Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 15.59 | 15.77 | 15.48 | 15.48 | 17,215 | +0.08(+0.52%) |
May 06, 2024 | 15.32 | 15.50 | 15.28 | 15.40 | 15,747 | -0.04(-0.26%) |
May 03, 2024 | 15.33 | 15.44 | 15.13 | 15.44 | 9,558 | +0.22(+1.45%) |
May 02, 2024 | 14.88 | 15.22 | 14.88 | 15.22 | 19,150 | +0.13(+0.86%) |
May 01, 2024 | 14.73 | 15.14 | 14.68 | 15.09 | 16,074 | +0.53(+3.64%) |
Apr 30, 2024 | 14.99 | 15.16 | 14.53 | 14.56 | 19,266 | -0.66(-4.34%) |
Apr 29, 2024 | 15.31 | 15.70 | 15.14 | 15.22 | 12,898 | -0.25(-1.62%) |
Apr 26, 2024 | 15.02 | 15.67 | 15.02 | 15.47 | 25,690 | +0.25(+1.64%) |
Apr 25, 2024 | 15.19 | 15.36 | 14.79 | 15.22 | 60,438 | -0.36(-2.31%) |
Apr 24, 2024 | 15.75 | 15.76 | 15.07 | 15.58 | 38,804 | -0.07(-0.45%) |
Apr 23, 2024 | 15.48 | 15.69 | 15.41 | 15.65 | 15,688 | +0.25(+1.62%) |
Apr 22, 2024 | 15.38 | 15.54 | 15.15 | 15.40 | 23,744 | -0.02(-0.13%) |
Apr 19, 2024 | 15.40 | 15.50 | 15.03 | 15.42 | 22,030 | +0.21(+1.35%) |
Apr 18, 2024 | 15.27 | 15.39 | 15.20 | 15.21 | 20,255 | -0.01(-0.03%) |
Apr 17, 2024 | 15.27 | 15.38 | 15.11 | 15.22 | 16,400 | +0.12(+0.79%) |
Apr 16, 2024 | 15.40 | 15.40 | 15.09 | 15.10 | 24,600 | -0.14(-0.92%) |
Apr 15, 2024 | 15.08 | 15.36 | 15.06 | 15.24 | 12,902 | +0.02(+0.13%) |
Apr 12, 2024 | 15.05 | 15.22 | 14.98 | 15.22 | 13,163 | +0.00(+0.00%) |
Apr 11, 2024 | 15.28 | 15.44 | 15.03 | 15.22 | 19,941 | +0.05(+0.33%) |
Apr 10, 2024 | 15.87 | 16.00 | 15.11 | 15.17 | 21,571 | -0.79(-4.95%) |
Apr 09, 2024 | 16.15 | 16.25 | 15.95 | 15.96 | 21,367 | -0.11(-0.65%) |
Apr 08, 2024 | 15.95 | 16.21 | 15.95 | 16.07 | 22,093 | +0.30(+1.87%) |
Apr 05, 2024 | 15.89 | 16.10 | 15.77 | 15.77 | 5,529 | -0.05(-0.32%) |
Apr 04, 2024 | 16.06 | 16.29 | 15.82 | 15.82 | 25,578 | +0.16(+1.02%) |
Apr 03, 2024 | 15.91 | 16.07 | 15.66 | 15.66 | 17,314 | -0.14(-0.89%) |
Apr 02, 2024 | 15.80 | 16.15 | 15.80 | 15.80 | 16,870 | -0.06(-0.38%) |
Apr 01, 2024 | 16.27 | 16.30 | 15.86 | 15.86 | 18,120 | -0.47(-2.88%) |
Mar 28, 2024 | 16.18 | 16.33 | 16.03 | 16.33 | 9,653 | +0.04(+0.25%) |
Mar 27, 2024 | 15.99 | 16.39 | 15.94 | 16.29 | 18,049 | +0.39(+2.45%) |
