Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.59 | 26.59 | 25.00 | 25.12 | 306,624 | -1.78(-6.62%) |
Apr 29, 2024 | 25.95 | 26.90 | 25.75 | 26.90 | 196,765 | +1.34(+5.24%) |
Apr 26, 2024 | 24.61 | 25.66 | 24.61 | 25.56 | 105,750 | +0.49(+1.95%) |
Apr 25, 2024 | 24.71 | 25.25 | 24.44 | 25.07 | 94,041 | +0.06(+0.24%) |
Apr 24, 2024 | 25.12 | 25.53 | 24.79 | 25.01 | 81,374 | -0.33(-1.30%) |
Apr 23, 2024 | 25.13 | 25.49 | 24.85 | 25.34 | 96,639 | -0.01(-0.04%) |
Apr 22, 2024 | 25.30 | 25.50 | 24.71 | 25.35 | 112,824 | +0.05(+0.20%) |
Apr 19, 2024 | 25.43 | 25.64 | 24.93 | 25.30 | 120,298 | -0.21(-0.82%) |
Apr 18, 2024 | 25.51 | 25.87 | 25.22 | 25.51 | 52,371 | -0.16(-0.62%) |
Apr 17, 2024 | 25.51 | 26.20 | 25.44 | 25.67 | 121,820 | +0.16(+0.63%) |
Apr 16, 2024 | 25.90 | 25.97 | 24.55 | 25.51 | 360,630 | -0.90(-3.41%) |
Apr 15, 2024 | 27.26 | 27.84 | 26.13 | 26.41 | 178,144 | -0.51(-1.89%) |
Apr 12, 2024 | 27.76 | 28.45 | 26.66 | 26.92 | 223,808 | -0.89(-3.20%) |
Apr 11, 2024 | 26.87 | 27.95 | 26.37 | 27.81 | 147,181 | +0.60(+2.21%) |
Apr 10, 2024 | 26.45 | 27.21 | 26.05 | 27.21 | 98,276 | +0.57(+2.14%) |
Apr 09, 2024 | 27.18 | 27.32 | 26.41 | 26.64 | 71,352 | -0.22(-0.82%) |
Apr 08, 2024 | 27.53 | 27.55 | 26.37 | 26.86 | 127,504 | -0.52(-1.90%) |
Apr 05, 2024 | 27.01 | 27.95 | 26.88 | 27.38 | 107,920 | +0.25(+0.92%) |
Apr 04, 2024 | 28.72 | 28.72 | 26.90 | 27.13 | 193,537 | -1.23(-4.34%) |
Apr 03, 2024 | 27.21 | 28.69 | 26.97 | 28.36 | 461,083 | +1.16(+4.26%) |
Apr 02, 2024 | 26.61 | 27.23 | 26.01 | 27.20 | 164,399 | +0.32(+1.19%) |
Apr 01, 2024 | 25.53 | 26.93 | 25.43 | 26.88 | 209,119 | +1.45(+5.70%) |
Mar 28, 2024 | 25.30 | 25.71 | 25.00 | 25.43 | 77,091 | +0.13(+0.51%) |
Mar 27, 2024 | 25.08 | 25.41 | 24.75 | 25.30 | 61,844 | +0.08(+0.32%) |
Mar 26, 2024 | 25.26 | 25.38 | 24.66 | 25.22 | 151,364 | -0.04(-0.16%) |
Mar 25, 2024 | 25.70 | 26.37 | 25.21 | 25.26 | 191,192 | -0.43(-1.67%) |
Mar 22, 2024 | 25.72 | 26.04 | 25.45 | 25.69 | 108,378 | -0.01(-0.04%) |
Mar 21, 2024 | 25.55 | 25.80 | 25.27 | 25.70 | 172,880 | +0.32(+1.26%) |
Mar 20, 2024 | 24.25 | 25.51 | 23.95 | 25.38 | 138,697 | +1.47(+6.15%) |
Mar 19, 2024 | 23.95 | 24.18 | 23.51 | 23.91 | 100,756 | -0.25(-1.03%) |
Mar 18, 2024 | 24.39 | 24.58 | 23.83 | 24.16 | 163,639 | -0.14(-0.58%) |
Mar 15, 2024 | 23.79 | 24.74 | 23.64 | 24.30 | 240,824 | +0.54(+2.27%) |
