Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.93 | 18.95 | 18.37 | 18.38 | 1,986,952 | -0.65(-3.42%) |
Apr 29, 2024 | 18.90 | 19.07 | 18.88 | 19.03 | 2,593,280 | +0.12(+0.63%) |
Apr 26, 2024 | 18.87 | 18.95 | 18.72 | 18.91 | 2,262,368 | -0.06(-0.32%) |
Apr 25, 2024 | 18.80 | 18.99 | 18.66 | 18.97 | 3,725,713 | +0.15(+0.80%) |
Apr 24, 2024 | 18.69 | 18.84 | 18.58 | 18.82 | 3,218,574 | +0.06(+0.32%) |
Apr 23, 2024 | 18.57 | 18.80 | 18.45 | 18.76 | 3,310,353 | +0.14(+0.75%) |
Apr 22, 2024 | 18.42 | 18.77 | 18.26 | 18.62 | 3,125,503 | +0.14(+0.76%) |
Apr 19, 2024 | 18.33 | 18.62 | 18.31 | 18.48 | 3,255,681 | +0.17(+0.93%) |
Apr 18, 2024 | 18.46 | 18.50 | 18.25 | 18.31 | 3,885,560 | -0.08(-0.44%) |
Apr 17, 2024 | 18.50 | 18.66 | 18.32 | 18.39 | 3,720,602 | -0.10(-0.54%) |
Apr 16, 2024 | 18.59 | 18.66 | 18.29 | 18.49 | 3,532,306 | -0.20(-1.07%) |
Apr 15, 2024 | 19.07 | 19.12 | 18.65 | 18.69 | 2,990,073 | -0.29(-1.53%) |
Apr 12, 2024 | 19.35 | 19.52 | 18.91 | 18.98 | 3,664,278 | -0.25(-1.30%) |
Apr 11, 2024 | 19.38 | 19.39 | 19.00 | 19.23 | 3,143,102 | -0.10(-0.52%) |
Apr 10, 2024 | 19.21 | 19.39 | 19.13 | 19.33 | 2,900,331 | +0.03(+0.16%) |
Apr 09, 2024 | 19.36 | 19.45 | 19.16 | 19.30 | 4,184,285 | -0.01(-0.05%) |
Apr 08, 2024 | 19.39 | 19.45 | 19.23 | 19.31 | 2,676,067 | -0.04(-0.21%) |
Apr 05, 2024 | 19.22 | 19.41 | 19.11 | 19.35 | 2,219,336 | +0.14(+0.73%) |
Apr 04, 2024 | 19.30 | 19.38 | 19.13 | 19.21 | 2,554,361 | -0.04(-0.21%) |
Apr 03, 2024 | 19.08 | 19.26 | 19.06 | 19.25 | 2,572,484 | +0.24(+1.26%) |
Apr 02, 2024 | 18.92 | 19.01 | 18.77 | 19.01 | 3,009,293 | +0.15(+0.80%) |
Apr 01, 2024 | 18.80 | 18.89 | 18.59 | 18.86 | 2,696,516 | +0.13(+0.69%) |
Mar 28, 2024 | 18.60 | 18.75 | 18.53 | 18.73 | 1,508,061 | +0.23(+1.24%) |
Mar 27, 2024 | 18.17 | 18.50 | 18.14 | 18.50 | 1,543,929 | +0.29(+1.59%) |
Mar 26, 2024 | 18.42 | 18.47 | 18.20 | 18.21 | 1,169,699 | -0.16(-0.87%) |
Mar 25, 2024 | 18.29 | 18.52 | 18.29 | 18.37 | 1,310,017 | +0.13(+0.71%) |
Mar 22, 2024 | 18.32 | 18.33 | 18.19 | 18.24 | 1,100,778 | -0.06(-0.33%) |
Mar 21, 2024 | 18.21 | 18.33 | 18.17 | 18.30 | 1,588,766 | +0.11(+0.61%) |
