 15.67 | 15.68 | 15.51 | 15.53 | 137,185 | -0.13(-0.80%) |
Nov 03, 2023 | 15.56 | 15.74 | 15.56 | 15.66 | 127,626 | +0.19(+1.22%) |
Nov 02, 2023 | 15.18 | 15.49 | 15.18 | 15.47 | 194,126 | +0.35(+2.29%) |
Nov 01, 2023 | 15.05 | 15.14 | 14.96 | 15.12 | 74,693 | +0.10(+0.64%) |
Oct 31, 2023 | 14.96 | 15.03 | 14.86 | 15.03 | 302,714 | +0.10(+0.64%) |
Oct 30, 2023 | 14.86 | 14.99 | 14.83 | 14.93 | 376,230 | +0.11(+0.71%) |
Oct 27, 2023 | 15.00 | 15.02 | 14.77 | 14.82 | 96,367 | -0.18(-1.22%) |
Oct 26, 2023 | 15.01 | 15.07 | 14.96 | 15.01 | 196,047 | +0.00(+0.00%) |
Oct 25, 2023 | 15.08 | 15.10 | 14.99 | 15.01 | 2,575,434 | -0.11(-0.70%) |
Oct 24, 2023 | 15.03 | 15.17 | 15.03 | 15.11 | 162,012 | +0.14(+0.96%) |
Oct 23, 2023 | 15.08 | 15.12 | 14.97 | 14.97 | 105,957 | -0.17(-1.14%) |
Oct 20, 2023 | 15.27 | 15.30 | 15.12 | 15.14 | 173,947 | -0.11(-0.69%) |
Oct 19, 2023 | 15.36 | 15.45 | 15.22 | 15.25 | 126,914 | -0.12(-0.75%) |
Oct 18, 2023 | 15.49 | 15.50 | 15.35 | 15.36 | 90,502 | -0.16(-1.05%) |
Oct 17, 2023 | 15.37 | 15.59 | 15.37 | 15.52 | 143,902 | +0.12(+0.81%) |
Oct 16, 2023 | 15.29 | 15.45 | 15.28 | 15.40 | 410,460 | +0.14(+0.94%) |
Oct 13, 2023 | 15.34 | 15.34 | 15.23 | 15.26 | 200,723 | +0.01(+0.06%) |
Oct 12, 2023 | 15.39 | 15.39 | 15.15 | 15.25 | 149,217 | -0.14(-0.94%) |
Oct 11, 2023 | 15.40 | 15.47 | 15.33 | 15.39 | 161,749 | +0.02(+0.12%) |
Oct 10, 2023 | 15.29 | 15.45 | 15.29 | 15.37 | 119,948 | +0.08(+0.50%) |
Oct 09, 2023 | 15.07 | 15.31 | 15.04 | 15.29 | 91,943 | +0.23(+1.53%) |
Oct 06, 2023 | 14.93 | 15.12 | 14.79 | 15.06 | 321,099 | +0.12(+0.84%) |
Oct 05, 2023 | 14.88 | 14.94 | 14.80 | 14.94 | 110,871 | +0.05(+0.32%) |
Oct 04, 2023 | 14.95 | 14.95 | 14.72 | 14.89 | 240,544 | -0.06(-0.42%) |
Oct 03, 2023 | 15.09 | 15.09 | 14.89 | 14.95 | 255,148 | -0.19(-1.26%) |
Oct 02, 2023 | 15.46 | 15.46 | 15.09 | 15.14 | 198,717 | -0.31(-2.01%) |
Sep 29, 2023 | 15.55 | 15.58 | 15.43 | 15.45 | 90,207 | -0.05(-0.34%) |
Sep 28, 2023 | 15.38 | 15.54 | 15.38 | 15.51 | 88,583 | +0.12(+0.81%) |
Sep 27, 2023 | 15.43 | 15.46 | 15.31 | 15.38 | 104,069 | +0.03(+0.19%) |
