Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.66 | 17.84 | 17.40 | 17.52 | 683,980 | -0.03(-0.17%) |
May 30, 2024 | 17.40 | 17.77 | 17.38 | 17.55 | 588,026 | +0.31(+1.80%) |
May 29, 2024 | 17.03 | 17.30 | 16.96 | 17.24 | 575,079 | -0.04(-0.23%) |
May 28, 2024 | 17.55 | 17.55 | 17.23 | 17.28 | 447,670 | -0.16(-0.92%) |
May 24, 2024 | 17.59 | 17.65 | 17.42 | 17.44 | 410,194 | -0.02(-0.11%) |
May 23, 2024 | 17.71 | 17.71 | 17.34 | 17.46 | 623,469 | -0.14(-0.80%) |
May 22, 2024 | 17.41 | 17.86 | 17.39 | 17.60 | 869,343 | +0.22(+1.27%) |
May 21, 2024 | 17.38 | 17.46 | 17.32 | 17.38 | 357,229 | -0.10(-0.57%) |
May 20, 2024 | 17.38 | 17.68 | 17.38 | 17.48 | 474,687 | +0.06(+0.34%) |
May 17, 2024 | 17.66 | 17.80 | 17.39 | 17.42 | 684,148 | -0.17(-0.97%) |
May 16, 2024 | 17.41 | 17.62 | 17.41 | 17.59 | 430,050 | +0.17(+0.98%) |
May 15, 2024 | 17.65 | 17.70 | 17.39 | 17.42 | 567,037 | -0.05(-0.29%) |
May 14, 2024 | 17.80 | 17.85 | 17.45 | 17.47 | 662,174 | -0.04(-0.23%) |
May 13, 2024 | 17.35 | 17.61 | 17.35 | 17.51 | 563,052 | +0.26(+1.51%) |
May 10, 2024 | 17.43 | 17.48 | 17.23 | 17.25 | 741,364 | -0.18(-1.03%) |
May 09, 2024 | 17.06 | 17.46 | 16.98 | 17.43 | 473,698 | +0.35(+2.05%) |
May 08, 2024 | 16.94 | 17.14 | 16.93 | 17.08 | 450,168 | +0.02(+0.12%) |
May 07, 2024 | 16.70 | 17.22 | 16.70 | 17.06 | 661,538 | +0.35(+2.09%) |
May 06, 2024 | 16.68 | 17.00 | 16.68 | 16.71 | 459,419 | +0.14(+0.84%) |
May 03, 2024 | 16.54 | 16.65 | 16.32 | 16.57 | 573,414 | +0.36(+2.22%) |
May 02, 2024 | 16.44 | 16.73 | 15.43 | 16.21 | 790,386 | +0.41(+2.59%) |
May 01, 2024 | 15.80 | 16.14 | 15.76 | 15.80 | 573,463 | -0.03(-0.19%) |
Apr 30, 2024 | 16.11 | 16.26 | 15.83 | 15.83 | 625,943 | -0.38(-2.34%) |
Apr 29, 2024 | 16.02 | 16.31 | 15.98 | 16.21 | 593,437 | +0.18(+1.12%) |
Apr 26, 2024 | 15.91 | 16.14 | 15.91 | 16.03 | 341,556 | +0.14(+0.88%) |
Apr 25, 2024 | 16.01 | 16.02 | 15.71 | 15.89 | 488,759 | -0.25(-1.55%) |
Apr 24, 2024 | 16.00 | 16.17 | 15.89 | 16.14 | 491,855 | +0.16(+1.00%) |
Apr 23, 2024 | 15.66 | 16.02 | 15.64 | 15.98 | 509,465 | +0.38(+2.44%) |
Apr 22, 2024 | 15.34 | 15.62 | 15.34 | 15.60 | 535,208 | +0.34(+2.23%) |
Apr 19, 2024 | 15.19 | 15.45 | 15.13 | 15.26 | 557,752 | -0.01(-0.07%) |