Mar 14, 2024 | 23.75 | 23.85 | 22.95 | 23.76 | 285,999 | +0.05(+0.21%) |
Mar 13, 2024 | 24.77 | 25.21 | 23.48 | 23.71 | 310,978 | -0.93(-3.77%) |
Mar 12, 2024 | 24.50 | 25.03 | 24.21 | 24.64 | 118,413 | +0.07(+0.28%) |
Mar 11, 2024 | 24.60 | 24.62 | 24.29 | 24.57 | 132,611 | +0.12(+0.49%) |
Mar 08, 2024 | 26.03 | 26.09 | 24.18 | 24.45 | 509,835 | -1.89(-7.18%) |
Mar 07, 2024 | 25.27 | 26.34 | 24.89 | 26.34 | 324,295 | +1.45(+5.83%) |
Mar 06, 2024 | 25.00 | 25.34 | 24.61 | 24.89 | 106,253 | +0.36(+1.47%) |
Mar 05, 2024 | 24.89 | 25.11 | 24.30 | 24.53 | 157,262 | -0.10(-0.41%) |
Mar 04, 2024 | 25.96 | 26.03 | 24.55 | 24.63 | 250,441 | -0.64(-2.53%) |
Mar 01, 2024 | 24.36 | 25.73 | 24.31 | 25.27 | 422,804 | +0.95(+3.91%) |
Feb 29, 2024 | 24.80 | 25.18 | 24.07 | 24.32 | 226,582 | -0.17(-0.69%) |
Feb 28, 2024 | 25.18 | 25.20 | 24.30 | 24.49 | 133,169 | -0.75(-2.97%) |
Feb 27, 2024 | 24.55 | 25.50 | 24.44 | 25.24 | 367,282 | +0.94(+3.87%) |
Feb 26, 2024 | 23.78 | 24.58 | 23.61 | 24.30 | 182,700 | +0.75(+3.18%) |
Feb 23, 2024 | 24.19 | 24.40 | 23.39 | 23.55 | 291,652 | -0.82(-3.36%) |
Feb 22, 2024 | 25.25 | 25.28 | 24.23 | 24.37 | 364,702 | -0.87(-3.45%) |
Feb 21, 2024 | 24.62 | 25.45 | 24.09 | 25.24 | 349,663 | +0.35(+1.41%) |
Feb 20, 2024 | 26.21 | 26.32 | 24.62 | 24.89 | 686,863 | -1.46(-5.54%) |
Feb 16, 2024 | 26.61 | 26.80 | 26.12 | 26.35 | 195,163 | -0.26(-0.98%) |
Feb 15, 2024 | 27.18 | 27.18 | 26.34 | 26.61 | 460,025 | -0.32(-1.19%) |
Feb 14, 2024 | 27.17 | 27.20 | 26.50 | 26.93 | 174,634 | +0.46(+1.74%) |
Feb 13, 2024 | 27.50 | 27.52 | 26.34 | 26.47 | 301,665 | -1.17(-4.23%) |
Feb 12, 2024 | 27.48 | 27.77 | 27.18 | 27.64 | 217,760 | +0.04(+0.14%) |
Feb 09, 2024 | 27.66 | 28.28 | 27.17 | 27.60 | 384,600 | -0.32(-1.15%) |
Feb 08, 2024 | 29.05 | 29.07 | 27.34 | 27.92 | 762,324 | -1.04(-3.59%) |
Feb 07, 2024 | 28.47 | 29.04 | 28.35 | 28.96 | 183,977 | +0.49(+1.72%) |
Feb 06, 2024 | 28.71 | 28.96 | 28.30 | 28.47 | 281,110 | -0.04(-0.14%) |
Feb 05, 2024 | 29.22 | 29.22 | 27.92 | 28.51 | 390,946 | -0.71(-2.43%) |
Feb 02, 2024 | 29.74 | 29.74 | 28.82 | 29.22 | 305,397 | -0.65(-2.18%) |
Feb 01, 2024 | 28.86 | 30.27 | 28.75 | 29.87 | 446,897 | +1.99(+7.14%) |
Jan 31, 2024 | 28.19 | 28.55 | 27.71 | 27.88 | 321,781 | -0.17(-0.61%) |
Jan 30, 2024 | 27.19 | 28.30 | 27.08 | 28.05 | 545,547 | +0.86(+3.16%) |