Mar 20, 2024 | 17.95 | 18.26 | 17.93 | 18.19 | 1,702,864 | +0.13(+0.72%) |
Mar 19, 2024 | 17.79 | 18.07 | 17.79 | 18.06 | 1,723,401 | +0.24(+1.34%) |
Mar 18, 2024 | 17.86 | 17.91 | 17.71 | 17.82 | 3,760,033 | +0.01(+0.06%) |
Mar 15, 2024 | 17.76 | 17.92 | 17.75 | 17.81 | 2,523,440 | +0.04(+0.22%) |
Mar 14, 2024 | 17.80 | 17.86 | 17.67 | 17.77 | 2,757,687 | +0.02(+0.11%) |
Mar 13, 2024 | 17.58 | 17.85 | 17.58 | 17.75 | 2,016,254 | +0.27(+1.54%) |
Mar 12, 2024 | 17.50 | 17.55 | 17.38 | 17.48 | 2,323,126 | -0.01(-0.06%) |
Mar 11, 2024 | 17.31 | 17.50 | 17.21 | 17.49 | 2,494,646 | +0.09(+0.51%) |
Mar 08, 2024 | 17.37 | 17.50 | 17.33 | 17.40 | 2,490,246 | +0.02(+0.11%) |
Mar 07, 2024 | 17.28 | 17.48 | 17.28 | 17.38 | 2,296,896 | +0.13(+0.75%) |
Mar 06, 2024 | 17.33 | 17.39 | 17.17 | 17.25 | 2,821,790 | +0.01(+0.06%) |
Mar 05, 2024 | 17.10 | 17.36 | 17.08 | 17.24 | 1,987,613 | +0.12(+0.70%) |
Mar 04, 2024 | 17.28 | 17.33 | 17.11 | 17.12 | 2,827,279 | -0.08(-0.46%) |
Mar 01, 2024 | 17.11 | 17.26 | 17.07 | 17.20 | 2,349,183 | +0.20(+1.17%) |
Feb 29, 2024 | 16.88 | 17.05 | 16.85 | 17.00 | 2,077,646 | +0.18(+1.07%) |
Feb 28, 2024 | 16.88 | 17.03 | 16.75 | 16.82 | 2,300,089 | -0.09(-0.53%) |
Feb 27, 2024 | 16.98 | 17.02 | 16.84 | 16.91 | 1,997,772 | +0.00(+0.00%) |
Feb 26, 2024 | 16.85 | 17.03 | 16.75 | 16.91 | 2,214,004 | +0.07(+0.41%) |
Feb 23, 2024 | 16.78 | 16.91 | 16.66 | 16.84 | 1,476,146 | -0.11(-0.65%) |
Feb 22, 2024 | 16.79 | 17.03 | 16.71 | 16.95 | 2,141,886 | -0.03(-0.18%) |
Feb 21, 2024 | 16.62 | 17.02 | 16.62 | 16.98 | 1,883,357 | +0.50(+3.02%) |
Feb 20, 2024 | 16.65 | 16.66 | 16.45 | 16.49 | 2,130,843 | -0.19(-1.13%) |
Feb 16, 2024 | 16.65 | 16.80 | 16.55 | 16.68 | 1,325,515 | +0.03(+0.18%) |
Feb 15, 2024 | 16.20 | 16.71 | 16.20 | 16.65 | 1,721,937 | +0.51(+3.15%) |
Feb 14, 2024 | 16.18 | 16.26 | 15.97 | 16.14 | 1,853,835 | +0.04(+0.25%) |
Feb 13, 2024 | 16.23 | 16.28 | 15.99 | 16.10 | 1,597,010 | -0.23(-1.40%) |
Feb 12, 2024 | 16.16 | 16.41 | 16.16 | 16.33 | 1,125,478 | +0.23(+1.42%) |
Feb 09, 2024 | 16.22 | 16.29 | 16.05 | 16.10 | 1,092,244 | -0.10(-0.61%) |
