Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.15 | 18.36 | 17.96 | 18.03 | 1,153,429 | -0.12(-0.66%) |
Apr 29, 2024 | 18.61 | 18.72 | 17.79 | 18.15 | 715,560 | -0.46(-2.47%) |
Apr 26, 2024 | 18.67 | 18.79 | 18.50 | 18.61 | 352,987 | -0.14(-0.75%) |
Apr 25, 2024 | 18.74 | 18.97 | 18.56 | 18.75 | 749,026 | +0.01(+0.05%) |
Apr 24, 2024 | 18.12 | 18.83 | 18.09 | 18.74 | 876,563 | +0.48(+2.63%) |
Apr 23, 2024 | 18.02 | 18.39 | 17.99 | 18.26 | 422,058 | +0.24(+1.33%) |
Apr 22, 2024 | 17.56 | 18.15 | 17.46 | 18.02 | 569,006 | +0.60(+3.44%) |
Apr 19, 2024 | 17.50 | 17.65 | 17.00 | 17.42 | 619,909 | -0.18(-1.02%) |
Apr 18, 2024 | 17.45 | 17.75 | 17.35 | 17.60 | 399,915 | +0.25(+1.44%) |
Apr 17, 2024 | 17.33 | 17.54 | 17.24 | 17.35 | 505,004 | +0.18(+1.05%) |
Apr 16, 2024 | 17.01 | 17.33 | 16.65 | 17.17 | 467,044 | +0.18(+1.06%) |
Apr 15, 2024 | 17.15 | 17.22 | 16.93 | 16.99 | 361,590 | -0.16(-0.93%) |
Apr 12, 2024 | 17.33 | 17.33 | 16.98 | 17.15 | 399,064 | -0.23(-1.33%) |
Apr 11, 2024 | 17.62 | 17.64 | 17.27 | 17.38 | 465,663 | -0.14(-0.80%) |
Apr 10, 2024 | 17.22 | 17.61 | 16.99 | 17.52 | 782,820 | +0.06(+0.34%) |
Apr 09, 2024 | 17.50 | 17.62 | 17.23 | 17.46 | 1,088,938 | -0.10(-0.57%) |
Apr 08, 2024 | 17.30 | 17.83 | 17.26 | 17.56 | 713,585 | +0.29(+1.67%) |
Apr 05, 2024 | 17.22 | 17.41 | 17.06 | 17.27 | 659,564 | +0.08(+0.46%) |
Apr 04, 2024 | 17.40 | 17.49 | 17.11 | 17.19 | 739,165 | -0.14(-0.81%) |
Apr 03, 2024 | 18.18 | 18.18 | 17.32 | 17.33 | 778,902 | -0.84(-4.61%) |
Apr 02, 2024 | 18.42 | 18.42 | 18.05 | 18.17 | 643,242 | -0.38(-2.04%) |
Apr 01, 2024 | 18.63 | 18.74 | 18.26 | 18.55 | 487,436 | +0.17(+0.92%) |
Mar 28, 2024 | 18.25 | 18.32 | 18.32 | 18.38 | 553,057 | +0.13(+0.71%) |
Mar 27, 2024 | 18.17 | 18.41 | 18.17 | 18.25 | 721,336 | +0.20(+1.10%) |
Mar 26, 2024 | 18.15 | 18.24 | 18.05 | 18.05 | 530,993 | -0.02(-0.11%) |
Mar 25, 2024 | 18.51 | 18.62 | 18.06 | 18.07 | 543,105 | -0.44(-2.37%) |
Mar 22, 2024 | 18.33 | 18.75 | 18.26 | 18.51 | 404,704 | +0.23(+1.25%) |
Mar 21, 2024 | 18.33 | 18.73 | 18.22 | 18.28 | 576,765 | -0.07(-0.38%) |
Mar 20, 2024 | 18.44 | 18.67 | 18.09 | 18.35 | 596,203 | -0.06(-0.32%) |
Mar 19, 2024 | 17.84 | 18.42 | 17.77 | 18.41 | 807,951 | +0.55(+3.07%) |
Mar 18, 2024 | 17.93 | 18.23 | 17.84 | 17.86 | 623,381 | -0.30(-1.65%) |