Jan 29, 2024 | 26.69 | 27.29 | 26.12 | 27.19 | 300,185 | +0.14(+0.52%) |
Jan 26, 2024 | 26.51 | 27.07 | 26.32 | 27.05 | 273,401 | +0.36(+1.35%) |
Jan 25, 2024 | 27.50 | 27.50 | 26.35 | 26.69 | 313,708 | -0.63(-2.31%) |
Jan 24, 2024 | 27.77 | 28.28 | 27.21 | 27.32 | 482,188 | -0.27(-0.98%) |
Jan 23, 2024 | 26.75 | 27.74 | 26.52 | 27.59 | 404,622 | +1.34(+5.10%) |
Jan 22, 2024 | 27.41 | 27.41 | 26.20 | 26.25 | 674,425 | -1.28(-4.65%) |
Jan 19, 2024 | 28.01 | 28.12 | 27.00 | 27.53 | 448,260 | -0.57(-2.03%) |
Jan 18, 2024 | 28.29 | 28.38 | 27.50 | 28.10 | 244,735 | +0.17(+0.61%) |
Jan 17, 2024 | 27.97 | 28.15 | 27.10 | 27.93 | 593,939 | -0.46(-1.62%) |
Jan 16, 2024 | 29.09 | 29.29 | 27.84 | 28.39 | 878,269 | +0.29(+1.03%) |
Jan 12, 2024 | 27.09 | 28.41 | 26.94 | 28.10 | 472,460 | +2.57(+10.07%) |
Jan 11, 2024 | 25.18 | 25.53 | 24.40 | 25.53 | 167,327 | +0.35(+1.39%) |
Jan 10, 2024 | 24.89 | 25.72 | 24.89 | 25.18 | 226,472 | +0.60(+2.44%) |
Jan 09, 2024 | 23.31 | 24.83 | 23.03 | 24.58 | 377,692 | +1.27(+5.45%) |
Jan 08, 2024 | 23.12 | 23.36 | 22.92 | 23.31 | 79,281 | +0.34(+1.48%) |
Jan 05, 2024 | 23.25 | 23.56 | 22.92 | 22.97 | 67,907 | -0.25(-1.08%) |
Jan 04, 2024 | 22.95 | 23.52 | 22.94 | 23.22 | 76,244 | +0.27(+1.18%) |
Jan 03, 2024 | 23.05 | 23.21 | 22.68 | 22.95 | 73,266 | -0.01(-0.04%) |
Jan 02, 2024 | 23.62 | 23.62 | 22.90 | 22.96 | 119,320 | -0.63(-2.67%) |
Dec 29, 2023 | 23.01 | 23.64 | 23.01 | 23.59 | 83,787 | +0.31(+1.33%) |
Dec 28, 2023 | 23.55 | 23.58 | 22.80 | 23.28 | 260,421 | -0.57(-2.39%) |
Dec 27, 2023 | 24.24 | 24.28 | 23.77 | 23.85 | 128,329 | -0.46(-1.89%) |
Dec 26, 2023 | 24.22 | 24.41 | 23.87 | 24.31 | 83,630 | +0.18(+0.75%) |
Dec 22, 2023 | 23.99 | 24.65 | 23.92 | 24.13 | 163,019 | +0.52(+2.20%) |
Dec 21, 2023 | 22.62 | 23.82 | 22.62 | 23.61 | 171,287 | +1.10(+4.89%) |
Dec 20, 2023 | 22.88 | 23.19 | 22.51 | 22.51 | 201,909 | -0.24(-1.05%) |
Dec 19, 2023 | 23.40 | 23.40 | 22.55 | 22.75 | 464,796 | -0.89(-3.76%) |
Dec 18, 2023 | 23.61 | 24.58 | 23.41 | 23.64 | 212,420 | +0.26(+1.11%) |
Dec 15, 2023 | 24.38 | 24.38 | 23.25 | 23.38 | 241,154 | -1.02(-4.18%) |
Dec 14, 2023 | 23.69 | 24.52 | 22.73 | 24.40 | 271,251 | +1.36(+5.91%) |
Dec 13, 2023 | 23.62 | 23.62 | 22.15 | 23.04 | 270,242 | -0.51(-2.16%) |
Dec 12, 2023 | 23.45 | 23.55 | 22.95 | 23.55 | 154,090 | +0.10(+0.41%) |