Feb 08, 2024 | 16.04 | 16.25 | 16.04 | 16.20 | 988,610 | +0.14(+0.87%) |
Feb 07, 2024 | 16.10 | 16.15 | 15.93 | 16.06 | 1,323,215 | +0.03(+0.19%) |
Feb 06, 2024 | 15.99 | 16.17 | 15.94 | 16.03 | 1,431,418 | +0.08(+0.50%) |
Feb 05, 2024 | 15.98 | 16.03 | 15.78 | 15.95 | 1,322,891 | -0.14(-0.87%) |
Feb 02, 2024 | 16.22 | 16.22 | 16.01 | 16.09 | 2,309,994 | -0.12(-0.74%) |
Feb 01, 2024 | 16.33 | 16.42 | 16.06 | 16.21 | 1,896,027 | +0.00(+0.00%) |
Jan 31, 2024 | 16.56 | 16.58 | 16.21 | 16.21 | 1,500,103 | -0.34(-2.05%) |
Jan 30, 2024 | 16.20 | 16.56 | 16.16 | 16.55 | 973,135 | +0.16(+0.97%) |
Jan 29, 2024 | 16.35 | 16.39 | 16.18 | 16.39 | 1,191,612 | +0.00(+0.00%) |
Jan 26, 2024 | 16.28 | 16.39 | 16.14 | 16.39 | 1,203,152 | +0.11(+0.67%) |
Jan 25, 2024 | 16.17 | 16.28 | 16.00 | 16.28 | 835,022 | +0.22(+1.36%) |
Jan 24, 2024 | 15.97 | 16.13 | 15.92 | 16.06 | 1,210,236 | +0.20(+1.26%) |
Jan 23, 2024 | 15.77 | 15.96 | 15.74 | 15.86 | 1,738,006 | +0.06(+0.38%) |
Jan 22, 2024 | 15.68 | 15.85 | 15.60 | 15.80 | 1,095,441 | +0.08(+0.51%) |
Jan 19, 2024 | 15.64 | 15.72 | 15.54 | 15.72 | 1,002,387 | +0.06(+0.38%) |
Jan 18, 2024 | 15.73 | 15.73 | 15.52 | 15.66 | 1,283,600 | -0.06(-0.38%) |
Jan 17, 2024 | 15.72 | 15.88 | 15.67 | 15.72 | 1,018,234 | -0.19(-1.19%) |
Jan 16, 2024 | 16.28 | 16.34 | 15.89 | 15.91 | 1,052,182 | -0.49(-2.97%) |
Jan 12, 2024 | 16.46 | 16.50 | 16.27 | 16.40 | 930,667 | +0.25(+1.54%) |
Jan 11, 2024 | 16.20 | 16.30 | 16.08 | 16.15 | 1,385,108 | +0.00(+0.00%) |
Jan 10, 2024 | 16.34 | 16.34 | 16.06 | 16.15 | 882,569 | -0.22(-1.34%) |
Jan 09, 2024 | 16.54 | 16.54 | 16.24 | 16.37 | 2,029,609 | -0.16(-0.96%) |
Jan 08, 2024 | 16.39 | 16.53 | 16.15 | 16.53 | 1,325,834 | -0.14(-0.84%) |
Jan 05, 2024 | 16.63 | 16.70 | 16.49 | 16.67 | 2,171,115 | +0.12(+0.72%) |
Jan 04, 2024 | 16.96 | 17.03 | 16.52 | 16.55 | 791,143 | -0.32(-1.89%) |
Jan 03, 2024 | 16.67 | 16.93 | 16.60 | 16.86 | 1,159,369 | +0.16(+0.95%) |
Jan 02, 2024 | 16.72 | 16.89 | 16.66 | 16.71 | 2,875,512 | +0.09(+0.54%) |
Dec 29, 2023 | 16.75 | 16.77 | 16.59 | 16.62 | 1,210,099 | -0.09(-0.54%) |