Mar 15, 2024 | 17.77 | 18.29 | 17.77 | 18.16 | 1,359,192 | +0.26(+1.45%) |
Mar 14, 2024 | 18.11 | 18.43 | 17.82 | 17.90 | 1,501,851 | +0.25(+1.41%) |
Mar 13, 2024 | 18.29 | 18.44 | 17.49 | 17.65 | 818,163 | -0.58(-3.17%) |
Mar 12, 2024 | 17.72 | 18.29 | 17.51 | 18.23 | 1,264,548 | +0.41(+2.29%) |
Mar 11, 2024 | 17.77 | 18.09 | 17.77 | 17.82 | 639,536 | +0.04(+0.22%) |
Mar 08, 2024 | 17.50 | 17.87 | 17.50 | 17.78 | 468,289 | +0.27(+1.54%) |
Mar 07, 2024 | 17.70 | 17.76 | 17.35 | 17.51 | 735,505 | -0.09(-0.51%) |
Mar 06, 2024 | 17.59 | 17.75 | 17.25 | 17.60 | 743,373 | +0.05(+0.28%) |
Mar 05, 2024 | 17.83 | 17.92 | 17.33 | 17.55 | 952,596 | -0.37(-2.06%) |
Mar 04, 2024 | 17.40 | 17.93 | 17.32 | 17.92 | 944,672 | +0.46(+2.63%) |
Mar 01, 2024 | 17.95 | 17.95 | 17.25 | 17.46 | 1,173,504 | -0.17(-0.96%) |
Feb 29, 2024 | 17.92 | 18.60 | 17.22 | 17.63 | 3,105,358 | -0.65(-3.54%) |
Feb 28, 2024 | 18.37 | 18.62 | 18.22 | 18.28 | 883,455 | -0.14(-0.76%) |
Feb 27, 2024 | 18.80 | 18.94 | 18.41 | 18.42 | 716,247 | -0.31(-1.65%) |
Feb 26, 2024 | 19.06 | 19.14 | 18.68 | 18.73 | 421,937 | -0.36(-1.88%) |
Feb 23, 2024 | 18.97 | 19.14 | 18.73 | 19.09 | 471,283 | +0.08(+0.42%) |
Feb 22, 2024 | 18.62 | 19.03 | 18.48 | 19.01 | 658,202 | +0.39(+2.09%) |
Feb 21, 2024 | 18.62 | 18.80 | 18.55 | 18.62 | 426,428 | +0.00(+0.00%) |
Feb 20, 2024 | 18.94 | 19.06 | 18.59 | 18.62 | 567,121 | -0.36(-1.89%) |
Feb 16, 2024 | 18.94 | 19.14 | 18.82 | 18.98 | 1,166,558 | -0.14(-0.73%) |
Feb 15, 2024 | 18.61 | 19.13 | 18.61 | 19.12 | 621,826 | +0.56(+3.01%) |
Feb 14, 2024 | 18.47 | 18.59 | 18.03 | 18.56 | 573,849 | +0.20(+1.09%) |
Feb 13, 2024 | 18.51 | 18.58 | 18.22 | 18.36 | 709,768 | -0.56(-2.95%) |
Feb 12, 2024 | 18.35 | 19.02 | 18.35 | 18.92 | 679,562 | +0.55(+2.98%) |
Feb 09, 2024 | 18.15 | 18.40 | 17.94 | 18.37 | 844,174 | +0.25(+1.38%) |
Feb 08, 2024 | 17.68 | 18.26 | 17.66 | 18.12 | 660,063 | +0.46(+2.60%) |
Feb 07, 2024 | 18.11 | 18.11 | 17.59 | 17.66 | 832,556 | -0.45(-2.48%) |
Feb 06, 2024 | 18.43 | 18.56 | 17.92 | 18.11 | 780,416 | -0.38(-2.05%) |
Feb 05, 2024 | 18.47 | 18.55 | 18.24 | 18.49 | 667,020 | -0.04(-0.22%) |
Feb 02, 2024 | 17.99 | 18.64 | 17.88 | 18.53 | 699,882 | +0.40(+2.20%) |
Feb 01, 2024 | 17.78 | 18.14 | 17.56 | 18.13 | 821,422 | +0.49(+2.77%) |