Dec 11, 2023 | 23.65 | 23.65 | 23.07 | 23.45 | 219,888 | -0.12(-0.49%) |
Dec 08, 2023 | 23.31 | 23.66 | 23.19 | 23.57 | 84,138 | +0.27(+1.15%) |
Dec 07, 2023 | 23.29 | 23.35 | 22.61 | 23.30 | 115,785 | +0.01(+0.04%) |
Dec 06, 2023 | 23.73 | 24.05 | 23.23 | 23.29 | 118,688 | -0.57(-2.38%) |
Dec 05, 2023 | 24.15 | 24.15 | 23.61 | 23.86 | 286,946 | -0.73(-2.97%) |
Dec 04, 2023 | 24.41 | 24.69 | 23.97 | 24.59 | 430,254 | +0.74(+3.10%) |
Dec 01, 2023 | 23.89 | 24.42 | 23.70 | 23.85 | 132,617 | -0.06(-0.24%) |
Nov 30, 2023 | 22.63 | 24.10 | 22.41 | 23.90 | 196,037 | +1.28(+5.65%) |
Nov 29, 2023 | 23.65 | 23.65 | 22.58 | 22.63 | 252,576 | -1.17(-4.92%) |
Nov 28, 2023 | 24.38 | 24.38 | 23.54 | 23.80 | 213,192 | -0.46(-1.90%) |
Nov 27, 2023 | 24.11 | 24.39 | 24.02 | 24.26 | 603,655 | -0.17(-0.71%) |
Nov 24, 2023 | 24.24 | 24.87 | 24.23 | 24.43 | 64,316 | +0.47(+1.96%) |
Nov 22, 2023 | 23.93 | 24.00 | 23.38 | 23.96 | 145,897 | +0.04(+0.16%) |
Nov 21, 2023 | 24.49 | 24.71 | 23.38 | 23.92 | 298,111 | -0.42(-1.74%) |
Nov 20, 2023 | 24.20 | 24.37 | 23.71 | 24.35 | 223,968 | +0.42(+1.77%) |
Nov 17, 2023 | 23.16 | 23.98 | 23.16 | 23.92 | 187,611 | +0.85(+3.71%) |
Nov 16, 2023 | 22.31 | 23.07 | 22.15 | 23.07 | 106,276 | +0.58(+2.57%) |
Nov 15, 2023 | 23.25 | 22.26 | 22.49 | 72,598 | -0.43(-1.89%) | |
Nov 14, 2023 | 22.86 | 23.02 | 22.54 | 22.92 | 157,387 | +0.34(+1.49%) |
Nov 13, 2023 | 22.05 | 22.81 | 21.97 | 22.59 | 121,963 | +1.08(+5.00%) |
Nov 10, 2023 | 21.52 | 21.55 | 20.84 | 21.51 | 100,499 | -0.01(-0.04%) |
Nov 09, 2023 | 20.89 | 22.04 | 20.89 | 21.52 | 95,931 | +0.58(+2.75%) |
Nov 08, 2023 | 21.55 | 21.55 | 20.74 | 20.95 | 88,779 | -0.61(-2.85%) |
Nov 07, 2023 | 21.15 | 21.70 | 20.75 | 21.56 | 74,786 | +0.50(+2.37%) |
Nov 06, 2023 | 22.04 | 22.04 | 20.89 | 21.06 | 304,301 | -1.14(-5.15%) |
Nov 03, 2023 | 22.88 | 22.88 | 21.83 | 22.20 | 206,567 | -0.67(-2.94%) |
Nov 02, 2023 | 22.75 | 23.10 | 22.42 | 22.88 | 107,036 | +0.21(+0.93%) |
Nov 01, 2023 | 22.61 | 22.75 | 22.19 | 22.66 | 104,442 | +0.34(+1.51%) |
Oct 31, 2023 | 21.48 | 22.53 | 21.32 | 22.33 | 330,058 | +0.82(+3.79%) |
Oct 30, 2023 | 21.28 | 21.56 | 20.95 | 21.51 | 117,858 | +0.45(+2.14%) |
Oct 27, 2023 | 21.54 | 21.70 | 20.92 | 21.06 | 150,711 | -0.42(-1.97%) |
Oct 26, 2023 | 22.16 | 22.40 | 21.32 | 21.48 | 138,730 | -0.76(-3.41%) |
