Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.86 | 10.92 | 10.71 | 10.77 | 253,720 | -0.03(-0.28%) |
May 23, 2024 | 11.09 | 11.14 | 10.64 | 10.80 | 319,742 | -0.30(-2.70%) |
May 22, 2024 | 10.99 | 11.15 | 10.93 | 11.10 | 223,949 | +0.06(+0.54%) |
May 21, 2024 | 11.19 | 11.19 | 10.94 | 11.04 | 166,758 | -0.20(-1.78%) |
May 20, 2024 | 11.14 | 11.28 | 11.11 | 11.24 | 212,353 | +0.07(+0.63%) |
May 17, 2024 | 11.29 | 11.29 | 11.10 | 11.17 | 184,603 | -0.14(-1.24%) |
May 16, 2024 | 11.00 | 11.31 | 10.97 | 11.31 | 188,511 | +0.32(+2.91%) |
May 15, 2024 | 11.41 | 11.41 | 10.94 | 10.99 | 236,341 | -0.08(-0.72%) |
May 14, 2024 | 11.44 | 11.50 | 11.06 | 11.07 | 286,867 | -0.16(-1.42%) |
May 13, 2024 | 10.96 | 11.30 | 10.96 | 11.23 | 282,375 | +0.41(+3.79%) |
May 10, 2024 | 11.15 | 11.18 | 10.80 | 10.82 | 291,122 | -0.35(-3.13%) |
May 09, 2024 | 10.52 | 11.18 | 10.52 | 11.17 | 445,878 | +0.63(+5.98%) |
May 08, 2024 | 10.33 | 10.70 | 10.30 | 10.54 | 308,581 | -0.02(-0.19%) |
May 07, 2024 | 11.00 | 11.12 | 10.40 | 10.56 | 527,490 | -0.03(-0.28%) |
May 06, 2024 | 10.63 | 10.80 | 10.56 | 10.59 | 289,038 | +0.02(+0.19%) |
May 03, 2024 | 10.72 | 10.79 | 10.52 | 10.57 | 174,593 | +0.04(+0.38%) |
May 02, 2024 | 10.68 | 10.68 | 10.46 | 10.53 | 252,263 | -0.04(-0.38%) |
May 01, 2024 | 10.43 | 10.72 | 10.41 | 10.57 | 211,251 | +0.15(+1.44%) |
Apr 30, 2024 | 10.44 | 10.56 | 10.34 | 10.42 | 227,143 | -0.13(-1.23%) |
Apr 29, 2024 | 10.57 | 10.77 | 10.52 | 10.55 | 254,605 | +0.04(+0.38%) |
Apr 26, 2024 | 10.52 | 10.60 | 10.48 | 10.51 | 205,971 | -0.04(-0.38%) |
Apr 25, 2024 | 10.92 | 10.92 | 10.54 | 10.55 | 276,586 | -0.44(-4.00%) |
Apr 24, 2024 | 10.82 | 10.99 | 10.69 | 10.99 | 339,833 | +0.12(+1.10%) |
Apr 23, 2024 | 10.95 | 11.16 | 10.84 | 10.87 | 286,637 | -0.07(-0.64%) |
Apr 22, 2024 | 10.84 | 11.20 | 10.69 | 10.94 | 413,979 | +0.11(+1.02%) |
Apr 19, 2024 | 10.42 | 10.84 | 10.42 | 10.83 | 258,461 | +0.38(+3.64%) |
Apr 18, 2024 | 10.46 | 10.57 | 10.36 | 10.45 | 278,564 | +0.05(+0.48%) |
Apr 17, 2024 | 10.61 | 10.76 | 10.37 | 10.40 | 301,533 | -0.17(-1.61%) |
Apr 16, 2024 | 10.58 | 10.94 | 10.53 | 10.57 | 297,375 | -0.05(-0.47%) |
Apr 15, 2024 | 10.92 | 10.92 | 10.61 | 10.62 | 286,020 | -0.23(-2.12%) |