Dec 28, 2023 | 16.83 | 16.91 | 16.71 | 16.71 | 1,091,880 | -0.19(-1.12%) |
Dec 27, 2023 | 16.98 | 17.03 | 16.83 | 16.89 | 1,170,579 | -0.09(-0.53%) |
Dec 26, 2023 | 16.87 | 17.06 | 16.85 | 16.98 | 1,559,526 | +0.19(+1.13%) |
Dec 22, 2023 | 16.86 | 16.92 | 16.76 | 16.80 | 1,006,391 | +0.04(+0.23%) |
Dec 21, 2023 | 16.61 | 16.76 | 16.54 | 16.76 | 884,900 | +0.21(+1.26%) |
Dec 20, 2023 | 16.81 | 16.92 | 16.54 | 16.55 | 1,195,624 | -0.24(-1.41%) |
Dec 19, 2023 | 16.60 | 16.79 | 16.55 | 16.79 | 1,904,913 | +0.18(+1.07%) |
Dec 18, 2023 | 16.71 | 16.85 | 16.60 | 16.61 | 1,777,437 | +0.17(+1.02%) |
Dec 15, 2023 | 16.44 | 16.51 | 16.29 | 16.44 | 1,793,877 | -0.08(-0.48%) |
Dec 14, 2023 | 16.22 | 16.53 | 16.22 | 16.52 | 2,070,032 | +0.49(+3.09%) |
Dec 13, 2023 | 15.72 | 16.03 | 15.67 | 16.02 | 2,089,205 | +0.29(+1.82%) |
Dec 12, 2023 | 15.82 | 15.83 | 15.62 | 15.74 | 2,440,342 | -0.28(-1.73%) |
Dec 11, 2023 | 15.90 | 16.04 | 15.87 | 16.02 | 1,415,778 | -0.01(-0.06%) |
Dec 08, 2023 | 16.01 | 16.10 | 15.92 | 16.02 | 3,738,892 | +0.15(+0.93%) |
Dec 07, 2023 | 16.05 | 16.10 | 15.80 | 15.88 | 3,536,002 | -0.09(-0.56%) |
Dec 06, 2023 | 16.27 | 16.35 | 15.96 | 15.97 | 3,973,443 | -0.39(-2.36%) |
Dec 05, 2023 | 16.65 | 16.72 | 16.34 | 16.35 | 2,007,244 | -0.31(-1.84%) |
Dec 04, 2023 | 16.68 | 16.82 | 16.59 | 16.66 | 3,221,619 | -0.18(-1.06%) |
Dec 01, 2023 | 16.64 | 17.02 | 16.61 | 16.84 | 1,989,372 | +0.14(+0.83%) |
Nov 30, 2023 | 16.72 | 16.95 | 16.49 | 16.70 | 4,197,079 | +0.13(+0.78%) |
Nov 29, 2023 | 16.74 | 16.77 | 16.54 | 16.57 | 2,978,932 | -0.07(-0.42%) |
Nov 28, 2023 | 16.70 | 16.81 | 16.62 | 16.64 | 2,273,902 | -0.06(-0.36%) |
Nov 27, 2023 | 16.71 | 16.75 | 16.56 | 16.70 | 2,098,000 | -0.14(-0.82%) |
Nov 24, 2023 | 16.71 | 16.93 | 16.71 | 16.84 | 2,044,858 | +0.10(+0.59%) |
Nov 22, 2023 | 16.43 | 16.78 | 16.30 | 16.74 | 2,369,220 | +0.03(+0.18%) |
Nov 21, 2023 | 16.69 | 16.77 | 16.56 | 16.71 | 2,359,033 | -0.09(-0.53%) |
Nov 20, 2023 | 16.85 | 16.91 | 16.74 | 16.80 | 3,111,822 | +0.04(+0.24%) |
Nov 17, 2023 | 16.57 | 16.85 | 16.57 | 16.76 | 1,903,350 | +0.26(+1.56%) |