Oct 25, 2023 | 22.38 | 22.85 | 22.10 | 22.24 | 244,241 | -0.06(-0.26%) |
Oct 24, 2023 | 21.57 | 22.32 | 21.37 | 22.30 | 232,951 | +0.84(+3.89%) |
Oct 23, 2023 | 21.10 | 21.78 | 20.50 | 21.46 | 89,931 | +0.32(+1.50%) |
Oct 20, 2023 | 21.51 | 21.51 | 20.79 | 21.15 | 126,225 | -0.37(-1.74%) |
Oct 19, 2023 | 20.80 | 21.67 | 20.52 | 21.52 | 112,422 | +0.78(+3.75%) |
Oct 18, 2023 | 20.96 | 21.18 | 20.44 | 20.74 | 116,152 | +0.01(+0.05%) |
Oct 17, 2023 | 20.17 | 20.99 | 20.15 | 20.73 | 97,716 | +0.57(+2.81%) |
Oct 16, 2023 | 20.80 | 20.82 | 20.17 | 20.17 | 96,570 | -0.86(-4.11%) |
Oct 13, 2023 | 20.89 | 21.20 | 20.65 | 21.03 | 78,245 | +0.13(+0.64%) |
Oct 12, 2023 | 21.27 | 21.27 | 20.41 | 20.90 | 172,222 | -0.60(-2.77%) |
Oct 11, 2023 | 21.98 | 21.98 | 21.12 | 21.49 | 122,386 | -0.42(-1.93%) |
Oct 10, 2023 | 21.57 | 22.21 | 21.41 | 21.92 | 107,901 | +0.46(+2.15%) |
Oct 09, 2023 | 21.86 | 21.95 | 20.84 | 21.45 | 155,075 | -0.61(-2.78%) |
Oct 06, 2023 | 21.68 | 22.43 | 21.48 | 22.07 | 134,712 | +0.36(+1.68%) |
Oct 05, 2023 | 21.01 | 21.89 | 20.87 | 21.70 | 176,368 | +0.68(+3.24%) |
Oct 04, 2023 | 20.66 | 21.24 | 20.03 | 21.02 | 318,061 | -0.07(-0.32%) |
Oct 03, 2023 | 21.39 | 22.12 | 21.01 | 21.09 | 283,332 | -0.70(-3.20%) |
Oct 02, 2023 | 22.30 | 22.79 | 21.52 | 21.79 | 300,310 | -0.94(-4.12%) |
Sep 29, 2023 | 24.15 | 24.15 | 22.58 | 22.72 | 615,576 | -1.05(-4.40%) |
Sep 28, 2023 | 22.83 | 24.33 | 22.83 | 23.77 | 660,794 | +1.09(+4.78%) |
Sep 27, 2023 | 23.13 | 23.48 | 21.85 | 22.68 | 601,309 | -0.20(-0.88%) |
Sep 26, 2023 | 23.50 | 23.59 | 22.72 | 22.89 | 1,473,385 | -0.68(-2.89%) |
Sep 25, 2023 | 22.63 | 23.59 | 23.21 | 23.57 | 1,349,592 | +1.67(+7.63%) |
Sep 22, 2023 | 21.12 | 22.37 | 21.12 | 21.90 | 285,389 | +1.01(+4.83%) |
Sep 21, 2023 | 21.02 | 21.22 | 20.52 | 20.89 | 197,376 | -0.53(-2.47%) |
Sep 20, 2023 | 21.38 | 22.06 | 21.32 | 21.42 | 242,505 | +0.09(+0.41%) |
Sep 19, 2023 | 22.31 | 22.38 | 21.27 | 21.33 | 191,213 | -0.79(-3.56%) |
Sep 18, 2023 | 22.21 | 22.21 | 21.28 | 22.12 | 166,374 | +0.18(+0.83%) |
Sep 15, 2023 | 21.93 | 22.62 | 21.81 | 21.93 | 264,921 | +0.10(+0.44%) |
Sep 14, 2023 | 21.49 | 22.09 | 21.27 | 21.84 | 381,630 | +0.84(+3.98%) |
Sep 13, 2023 | 20.11 | 21.10 | 19.97 | 21.00 | 382,492 | +0.90(+4.49%) |
Sep 12, 2023 | 20.04 | 20.36 | 19.88 | 20.10 | 313,068 | +0.06(+0.29%) |