Jan 31, 2024 | 17.40 | 17.84 | 17.25 | 17.64 | 1,516,636 | +0.07(+0.40%) |
Jan 30, 2024 | 17.34 | 17.67 | 17.32 | 17.57 | 572,640 | +0.24(+1.38%) |
Jan 29, 2024 | 17.18 | 17.55 | 17.08 | 17.33 | 638,478 | -0.02(-0.11%) |
Jan 26, 2024 | 17.07 | 17.36 | 17.00 | 17.35 | 700,448 | +0.40(+2.35%) |
Jan 25, 2024 | 16.58 | 17.01 | 16.57 | 16.95 | 753,818 | +0.52(+3.15%) |
Jan 24, 2024 | 16.63 | 16.66 | 16.39 | 16.43 | 502,626 | -0.09(-0.54%) |
Jan 23, 2024 | 16.55 | 16.73 | 16.33 | 16.52 | 592,718 | +0.12(+0.73%) |
Jan 22, 2024 | 16.19 | 16.46 | 16.17 | 16.40 | 633,004 | +0.32(+1.98%) |
Jan 19, 2024 | 16.39 | 16.39 | 15.88 | 16.09 | 979,280 | -0.25(-1.53%) |
Jan 18, 2024 | 16.39 | 16.39 | 16.13 | 16.33 | 589,167 | -0.04(-0.24%) |
Jan 17, 2024 | 16.23 | 16.56 | 16.23 | 16.37 | 658,586 | -0.04(-0.24%) |
Jan 16, 2024 | 16.20 | 16.42 | 16.05 | 16.41 | 839,333 | +0.22(+1.35%) |
Jan 12, 2024 | 16.48 | 16.57 | 16.05 | 16.20 | 1,041,816 | -0.13(-0.79%) |
Jan 11, 2024 | 16.58 | 16.63 | 16.17 | 16.32 | 968,884 | -0.23(-1.38%) |
Jan 10, 2024 | 17.08 | 17.29 | 16.47 | 16.55 | 1,127,960 | -0.64(-3.71%) |
Jan 09, 2024 | 17.19 | 17.52 | 16.96 | 17.19 | 890,067 | -0.14(-0.81%) |
Jan 08, 2024 | 17.10 | 17.52 | 16.90 | 17.33 | 1,101,687 | +0.22(+1.28%) |
Jan 05, 2024 | 17.19 | 17.70 | 17.10 | 17.11 | 1,458,616 | -0.11(-0.64%) |
Jan 04, 2024 | 17.01 | 17.34 | 16.91 | 17.22 | 1,298,259 | +0.23(+1.35%) |
Jan 03, 2024 | 16.68 | 17.43 | 16.45 | 16.99 | 1,513,405 | +0.68(+4.15%) |
Jan 02, 2024 | 15.98 | 16.58 | 15.91 | 16.31 | 786,159 | +0.13(+0.80%) |
Dec 29, 2023 | 16.14 | 16.24 | 16.02 | 16.19 | 619,180 | +0.00(+0.00%) |
Dec 28, 2023 | 15.95 | 16.36 | 15.95 | 16.19 | 523,525 | +0.20(+1.25%) |
Dec 27, 2023 | 15.77 | 16.13 | 15.66 | 15.99 | 816,126 | +0.19(+1.20%) |
Dec 26, 2023 | 15.43 | 15.90 | 15.28 | 15.80 | 650,669 | +0.48(+3.12%) |
Dec 22, 2023 | 15.26 | 15.51 | 15.26 | 15.32 | 581,168 | +0.07(+0.46%) |
Dec 21, 2023 | 15.24 | 15.44 | 14.99 | 15.25 | 677,186 | +0.09(+0.59%) |
Dec 20, 2023 | 15.72 | 15.79 | 15.09 | 15.16 | 903,734 | -0.37(-2.38%) |
Dec 19, 2023 | 15.36 | 15.62 | 15.25 | 15.53 | 699,890 | +0.22(+1.43%) |
Dec 18, 2023 | 15.10 | 15.58 | 14.64 | 15.31 | 1,432,663 | +0.75(+5.13%) |
Dec 15, 2023 | 14.34 | 14.85 | 14.13 | 14.56 | 1,280,052 | +0.22(+1.51%) |
Dec 14, 2023 | 14.66 | 14.87 | 14.31 | 14.34 | 883,496 | -0.20(-1.36%) |