Apr 18, 2024 | 15.48 | 15.58 | 15.24 | 15.27 | 547,712 | -0.24(-1.55%) |
Apr 17, 2024 | 15.63 | 15.69 | 15.40 | 15.51 | 564,564 | -0.04(-0.26%) |
Apr 16, 2024 | 15.45 | 15.68 | 15.34 | 15.55 | 404,665 | -0.02(-0.13%) |
Apr 15, 2024 | 15.86 | 15.88 | 15.40 | 15.57 | 456,691 | -0.24(-1.52%) |
Apr 12, 2024 | 15.94 | 16.07 | 15.71 | 15.81 | 435,351 | -0.34(-2.11%) |
Apr 11, 2024 | 15.79 | 16.15 | 15.70 | 16.15 | 455,398 | +0.42(+2.67%) |
Apr 10, 2024 | 15.82 | 15.88 | 15.56 | 15.73 | 539,736 | -0.54(-3.32%) |
Apr 09, 2024 | 16.14 | 16.34 | 16.12 | 16.27 | 271,519 | +0.23(+1.43%) |
Apr 08, 2024 | 16.05 | 16.23 | 15.95 | 16.04 | 332,210 | +0.12(+0.75%) |
Apr 05, 2024 | 15.90 | 16.03 | 15.74 | 15.92 | 676,310 | -0.04(-0.25%) |
Apr 04, 2024 | 16.28 | 16.35 | 15.94 | 15.96 | 544,627 | -0.14(-0.87%) |
Apr 03, 2024 | 15.98 | 16.19 | 15.84 | 16.10 | 478,151 | +0.00(+0.00%) |
Apr 02, 2024 | 16.00 | 16.30 | 15.77 | 16.10 | 1,025,553 | -0.04(-0.25%) |
Apr 01, 2024 | 16.17 | 16.36 | 16.01 | 16.14 | 441,149 | +0.04(+0.25%) |
Mar 28, 2024 | 15.71 | 16.14 | 15.71 | 16.10 | 831,150 | +0.40(+2.55%) |
Mar 27, 2024 | 15.35 | 15.78 | 15.35 | 15.70 | 522,610 | +0.50(+3.29%) |
Mar 26, 2024 | 15.46 | 15.46 | 15.20 | 15.20 | 704,525 | -0.14(-0.91%) |
Mar 25, 2024 | 15.41 | 15.47 | 15.26 | 15.34 | 369,983 | -0.03(-0.20%) |
Mar 22, 2024 | 15.53 | 15.62 | 15.31 | 15.37 | 245,804 | -0.20(-1.28%) |
Mar 21, 2024 | 15.59 | 15.71 | 15.52 | 15.57 | 458,087 | +0.14(+0.91%) |
Mar 20, 2024 | 15.14 | 15.56 | 15.07 | 15.43 | 351,943 | +0.24(+1.58%) |
Mar 19, 2024 | 15.00 | 15.30 | 15.00 | 15.19 | 309,909 | +0.10(+0.66%) |
Mar 18, 2024 | 15.28 | 15.46 | 15.07 | 15.09 | 545,998 | -0.14(-0.92%) |
Mar 15, 2024 | 15.20 | 15.30 | 15.09 | 15.23 | 1,465,481 | -0.11(-0.72%) |
Mar 14, 2024 | 15.59 | 15.62 | 15.21 | 15.34 | 495,524 | -0.29(-1.86%) |
Mar 13, 2024 | 15.89 | 16.08 | 15.61 | 15.63 | 527,566 | -0.37(-2.31%) |
Mar 12, 2024 | 16.42 | 16.46 | 15.87 | 16.00 | 491,064 | -0.50(-3.03%) |
Mar 11, 2024 | 16.47 | 16.58 | 16.36 | 16.50 | 267,125 | -0.01(-0.06%) |
Mar 08, 2024 | 16.74 | 16.84 | 16.45 | 16.51 | 321,611 | -0.02(-0.12%) |
Mar 07, 2024 | 16.56 | 16.61 | 16.39 | 16.53 | 491,632 | +0.14(+0.85%) |