Apr 12, 2024 | 10.69 | 11.05 | 10.66 | 10.85 | 467,238 | +0.13(+1.21%) |
Apr 11, 2024 | 10.85 | 10.92 | 10.69 | 10.72 | 347,271 | -0.14(-1.29%) |
Apr 10, 2024 | 11.72 | 11.72 | 10.83 | 10.86 | 439,226 | -1.10(-9.20%) |
Apr 09, 2024 | 11.88 | 12.07 | 11.77 | 11.96 | 299,838 | +0.12(+1.01%) |
Apr 08, 2024 | 11.83 | 11.99 | 11.64 | 11.84 | 270,905 | +0.04(+0.34%) |
Apr 05, 2024 | 11.93 | 11.96 | 11.77 | 11.80 | 215,575 | -0.19(-1.58%) |
Apr 04, 2024 | 12.22 | 12.22 | 11.97 | 11.99 | 299,019 | -0.08(-0.66%) |
Apr 03, 2024 | 11.92 | 12.10 | 11.88 | 12.07 | 226,687 | +0.04(+0.33%) |
Apr 02, 2024 | 12.12 | 12.19 | 11.83 | 12.03 | 326,343 | -0.20(-1.64%) |
Apr 01, 2024 | 12.52 | 12.52 | 12.13 | 12.23 | 275,514 | -0.29(-2.32%) |
Mar 28, 2024 | 12.48 | 12.65 | 12.47 | 12.52 | 352,038 | +0.06(+0.48%) |
Mar 27, 2024 | 12.24 | 12.48 | 12.20 | 12.46 | 239,524 | +0.33(+2.72%) |
Mar 26, 2024 | 12.19 | 12.28 | 12.11 | 12.13 | 268,550 | +0.06(+0.50%) |
Mar 25, 2024 | 12.13 | 12.16 | 11.94 | 12.07 | 315,094 | -0.01(-0.08%) |
Mar 22, 2024 | 12.32 | 12.32 | 11.99 | 12.08 | 459,079 | -0.23(-1.87%) |
Mar 21, 2024 | 11.97 | 12.52 | 11.96 | 12.31 | 470,468 | +0.41(+3.45%) |
Mar 20, 2024 | 11.50 | 11.93 | 11.49 | 11.90 | 455,454 | +0.39(+3.39%) |
Mar 19, 2024 | 11.51 | 11.66 | 11.47 | 11.51 | 499,792 | -0.04(-0.35%) |
Mar 18, 2024 | 11.74 | 11.82 | 11.42 | 11.55 | 519,150 | -0.19(-1.62%) |
Mar 15, 2024 | 11.49 | 11.96 | 11.49 | 11.74 | 6,944,448 | +0.15(+1.29%) |
Mar 14, 2024 | 11.60 | 11.70 | 11.43 | 11.59 | 693,723 | +0.00(+0.00%) |
Mar 13, 2024 | 11.47 | 11.65 | 11.44 | 11.59 | 593,633 | +0.06(+0.52%) |
Mar 12, 2024 | 11.75 | 11.81 | 11.52 | 11.53 | 617,363 | -0.28(-2.37%) |
Mar 11, 2024 | 12.02 | 12.08 | 11.68 | 11.81 | 578,406 | -0.25(-2.07%) |
Mar 08, 2024 | 11.79 | 12.13 | 11.79 | 12.06 | 637,012 | +0.40(+3.43%) |
Mar 07, 2024 | 11.77 | 11.88 | 11.54 | 11.66 | 501,546 | +0.05(+0.43%) |
Mar 06, 2024 | 11.54 | 11.64 | 11.25 | 11.61 | 689,755 | +0.25(+2.20%) |
Mar 05, 2024 | 11.66 | 11.66 | 11.26 | 11.36 | 801,118 | -0.33(-2.82%) |
Mar 04, 2024 | 11.04 | 11.70 | 11.02 | 11.69 | 1,176,002 | -0.14(-1.18%) |
Mar 01, 2024 | 11.73 | 12.03 | 11.60 | 11.83 | 334,070 | +0.08(+0.68%) |
Feb 29, 2024 | 11.82 | 12.00 | 11.62 | 11.75 | 510,020 | +0.11(+0.95%) |