Dec 13, 2023 | 13.75 | 14.61 | 13.75 | 14.54 | 1,006,951 | +0.74(+5.40%) |
Dec 12, 2023 | 13.87 | 13.89 | 13.66 | 13.80 | 697,813 | +0.01(+0.07%) |
Dec 11, 2023 | 13.43 | 13.82 | 13.35 | 13.79 | 1,184,410 | +0.36(+2.66%) |
Dec 08, 2023 | 13.53 | 13.62 | 13.32 | 13.43 | 433,064 | -0.12(-0.88%) |
Dec 07, 2023 | 13.33 | 13.66 | 13.19 | 13.55 | 749,019 | +0.25(+1.87%) |
Dec 06, 2023 | 13.41 | 13.54 | 13.24 | 13.30 | 504,948 | -0.02(-0.15%) |
Dec 05, 2023 | 13.77 | 13.78 | 13.10 | 13.32 | 834,141 | -0.48(-3.45%) |
Dec 04, 2023 | 13.40 | 13.98 | 13.40 | 13.80 | 711,148 | +0.35(+2.58%) |
Dec 01, 2023 | 13.05 | 13.45 | 12.98 | 13.45 | 591,404 | +0.34(+2.57%) |
Nov 30, 2023 | 13.12 | 13.21 | 12.95 | 13.11 | 982,052 | -0.01(-0.08%) |
Nov 29, 2023 | 13.25 | 13.49 | 13.10 | 13.12 | 660,455 | -0.04(-0.30%) |
Nov 28, 2023 | 13.07 | 13.34 | 13.03 | 13.16 | 913,048 | +0.04(+0.30%) |
Nov 27, 2023 | 13.25 | 13.29 | 12.90 | 13.12 | 784,187 | -0.17(-1.27%) |
Nov 24, 2023 | 13.23 | 13.39 | 13.16 | 13.29 | 227,653 | +0.04(+0.30%) |
Nov 22, 2023 | 13.06 | 13.42 | 13.00 | 13.25 | 822,933 | +0.25(+1.91%) |
Nov 21, 2023 | 12.86 | 13.01 | 12.72 | 13.00 | 627,417 | +0.18(+1.39%) |
Nov 20, 2023 | 12.99 | 13.13 | 12.75 | 12.83 | 682,981 | -0.26(-1.97%) |
Nov 17, 2023 | 13.47 | 13.50 | 12.97 | 13.08 | 881,236 | -0.36(-2.66%) |
Nov 16, 2023 | 13.45 | 13.48 | 13.20 | 13.44 | 940,815 | +0.29(+2.19%) |
Nov 15, 2023 | 12.90 | 13.26 | 12.84 | 13.15 | 1,285,398 | +0.32(+2.48%) |
Nov 14, 2023 | 12.61 | 13.07 | 12.61 | 12.84 | 1,039,395 | +0.60(+4.87%) |
Nov 13, 2023 | 12.07 | 12.62 | 12.04 | 12.24 | 727,697 | +0.07(+0.57%) |
Nov 10, 2023 | 12.23 | 12.26 | 11.89 | 12.17 | 964,080 | +0.13(+1.07%) |
Nov 09, 2023 | 13.15 | 13.15 | 11.58 | 12.04 | 1,480,887 | +0.00(+0.00%) |
Nov 08, 2023 | 12.30 | 12.33 | 11.95 | 12.04 | 756,491 | -0.19(-1.54%) |
Nov 07, 2023 | 12.09 | 12.26 | 11.94 | 12.23 | 645,548 | +0.09(+0.74%) |
Nov 06, 2023 | 12.30 | 12.38 | 12.12 | 12.14 | 523,500 | -0.15(-1.21%) |
Nov 03, 2023 | 12.11 | 12.39 | 12.11 | 12.29 | 737,723 | +0.30(+2.48%) |
Nov 02, 2023 | 11.82 | 12.22 | 11.72 | 11.99 | 688,477 | +0.31(+2.63%) |
Nov 01, 2023 | 12.05 | 12.21 | 11.60 | 11.68 | 1,298,046 | -0.42(-3.45%) |
Oct 31, 2023 | 11.99 | 12.26 | 11.99 | 12.10 | 634,048 | +0.18(+1.50%) |