Mar 26, 2024 | 15.94 | 16.13 | 15.90 | 15.90 | 6,226 | -0.05(-0.31%) |
Mar 25, 2024 | 15.94 | 15.95 | 15.94 | 15.95 | 3,635 | +0.04(+0.25%) |
Mar 22, 2024 | 15.95 | 16.16 | 15.91 | 15.91 | 6,185 | -0.28(-1.73%) |
Mar 21, 2024 | 16.23 | 16.42 | 16.07 | 16.19 | 24,187 | +0.18(+1.12%) |
Mar 20, 2024 | 15.68 | 16.20 | 15.68 | 16.01 | 17,834 | +0.32(+2.04%) |
Mar 19, 2024 | 15.65 | 15.77 | 15.44 | 15.69 | 11,737 | +0.28(+1.82%) |
Mar 18, 2024 | 15.67 | 15.86 | 15.40 | 15.41 | 11,296 | -0.38(-2.41%) |
Mar 15, 2024 | 15.21 | 16.15 | 15.21 | 15.79 | 53,293 | +0.58(+3.81%) |
Mar 14, 2024 | 15.55 | 15.77 | 15.21 | 15.21 | 18,712 | -0.37(-2.37%) |
Mar 13, 2024 | 15.52 | 16.14 | 15.51 | 15.58 | 15,509 | -0.18(-1.14%) |
Mar 12, 2024 | 15.86 | 16.18 | 15.76 | 15.76 | 5,581 | -0.09(-0.57%) |
Mar 11, 2024 | 15.90 | 16.05 | 15.72 | 15.85 | 5,839 | +0.00(+0.00%) |
Mar 08, 2024 | 16.04 | 16.27 | 15.85 | 15.85 | 9,087 | -0.03(-0.19%) |
Mar 07, 2024 | 15.89 | 15.89 | 15.81 | 15.88 | 5,240 | +0.02(+0.13%) |
Mar 06, 2024 | 15.85 | 15.86 | 15.70 | 15.86 | 6,437 | -0.03(-0.19%) |
Mar 05, 2024 | 15.70 | 16.50 | 15.70 | 15.89 | 22,872 | +0.18(+1.15%) |
Mar 04, 2024 | 15.74 | 16.14 | 15.71 | 15.71 | 17,259 | -0.31(-1.94%) |
Mar 01, 2024 | 15.63 | 16.19 | 15.63 | 16.02 | 27,125 | -0.13(-0.80%) |
Feb 29, 2024 | 16.14 | 16.18 | 16.13 | 16.15 | 7,526 | +0.30(+1.89%) |
Feb 28, 2024 | 15.87 | 16.03 | 15.58 | 15.85 | 19,963 | -0.10(-0.63%) |
Feb 27, 2024 | 16.04 | 16.22 | 15.95 | 15.95 | 10,915 | -0.05(-0.31%) |
Feb 26, 2024 | 16.00 | 16.04 | 16.00 | 16.00 | 4,130 | +0.04(+0.25%) |
Feb 23, 2024 | 16.02 | 16.02 | 15.96 | 15.96 | 5,222 | +0.05(+0.31%) |
Feb 22, 2024 | 15.75 | 16.02 | 15.54 | 15.91 | 14,200 | +0.10(+0.63%) |
Feb 21, 2024 | 15.74 | 16.18 | 15.66 | 15.81 | 15,504 | -0.22(-1.37%) |
Feb 20, 2024 | 16.05 | 16.52 | 16.03 | 16.03 | 13,290 | -0.19(-1.17%) |
Feb 16, 2024 | 16.50 | 16.56 | 16.21 | 16.22 | 13,731 | -0.34(-2.05%) |
Feb 15, 2024 | 16.14 | 16.56 | 16.04 | 16.56 | 14,346 | +0.52(+3.24%) |
Feb 14, 2024 | 15.47 | 16.04 | 15.46 | 16.04 | 16,249 | +0.60(+3.89%) |