Feb 28, 2024 | 11.84 | 12.02 | 11.55 | 11.64 | 728,335 | -0.25(-2.10%) |
Feb 27, 2024 | 11.46 | 11.94 | 11.46 | 11.89 | 495,572 | +0.48(+4.21%) |
Feb 26, 2024 | 11.21 | 11.74 | 11.21 | 11.41 | 569,201 | +0.16(+1.42%) |
Feb 23, 2024 | 10.93 | 11.26 | 10.77 | 11.25 | 605,037 | +0.21(+1.90%) |
Feb 22, 2024 | 12.80 | 12.88 | 11.00 | 11.04 | 969,367 | -1.39(-11.18%) |
Feb 21, 2024 | 12.86 | 12.86 | 12.29 | 12.43 | 356,227 | -0.38(-2.97%) |
Feb 20, 2024 | 12.57 | 12.84 | 12.47 | 12.81 | 299,622 | +0.07(+0.55%) |
Feb 16, 2024 | 12.83 | 13.00 | 12.72 | 12.74 | 249,534 | -0.23(-1.77%) |
Feb 15, 2024 | 12.70 | 13.08 | 12.66 | 12.97 | 237,877 | +0.37(+2.94%) |
Feb 14, 2024 | 12.77 | 12.88 | 12.52 | 12.60 | 238,488 | +0.03(+0.24%) |
Feb 13, 2024 | 13.16 | 13.28 | 12.53 | 12.57 | 231,286 | -0.98(-7.23%) |
Feb 12, 2024 | 13.22 | 13.61 | 13.22 | 13.55 | 145,211 | +0.33(+2.50%) |
Feb 09, 2024 | 13.27 | 13.32 | 13.13 | 13.22 | 142,525 | -0.03(-0.23%) |
Feb 08, 2024 | 13.06 | 13.28 | 12.86 | 13.25 | 152,348 | +0.17(+1.30%) |
Feb 07, 2024 | 13.38 | 13.39 | 13.01 | 13.08 | 149,720 | -0.26(-1.95%) |
Feb 06, 2024 | 13.20 | 13.50 | 13.20 | 13.34 | 188,273 | +0.12(+0.91%) |
Feb 05, 2024 | 13.51 | 13.51 | 13.15 | 13.22 | 191,294 | -0.46(-3.36%) |
Feb 02, 2024 | 13.78 | 13.89 | 13.67 | 13.68 | 160,582 | -0.30(-2.15%) |
Feb 01, 2024 | 13.81 | 13.98 | 13.51 | 13.98 | 282,361 | +0.20(+1.45%) |
Jan 31, 2024 | 14.00 | 14.18 | 13.77 | 13.78 | 269,585 | -0.20(-1.43%) |
Jan 30, 2024 | 14.18 | 14.31 | 13.98 | 13.98 | 166,375 | -0.32(-2.24%) |
Jan 29, 2024 | 14.33 | 14.36 | 14.18 | 14.30 | 147,409 | -0.07(-0.49%) |
Jan 26, 2024 | 14.64 | 14.69 | 14.35 | 14.37 | 107,182 | -0.16(-1.10%) |
Jan 25, 2024 | 14.79 | 14.91 | 14.48 | 14.53 | 180,320 | -0.03(-0.21%) |
Jan 24, 2024 | 14.50 | 14.59 | 14.41 | 14.56 | 183,420 | +0.18(+1.25%) |
Jan 23, 2024 | 14.64 | 14.68 | 14.37 | 14.38 | 160,541 | -0.06(-0.42%) |
Jan 22, 2024 | 14.18 | 14.47 | 14.14 | 14.44 | 143,891 | +0.39(+2.78%) |
Jan 19, 2024 | 14.08 | 14.14 | 13.78 | 14.05 | 136,093 | +0.04(+0.29%) |
Jan 18, 2024 | 13.90 | 14.01 | 13.80 | 14.01 | 132,405 | +0.21(+1.52%) |
Jan 17, 2024 | 13.68 | 13.84 | 13.61 | 13.80 | 148,803 | -0.08(-0.58%) |
Jan 16, 2024 | 13.86 | 13.96 | 13.82 | 13.88 | 178,547 | -0.13(-0.93%) |