Oct 30, 2023 | 12.21 | 12.29 | 11.89 | 11.92 | 638,802 | -0.26(-2.12%) |
Oct 27, 2023 | 12.27 | 12.28 | 12.03 | 12.18 | 433,351 | -0.05(-0.41%) |
Oct 26, 2023 | 12.33 | 12.50 | 12.10 | 12.23 | 524,513 | -0.08(-0.65%) |
Oct 25, 2023 | 12.30 | 12.51 | 12.18 | 12.31 | 783,652 | +0.24(+1.97%) |
Oct 24, 2023 | 12.02 | 12.17 | 11.83 | 12.07 | 615,507 | +0.10(+0.83%) |
Oct 23, 2023 | 11.79 | 12.22 | 11.66 | 11.97 | 834,819 | +0.43(+3.70%) |
Oct 20, 2023 | 11.75 | 11.98 | 11.54 | 11.54 | 757,774 | -0.14(-1.19%) |
Oct 19, 2023 | 11.59 | 11.83 | 11.53 | 11.68 | 518,798 | +0.04(+0.34%) |
Oct 18, 2023 | 11.52 | 11.67 | 11.42 | 11.64 | 504,152 | +0.00(+0.00%) |
Oct 17, 2023 | 11.61 | 12.01 | 11.58 | 11.64 | 665,120 | -0.16(-1.35%) |
Oct 16, 2023 | 11.93 | 12.03 | 11.61 | 11.80 | 856,396 | -0.03(-0.25%) |
Oct 13, 2023 | 11.39 | 11.84 | 11.33 | 11.83 | 564,420 | +0.47(+4.10%) |
Oct 12, 2023 | 12.31 | 12.31 | 11.09 | 11.37 | 1,274,211 | -0.97(-7.88%) |
Oct 11, 2023 | 12.73 | 12.81 | 12.14 | 12.34 | 782,765 | -0.39(-3.04%) |
Oct 10, 2023 | 12.40 | 12.85 | 12.33 | 12.73 | 973,107 | +0.55(+4.48%) |
Oct 09, 2023 | 12.16 | 12.34 | 12.03 | 12.18 | 464,933 | +0.00(+0.00%) |
Oct 06, 2023 | 12.03 | 12.42 | 11.71 | 12.18 | 2,386,083 | +0.11(+0.90%) |
Oct 05, 2023 | 12.89 | 13.00 | 12.05 | 12.07 | 1,077,705 | -0.82(-6.39%) |
Oct 04, 2023 | 13.01 | 13.08 | 12.71 | 12.89 | 501,734 | -0.15(-1.14%) |
Oct 03, 2023 | 13.05 | 13.15 | 12.88 | 13.04 | 729,824 | -0.31(-2.30%) |
Oct 02, 2023 | 13.41 | 13.45 | 13.14 | 13.35 | 648,034 | +0.02(+0.15%) |
Sep 29, 2023 | 13.58 | 13.64 | 13.19 | 13.33 | 875,075 | -0.13(-0.96%) |
Sep 28, 2023 | 14.18 | 14.22 | 13.45 | 13.46 | 839,742 | -0.73(-5.17%) |
Sep 27, 2023 | 13.73 | 14.29 | 13.48 | 14.20 | 1,714,507 | +0.47(+3.40%) |
Sep 26, 2023 | 13.69 | 13.84 | 13.54 | 13.73 | 568,328 | +0.27(+1.99%) |
Sep 25, 2023 | 13.52 | 13.54 | 13.43 | 13.46 | 449,861 | -0.17(-1.24%) |
Sep 22, 2023 | 14.01 | 14.10 | 13.46 | 13.63 | 612,413 | -0.44(-3.11%) |
Sep 21, 2023 | 14.02 | 14.30 | 13.95 | 14.07 | 615,863 | +0.04(+0.28%) |
Sep 20, 2023 | 14.56 | 14.61 | 14.03 | 14.03 | 388,332 | -0.50(-3.42%) |
Sep 19, 2023 | 14.37 | 14.57 | 14.24 | 14.52 | 455,639 | +0.21(+1.46%) |
Sep 18, 2023 | 14.34 | 14.45 | 14.17 | 14.31 | 551,532 | +0.09(+0.63%) |