Nov 16, 2023 | 16.76 | 16.82 | 16.31 | 16.50 | 2,449,011 | -0.43(-2.51%) |
Nov 15, 2023 | 16.84 | 17.13 | 16.84 | 16.93 | 2,856,507 | +0.09(+0.53%) |
Nov 14, 2023 | 16.68 | 16.91 | 16.64 | 16.84 | 1,286,088 | +0.24(+1.43%) |
Nov 13, 2023 | 16.52 | 16.64 | 16.42 | 16.60 | 1,153,076 | +0.16(+0.96%) |
Nov 10, 2023 | 16.50 | 16.55 | 16.31 | 16.44 | 2,209,653 | +0.06(+0.36%) |
Nov 09, 2023 | 16.55 | 16.64 | 16.37 | 16.38 | 4,004,484 | -0.10(-0.60%) |
Nov 08, 2023 | 16.63 | 16.76 | 16.46 | 16.48 | 1,788,044 | -0.24(-1.42%) |
Nov 07, 2023 | 16.93 | 16.93 | 16.67 | 16.72 | 3,430,203 | -0.46(-2.65%) |
Nov 06, 2023 | 17.63 | 17.63 | 17.07 | 17.17 | 1,882,354 | -0.41(-2.31%) |
Nov 03, 2023 | 17.68 | 17.76 | 17.50 | 17.58 | 1,280,569 | -0.09(-0.50%) |
Nov 02, 2023 | 17.18 | 17.68 | 17.08 | 17.67 | 2,481,046 | +0.49(+2.88%) |
Nov 01, 2023 | 17.19 | 17.32 | 17.06 | 17.17 | 1,960,346 | +0.03(+0.17%) |
Oct 31, 2023 | 16.99 | 17.14 | 16.88 | 17.14 | 796,064 | +0.21(+1.23%) |
Oct 30, 2023 | 16.99 | 17.11 | 16.79 | 16.93 | 1,120,958 | -0.07(-0.41%) |
Oct 27, 2023 | 17.28 | 17.28 | 16.89 | 17.00 | 1,042,728 | -0.27(-1.55%) |
Oct 26, 2023 | 17.10 | 17.35 | 16.92 | 17.27 | 852,980 | +0.01(+0.06%) |
Oct 25, 2023 | 17.33 | 17.39 | 17.19 | 17.26 | 2,433,296 | -0.08(-0.46%) |
Oct 24, 2023 | 17.54 | 17.55 | 17.31 | 17.34 | 1,489,354 | -0.12(-0.68%) |
Oct 23, 2023 | 17.54 | 17.62 | 17.34 | 17.46 | 1,087,974 | -0.20(-1.12%) |
Oct 20, 2023 | 17.92 | 17.95 | 17.60 | 17.66 | 2,014,393 | -0.32(-1.76%) |
Oct 19, 2023 | 18.00 | 18.15 | 17.83 | 17.97 | 1,019,423 | -0.08(-0.44%) |
Oct 18, 2023 | 18.14 | 18.18 | 17.99 | 18.05 | 2,520,176 | +0.01(+0.05%) |
Oct 17, 2023 | 17.73 | 18.06 | 17.73 | 18.04 | 1,379,619 | +0.25(+1.39%) |
Oct 16, 2023 | 17.74 | 17.81 | 17.56 | 17.80 | 1,924,291 | +0.15(+0.87%) |
Oct 13, 2023 | 17.61 | 17.74 | 17.53 | 17.64 | 718,452 | +0.30(+1.74%) |
Oct 12, 2023 | 17.45 | 17.45 | 17.22 | 17.34 | 828,978 | +0.02(+0.11%) |
Oct 11, 2023 | 17.19 | 17.34 | 17.04 | 17.32 | 2,434,362 | +0.02(+0.11%) |
Oct 10, 2023 | 17.26 | 17.41 | 17.19 | 17.30 | 2,047,399 | +0.04(+0.23%) |