Jan 12, 2024 | 14.17 | 14.22 | 13.91 | 14.01 | 121,678 | -0.08(-0.57%) |
Jan 11, 2024 | 14.03 | 14.10 | 13.76 | 14.09 | 191,843 | +0.00(+0.00%) |
Jan 10, 2024 | 13.99 | 14.16 | 13.86 | 14.09 | 185,985 | +0.07(+0.50%) |
Jan 09, 2024 | 14.30 | 14.30 | 13.98 | 14.02 | 214,281 | -0.49(-3.38%) |
Jan 08, 2024 | 14.45 | 14.62 | 14.35 | 14.51 | 150,140 | +0.14(+0.97%) |
Jan 05, 2024 | 14.24 | 14.48 | 14.24 | 14.37 | 229,509 | -0.03(-0.21%) |
Jan 04, 2024 | 14.60 | 14.63 | 14.35 | 14.40 | 369,501 | -0.10(-0.69%) |
Jan 03, 2024 | 15.20 | 15.20 | 14.50 | 14.50 | 305,470 | -0.78(-5.10%) |
Jan 02, 2024 | 15.26 | 15.60 | 15.25 | 15.28 | 214,163 | -0.06(-0.39%) |
Dec 29, 2023 | 15.58 | 15.59 | 15.31 | 15.34 | 217,213 | -0.26(-1.67%) |
Dec 28, 2023 | 15.47 | 15.61 | 15.45 | 15.60 | 137,041 | +0.07(+0.45%) |
Dec 27, 2023 | 15.71 | 15.76 | 15.50 | 15.53 | 154,052 | -0.11(-0.70%) |
Dec 26, 2023 | 15.67 | 15.67 | 15.45 | 15.64 | 182,478 | +0.04(+0.26%) |
Dec 22, 2023 | 15.88 | 15.93 | 15.59 | 15.60 | 217,547 | -0.18(-1.14%) |
Dec 21, 2023 | 15.64 | 15.81 | 15.61 | 15.78 | 236,889 | +0.25(+1.61%) |
Dec 20, 2023 | 15.88 | 16.14 | 15.47 | 15.53 | 382,219 | -0.35(-2.20%) |
Dec 19, 2023 | 15.81 | 15.94 | 15.72 | 15.88 | 411,466 | +0.21(+1.34%) |
Dec 18, 2023 | 15.82 | 15.97 | 15.62 | 15.67 | 464,039 | +0.00(+0.00%) |
Dec 15, 2023 | 15.83 | 16.02 | 15.47 | 15.67 | 3,017,333 | +0.11(+0.71%) |
Dec 14, 2023 | 15.27 | 15.74 | 15.27 | 15.56 | 672,739 | +0.48(+3.18%) |
Dec 13, 2023 | 14.69 | 15.21 | 14.58 | 15.08 | 553,917 | +0.35(+2.38%) |
Dec 12, 2023 | 14.66 | 14.91 | 14.53 | 14.73 | 436,409 | +0.07(+0.48%) |
Dec 11, 2023 | 14.51 | 14.70 | 14.48 | 14.66 | 308,468 | +0.17(+1.17%) |
Dec 08, 2023 | 14.50 | 14.61 | 14.26 | 14.49 | 368,725 | +0.00(+0.00%) |
Dec 07, 2023 | 14.37 | 14.50 | 14.21 | 14.49 | 314,762 | +0.19(+1.33%) |
Dec 06, 2023 | 14.73 | 14.88 | 14.23 | 14.30 | 296,753 | -0.36(-2.46%) |
Dec 05, 2023 | 15.03 | 15.16 | 14.52 | 14.66 | 423,866 | -0.44(-2.91%) |
Dec 04, 2023 | 14.48 | 15.14 | 14.37 | 15.10 | 487,812 | +0.56(+3.85%) |
Dec 01, 2023 | 13.87 | 14.56 | 13.87 | 14.54 | 364,872 | +0.60(+4.30%) |
Nov 30, 2023 | 14.15 | 14.25 | 13.85 | 13.94 | 425,816 | -0.17(-1.20%) |
Nov 29, 2023 | 13.92 | 14.17 | 13.88 | 14.11 | 317,110 | +0.33(+2.39%) |