Mar 06, 2024 | 16.37 | 16.58 | 16.30 | 16.39 | 401,586 | +0.22(+1.36%) |
Mar 05, 2024 | 16.34 | 16.45 | 16.09 | 16.17 | 423,707 | -0.33(-2.00%) |
Mar 04, 2024 | 16.61 | 16.75 | 16.41 | 16.50 | 389,512 | -0.11(-0.66%) |
Mar 01, 2024 | 16.37 | 16.75 | 16.23 | 16.61 | 420,204 | +0.27(+1.65%) |
Feb 29, 2024 | 16.47 | 16.73 | 16.30 | 16.34 | 795,019 | +0.08(+0.49%) |
Feb 28, 2024 | 16.15 | 16.65 | 16.11 | 16.26 | 432,576 | -0.04(-0.25%) |
Feb 27, 2024 | 16.55 | 16.66 | 16.29 | 16.30 | 348,138 | -0.14(-0.85%) |
Feb 26, 2024 | 16.56 | 16.67 | 16.38 | 16.44 | 315,649 | -0.12(-0.72%) |
Feb 23, 2024 | 16.82 | 16.87 | 16.56 | 16.56 | 461,990 | -0.30(-1.78%) |
Feb 22, 2024 | 17.00 | 17.07 | 16.77 | 16.86 | 489,554 | -0.07(-0.41%) |
Feb 21, 2024 | 16.57 | 16.97 | 16.53 | 16.93 | 654,569 | +0.18(+1.07%) |
Feb 20, 2024 | 16.35 | 16.76 | 16.35 | 16.75 | 606,714 | +0.10(+0.60%) |
Feb 16, 2024 | 16.14 | 16.87 | 16.12 | 16.65 | 777,193 | +0.36(+2.21%) |
Feb 15, 2024 | 15.66 | 16.36 | 15.66 | 16.29 | 667,923 | +0.78(+5.03%) |
Feb 14, 2024 | 15.61 | 15.65 | 15.47 | 15.51 | 649,347 | +0.13(+0.85%) |
Feb 13, 2024 | 15.67 | 15.77 | 15.25 | 15.38 | 709,697 | -0.78(-4.83%) |
Feb 12, 2024 | 16.32 | 16.57 | 16.14 | 16.16 | 729,443 | -0.05(-0.31%) |
Feb 09, 2024 | 15.98 | 16.36 | 15.75 | 16.21 | 1,363,619 | +0.30(+1.89%) |
Feb 08, 2024 | 16.00 | 16.52 | 14.97 | 15.91 | 1,228,820 | -0.61(-3.69%) |
Feb 07, 2024 | 16.46 | 16.54 | 16.28 | 16.52 | 866,190 | +0.00(+0.00%) |
Feb 06, 2024 | 16.40 | 16.58 | 16.36 | 16.52 | 329,767 | +0.13(+0.79%) |
Feb 05, 2024 | 16.21 | 16.48 | 16.05 | 16.39 | 441,080 | +0.01(+0.06%) |
Feb 02, 2024 | 16.30 | 16.52 | 16.19 | 16.38 | 319,322 | -0.16(-0.97%) |
Feb 01, 2024 | 16.42 | 16.57 | 16.27 | 16.54 | 445,492 | +0.23(+1.41%) |
Jan 31, 2024 | 16.64 | 16.81 | 16.29 | 16.31 | 508,386 | -0.40(-2.39%) |
Jan 30, 2024 | 17.19 | 17.19 | 16.70 | 16.71 | 302,642 | -0.48(-2.79%) |
Jan 29, 2024 | 16.91 | 17.24 | 16.88 | 17.19 | 385,018 | +0.21(+1.24%) |
Jan 26, 2024 | 17.22 | 17.29 | 16.97 | 16.98 | 388,553 | -0.23(-1.34%) |
Jan 25, 2024 | 17.44 | 17.52 | 17.05 | 17.21 | 603,620 | -0.06(-0.35%) |
Jan 24, 2024 | 17.43 | 17.45 | 17.11 | 17.27 | 639,073 | +0.08(+0.47%) |