Oct 09, 2023 | 17.02 | 17.30 | 16.96 | 17.26 | 1,411,837 | +0.62(+3.75%) |
Oct 06, 2023 | 16.38 | 16.79 | 16.31 | 16.64 | 2,291,323 | +0.37(+2.25%) |
Oct 05, 2023 | 16.03 | 16.34 | 16.03 | 16.27 | 1,475,070 | +0.08(+0.49%) |
Oct 04, 2023 | 16.50 | 16.52 | 16.03 | 16.19 | 2,061,020 | -0.49(-2.96%) |
Oct 03, 2023 | 16.66 | 16.72 | 16.47 | 16.69 | 2,122,996 | -0.07(-0.41%) |
Oct 02, 2023 | 17.22 | 17.22 | 16.64 | 16.76 | 2,002,631 | -0.47(-2.76%) |
Sep 29, 2023 | 17.59 | 17.59 | 17.19 | 17.23 | 2,576,457 | -0.33(-1.86%) |
Sep 28, 2023 | 17.40 | 17.63 | 17.39 | 17.56 | 756,321 | +0.13(+0.74%) |
Sep 27, 2023 | 17.22 | 17.53 | 17.16 | 17.43 | 1,511,899 | +0.46(+2.68%) |
Sep 26, 2023 | 16.93 | 17.10 | 16.91 | 16.97 | 3,580,660 | -0.14(-0.81%) |
Sep 25, 2023 | 16.84 | 17.12 | 17.05 | 17.11 | 1,117,269 | +0.24(+1.41%) |
Sep 22, 2023 | 17.01 | 17.11 | 16.85 | 16.88 | 1,259,658 | +0.00(+0.00%) |
Sep 21, 2023 | 17.22 | 17.28 | 16.86 | 16.88 | 569,350 | -0.26(-1.49%) |
Sep 20, 2023 | 17.23 | 17.44 | 17.11 | 17.13 | 1,648,125 | -0.22(-1.25%) |
Sep 19, 2023 | 17.68 | 17.68 | 17.27 | 17.35 | 8,565,551 | -0.17(-0.96%) |
Sep 18, 2023 | 17.61 | 17.67 | 17.47 | 17.52 | 1,426,102 | +0.03(+0.17%) |
Sep 15, 2023 | 17.69 | 17.76 | 17.47 | 17.49 | 1,472,208 | -0.31(-1.72%) |
Sep 14, 2023 | 17.85 | 17.91 | 17.74 | 17.79 | 2,025,334 | +0.18(+1.01%) |
Sep 13, 2023 | 17.79 | 17.84 | 17.54 | 17.61 | 2,268,437 | -0.18(-1.00%) |
Sep 12, 2023 | 17.55 | 17.81 | 17.55 | 17.79 | 1,024,326 | +0.41(+2.38%) |
Sep 11, 2023 | 17.73 | 17.78 | 17.32 | 17.38 | 2,734,612 | -0.24(-1.34%) |
Sep 08, 2023 | 17.52 | 17.74 | 17.52 | 17.61 | 1,042,373 | +0.20(+1.13%) |
Sep 07, 2023 | 17.42 | 17.55 | 17.37 | 17.42 | 1,522,517 | -0.05(-0.28%) |
Sep 06, 2023 | 17.48 | 17.63 | 17.36 | 17.47 | 3,386,865 | -0.08(-0.45%) |
Sep 05, 2023 | 17.67 | 17.78 | 17.55 | 17.55 | 2,451,722 | -0.06(-0.34%) |
Sep 01, 2023 | 17.47 | 17.65 | 17.47 | 17.60 | 2,047,566 | +0.33(+1.88%) |
Aug 31, 2023 | 17.32 | 17.33 | 17.13 | 17.28 | 925,468 | +0.04(+0.23%) |
Aug 30, 2023 | 17.22 | 17.31 | 17.17 | 17.24 | 1,004,989 | +0.06(+0.34%) |
Aug 29, 2023 | 17.10 | 17.19 | 16.93 | 17.18 | 1,419,326 | +0.10(+0.58%) |