Feb 13, 2024 | 15.75 | 16.08 | 15.41 | 15.44 | 24,774 | -0.90(-5.51%) |
Feb 12, 2024 | 16.15 | 16.53 | 16.15 | 16.34 | 12,822 | +0.33(+2.06%) |
Feb 09, 2024 | 15.75 | 16.18 | 15.71 | 16.01 | 10,429 | +0.20(+1.27%) |
Feb 08, 2024 | 15.81 | 16.30 | 15.81 | 15.81 | 10,998 | -0.04(-0.25%) |
Feb 07, 2024 | 15.98 | 15.98 | 15.57 | 15.85 | 25,770 | -0.20(-1.23%) |
Feb 06, 2024 | 16.34 | 16.37 | 15.85 | 16.05 | 28,381 | -0.34(-2.05%) |
Feb 05, 2024 | 16.32 | 16.51 | 16.14 | 16.38 | 17,812 | -0.15(-0.90%) |
Feb 02, 2024 | 16.53 | 16.92 | 16.53 | 16.53 | 20,035 | -0.23(-1.36%) |
Feb 01, 2024 | 16.57 | 16.94 | 16.32 | 16.76 | 23,011 | +0.20(+1.19%) |
Jan 31, 2024 | 17.02 | 17.18 | 16.56 | 16.56 | 17,299 | -0.49(-2.90%) |
Jan 30, 2024 | 17.24 | 17.46 | 17.06 | 17.06 | 19,736 | -0.33(-1.88%) |
Jan 29, 2024 | 17.91 | 17.91 | 17.35 | 17.38 | 13,456 | -0.20(-1.13%) |
Jan 26, 2024 | 18.05 | 18.05 | 17.35 | 17.58 | 8,852 | -0.32(-1.77%) |
Jan 25, 2024 | 17.71 | 17.90 | 17.35 | 17.90 | 23,743 | +0.40(+2.26%) |
Jan 24, 2024 | 17.67 | 18.03 | 17.33 | 17.50 | 31,391 | +0.06(+0.34%) |
Jan 23, 2024 | 18.05 | 18.05 | 17.44 | 17.44 | 15,736 | -0.46(-2.60%) |
Jan 22, 2024 | 17.63 | 17.96 | 17.63 | 17.91 | 12,211 | +0.28(+1.57%) |
Jan 19, 2024 | 17.53 | 17.84 | 17.14 | 17.63 | 17,018 | +0.26(+1.48%) |
Jan 18, 2024 | 17.20 | 17.55 | 17.19 | 17.37 | 7,863 | -0.02(-0.11%) |
Jan 17, 2024 | 17.08 | 17.44 | 17.07 | 17.39 | 12,218 | +0.04(+0.23%) |
Jan 16, 2024 | 17.35 | 17.66 | 17.27 | 17.35 | 15,812 | -0.19(-1.10%) |
Jan 12, 2024 | 17.58 | 17.77 | 17.50 | 17.55 | 8,824 | +0.09(+0.54%) |
Jan 11, 2024 | 17.22 | 17.50 | 17.12 | 17.45 | 25,828 | -0.05(-0.28%) |
Jan 10, 2024 | 17.59 | 17.63 | 17.36 | 17.50 | 24,302 | +0.05(+0.28%) |
Jan 09, 2024 | 17.48 | 17.86 | 17.43 | 17.45 | 23,069 | -0.30(-1.67%) |
Jan 08, 2024 | 17.67 | 18.28 | 17.67 | 17.75 | 37,186 | -0.37(-2.02%) |
Jan 05, 2024 | 17.68 | 18.22 | 17.68 | 18.11 | 62,489 | +0.31(+1.72%) |
Jan 04, 2024 | 17.82 | 18.09 | 17.78 | 17.81 | 22,377 | +0.05(+0.28%) |
Jan 03, 2024 | 17.84 | 18.22 | 17.63 | 17.76 | 26,877 | -0.11(-0.61%) |
Jan 02, 2024 | 18.05 | 18.18 | 17.71 | 17.87 | 26,787 | -0.36(-1.95%) |