Jan 23, 2024 | 17.47 | 17.57 | 17.18 | 17.19 | 531,170 | -0.10(-0.58%) |
Jan 22, 2024 | 17.01 | 17.34 | 17.01 | 17.29 | 484,887 | +0.45(+2.67%) |
Jan 19, 2024 | 16.64 | 16.84 | 16.48 | 16.84 | 420,903 | +0.32(+1.94%) |
Jan 18, 2024 | 16.56 | 16.63 | 16.42 | 16.52 | 445,037 | +0.16(+0.98%) |
Jan 17, 2024 | 16.42 | 16.52 | 16.26 | 16.36 | 343,958 | -0.35(-2.09%) |
Jan 16, 2024 | 16.68 | 16.72 | 16.57 | 16.71 | 238,731 | -0.18(-1.07%) |
Jan 12, 2024 | 17.16 | 17.21 | 16.82 | 16.89 | 243,837 | -0.08(-0.47%) |
Jan 11, 2024 | 16.99 | 17.02 | 16.75 | 16.97 | 287,051 | -0.03(-0.18%) |
Jan 10, 2024 | 16.78 | 17.00 | 16.75 | 17.00 | 273,883 | +0.14(+0.83%) |
Jan 09, 2024 | 16.65 | 16.89 | 16.56 | 16.86 | 432,090 | -0.07(-0.41%) |
Jan 08, 2024 | 16.96 | 17.16 | 16.89 | 16.93 | 493,100 | +0.05(+0.30%) |
Jan 05, 2024 | 16.82 | 17.04 | 16.82 | 16.88 | 376,179 | -0.10(-0.59%) |
Jan 04, 2024 | 17.10 | 17.13 | 16.82 | 16.98 | 499,963 | -0.16(-0.93%) |
Jan 03, 2024 | 17.46 | 17.46 | 17.10 | 17.14 | 408,800 | -0.51(-2.89%) |
Jan 02, 2024 | 17.71 | 17.81 | 17.55 | 17.65 | 446,545 | -0.26(-1.45%) |
Dec 29, 2023 | 18.20 | 18.28 | 17.90 | 17.91 | 362,625 | -0.38(-2.08%) |
Dec 28, 2023 | 18.35 | 18.37 | 18.20 | 18.29 | 354,583 | -0.04(-0.22%) |
Dec 27, 2023 | 18.35 | 18.48 | 18.18 | 18.33 | 368,717 | +0.04(+0.22%) |
Dec 26, 2023 | 18.18 | 18.32 | 18.11 | 18.29 | 272,236 | +0.19(+1.05%) |
Dec 22, 2023 | 18.01 | 18.21 | 17.91 | 18.10 | 362,862 | +0.13(+0.72%) |
Dec 21, 2023 | 17.85 | 18.00 | 17.74 | 17.97 | 371,778 | +0.31(+1.76%) |
Dec 20, 2023 | 18.03 | 18.30 | 17.65 | 17.66 | 517,010 | -0.45(-2.48%) |
Dec 19, 2023 | 17.95 | 18.21 | 17.94 | 18.11 | 488,783 | +0.31(+1.74%) |
Dec 18, 2023 | 17.92 | 17.92 | 17.66 | 17.80 | 557,951 | -0.07(-0.39%) |
Dec 15, 2023 | 17.83 | 17.92 | 17.67 | 17.87 | 2,405,564 | +0.11(+0.62%) |
Dec 14, 2023 | 17.26 | 17.84 | 17.24 | 17.76 | 816,533 | +0.80(+4.72%) |
Dec 13, 2023 | 16.39 | 17.05 | 16.25 | 16.96 | 785,922 | +0.64(+3.92%) |
Dec 12, 2023 | 16.26 | 16.50 | 16.13 | 16.32 | 585,856 | +0.04(+0.25%) |
Dec 11, 2023 | 16.00 | 16.33 | 16.00 | 16.28 | 383,357 | +0.24(+1.50%) |
Dec 08, 2023 | 16.01 | 16.24 | 15.98 | 16.04 | 436,061 | -0.01(-0.06%) |