Aug 28, 2023 | 17.06 | 17.22 | 16.97 | 17.08 | 2,336,261 | +0.11(+0.64%) |
Aug 25, 2023 | 16.92 | 17.06 | 16.78 | 16.97 | 1,098,530 | +0.14(+0.82%) |
Aug 24, 2023 | 16.80 | 17.02 | 16.80 | 16.84 | 1,138,800 | -0.09(-0.52%) |
Aug 23, 2023 | 16.89 | 16.99 | 16.74 | 16.92 | 2,323,459 | -0.16(-0.92%) |
Aug 22, 2023 | 17.26 | 17.32 | 17.07 | 17.08 | 2,081,621 | -0.17(-0.97%) |
Aug 21, 2023 | 17.31 | 17.39 | 17.09 | 17.25 | 1,630,109 | +0.04(+0.23%) |
Aug 18, 2023 | 16.99 | 17.24 | 16.99 | 17.21 | 1,370,949 | +0.09(+0.52%) |
Aug 17, 2023 | 17.19 | 17.34 | 17.12 | 17.12 | 1,352,611 | +0.18(+1.05%) |
Aug 16, 2023 | 17.01 | 17.22 | 16.93 | 16.94 | 2,366,214 | -0.08(-0.46%) |
Aug 15, 2023 | 17.14 | 17.18 | 16.97 | 17.02 | 1,536,275 | -0.33(-1.87%) |
Aug 14, 2023 | 17.41 | 17.43 | 17.22 | 17.35 | 1,242,365 | -0.12(-0.68%) |
Aug 11, 2023 | 17.24 | 17.50 | 17.24 | 17.47 | 1,231,291 | +0.20(+1.14%) |
Aug 10, 2023 | 17.43 | 17.55 | 17.17 | 17.27 | 2,023,422 | -0.16(-0.90%) |
Aug 09, 2023 | 17.41 | 17.64 | 17.30 | 17.43 | 1,878,286 | +0.23(+1.32%) |
Aug 08, 2023 | 16.82 | 17.21 | 16.71 | 17.20 | 1,592,040 | +0.10(+0.58%) |
Aug 07, 2023 | 17.09 | 17.21 | 17.03 | 17.10 | 1,559,483 | +0.08(+0.46%) |
Aug 04, 2023 | 17.06 | 17.27 | 16.96 | 17.02 | 1,215,058 | +0.05(+0.29%) |
Aug 03, 2023 | 16.72 | 17.10 | 16.66 | 16.97 | 1,311,759 | +0.30(+1.77%) |
Aug 02, 2023 | 16.82 | 16.85 | 16.52 | 16.68 | 1,262,309 | -0.29(-1.68%) |
Aug 01, 2023 | 16.85 | 16.98 | 16.75 | 16.96 | 939,810 | -0.04(-0.23%) |
Jul 31, 2023 | 16.87 | 17.01 | 16.87 | 17.00 | 965,945 | +0.23(+1.35%) |
Jul 28, 2023 | 16.62 | 16.79 | 16.50 | 16.78 | 1,173,994 | +0.26(+1.55%) |
Jul 27, 2023 | 16.74 | 16.83 | 16.46 | 16.52 | 1,190,613 | -0.11(-0.65%) |
Jul 26, 2023 | 16.37 | 16.69 | 16.37 | 16.63 | 1,347,219 | +0.09(+0.54%) |
Jul 25, 2023 | 16.46 | 16.66 | 16.37 | 16.54 | 1,077,010 | +0.05(+0.30%) |
Jul 24, 2023 | 16.35 | 16.61 | 16.34 | 16.49 | 1,021,119 | +0.22(+1.33%) |
Jul 21, 2023 | 16.26 | 16.33 | 16.16 | 16.27 | 1,087,020 | +0.06(+0.36%) |
Jul 20, 2023 | 16.18 | 16.24 | 16.09 | 16.22 | 1,798,634 | +0.17(+1.04%) |