Dec 29, 2023 | 18.42 | 18.42 | 18.05 | 18.22 | 11,941 | -0.13(-0.70%) |
Dec 28, 2023 | 18.73 | 18.73 | 18.13 | 18.35 | 17,471 | -0.40(-2.11%) |
Dec 27, 2023 | 18.72 | 18.79 | 18.44 | 18.75 | 27,460 | +0.14(+0.74%) |
Dec 26, 2023 | 18.54 | 18.79 | 18.32 | 18.61 | 9,257 | +0.08(+0.43%) |
Dec 22, 2023 | 18.72 | 18.79 | 18.52 | 18.53 | 17,925 | -0.26(-1.37%) |
Dec 21, 2023 | 18.75 | 18.82 | 18.39 | 18.79 | 28,180 | +0.39(+2.10%) |
Dec 20, 2023 | 18.51 | 18.79 | 18.29 | 18.40 | 32,426 | +0.02(+0.11%) |
Dec 19, 2023 | 18.08 | 18.58 | 17.82 | 18.38 | 48,845 | +0.30(+1.64%) |
Dec 18, 2023 | 17.90 | 18.09 | 17.26 | 18.08 | 50,012 | +0.15(+0.83%) |
Dec 15, 2023 | 17.57 | 18.01 | 17.08 | 17.94 | 73,473 | +0.43(+2.43%) |
Dec 14, 2023 | 16.86 | 17.51 | 16.86 | 17.51 | 40,360 | +1.12(+6.82%) |
Dec 13, 2023 | 17.15 | 17.80 | 16.21 | 16.39 | 125,207 | -0.61(-3.61%) |
Dec 12, 2023 | 17.07 | 17.10 | 16.90 | 17.01 | 9,581 | +0.03(+0.17%) |
Dec 11, 2023 | 16.92 | 17.09 | 16.80 | 16.98 | 18,890 | +0.08(+0.47%) |
Dec 08, 2023 | 16.67 | 17.15 | 16.61 | 16.90 | 23,078 | +0.33(+1.97%) |
Dec 07, 2023 | 16.05 | 16.57 | 16.05 | 16.57 | 16,504 | +0.67(+4.23%) |
Dec 06, 2023 | 16.31 | 16.40 | 15.67 | 15.90 | 37,510 | -0.25(-1.53%) |
Dec 05, 2023 | 16.08 | 16.26 | 15.99 | 16.15 | 15,400 | -0.16(-0.97%) |
Dec 04, 2023 | 16.16 | 16.31 | 16.02 | 16.30 | 13,904 | +0.21(+1.29%) |
Dec 01, 2023 | 15.67 | 16.10 | 15.67 | 16.10 | 19,569 | +0.77(+5.03%) |
Nov 30, 2023 | 15.57 | 15.61 | 15.27 | 15.33 | 22,131 | -0.31(-1.96%) |
Nov 29, 2023 | 15.50 | 15.64 | 15.31 | 15.63 | 16,035 | +0.16(+1.02%) |
Nov 28, 2023 | 15.50 | 15.62 | 15.47 | 15.47 | 9,024 | +0.17(+1.10%) |
Nov 27, 2023 | 15.63 | 15.66 | 15.24 | 15.31 | 19,825 | -0.37(-2.33%) |
Nov 24, 2023 | 15.61 | 15.71 | 15.56 | 15.67 | 3,665 | +0.03(+0.19%) |
Nov 22, 2023 | 15.51 | 15.66 | 15.18 | 15.64 | 15,553 | +0.30(+1.93%) |
Nov 21, 2023 | 15.72 | 15.72 | 15.35 | 15.35 | 30,622 | -0.36(-2.27%) |
Nov 20, 2023 | 15.60 | 15.70 | 15.51 | 15.70 | 9,574 | +0.03(+0.19%) |
Nov 17, 2023 | 15.72 | 15.72 | 15.62 | 15.67 | 23,700 | -0.02(-0.13%) |