Nov 28, 2023 | 13.81 | 13.87 | 13.69 | 13.78 | 486,249 | -0.03(-0.22%) |
Nov 27, 2023 | 13.67 | 13.86 | 13.67 | 13.81 | 334,325 | +0.07(+0.51%) |
Nov 24, 2023 | 13.58 | 13.86 | 13.58 | 13.74 | 143,228 | +0.13(+0.96%) |
Nov 22, 2023 | 13.81 | 13.98 | 13.58 | 13.61 | 316,966 | -0.11(-0.80%) |
Nov 21, 2023 | 13.84 | 13.93 | 13.69 | 13.72 | 254,284 | -0.19(-1.37%) |
Nov 20, 2023 | 13.66 | 13.92 | 13.66 | 13.91 | 242,685 | +0.19(+1.38%) |
Nov 17, 2023 | 13.56 | 13.98 | 13.54 | 13.72 | 282,860 | +0.31(+2.31%) |
Nov 16, 2023 | 13.48 | 13.50 | 13.24 | 13.41 | 579,912 | -0.09(-0.67%) |
Nov 15, 2023 | 13.40 | 13.61 | 13.33 | 13.50 | 319,914 | +0.16(+1.20%) |
Nov 14, 2023 | 13.08 | 13.34 | 13.08 | 13.34 | 355,495 | +0.54(+4.22%) |
Nov 13, 2023 | 13.17 | 13.29 | 12.79 | 12.80 | 236,111 | -0.29(-2.22%) |
Nov 10, 2023 | 13.13 | 13.20 | 12.95 | 13.09 | 216,828 | -0.01(-0.08%) |
Nov 09, 2023 | 13.11 | 13.30 | 13.05 | 13.10 | 312,434 | +0.08(+0.61%) |
Nov 08, 2023 | 12.60 | 13.02 | 12.56 | 13.02 | 360,804 | +0.55(+4.41%) |
Nov 07, 2023 | 12.64 | 12.64 | 12.29 | 12.47 | 463,426 | -0.29(-2.27%) |
Nov 06, 2023 | 11.94 | 12.80 | 11.90 | 12.76 | 530,457 | +0.87(+7.32%) |
Nov 03, 2023 | 11.98 | 12.14 | 11.80 | 11.89 | 355,993 | +0.07(+0.59%) |
Nov 02, 2023 | 11.55 | 11.84 | 11.40 | 11.82 | 603,214 | +0.72(+6.49%) |
Nov 01, 2023 | 11.01 | 11.13 | 10.90 | 11.10 | 377,018 | +0.03(+0.27%) |
Oct 31, 2023 | 10.83 | 11.14 | 10.82 | 11.07 | 437,054 | +0.21(+1.93%) |
Oct 30, 2023 | 11.00 | 11.16 | 10.79 | 10.86 | 432,638 | +0.04(+0.37%) |
Oct 27, 2023 | 10.80 | 10.92 | 10.60 | 10.82 | 435,651 | -0.05(-0.46%) |
Oct 26, 2023 | 10.74 | 11.20 | 10.67 | 10.87 | 456,243 | +0.18(+1.68%) |
Oct 25, 2023 | 10.71 | 10.94 | 10.48 | 10.69 | 583,586 | -0.01(-0.09%) |
Oct 24, 2023 | 11.11 | 11.69 | 10.15 | 10.70 | 2,107,335 | -2.96(-21.67%) |
Oct 23, 2023 | 13.91 | 14.05 | 13.61 | 13.66 | 497,136 | -0.25(-1.80%) |
Oct 20, 2023 | 14.33 | 14.41 | 13.88 | 13.91 | 279,673 | -0.32(-2.25%) |
Oct 19, 2023 | 14.42 | 14.44 | 14.13 | 14.23 | 362,606 | -0.27(-1.86%) |
Oct 18, 2023 | 14.68 | 14.68 | 14.41 | 14.50 | 139,627 | -0.25(-1.69%) |
Oct 17, 2023 | 14.60 | 14.84 | 14.60 | 14.75 | 201,313 | +0.10(+0.68%) |
Oct 16, 2023 | 14.73 | 14.82 | 14.55 | 14.65 | 170,959 | +0.05(+0.34%) |