Dec 07, 2023 | 15.96 | 16.09 | 15.87 | 16.05 | 468,438 | +0.16(+1.01%) |
Dec 06, 2023 | 16.17 | 16.26 | 15.87 | 15.89 | 499,805 | -0.15(-0.94%) |
Dec 05, 2023 | 16.14 | 16.19 | 15.98 | 16.04 | 528,225 | -0.18(-1.11%) |
Dec 04, 2023 | 15.98 | 16.23 | 15.98 | 16.22 | 488,070 | +0.09(+0.56%) |
Dec 01, 2023 | 15.79 | 16.19 | 15.74 | 16.13 | 479,846 | +0.26(+1.64%) |
Nov 30, 2023 | 15.96 | 15.96 | 15.78 | 15.87 | 719,895 | -0.09(-0.56%) |
Nov 29, 2023 | 16.16 | 16.32 | 15.89 | 15.96 | 553,886 | -0.04(-0.25%) |
Nov 28, 2023 | 16.11 | 16.11 | 15.88 | 16.00 | 462,429 | -0.07(-0.44%) |
Nov 27, 2023 | 16.12 | 16.25 | 15.96 | 16.07 | 457,321 | -0.21(-1.29%) |
Nov 24, 2023 | 16.09 | 16.31 | 16.08 | 16.28 | 183,339 | +0.17(+1.06%) |
Nov 22, 2023 | 16.37 | 16.48 | 16.09 | 16.11 | 403,241 | -0.05(-0.31%) |
Nov 21, 2023 | 16.33 | 16.39 | 16.10 | 16.16 | 463,557 | -0.23(-1.40%) |
Nov 20, 2023 | 16.24 | 16.40 | 16.18 | 16.39 | 632,777 | +0.19(+1.17%) |
Nov 17, 2023 | 16.29 | 16.39 | 16.09 | 16.20 | 611,077 | +0.02(+0.12%) |
Nov 16, 2023 | 15.97 | 16.26 | 15.80 | 16.18 | 674,760 | +0.23(+1.44%) |
Nov 15, 2023 | 16.04 | 16.30 | 15.92 | 15.95 | 541,331 | -0.15(-0.93%) |
Nov 14, 2023 | 16.08 | 16.22 | 15.97 | 16.10 | 572,851 | +0.62(+4.01%) |
Nov 13, 2023 | 15.31 | 15.57 | 15.18 | 15.48 | 425,203 | +0.06(+0.39%) |
Nov 10, 2023 | 15.41 | 15.56 | 15.17 | 15.42 | 376,808 | +0.15(+0.98%) |
Nov 09, 2023 | 15.59 | 15.59 | 15.24 | 15.27 | 333,389 | -0.19(-1.23%) |
Nov 08, 2023 | 15.67 | 15.72 | 15.33 | 15.46 | 395,224 | -0.17(-1.09%) |
Nov 07, 2023 | 15.80 | 16.05 | 15.63 | 15.63 | 696,888 | -0.21(-1.33%) |
Nov 06, 2023 | 16.00 | 16.17 | 15.68 | 15.84 | 896,211 | -0.20(-1.25%) |
Nov 03, 2023 | 15.41 | 16.82 | 15.17 | 16.04 | 1,429,496 | +2.53(+18.73%) |
Nov 02, 2023 | 13.44 | 13.59 | 13.24 | 13.51 | 568,976 | +0.41(+3.13%) |
Nov 01, 2023 | 12.93 | 13.12 | 12.84 | 13.10 | 660,284 | +0.11(+0.85%) |
Oct 31, 2023 | 12.97 | 13.13 | 12.87 | 12.99 | 736,462 | +0.01(+0.08%) |
Oct 30, 2023 | 13.07 | 13.15 | 12.78 | 12.98 | 832,146 | -0.03(-0.23%) |
Oct 27, 2023 | 13.17 | 13.23 | 12.91 | 13.01 | 462,085 | -0.17(-1.29%) |
Oct 26, 2023 | 13.41 | 13.58 | 13.10 | 13.18 | 519,844 | -0.10(-0.75%) |