Nov 16, 2023 | 15.32 | 15.71 | 15.32 | 15.69 | 15,850 | +0.16(+1.02%) |
Nov 15, 2023 | 15.77 | 15.85 | 15.53 | 15.53 | 29,464 | -0.26(-1.63%) |
Nov 14, 2023 | 15.22 | 15.90 | 14.82 | 15.79 | 45,229 | +0.95(+6.40%) |
Nov 13, 2023 | 14.96 | 15.10 | 14.52 | 14.84 | 10,562 | -0.28(-1.83%) |
Nov 10, 2023 | 15.11 | 15.18 | 14.85 | 15.12 | 14,724 | +0.14(+0.92%) |
Nov 09, 2023 | 15.16 | 15.35 | 14.85 | 14.98 | 11,533 | -0.11(-0.72%) |
Nov 08, 2023 | 15.44 | 15.44 | 14.93 | 15.09 | 14,956 | -0.27(-1.74%) |
Nov 07, 2023 | 15.45 | 15.55 | 15.27 | 15.36 | 13,053 | -0.09(-0.57%) |
Nov 06, 2023 | 15.47 | 15.78 | 15.36 | 15.44 | 14,208 | -0.17(-1.06%) |
Nov 03, 2023 | 15.24 | 15.78 | 15.24 | 15.61 | 33,005 | +0.45(+2.97%) |
Nov 02, 2023 | 14.69 | 15.24 | 14.69 | 15.16 | 26,186 | +0.50(+3.40%) |
Nov 01, 2023 | 14.92 | 14.94 | 14.61 | 14.66 | 24,966 | -0.37(-2.47%) |
Oct 31, 2023 | 14.79 | 15.13 | 14.77 | 15.03 | 9,314 | +0.07(+0.46%) |
Oct 30, 2023 | 14.91 | 14.96 | 14.87 | 14.96 | 5,628 | +0.09(+0.59%) |
Oct 27, 2023 | 14.94 | 15.19 | 14.77 | 14.88 | 17,524 | +0.03(+0.20%) |
Oct 26, 2023 | 14.96 | 15.28 | 14.52 | 14.85 | 37,899 | +0.15(+1.00%) |
Oct 25, 2023 | 14.57 | 14.80 | 14.57 | 14.70 | 12,002 | +0.02(+0.13%) |
Oct 24, 2023 | 14.64 | 14.69 | 14.48 | 14.68 | 24,070 | +0.05(+0.33%) |
Oct 23, 2023 | 14.77 | 14.81 | 14.63 | 14.63 | 11,788 | -0.11(-0.73%) |
Oct 20, 2023 | 15.09 | 15.09 | 14.72 | 14.74 | 24,613 | -0.31(-2.08%) |
Oct 19, 2023 | 15.21 | 15.39 | 15.01 | 15.05 | 13,294 | -0.27(-1.79%) |
Oct 18, 2023 | 15.28 | 15.44 | 15.23 | 15.33 | 20,775 | -0.04(-0.25%) |
Oct 17, 2023 | 15.54 | 15.59 | 15.37 | 15.37 | 27,481 | +0.14(+0.90%) |
Oct 16, 2023 | 15.15 | 15.35 | 15.15 | 15.23 | 18,705 | +0.31(+2.10%) |
Oct 13, 2023 | 15.30 | 15.31 | 14.80 | 14.92 | 34,441 | -0.20(-1.29%) |
Oct 12, 2023 | 15.44 | 15.51 | 15.08 | 15.11 | 51,593 | -0.26(-1.72%) |
Oct 11, 2023 | 15.29 | 15.47 | 15.20 | 15.38 | 66,319 | +0.24(+1.62%) |
Oct 10, 2023 | 15.26 | 15.40 | 15.11 | 15.13 | 155,972 | +0.11(+0.72%) |
Oct 09, 2023 | 14.84 | 15.24 | 14.84 | 15.02 | 26,516 | +0.12(+0.79%) |