Sep 15, 2023 | 14.41 | 14.51 | 14.11 | 14.23 | 867,933 | -0.21(-1.46%) |
Sep 14, 2023 | 14.03 | 14.49 | 14.03 | 14.44 | 447,638 | +0.47(+3.40%) |
Sep 13, 2023 | 13.97 | 14.16 | 13.74 | 13.96 | 496,781 | +0.34(+2.47%) |
Sep 12, 2023 | 13.78 | 13.78 | 13.46 | 13.63 | 430,648 | -0.20(-1.43%) |
Sep 11, 2023 | 13.97 | 14.04 | 13.79 | 13.82 | 399,333 | -0.13(-0.92%) |
Sep 08, 2023 | 14.36 | 14.36 | 13.89 | 13.95 | 291,091 | -0.39(-2.69%) |
Sep 07, 2023 | 14.55 | 14.58 | 14.08 | 14.34 | 451,818 | -0.10(-0.69%) |
Sep 06, 2023 | 14.60 | 14.65 | 14.36 | 14.44 | 349,166 | -0.11(-0.75%) |
Sep 05, 2023 | 14.89 | 14.90 | 14.48 | 14.55 | 452,333 | -0.44(-2.97%) |
Sep 01, 2023 | 15.32 | 15.36 | 14.89 | 14.99 | 360,063 | -0.28(-1.81%) |
Aug 31, 2023 | 15.30 | 15.46 | 15.17 | 15.27 | 418,531 | +0.06(+0.39%) |
Aug 30, 2023 | 15.00 | 15.36 | 15.00 | 15.21 | 327,349 | +0.14(+0.92%) |
Aug 29, 2023 | 14.87 | 15.10 | 14.73 | 15.07 | 296,216 | +0.25(+1.67%) |
Aug 28, 2023 | 14.66 | 14.84 | 14.66 | 14.82 | 341,768 | +0.20(+1.35%) |
Aug 25, 2023 | 14.45 | 14.75 | 14.45 | 14.62 | 391,389 | +0.21(+1.44%) |
Aug 24, 2023 | 14.36 | 14.50 | 14.32 | 14.42 | 319,646 | -0.02(-0.14%) |
Aug 23, 2023 | 14.70 | 14.71 | 14.37 | 14.44 | 336,166 | -0.22(-1.48%) |
Aug 22, 2023 | 14.62 | 14.77 | 14.53 | 14.65 | 341,056 | +0.03(+0.20%) |
Aug 21, 2023 | 14.82 | 14.96 | 14.60 | 14.62 | 396,621 | -0.21(-1.40%) |
Aug 18, 2023 | 14.71 | 14.96 | 14.62 | 14.83 | 435,546 | +0.08(+0.54%) |
Aug 17, 2023 | 15.29 | 15.31 | 14.74 | 14.75 | 504,543 | -0.46(-3.05%) |
Aug 16, 2023 | 15.46 | 15.57 | 15.15 | 15.22 | 490,034 | -0.23(-1.47%) |
Aug 15, 2023 | 15.64 | 15.64 | 15.38 | 15.45 | 427,619 | -0.18(-1.14%) |
Aug 14, 2023 | 15.96 | 15.96 | 15.61 | 15.62 | 497,239 | -0.40(-2.47%) |
Aug 11, 2023 | 16.26 | 16.26 | 16.01 | 16.02 | 358,372 | -0.14(-0.86%) |
Aug 10, 2023 | 15.79 | 16.49 | 15.44 | 16.16 | 817,458 | +0.50(+3.22%) |
Aug 09, 2023 | 15.62 | 15.78 | 15.48 | 15.65 | 425,427 | +0.08(+0.51%) |
Aug 08, 2023 | 15.82 | 15.76 | 15.32 | 15.57 | 502,142 | -0.34(-2.11%) |
Aug 07, 2023 | 15.69 | 15.98 | 15.66 | 15.91 | 505,969 | +0.20(+1.26%) |
Aug 04, 2023 | 15.91 | 16.05 | 15.70 | 15.71 | 491,916 | -0.20(-1.24%) |
Aug 03, 2023 | 16.32 | 16.34 | 15.91 | 15.91 | 332,312 | -0.41(-2.48%) |
Aug 02, 2023 | 16.36 | 16.50 | 16.25 | 16.32 | 347,758 | -0.06(-0.36%) |