Oct 13, 2023 | 14.93 | 14.98 | 14.49 | 14.60 | 135,968 | -0.38(-2.54%) |
Oct 12, 2023 | 15.21 | 15.21 | 14.85 | 14.98 | 101,458 | -0.15(-0.99%) |
Oct 11, 2023 | 15.14 | 15.23 | 15.07 | 15.13 | 90,642 | -0.04(-0.26%) |
Oct 10, 2023 | 15.01 | 15.19 | 14.99 | 15.17 | 215,272 | +0.16(+1.07%) |
Oct 09, 2023 | 14.86 | 15.17 | 14.84 | 15.01 | 157,250 | +0.13(+0.87%) |
Oct 06, 2023 | 14.81 | 15.06 | 14.78 | 14.88 | 134,651 | -0.05(-0.33%) |
Oct 05, 2023 | 14.84 | 14.96 | 14.71 | 14.93 | 180,004 | +0.02(+0.13%) |
Oct 04, 2023 | 14.85 | 15.07 | 14.80 | 14.91 | 136,674 | +0.07(+0.47%) |
Oct 03, 2023 | 14.89 | 14.90 | 14.70 | 14.84 | 158,175 | -0.08(-0.54%) |
Oct 02, 2023 | 14.69 | 14.93 | 14.49 | 14.92 | 276,097 | +0.25(+1.70%) |
Sep 29, 2023 | 14.81 | 14.90 | 14.66 | 14.67 | 291,718 | -0.07(-0.47%) |
Sep 28, 2023 | 14.41 | 14.74 | 14.41 | 14.74 | 375,738 | +0.31(+2.15%) |
Sep 27, 2023 | 14.09 | 14.45 | 14.06 | 14.43 | 148,962 | +0.50(+3.59%) |
Sep 26, 2023 | 14.22 | 14.40 | 13.92 | 13.93 | 233,394 | -0.40(-2.79%) |
Sep 25, 2023 | 14.36 | 14.46 | 14.31 | 14.33 | 110,798 | -0.06(-0.42%) |
Sep 22, 2023 | 14.69 | 14.74 | 14.32 | 14.39 | 206,960 | -0.26(-1.77%) |
Sep 21, 2023 | 14.20 | 14.66 | 14.19 | 14.65 | 244,756 | +0.41(+2.88%) |
Sep 20, 2023 | 14.30 | 14.50 | 14.23 | 14.24 | 151,897 | +0.03(+0.21%) |
Sep 19, 2023 | 14.03 | 14.38 | 14.02 | 14.21 | 326,848 | +0.26(+1.86%) |
Sep 18, 2023 | 13.93 | 14.14 | 13.74 | 13.95 | 413,031 | -0.03(-0.21%) |
Sep 15, 2023 | 13.91 | 14.22 | 13.89 | 13.98 | 913,448 | +0.06(+0.43%) |
Sep 14, 2023 | 13.83 | 14.02 | 13.80 | 13.92 | 345,470 | +0.21(+1.53%) |
Sep 13, 2023 | 13.90 | 14.00 | 13.65 | 13.71 | 355,903 | -0.15(-1.08%) |
Sep 12, 2023 | 14.11 | 14.17 | 13.79 | 13.86 | 261,474 | -0.21(-1.49%) |
Sep 11, 2023 | 14.15 | 14.19 | 13.96 | 14.07 | 177,611 | -0.01(-0.07%) |
Sep 08, 2023 | 14.07 | 14.10 | 13.79 | 14.08 | 240,554 | +0.11(+0.79%) |
Sep 07, 2023 | 14.21 | 14.21 | 13.73 | 13.97 | 392,052 | -0.24(-1.69%) |
Sep 06, 2023 | 14.61 | 14.69 | 14.19 | 14.21 | 176,714 | -0.36(-2.47%) |
Sep 05, 2023 | 15.05 | 15.05 | 14.08 | 14.57 | 237,758 | -0.53(-3.51%) |
Sep 01, 2023 | 15.16 | 15.25 | 15.06 | 15.10 | 141,733 | -0.03(-0.20%) |
Aug 31, 2023 | 15.30 | 15.41 | 15.11 | 15.13 | 195,769 | -0.24(-1.56%) |