Oct 06, 2023 | 15.00 | 15.21 | 14.76 | 14.91 | 31,442 | -0.15(-0.97%) |
Oct 05, 2023 | 15.05 | 15.22 | 14.82 | 15.05 | 52,313 | +0.14(+0.92%) |
Oct 04, 2023 | 14.63 | 15.05 | 14.63 | 14.92 | 35,587 | +0.25(+1.73%) |
Oct 03, 2023 | 14.76 | 14.81 | 14.57 | 14.66 | 33,035 | -0.08(-0.53%) |
Oct 02, 2023 | 15.01 | 15.03 | 14.66 | 14.74 | 30,175 | -0.36(-2.40%) |
Sep 29, 2023 | 15.14 | 15.28 | 15.06 | 15.10 | 22,771 | +0.01(+0.06%) |
Sep 28, 2023 | 15.00 | 15.22 | 14.98 | 15.09 | 33,958 | +0.09(+0.59%) |
Sep 27, 2023 | 15.20 | 15.20 | 15.00 | 15.00 | 10,020 | -0.10(-0.65%) |
Sep 26, 2023 | 15.15 | 15.22 | 15.05 | 15.10 | 16,726 | +0.04(+0.26%) |
Sep 25, 2023 | 14.99 | 15.09 | 15.05 | 15.06 | 7,013 | +0.13(+0.85%) |
Sep 22, 2023 | 15.13 | 15.23 | 14.94 | 14.94 | 17,086 | -0.29(-1.93%) |
Sep 21, 2023 | 15.21 | 15.28 | 15.17 | 15.23 | 7,135 | -0.10(-0.64%) |
Sep 20, 2023 | 15.37 | 15.62 | 15.25 | 15.33 | 11,086 | +0.06(+0.38%) |
Sep 19, 2023 | 15.56 | 15.56 | 15.24 | 15.27 | 15,888 | -0.18(-1.14%) |
Sep 18, 2023 | 15.54 | 15.72 | 15.41 | 15.44 | 12,640 | -0.12(-0.75%) |
Sep 15, 2023 | 15.75 | 15.81 | 15.49 | 15.56 | 88,923 | -0.19(-1.18%) |
Sep 14, 2023 | 15.68 | 15.83 | 15.64 | 15.75 | 17,604 | +0.20(+1.26%) |
Sep 13, 2023 | 15.90 | 16.06 | 15.46 | 15.55 | 19,702 | -0.27(-1.73%) |
Sep 12, 2023 | 15.92 | 15.93 | 15.71 | 15.82 | 6,691 | -0.03(-0.18%) |
Sep 11, 2023 | 15.78 | 15.97 | 15.63 | 15.85 | 12,588 | +0.22(+1.37%) |
Sep 08, 2023 | 15.62 | 15.74 | 15.47 | 15.64 | 18,395 | -0.01(-0.06%) |
Sep 07, 2023 | 15.59 | 15.94 | 15.59 | 15.65 | 81,232 | +0.05(+0.31%) |
Sep 06, 2023 | 15.56 | 15.66 | 15.48 | 15.60 | 24,486 | -0.06(-0.37%) |
Sep 05, 2023 | 16.04 | 16.19 | 15.56 | 15.66 | 39,443 | -0.59(-3.61%) |
Sep 01, 2023 | 15.80 | 16.28 | 15.80 | 16.25 | 64,372 | +0.56(+3.55%) |
Aug 31, 2023 | 15.31 | 15.79 | 15.31 | 15.69 | 30,920 | +0.43(+2.82%) |
Aug 30, 2023 | 15.80 | 15.80 | 15.26 | 15.26 | 53,614 | -0.47(-2.98%) |
Aug 29, 2023 | 16.03 | 16.03 | 15.72 | 15.73 | 28,606 | -0.11(-0.68%) |
Aug 28, 2023 | 15.64 | 15.86 | 15.61 | 15.83 | 30,115 | +0.32(+2.08%) |