Jul 19, 2023 | 15.98 | 16.18 | 15.97 | 16.05 | 1,005,603 | +0.07(+0.43%) |
Jul 18, 2023 | 15.69 | 16.10 | 15.64 | 15.98 | 1,915,228 | +0.33(+2.14%) |
Jul 17, 2023 | 15.55 | 15.72 | 15.50 | 15.64 | 1,278,354 | +0.06(+0.38%) |
Jul 14, 2023 | 15.97 | 15.97 | 15.56 | 15.58 | 2,311,358 | -0.46(-2.89%) |
Jul 13, 2023 | 16.05 | 16.23 | 15.96 | 16.05 | 2,849,306 | +0.03(+0.18%) |
Jul 12, 2023 | 16.04 | 16.13 | 15.94 | 16.02 | 1,647,022 | +0.09(+0.56%) |
Jul 11, 2023 | 15.64 | 15.94 | 15.58 | 15.93 | 1,234,415 | +0.39(+2.54%) |
Jul 10, 2023 | 15.40 | 15.56 | 15.37 | 15.54 | 1,880,086 | +0.11(+0.70%) |
Jul 07, 2023 | 14.99 | 15.61 | 14.99 | 15.43 | 1,704,514 | +0.36(+2.42%) |
Jul 06, 2023 | 15.22 | 15.31 | 14.87 | 15.06 | 3,062,347 | -0.31(-1.99%) |
Jul 05, 2023 | 15.52 | 15.52 | 15.29 | 15.37 | 1,514,377 | -0.07(-0.45%) |
Jul 03, 2023 | 15.41 | 15.53 | 15.40 | 15.44 | 1,519,037 | +0.03(+0.19%) |
Jun 30, 2023 | 15.44 | 15.50 | 15.24 | 15.41 | 589,070 | +0.11(+0.71%) |
Jun 29, 2023 | 15.07 | 15.30 | 15.04 | 15.30 | 1,728,271 | +0.28(+1.84%) |
Jun 28, 2023 | 14.91 | 15.03 | 14.78 | 15.02 | 1,386,626 | +0.12(+0.79%) |
Jun 27, 2023 | 14.77 | 14.93 | 14.68 | 14.90 | 510,258 | +0.10(+0.65%) |
Jun 26, 2023 | 14.60 | 14.94 | 14.60 | 14.81 | 2,593,895 | +0.22(+1.48%) |
Jun 23, 2023 | 14.54 | 14.65 | 14.49 | 14.59 | 1,279,727 | -0.15(-1.00%) |
Jun 22, 2023 | 14.83 | 14.83 | 14.65 | 14.74 | 1,224,876 | -0.24(-1.63%) |
Jun 21, 2023 | 14.82 | 15.08 | 14.82 | 14.98 | 1,323,954 | +0.12(+0.79%) |
Jun 20, 2023 | 15.13 | 15.13 | 14.76 | 14.87 | 1,328,764 | -0.36(-2.38%) |
Jun 16, 2023 | 15.20 | 15.30 | 15.09 | 15.23 | 567,058 | +0.10(+0.65%) |
Jun 15, 2023 | 14.88 | 15.26 | 14.88 | 15.13 | 811,459 | +0.69(+4.81%) |
May 08, 2023 | 14.67 | 14.78 | 14.43 | 14.44 | 1,214,912 | +0.01(+0.07%) |
May 05, 2023 | 14.38 | 14.54 | 14.35 | 14.43 | 1,606,100 | +0.43(+3.08%) |
May 04, 2023 | 14.15 | 14.32 | 13.93 | 14.00 | 1,554,620 | -0.17(-1.17%) |
May 03, 2023 | 14.20 | 14.42 | 14.13 | 14.16 | 1,342,625 | -0.28(-1.97%) |
May 02, 2023 | 14.92 | 14.92 | 14.26 | 14.45 | 1,186,955 | -0.67(-4.40%) |