Oct 25, 2023 | 13.34 | 13.45 | 13.25 | 13.28 | 512,870 | -0.18(-1.34%) |
Oct 24, 2023 | 13.42 | 13.53 | 13.33 | 13.46 | 429,975 | +0.15(+1.13%) |
Oct 23, 2023 | 13.32 | 13.49 | 13.23 | 13.31 | 596,136 | -0.08(-0.60%) |
Oct 20, 2023 | 13.61 | 13.66 | 13.36 | 13.39 | 485,923 | -0.19(-1.40%) |
Oct 19, 2023 | 13.70 | 13.77 | 13.52 | 13.58 | 373,656 | -0.13(-0.95%) |
Oct 18, 2023 | 13.81 | 13.88 | 13.70 | 13.71 | 258,847 | -0.22(-1.58%) |
Oct 17, 2023 | 13.79 | 14.14 | 13.79 | 13.93 | 396,021 | -0.07(-0.50%) |
Oct 16, 2023 | 13.89 | 14.05 | 13.89 | 14.00 | 367,084 | +0.23(+1.67%) |
Oct 13, 2023 | 14.14 | 14.25 | 13.66 | 13.77 | 669,499 | -0.61(-4.24%) |
Oct 12, 2023 | 14.32 | 14.44 | 14.12 | 14.38 | 546,153 | +0.10(+0.70%) |
Oct 11, 2023 | 14.49 | 14.56 | 14.19 | 14.28 | 669,501 | -0.21(-1.45%) |
Oct 10, 2023 | 14.63 | 14.77 | 14.44 | 14.49 | 521,424 | -0.14(-0.96%) |
Oct 09, 2023 | 14.44 | 14.68 | 14.35 | 14.63 | 287,304 | +0.04(+0.27%) |
Oct 06, 2023 | 14.59 | 14.83 | 14.57 | 14.59 | 680,887 | -0.05(-0.34%) |
Oct 05, 2023 | 14.62 | 14.70 | 14.48 | 14.64 | 566,502 | -0.04(-0.27%) |
Oct 04, 2023 | 14.67 | 14.83 | 14.55 | 14.68 | 581,068 | +0.03(+0.20%) |
Oct 03, 2023 | 14.77 | 14.96 | 14.54 | 14.65 | 778,408 | -0.23(-1.55%) |
Oct 02, 2023 | 14.80 | 14.89 | 14.59 | 14.88 | 666,837 | +0.07(+0.47%) |
Sep 29, 2023 | 14.96 | 15.06 | 14.78 | 14.81 | 514,582 | -0.05(-0.34%) |
Sep 28, 2023 | 14.68 | 14.94 | 14.64 | 14.86 | 501,084 | +0.20(+1.36%) |
Sep 27, 2023 | 14.67 | 14.83 | 14.50 | 14.66 | 512,391 | +0.04(+0.27%) |
Sep 26, 2023 | 14.70 | 14.93 | 14.61 | 14.62 | 530,717 | -0.15(-1.02%) |
Sep 25, 2023 | 14.50 | 14.83 | 14.72 | 14.77 | 407,410 | +0.18(+1.23%) |
Sep 22, 2023 | 14.80 | 14.95 | 14.56 | 14.59 | 649,121 | -0.19(-1.29%) |
Sep 21, 2023 | 14.96 | 15.05 | 14.78 | 14.78 | 438,016 | -0.24(-1.60%) |
Sep 20, 2023 | 15.23 | 15.27 | 14.98 | 15.02 | 506,621 | -0.13(-0.86%) |
Sep 19, 2023 | 15.12 | 15.39 | 15.09 | 15.15 | 876,592 | +0.04(+0.26%) |
Sep 18, 2023 | 14.59 | 15.38 | 14.59 | 15.11 | 803,624 | +0.86(+6.04%) |
Sep 15, 2023 | 14.39 | 14.50 | 14.20 | 14.25 | 1,622,005 | -0.14(-0.97%) |
Sep 14, 2023 | 14.13 | 14.39 | 14.06 | 14.39 | 483,738 | +0.36(+2.57%) |
Sep 13, 2023 | 14.19 | 14.19 | 14.02 | 14.03 | 452,599 | -0.16(-1.13%) |