Aug 25, 2023 | 15.54 | 15.64 | 15.44 | 15.51 | 21,896 | -0.07(-0.44%) |
Aug 24, 2023 | 15.60 | 15.95 | 15.50 | 15.58 | 31,487 | -0.11(-0.69%) |
Aug 23, 2023 | 15.64 | 15.80 | 15.61 | 15.69 | 25,475 | +0.03(+0.19%) |
Aug 22, 2023 | 15.63 | 15.76 | 15.52 | 15.66 | 26,210 | +0.01(+0.06%) |
Aug 21, 2023 | 15.79 | 15.88 | 15.62 | 15.65 | 31,038 | -0.19(-1.17%) |
Aug 18, 2023 | 14.95 | 16.12 | 14.95 | 15.83 | 87,032 | +0.82(+5.47%) |
Aug 17, 2023 | 15.05 | 15.21 | 15.01 | 15.01 | 21,684 | -0.04(-0.26%) |
Aug 16, 2023 | 14.99 | 15.26 | 14.93 | 15.05 | 33,876 | +0.22(+1.52%) |
Aug 15, 2023 | 15.10 | 15.20 | 14.53 | 14.83 | 67,132 | -0.38(-2.51%) |
Aug 14, 2023 | 15.33 | 15.46 | 15.21 | 15.21 | 20,438 | -0.45(-2.87%) |
Aug 11, 2023 | 15.60 | 15.74 | 15.44 | 15.66 | 22,239 | +0.00(+0.00%) |
Aug 10, 2023 | 15.72 | 15.81 | 15.44 | 15.66 | 50,500 | +0.07(+0.44%) |
Aug 09, 2023 | 15.73 | 15.85 | 15.49 | 15.59 | 48,163 | -0.14(-0.86%) |
Aug 08, 2023 | 15.75 | 15.83 | 15.50 | 15.73 | 15,027 | -0.18(-1.15%) |
Aug 07, 2023 | 15.79 | 15.93 | 15.57 | 15.91 | 26,622 | +0.27(+1.73%) |
Aug 04, 2023 | 16.00 | 16.11 | 15.64 | 15.64 | 32,389 | -0.27(-1.70%) |
Aug 03, 2023 | 15.69 | 15.99 | 15.48 | 15.91 | 17,683 | +0.23(+1.45%) |
Aug 02, 2023 | 15.85 | 15.91 | 15.59 | 15.68 | 12,338 | -0.29(-1.79%) |
Aug 01, 2023 | 15.89 | 15.99 | 15.68 | 15.97 | 21,918 | +0.19(+1.23%) |
Jul 31, 2023 | 15.80 | 15.90 | 15.70 | 15.77 | 16,873 | +0.08(+0.49%) |
Jul 28, 2023 | 16.26 | 16.36 | 15.70 | 15.70 | 13,485 | -0.59(-3.62%) |
Jul 27, 2023 | 16.32 | 16.43 | 16.03 | 16.29 | 26,711 | +0.19(+1.20%) |
Jul 26, 2023 | 16.00 | 16.39 | 16.00 | 16.09 | 46,616 | +0.20(+1.28%) |
Jul 25, 2023 | 15.81 | 16.23 | 15.73 | 15.89 | 14,760 | +0.00(+0.00%) |
Jul 24, 2023 | 15.76 | 16.03 | 15.73 | 15.89 | 18,407 | +0.12(+0.74%) |
Jul 21, 2023 | 15.85 | 16.10 | 15.69 | 15.77 | 17,781 | +0.01(+0.06%) |
Jul 20, 2023 | 16.22 | 16.22 | 15.66 | 15.76 | 24,589 | -0.50(-3.09%) |
Jul 19, 2023 | 16.08 | 16.32 | 16.05 | 16.27 | 10,154 | +0.27(+1.69%) |
Jul 18, 2023 | 15.46 | 16.03 | 15.38 | 16.00 | 27,786 | +0.57(+3.70%) |
Jul 17, 2023 | 14.56 | 15.45 | 14.56 | 15.43 | 18,762 | +0.45(+3.03%) |