Sep 26, 2023 | 15.50 | 15.55 | 15.35 | 15.35 | 146,793 | -0.24(-1.53%) |
Sep 25, 2023 | 15.50 | 15.60 | 15.54 | 15.59 | 112,245 | +0.07(+0.43%) |
Sep 22, 2023 | 15.67 | 15.69 | 15.53 | 15.53 | 80,759 | -0.10(-0.67%) |
Sep 21, 2023 | 15.76 | 15.78 | 15.62 | 15.63 | 112,321 | -0.19(-1.21%) |
Sep 20, 2023 | 15.85 | 15.96 | 15.81 | 15.82 | 75,634 | -0.02(-0.12%) |
Sep 19, 2023 | 15.86 | 15.91 | 15.80 | 15.84 | 122,177 | -0.02(-0.12%) |
Sep 18, 2023 | 15.89 | 15.89 | 15.79 | 15.86 | 84,214 | -0.02(-0.12%) |
Sep 15, 2023 | 15.97 | 15.99 | 15.83 | 15.88 | 120,318 | -0.15(-0.95%) |
Sep 14, 2023 | 15.88 | 16.03 | 15.88 | 16.03 | 125,838 | +0.25(+1.57%) |
Sep 13, 2023 | 15.87 | 15.88 | 15.75 | 15.78 | 142,047 | -0.07(-0.42%) |
Sep 12, 2023 | 15.81 | 15.93 | 15.81 | 15.85 | 118,277 | +0.04(+0.24%) |
Sep 11, 2023 | 15.82 | 15.90 | 15.79 | 15.81 | 162,353 | +0.02(+0.12%) |
Sep 08, 2023 | 15.76 | 15.82 | 15.75 | 15.79 | 73,398 | +0.04(+0.24%) |
Sep 07, 2023 | 15.75 | 15.83 | 15.73 | 15.75 | 72,223 | -0.01(-0.06%) |
Sep 06, 2023 | 15.86 | 15.86 | 15.68 | 15.76 | 109,140 | -0.08(-0.51%) |
Sep 05, 2023 | 16.02 | 16.02 | 15.85 | 15.85 | 102,337 | -0.17(-1.07%) |
Sep 01, 2023 | 16.06 | 16.15 | 16.00 | 16.02 | 105,599 | -0.01(-0.06%) |
Aug 31, 2023 | 16.07 | 16.14 | 16.03 | 16.03 | 479,154 | -0.05(-0.29%) |
Aug 30, 2023 | 16.02 | 16.07 | 15.99 | 16.07 | 643,669 | +0.09(+0.53%) |
Aug 29, 2023 | 15.89 | 16.00 | 15.87 | 15.99 | 79,523 | +0.09(+0.60%) |
Aug 28, 2023 | 15.81 | 15.94 | 15.81 | 15.89 | 101,776 | +0.14(+0.90%) |
Aug 25, 2023 | 15.76 | 15.83 | 15.68 | 15.75 | 77,384 | +0.03(+0.18%) |
Aug 24, 2023 | 15.77 | 15.88 | 15.71 | 15.72 | 89,047 | -0.06(-0.36%) |
Aug 23, 2023 | 15.69 | 15.78 | 15.66 | 15.78 | 61,816 | +0.09(+0.60%) |
Aug 22, 2023 | 15.80 | 15.82 | 15.67 | 15.68 | 103,756 | -0.08(-0.48%) |
Aug 21, 2023 | 15.83 | 15.85 | 15.68 | 15.76 | 88,079 | -0.07(-0.42%) |
Aug 18, 2023 | 15.70 | 15.85 | 15.69 | 15.83 | 123,986 | +0.06(+0.36%) |
Aug 17, 2023 | 15.85 | 15.91 | 15.77 | 15.77 | 84,520 | -0.05(-0.30%) |
Aug 16, 2023 | 15.89 | 15.94 | 15.80 | 15.82 | 159,736 | -0.09(-0.54%) |
Aug 15, 2023 | 16.04 | 16.04 | 15.88 | 15.90 | 119,081 | -0.21(-1.29%) |