Sep 12, 2023 | 14.15 | 14.35 | 14.08 | 14.19 | 450,878 | -0.08(-0.56%) |
Sep 11, 2023 | 14.60 | 14.61 | 14.24 | 14.27 | 464,080 | -0.21(-1.45%) |
Sep 08, 2023 | 14.67 | 14.77 | 14.46 | 14.48 | 475,600 | -0.28(-1.90%) |
Sep 07, 2023 | 14.88 | 15.10 | 14.58 | 14.76 | 499,595 | -0.56(-3.66%) |
Sep 06, 2023 | 15.44 | 15.67 | 15.27 | 15.32 | 351,970 | -0.10(-0.65%) |
Sep 05, 2023 | 15.59 | 15.59 | 15.25 | 15.42 | 595,360 | -0.38(-2.41%) |
Sep 01, 2023 | 16.13 | 16.19 | 15.79 | 15.80 | 425,702 | -0.23(-1.43%) |
Aug 31, 2023 | 16.14 | 16.29 | 16.02 | 16.03 | 978,747 | -0.06(-0.37%) |
Aug 30, 2023 | 15.99 | 16.33 | 15.85 | 16.09 | 448,399 | +0.09(+0.56%) |
Aug 29, 2023 | 16.21 | 16.23 | 15.95 | 16.00 | 545,390 | -0.21(-1.30%) |
Aug 28, 2023 | 16.33 | 16.41 | 16.19 | 16.21 | 464,196 | -0.01(-0.06%) |
Aug 25, 2023 | 16.05 | 16.29 | 15.95 | 16.22 | 454,301 | +0.19(+1.19%) |
Aug 24, 2023 | 16.31 | 16.46 | 15.97 | 16.03 | 758,861 | -0.32(-1.96%) |
Aug 23, 2023 | 16.34 | 16.50 | 16.29 | 16.35 | 467,509 | +0.02(+0.12%) |
Aug 22, 2023 | 16.44 | 16.51 | 16.32 | 16.33 | 1,232,593 | +0.02(+0.12%) |
Aug 21, 2023 | 16.46 | 16.51 | 16.27 | 16.31 | 638,875 | -0.18(-1.09%) |
Aug 18, 2023 | 16.38 | 16.61 | 16.34 | 16.49 | 454,525 | -0.04(-0.24%) |
Aug 17, 2023 | 16.42 | 16.70 | 16.37 | 16.53 | 571,844 | +0.24(+1.47%) |
Aug 16, 2023 | 16.36 | 16.57 | 16.24 | 16.29 | 597,657 | -0.12(-0.73%) |
Aug 15, 2023 | 16.62 | 16.74 | 16.39 | 16.41 | 516,414 | -0.27(-1.62%) |
Aug 14, 2023 | 16.65 | 16.74 | 16.55 | 16.68 | 1,184,708 | -0.02(-0.12%) |
Aug 11, 2023 | 16.72 | 16.79 | 16.62 | 16.70 | 549,860 | -0.02(-0.12%) |
Aug 10, 2023 | 17.01 | 17.24 | 16.70 | 16.72 | 671,743 | -0.28(-1.65%) |
Aug 09, 2023 | 16.68 | 17.18 | 16.50 | 17.00 | 705,802 | +0.42(+2.53%) |
Aug 08, 2023 | 16.43 | 16.71 | 16.43 | 16.58 | 502,696 | -0.06(-0.36%) |
Aug 07, 2023 | 16.78 | 16.82 | 16.36 | 16.64 | 514,603 | -0.07(-0.42%) |
Aug 04, 2023 | 16.66 | 17.45 | 16.62 | 16.71 | 859,215 | -0.07(-0.42%) |
Aug 03, 2023 | 17.72 | 17.72 | 15.57 | 16.78 | 1,445,283 | -1.22(-6.78%) |
Aug 02, 2023 | 18.25 | 18.33 | 17.76 | 18.00 | 583,346 | -0.45(-2.44%) |
Aug 01, 2023 | 18.11 | 18.46 | 18.03 | 18.45 | 339,014 | +0.18(+0.99%) |