Jul 14, 2023 | 14.99 | 15.02 | 14.64 | 14.97 | 19,919 | +0.03(+0.19%) |
Jul 13, 2023 | 15.00 | 15.09 | 14.87 | 14.94 | 15,370 | +0.00(+0.00%) |
Jul 12, 2023 | 15.27 | 15.27 | 14.87 | 14.94 | 52,535 | -0.14(-0.96%) |
Jul 11, 2023 | 14.99 | 15.15 | 14.82 | 15.09 | 33,990 | +0.37(+2.50%) |
Jul 10, 2023 | 14.92 | 14.98 | 14.70 | 14.72 | 13,390 | +0.01(+0.07%) |
Jul 07, 2023 | 14.31 | 14.88 | 14.31 | 14.71 | 64,926 | +0.40(+2.77%) |
Jul 06, 2023 | 14.46 | 14.46 | 14.01 | 14.31 | 30,517 | -0.25(-1.73%) |
Jul 05, 2023 | 14.23 | 14.69 | 14.23 | 14.57 | 18,155 | +0.20(+1.41%) |
Jul 03, 2023 | 14.33 | 14.36 | 14.21 | 14.36 | 26,016 | +0.14(+1.02%) |
Jun 30, 2023 | 14.33 | 14.38 | 14.15 | 14.22 | 49,067 | -0.06(-0.41%) |
Jun 29, 2023 | 14.19 | 14.59 | 14.13 | 14.28 | 36,850 | -0.07(-0.47%) |
Jun 28, 2023 | 14.29 | 14.41 | 14.11 | 14.34 | 13,050 | +0.01(+0.07%) |
Jun 27, 2023 | 14.64 | 14.73 | 14.29 | 14.33 | 26,381 | -0.22(-1.53%) |
Jun 26, 2023 | 15.01 | 15.10 | 14.55 | 14.56 | 27,488 | -0.55(-3.65%) |
Jun 23, 2023 | 14.37 | 15.22 | 14.29 | 15.11 | 156,547 | +0.62(+4.27%) |
Jun 22, 2023 | 14.50 | 14.65 | 14.30 | 14.49 | 27,484 | -0.14(-0.99%) |
Jun 21, 2023 | 14.72 | 15.11 | 14.63 | 14.63 | 32,236 | -0.05(-0.33%) |
Jun 20, 2023 | 14.79 | 15.02 | 14.49 | 14.68 | 60,825 | -0.34(-2.25%) |
Jun 16, 2023 | 15.35 | 15.35 | 14.80 | 15.02 | 43,018 | -0.47(-3.06%) |
Jun 15, 2023 | 14.96 | 15.49 | 14.40 | 15.49 | 21,325 | +0.18(+1.20%) |
Jun 14, 2023 | 15.63 | 15.63 | 15.25 | 15.31 | 18,500 | -0.19(-1.25%) |
Jun 13, 2023 | 15.53 | 15.85 | 15.41 | 15.50 | 30,914 | +0.09(+0.56%) |
Jun 12, 2023 | 15.39 | 15.57 | 14.96 | 15.42 | 24,967 | +0.06(+0.38%) |
Jun 09, 2023 | 15.05 | 15.56 | 15.02 | 15.36 | 21,804 | -0.11(-0.69%) |
Jun 08, 2023 | 15.78 | 15.98 | 15.27 | 15.46 | 46,032 | -0.42(-2.62%) |
Jun 07, 2023 | 15.46 | 15.95 | 15.30 | 15.88 | 51,376 | +0.55(+3.59%) |
Jun 06, 2023 | 14.49 | 15.39 | 14.33 | 15.33 | 23,564 | +0.87(+6.02%) |
Jun 05, 2023 | 14.64 | 14.64 | 14.26 | 14.46 | 22,310 | -0.20(-1.38%) |
Jun 02, 2023 | 13.96 | 14.69 | 13.66 | 14.66 | 33,582 | +0.82(+5.94%) |