Aug 01, 2023 | 16.59 | 16.88 | 16.35 | 16.37 | 349,050 | -0.19(-1.13%) |
Jul 31, 2023 | 16.52 | 16.66 | 16.38 | 16.56 | 680,635 | +0.00(+0.00%) |
Jul 28, 2023 | 16.37 | 16.64 | 16.19 | 16.56 | 929,813 | +0.28(+1.70%) |
Jul 27, 2023 | 16.91 | 16.92 | 16.27 | 16.29 | 880,467 | -0.65(-3.85%) |
Jul 26, 2023 | 16.84 | 17.14 | 16.84 | 16.94 | 431,703 | +0.09(+0.53%) |
Jul 25, 2023 | 16.91 | 17.04 | 16.78 | 16.85 | 422,671 | -0.03(-0.18%) |
Jul 24, 2023 | 16.91 | 16.94 | 16.75 | 16.88 | 445,025 | +0.05(+0.29%) |
Jul 21, 2023 | 17.03 | 17.17 | 16.78 | 16.83 | 381,551 | -0.17(-0.99%) |
Jul 20, 2023 | 17.02 | 17.10 | 16.62 | 17.00 | 493,284 | +0.00(+0.00%) |
Jul 19, 2023 | 16.73 | 17.14 | 16.70 | 17.00 | 502,672 | +0.34(+2.02%) |
Jul 18, 2023 | 16.40 | 16.70 | 16.40 | 16.66 | 456,237 | +0.27(+1.63%) |
Jul 17, 2023 | 15.90 | 16.43 | 15.89 | 16.39 | 859,681 | +0.41(+2.54%) |
Jul 14, 2023 | 15.85 | 16.02 | 15.48 | 15.99 | 404,227 | +0.07(+0.44%) |
Jul 13, 2023 | 15.88 | 16.00 | 15.76 | 15.92 | 251,807 | +0.10(+0.62%) |
Jul 12, 2023 | 15.98 | 16.07 | 15.81 | 15.82 | 309,924 | -0.09(-0.56%) |
Jul 11, 2023 | 15.98 | 16.17 | 15.78 | 15.91 | 261,458 | -0.02(-0.12%) |
Jul 10, 2023 | 15.72 | 16.03 | 15.72 | 15.93 | 382,215 | +0.24(+1.51%) |
Jul 07, 2023 | 15.95 | 16.05 | 15.69 | 15.69 | 456,873 | -0.24(-1.49%) |
Jul 06, 2023 | 15.92 | 16.05 | 15.76 | 15.93 | 292,344 | +0.04(+0.25%) |
Jul 05, 2023 | 16.15 | 16.16 | 15.88 | 15.89 | 294,770 | -0.28(-1.71%) |
Jul 03, 2023 | 16.10 | 16.22 | 15.92 | 16.17 | 382,356 | -0.01(-0.06%) |
Jun 30, 2023 | 16.05 | 16.27 | 15.88 | 16.18 | 544,891 | +0.19(+1.17%) |
Jun 29, 2023 | 16.13 | 16.28 | 15.90 | 15.99 | 773,867 | -0.18(-1.10%) |
Jun 28, 2023 | 16.30 | 16.40 | 16.05 | 16.17 | 575,423 | -0.25(-1.51%) |
Jun 27, 2023 | 16.38 | 16.60 | 16.34 | 16.41 | 386,306 | +0.15(+0.91%) |
Jun 26, 2023 | 15.95 | 16.37 | 15.90 | 16.27 | 448,299 | +0.21(+1.29%) |
Jun 23, 2023 | 16.14 | 16.31 | 16.04 | 16.06 | 1,547,599 | -0.17(-1.04%) |
Jun 22, 2023 | 16.17 | 16.30 | 16.08 | 16.23 | 234,147 | +0.02(+0.12%) |
Jun 21, 2023 | 16.24 | 16.31 | 16.14 | 16.21 | 353,461 | -0.03(-0.18%) |
Jun 20, 2023 | 16.04 | 16.38 | 15.94 | 16.24 | 450,393 | +0.12(+0.74%) |
Jun 16, 2023 | 16.56 | 16.57 | 16.09 | 16.12 | 483,219 | -0.20(-1.23%) |
Jun 15, 2023 | 16.12 | 16.42 | 16.05 | 16.32 | 394,022 | +0.23(+1.45%) |