Jul 31, 2023 | 17.61 | 18.34 | 17.61 | 18.27 | 519,512 | +0.62(+3.51%) |
Jul 28, 2023 | 17.84 | 17.89 | 17.63 | 17.65 | 254,656 | -0.09(-0.51%) |
Jul 27, 2023 | 17.89 | 18.07 | 17.64 | 17.74 | 504,004 | -0.01(-0.06%) |
Jul 26, 2023 | 17.49 | 17.96 | 17.49 | 17.75 | 383,804 | +0.19(+1.08%) |
Jul 25, 2023 | 17.66 | 17.66 | 17.12 | 17.56 | 486,752 | -0.22(-1.24%) |
Jul 24, 2023 | 17.37 | 17.80 | 17.37 | 17.78 | 344,692 | +0.39(+2.24%) |
Jul 21, 2023 | 17.60 | 17.68 | 17.36 | 17.39 | 438,650 | -0.08(-0.46%) |
Jul 20, 2023 | 17.59 | 17.59 | 17.28 | 17.47 | 314,164 | -0.21(-1.19%) |
Jul 19, 2023 | 17.90 | 17.91 | 17.66 | 17.68 | 316,708 | -0.14(-0.79%) |
Jul 18, 2023 | 17.79 | 17.86 | 17.61 | 17.82 | 253,999 | +0.02(+0.11%) |
Jul 17, 2023 | 17.91 | 18.00 | 17.75 | 17.80 | 258,485 | -0.10(-0.56%) |
Jul 14, 2023 | 18.13 | 18.18 | 17.83 | 17.90 | 288,273 | -0.31(-1.70%) |
Jul 13, 2023 | 18.34 | 18.44 | 18.20 | 18.21 | 491,805 | -0.12(-0.65%) |
Jul 12, 2023 | 18.21 | 18.41 | 18.05 | 18.33 | 356,881 | +0.43(+2.40%) |
Jul 11, 2023 | 17.77 | 17.96 | 17.75 | 17.90 | 276,849 | +0.13(+0.73%) |
Jul 10, 2023 | 17.51 | 17.81 | 17.47 | 17.77 | 262,167 | +0.21(+1.20%) |
Jul 07, 2023 | 17.65 | 17.79 | 17.55 | 17.56 | 338,386 | -0.01(-0.06%) |
Jul 06, 2023 | 17.63 | 17.65 | 17.36 | 17.57 | 264,740 | -0.21(-1.18%) |
Jul 05, 2023 | 17.88 | 18.10 | 17.73 | 17.78 | 497,023 | -0.27(-1.50%) |
Jul 03, 2023 | 17.98 | 18.11 | 17.89 | 18.05 | 158,236 | -0.01(-0.06%) |
Jun 30, 2023 | 18.10 | 18.20 | 17.99 | 18.06 | 406,864 | +0.05(+0.28%) |
Jun 29, 2023 | 17.45 | 18.02 | 17.44 | 18.01 | 349,315 | +0.58(+3.33%) |
Jun 28, 2023 | 17.45 | 17.57 | 17.37 | 17.43 | 256,529 | -0.13(-0.74%) |
Jun 27, 2023 | 17.36 | 17.66 | 17.30 | 17.56 | 300,056 | +0.19(+1.09%) |
Jun 26, 2023 | 17.19 | 17.57 | 17.19 | 17.37 | 405,724 | +0.19(+1.11%) |
Jun 23, 2023 | 17.46 | 17.52 | 17.09 | 17.18 | 691,180 | -0.48(-2.72%) |
Jun 22, 2023 | 17.87 | 17.95 | 17.55 | 17.66 | 478,194 | -0.29(-1.62%) |
Jun 21, 2023 | 17.72 | 18.04 | 17.61 | 17.95 | 547,188 | +0.10(+0.56%) |
Jun 20, 2023 | 17.79 | 17.91 | 17.67 | 17.85 | 643,004 | -0.03(-0.17%) |
Jun 16, 2023 | 17.93 | 17.93 | 17.45 | 17.88 | 1,522,241 | +0.34(+1.94%) |