Sep 11, 2023 | 19.50 | 20.11 | 19.50 | 20.04 | 125,326 | +0.64(+3.32%) |
Sep 08, 2023 | 19.41 | 19.47 | 18.97 | 19.40 | 104,919 | +0.11(+0.55%) |
Sep 07, 2023 | 19.26 | 19.41 | 18.97 | 19.29 | 149,262 | -0.27(-1.37%) |
Sep 06, 2023 | 19.87 | 19.99 | 19.27 | 19.56 | 153,464 | -0.31(-1.55%) |
Sep 05, 2023 | 19.21 | 19.89 | 19.19 | 19.87 | 276,638 | +1.17(+6.27%) |
Sep 01, 2023 | 18.71 | 18.89 | 18.54 | 18.70 | 88,820 | +0.33(+1.78%) |
Aug 31, 2023 | 18.99 | 18.99 | 18.00 | 18.37 | 84,519 | -0.19(-1.03%) |
Aug 30, 2023 | 18.14 | 18.80 | 18.03 | 18.56 | 119,065 | +0.44(+2.44%) |
Aug 29, 2023 | 18.25 | 18.34 | 17.84 | 18.12 | 53,789 | -0.22(-1.20%) |
Aug 28, 2023 | 18.35 | 18.41 | 18.15 | 18.34 | 92,504 | +0.15(+0.85%) |
Aug 25, 2023 | 17.76 | 18.22 | 17.38 | 18.19 | 68,500 | +0.47(+2.66%) |
Aug 24, 2023 | 18.09 | 18.19 | 17.71 | 17.72 | 117,973 | -0.53(-2.89%) |
Aug 23, 2023 | 17.96 | 18.33 | 17.73 | 18.25 | 139,338 | +0.31(+1.71%) |
Aug 22, 2023 | 18.15 | 18.15 | 17.53 | 17.94 | 155,420 | +0.14(+0.81%) |
Aug 21, 2023 | 16.96 | 17.86 | 16.96 | 17.80 | 196,460 | +0.99(+5.89%) |
Aug 18, 2023 | 16.16 | 16.84 | 16.02 | 16.81 | 63,842 | +0.71(+4.42%) |
Aug 17, 2023 | 16.19 | 16.29 | 15.95 | 16.10 | 76,063 | -0.19(-1.18%) |
Aug 16, 2023 | 16.33 | 16.60 | 16.08 | 16.29 | 71,081 | -0.13(-0.82%) |
Aug 15, 2023 | 16.97 | 16.97 | 16.36 | 16.42 | 96,336 | -0.65(-3.80%) |
Aug 14, 2023 | 17.20 | 17.27 | 16.68 | 17.07 | 77,793 | -0.16(-0.91%) |
Aug 11, 2023 | 16.58 | 17.26 | 16.47 | 17.23 | 81,004 | +0.61(+3.69%) |
Aug 10, 2023 | 16.88 | 17.38 | 16.57 | 16.61 | 87,141 | +0.17(+1.05%) |
Aug 09, 2023 | 16.39 | 16.64 | 16.25 | 16.44 | 38,861 | -0.04(-0.23%) |
Aug 08, 2023 | 16.33 | 16.54 | 15.86 | 16.48 | 105,694 | -0.04(-0.23%) |
Aug 07, 2023 | 16.36 | 16.78 | 16.33 | 16.52 | 153,165 | +0.32(+1.96%) |
Aug 04, 2023 | 16.04 | 16.41 | 15.95 | 16.20 | 111,968 | +0.24(+1.49%) |
Aug 03, 2023 | 15.87 | 16.19 | 15.82 | 15.96 | 23,883 | +0.07(+0.44%) |
Aug 02, 2023 | 16.23 | 16.33 | 15.48 | 15.89 | 83,746 | -0.39(-2.42%) |
Aug 01, 2023 | 16.33 | 16.36 | 16.13 | 16.29 | 192,785 | -0.13(-0.82%) |
Jul 31, 2023 | 15.85 | 16.44 | 15.80 | 16.42 | 131,980 | +0.78(+4.97%) |
Jul 28, 2023 | 15.79 | 15.90 | 15.56 | 15.64 | 56,828 | +0.09(+0.56%) |
Jul 27, 2023 | 16.23 | 16.23 | 15.49 | 15.56 | 52,165 | -0.61(-3.74%) |