Jun 14, 2023 | 16.28 | 16.60 | 16.02 | 16.08 | 431,501 | -0.23(-1.38%) |
Jun 13, 2023 | 16.12 | 16.60 | 16.03 | 16.31 | 685,938 | +0.82(+5.33%) |
Jun 12, 2023 | 15.51 | 15.80 | 15.33 | 15.49 | 596,965 | +0.03(+0.19%) |
Jun 09, 2023 | 16.04 | 16.21 | 15.19 | 15.46 | 1,075,913 | -0.63(-3.91%) |
Jun 08, 2023 | 16.34 | 16.50 | 16.05 | 16.08 | 614,882 | -0.30(-1.86%) |
Jun 07, 2023 | 15.73 | 16.45 | 15.65 | 16.39 | 613,645 | +0.59(+3.73%) |
Jun 06, 2023 | 15.79 | 15.91 | 15.69 | 15.80 | 382,866 | +0.07(+0.44%) |
Jun 05, 2023 | 16.13 | 16.48 | 15.69 | 15.73 | 511,202 | -0.52(-3.20%) |
Jun 02, 2023 | 16.00 | 16.29 | 16.00 | 16.25 | 387,047 | +0.34(+2.16%) |
Jun 01, 2023 | 16.08 | 16.11 | 15.82 | 15.91 | 314,374 | -0.25(-1.52%) |
May 31, 2023 | 16.36 | 16.54 | 16.06 | 16.15 | 707,370 | -0.17(-1.02%) |
May 30, 2023 | 16.05 | 16.39 | 16.04 | 16.32 | 317,411 | +0.17(+1.03%) |
May 26, 2023 | 16.20 | 16.44 | 16.07 | 16.15 | 318,490 | -0.15(-0.90%) |
May 25, 2023 | 16.46 | 16.60 | 16.29 | 16.30 | 418,835 | -0.29(-1.78%) |
May 24, 2023 | 16.51 | 16.62 | 16.20 | 16.60 | 492,556 | +0.08(+0.48%) |
May 23, 2023 | 16.35 | 16.57 | 16.14 | 16.52 | 391,098 | +0.13(+0.78%) |
May 22, 2023 | 16.40 | 16.59 | 16.17 | 16.39 | 562,415 | -0.01(-0.06%) |
May 19, 2023 | 16.76 | 16.77 | 16.21 | 16.40 | 545,010 | -0.26(-1.53%) |
May 18, 2023 | 17.40 | 17.40 | 16.40 | 16.65 | 532,159 | -0.82(-4.67%) |
May 17, 2023 | 17.04 | 17.53 | 16.84 | 17.47 | 632,629 | +0.47(+2.77%) |
May 16, 2023 | 16.85 | 17.11 | 16.54 | 17.00 | 553,153 | +0.15(+0.87%) |
May 15, 2023 | 16.68 | 16.95 | 16.41 | 16.85 | 605,756 | +0.20(+1.18%) |
May 12, 2023 | 16.62 | 16.76 | 16.30 | 16.65 | 617,269 | -0.14(-0.82%) |
May 11, 2023 | 16.52 | 17.45 | 15.55 | 16.79 | 1,394,677 | -1.17(-6.51%) |
May 10, 2023 | 18.05 | 18.09 | 17.86 | 17.96 | 306,788 | -0.05(-0.27%) |
May 09, 2023 | 17.90 | 18.10 | 17.78 | 18.01 | 217,469 | +0.11(+0.60%) |
May 08, 2023 | 17.71 | 18.11 | 17.71 | 17.90 | 303,613 | +0.12(+0.66%) |
May 05, 2023 | 17.80 | 18.01 | 17.68 | 17.78 | 383,956 | +0.03(+0.17%) |
May 04, 2023 | 18.20 | 18.20 | 17.66 | 17.75 | 386,889 | -0.53(-2.90%) |
May 03, 2023 | 18.56 | 18.71 | 18.25 | 18.28 | 401,452 | -0.19(-1.01%) |
May 02, 2023 | 18.43 | 18.50 | 18.18 | 18.47 | 487,821 | -0.03(-0.16%) |