Aug 30, 2023 | 15.29 | 15.42 | 15.24 | 15.37 | 101,483 | +0.01(+0.07%) |
Aug 29, 2023 | 15.45 | 15.59 | 15.31 | 15.36 | 112,922 | -0.13(-0.84%) |
Aug 28, 2023 | 15.42 | 15.56 | 15.37 | 15.49 | 136,408 | +0.10(+0.65%) |
Aug 25, 2023 | 15.40 | 15.43 | 15.20 | 15.39 | 120,594 | +0.02(+0.13%) |
Aug 24, 2023 | 15.36 | 15.57 | 15.21 | 15.37 | 137,855 | -0.04(-0.26%) |
Aug 23, 2023 | 15.62 | 15.68 | 15.12 | 15.41 | 411,832 | -0.19(-1.22%) |
Aug 22, 2023 | 15.05 | 15.63 | 15.02 | 15.60 | 320,316 | +0.62(+4.14%) |
Aug 21, 2023 | 15.20 | 15.31 | 14.91 | 14.98 | 189,081 | -0.22(-1.45%) |
Aug 18, 2023 | 15.10 | 15.40 | 15.10 | 15.20 | 227,999 | +0.02(+0.13%) |
Aug 17, 2023 | 15.08 | 15.24 | 14.93 | 15.18 | 234,781 | +0.08(+0.53%) |
Aug 16, 2023 | 15.05 | 15.38 | 15.05 | 15.10 | 172,161 | +0.00(+0.00%) |
Aug 15, 2023 | 15.10 | 15.36 | 14.88 | 15.10 | 180,598 | -0.20(-1.31%) |
Aug 14, 2023 | 15.11 | 15.30 | 14.91 | 15.30 | 130,248 | +0.07(+0.46%) |
Aug 11, 2023 | 15.27 | 15.42 | 15.15 | 15.23 | 102,443 | -0.06(-0.39%) |
Aug 10, 2023 | 15.36 | 15.51 | 15.08 | 15.29 | 79,223 | -0.05(-0.33%) |
Aug 09, 2023 | 15.27 | 15.40 | 15.10 | 15.34 | 104,098 | +0.09(+0.59%) |
Aug 08, 2023 | 15.44 | 15.46 | 15.00 | 15.25 | 150,235 | -0.48(-3.05%) |
Aug 07, 2023 | 15.28 | 15.75 | 15.28 | 15.73 | 147,092 | +0.54(+3.55%) |
Aug 04, 2023 | 15.21 | 15.48 | 15.17 | 15.19 | 136,305 | -0.14(-0.91%) |
Aug 03, 2023 | 14.87 | 15.35 | 14.75 | 15.33 | 221,953 | +0.35(+2.34%) |
Aug 02, 2023 | 14.76 | 15.05 | 14.76 | 14.98 | 136,779 | +0.07(+0.47%) |
Aug 01, 2023 | 14.84 | 15.12 | 14.66 | 14.91 | 169,926 | -0.04(-0.27%) |
Jul 31, 2023 | 14.81 | 15.04 | 14.78 | 14.95 | 196,983 | +0.02(+0.13%) |
Jul 28, 2023 | 15.20 | 15.24 | 14.83 | 14.93 | 155,321 | -0.13(-0.86%) |
Jul 27, 2023 | 14.73 | 15.14 | 14.70 | 15.06 | 290,750 | +0.45(+3.08%) |
Jul 26, 2023 | 14.95 | 15.44 | 14.53 | 14.61 | 463,600 | -0.31(-2.08%) |
Jul 25, 2023 | 14.64 | 15.60 | 13.52 | 14.92 | 914,046 | -3.37(-18.43%) |
Jul 24, 2023 | 17.94 | 18.36 | 17.94 | 18.29 | 104,123 | +0.20(+1.11%) |
Jul 21, 2023 | 18.61 | 18.61 | 18.00 | 18.09 | 104,437 | -0.43(-2.32%) |
Jul 20, 2023 | 18.75 | 18.81 | 18.42 | 18.52 | 130,543 | -0.46(-2.42%) |
Jul 19, 2023 | 18.88 | 19.06 | 18.71 | 18.98 | 126,890 | +0.12(+0.64%) |