Jul 26, 2023 | 16.30 | 16.36 | 16.04 | 16.16 | 34,842 | -0.32(-1.92%) |
Jul 25, 2023 | 15.95 | 16.57 | 15.87 | 16.48 | 26,130 | +0.54(+3.40%) |
Jul 24, 2023 | 15.87 | 16.11 | 15.75 | 15.94 | 18,476 | +0.01(+0.09%) |
Jul 21, 2023 | 16.19 | 16.19 | 15.85 | 15.92 | 34,559 | -0.26(-1.63%) |
Jul 20, 2023 | 16.54 | 16.54 | 16.10 | 16.19 | 26,187 | -0.24(-1.49%) |
Jul 19, 2023 | 16.51 | 16.77 | 16.37 | 16.43 | 52,513 | -0.34(-2.00%) |
Jul 18, 2023 | 16.38 | 16.83 | 16.38 | 16.77 | 27,598 | +0.32(+1.93%) |
Jul 17, 2023 | 16.05 | 16.45 | 15.98 | 16.45 | 30,153 | +0.07(+0.41%) |
Jul 14, 2023 | 16.88 | 16.88 | 16.29 | 16.38 | 39,038 | -0.50(-2.96%) |
Jul 13, 2023 | 16.41 | 16.88 | 16.40 | 16.88 | 49,536 | +0.58(+3.53%) |
Jul 12, 2023 | 16.28 | 16.47 | 16.28 | 16.31 | 31,388 | +0.30(+1.84%) |
Jul 11, 2023 | 16.00 | 16.22 | 15.87 | 16.01 | 35,455 | +0.03(+0.20%) |
Jul 10, 2023 | 15.72 | 15.99 | 15.69 | 15.98 | 21,213 | +0.10(+0.60%) |
Jul 07, 2023 | 15.51 | 16.05 | 15.51 | 15.88 | 38,386 | +0.47(+3.05%) |
Jul 06, 2023 | 16.15 | 16.31 | 15.36 | 15.41 | 67,665 | -0.89(-5.48%) |
Jul 05, 2023 | 16.52 | 16.52 | 16.20 | 16.31 | 36,176 | -0.05(-0.33%) |
Jul 03, 2023 | 16.48 | 16.56 | 16.24 | 16.36 | 17,938 | -0.13(-0.78%) |
Jun 30, 2023 | 16.42 | 16.53 | 16.31 | 16.49 | 26,311 | +0.24(+1.48%) |
Jun 29, 2023 | 16.14 | 16.41 | 16.11 | 16.25 | 30,386 | +0.15(+0.95%) |
Jun 28, 2023 | 15.75 | 16.27 | 15.75 | 16.10 | 63,823 | +0.34(+2.13%) |
Jun 27, 2023 | 15.93 | 15.94 | 15.67 | 15.76 | 38,740 | -0.12(-0.73%) |
Jun 26, 2023 | 15.85 | 16.15 | 15.85 | 15.87 | 36,364 | +0.03(+0.21%) |
Jun 23, 2023 | 16.05 | 16.07 | 15.75 | 15.84 | 63,609 | -0.37(-2.27%) |
Jun 22, 2023 | 16.59 | 16.59 | 16.05 | 16.21 | 81,678 | -0.53(-3.16%) |
Jun 21, 2023 | 16.74 | 16.85 | 16.51 | 16.74 | 50,769 | -0.07(-0.40%) |
Jun 20, 2023 | 17.25 | 17.25 | 16.48 | 16.81 | 93,037 | -0.22(-1.30%) |
Jun 16, 2023 | 17.11 | 17.26 | 16.81 | 17.03 | 89,193 | +0.18(+1.04%) |
Jun 15, 2023 | 16.53 | 16.94 | 16.50 | 16.85 | 52,293 | +2.02(+13.65%) |
May 08, 2023 | 14.90 | 14.90 | 14.65 | 14.83 | 65,002 | +0.07(+0.46%) |
May 05, 2023 | 14.10 | 14.76 | 14.06 | 14.76 | 34,970 | +0.86(+6.22%) |
May 04, 2023 | 13.84 | 13.97 | 13.73 | 13.90 | 37,271 | +0.12(+0.91%) |
May 03, 2023 | 13.70 | 13.96 | 13.60 | 13.77 | 33,030 | +0.07(+0.49%) |
May 02, 2023 | 14.26 | 14.26 | 13.68 | 13.70 | 65,505 | -0.29(-2.06%) |