Aug 14, 2023 | 16.22 | 16.22 | 16.09 | 16.11 | 151,864 | -0.14(-0.88%) |
Aug 11, 2023 | 16.16 | 16.26 | 16.16 | 16.25 | 156,468 | +0.10(+0.65%) |
Aug 10, 2023 | 16.17 | 16.30 | 16.14 | 16.15 | 74,140 | +0.01(+0.06%) |
Aug 09, 2023 | 16.12 | 16.22 | 16.09 | 16.14 | 137,426 | +0.02(+0.12%) |
Aug 08, 2023 | 16.05 | 16.12 | 15.93 | 16.12 | 132,420 | -0.03(-0.18%) |
Aug 07, 2023 | 16.10 | 16.17 | 16.08 | 16.15 | 157,954 | +0.05(+0.30%) |
Aug 04, 2023 | 16.16 | 16.26 | 16.07 | 16.10 | 142,903 | -0.07(-0.41%) |
Aug 03, 2023 | 16.21 | 16.25 | 16.10 | 16.17 | 147,266 | -0.08(-0.50%) |
Aug 02, 2023 | 16.26 | 16.26 | 16.14 | 16.25 | 112,591 | -0.07(-0.40%) |
Aug 01, 2023 | 16.33 | 16.39 | 16.27 | 16.31 | 90,955 | -0.08(-0.46%) |
Jul 31, 2023 | 16.35 | 16.40 | 16.31 | 16.39 | 110,504 | +0.08(+0.46%) |
Jul 28, 2023 | 16.28 | 16.35 | 16.26 | 16.31 | 122,660 | +0.10(+0.64%) |
Jul 27, 2023 | 16.39 | 16.43 | 16.18 | 16.21 | 122,336 | -0.10(-0.64%) |
Jul 26, 2023 | 16.20 | 16.35 | 16.20 | 16.31 | 154,853 | +0.11(+0.70%) |
Jul 25, 2023 | 16.17 | 16.26 | 16.12 | 16.20 | 106,773 | +0.01(+0.06%) |
Jul 24, 2023 | 16.08 | 16.23 | 16.08 | 16.19 | 116,658 | +0.12(+0.76%) |
Jul 21, 2023 | 16.16 | 16.17 | 16.03 | 16.07 | 97,286 | -0.04(-0.23%) |
Jul 20, 2023 | 16.11 | 16.13 | 16.06 | 16.11 | 250,576 | +0.00(+0.00%) |
Jul 19, 2023 | 16.03 | 16.14 | 16.03 | 16.11 | 142,887 | +0.15(+0.94%) |
Jul 18, 2023 | 15.84 | 16.05 | 15.84 | 15.96 | 154,073 | +0.09(+0.59%) |
Jul 17, 2023 | 15.89 | 15.89 | 15.79 | 15.86 | 176,235 | -0.04(-0.24%) |
Jul 14, 2023 | 16.04 | 16.04 | 15.81 | 15.90 | 119,016 | -0.12(-0.76%) |
Jul 13, 2023 | 15.99 | 16.05 | 15.96 | 16.02 | 183,697 | +0.06(+0.35%) |
Jul 12, 2023 | 16.02 | 16.04 | 15.94 | 15.97 | 196,294 | +0.06(+0.36%) |
Jul 11, 2023 | 15.73 | 15.91 | 15.70 | 15.91 | 323,077 | +0.23(+1.44%) |
Jul 10, 2023 | 15.61 | 15.74 | 15.61 | 15.68 | 144,980 | +0.08(+0.49%) |
Jul 07, 2023 | 15.54 | 15.72 | 15.54 | 15.61 | 137,501 | +0.06(+0.41%) |
Jul 06, 2023 | 15.59 | 15.59 | 15.40 | 15.54 | 119,861 | -0.14(-0.87%) |
Jul 05, 2023 | 15.72 | 15.77 | 15.62 | 15.68 | 151,195 | -0.08(-0.53%) |