Jul 18, 2023 | 18.39 | 18.91 | 18.36 | 18.86 | 103,439 | +0.50(+2.72%) |
Jul 17, 2023 | 18.13 | 18.66 | 18.13 | 18.36 | 147,490 | +0.15(+0.82%) |
Jul 14, 2023 | 17.88 | 18.21 | 17.71 | 18.21 | 123,172 | +0.34(+1.90%) |
Jul 13, 2023 | 17.86 | 17.99 | 17.73 | 17.87 | 109,710 | +0.11(+0.62%) |
Jul 12, 2023 | 18.00 | 18.08 | 17.75 | 17.76 | 121,382 | +0.01(+0.06%) |
Jul 11, 2023 | 17.70 | 17.89 | 17.66 | 17.75 | 113,969 | +0.07(+0.40%) |
Jul 10, 2023 | 17.50 | 17.96 | 17.50 | 17.68 | 115,874 | +0.11(+0.63%) |
Jul 07, 2023 | 17.30 | 17.71 | 17.30 | 17.57 | 262,898 | +0.25(+1.44%) |
Jul 06, 2023 | 17.49 | 17.59 | 17.21 | 17.32 | 99,707 | -0.36(-2.04%) |
Jul 05, 2023 | 17.70 | 17.95 | 17.44 | 17.68 | 153,834 | -0.09(-0.51%) |
Jul 03, 2023 | 17.60 | 17.84 | 17.55 | 17.77 | 52,560 | +0.06(+0.34%) |
Jun 30, 2023 | 17.91 | 17.97 | 17.70 | 17.71 | 102,553 | -0.06(-0.34%) |
Jun 29, 2023 | 17.55 | 18.01 | 17.55 | 17.77 | 83,601 | +0.22(+1.25%) |
Jun 28, 2023 | 17.60 | 17.62 | 17.29 | 17.55 | 132,240 | -0.03(-0.17%) |
Jun 27, 2023 | 17.71 | 17.72 | 17.49 | 17.58 | 119,755 | -0.06(-0.34%) |
Jun 26, 2023 | 17.61 | 17.84 | 17.57 | 17.64 | 120,991 | -0.05(-0.28%) |
Jun 23, 2023 | 17.53 | 17.85 | 17.36 | 17.69 | 578,964 | -0.13(-0.73%) |
Jun 22, 2023 | 17.78 | 17.87 | 17.49 | 17.82 | 155,605 | +0.03(+0.17%) |
Jun 21, 2023 | 17.68 | 18.00 | 17.51 | 17.79 | 163,803 | +0.08(+0.45%) |
Jun 20, 2023 | 17.73 | 17.93 | 17.50 | 17.71 | 210,555 | -0.10(-0.56%) |
Jun 16, 2023 | 17.93 | 17.93 | 17.47 | 17.81 | 1,108,834 | +0.15(+0.85%) |
Jun 15, 2023 | 17.37 | 17.67 | 17.22 | 17.66 | 234,234 | +0.29(+1.67%) |
Jun 14, 2023 | 18.19 | 18.23 | 17.23 | 17.37 | 265,862 | -0.72(-3.98%) |
Jun 13, 2023 | 17.99 | 18.26 | 17.90 | 18.09 | 186,892 | +0.05(+0.28%) |
Jun 12, 2023 | 17.91 | 18.21 | 17.70 | 18.04 | 177,820 | +0.10(+0.56%) |
Jun 09, 2023 | 18.13 | 18.14 | 17.80 | 17.94 | 242,986 | -0.32(-1.75%) |
Jun 08, 2023 | 18.31 | 18.31 | 17.95 | 18.26 | 234,229 | -0.25(-1.35%) |
Jun 07, 2023 | 17.62 | 18.57 | 17.62 | 18.51 | 250,144 | +0.99(+5.65%) |
Jun 06, 2023 | 16.82 | 17.58 | 16.69 | 17.52 | 154,889 | +0.64(+3.79%) |
Jun 05, 2023 | 17.06 | 17.18 | 16.63 | 16.88 | 179,750 | -0.58(-3.32%) |
Jun 02, 2023 | 16.96 | 17.54 | 16.93 | 17.46 | 141,500 | +0.77(+4.61%) |