Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.67 | 17.74 | 17.41 | 17.41 | 167,498 | -0.26(-1.47%) |
Apr 29, 2024 | 17.65 | 17.73 | 17.61 | 17.67 | 75,783 | +0.09(+0.51%) |
Apr 26, 2024 | 17.52 | 17.69 | 17.52 | 17.58 | 139,607 | +0.21(+1.21%) |
Apr 25, 2024 | 17.17 | 17.40 | 17.13 | 17.37 | 89,331 | -0.02(-0.09%) |
Apr 24, 2024 | 17.48 | 17.50 | 17.34 | 17.39 | 99,369 | -0.05(-0.32%) |
Apr 23, 2024 | 17.29 | 17.47 | 17.29 | 17.44 | 70,845 | +0.25(+1.45%) |
Apr 22, 2024 | 17.05 | 17.27 | 17.04 | 17.19 | 171,322 | +0.27(+1.59%) |
Apr 19, 2024 | 17.02 | 17.14 | 16.89 | 16.92 | 152,915 | -0.17(-0.99%) |
Apr 18, 2024 | 17.20 | 17.25 | 17.09 | 17.09 | 125,363 | -0.03(-0.17%) |
Apr 17, 2024 | 17.27 | 17.36 | 17.08 | 17.12 | 132,312 | -0.02(-0.12%) |
Apr 16, 2024 | 17.18 | 17.25 | 17.12 | 17.14 | 111,074 | -0.03(-0.17%) |
Apr 15, 2024 | 17.63 | 17.65 | 17.08 | 17.17 | 157,363 | -0.28(-1.59%) |
Apr 12, 2024 | 17.71 | 17.75 | 17.41 | 17.45 | 130,162 | -0.40(-2.22%) |
Apr 11, 2024 | 17.85 | 17.89 | 17.69 | 17.84 | 103,506 | -0.01(-0.06%) |
Apr 10, 2024 | 17.87 | 17.94 | 17.77 | 17.85 | 126,568 | -0.15(-0.83%) |
Apr 09, 2024 | 18.10 | 18.12 | 17.90 | 18.00 | 102,865 | +0.02(+0.11%) |
Apr 08, 2024 | 17.99 | 18.06 | 17.96 | 17.98 | 91,157 | +0.05(+0.28%) |
Apr 05, 2024 | 17.80 | 17.98 | 17.79 | 17.93 | 87,296 | +0.19(+1.06%) |
Apr 04, 2024 | 18.03 | 18.15 | 17.74 | 17.74 | 167,940 | -0.23(-1.27%) |
Apr 03, 2024 | 17.81 | 18.00 | 17.81 | 17.97 | 133,873 | +0.11(+0.61%) |
Apr 02, 2024 | 17.65 | 17.88 | 17.62 | 17.86 | 214,579 | -0.13(-0.72%) |
Apr 01, 2024 | 18.09 | 18.10 | 17.96 | 17.99 | 123,599 | -0.12(-0.66%) |
Mar 28, 2024 | 18.13 | 18.15 | 18.02 | 18.11 | 187,438 | +0.02(+0.11%) |
Mar 27, 2024 | 18.08 | 18.09 | 17.99 | 18.09 | 92,305 | +0.10(+0.55%) |
Mar 26, 2024 | 18.04 | 18.10 | 17.97 | 17.99 | 77,529 | +0.04(+0.22%) |
Mar 25, 2024 | 18.01 | 18.06 | 17.94 | 17.95 | 67,440 | -0.08(-0.44%) |
Mar 22, 2024 | 18.10 | 18.16 | 18.01 | 18.03 | 59,274 | -0.12(-0.66%) |
Mar 21, 2024 | 18.04 | 18.20 | 18.04 | 18.15 | 95,062 | +0.17(+0.94%) |
Mar 20, 2024 | 17.78 | 18.03 | 17.76 | 17.98 | 136,931 | +0.17(+0.95%) |
Mar 19, 2024 | 17.73 | 17.89 | 17.70 | 17.81 | 113,154 | +0.00(+0.00%) |
Mar 18, 2024 | 17.84 | 17.94 | 17.80 | 17.81 | 81,084 | +0.06(+0.33%) |
Mar 15, 2024 | 17.85 | 17.91 | 17.73 | 17.75 | 100,988 | -0.13(-0.72%) |
Mar 14, 2024 | 18.02 | 18.08 | 17.86 | 17.88 | 115,922 | -0.17(-0.93%) |
Mar 13, 2024 | 18.01 | 18.10 | 17.97 | 18.05 | 125,881 | +0.05(+0.27%) |
Mar 12, 2024 | 17.89 | 18.01 | 17.80 | 18.00 | 153,666 | +0.21(+1.16%) |
Mar 11, 2024 | 17.77 | 17.82 | 17.73 | 17.79 | 80,523 | +0.00(+0.00%) |
Mar 08, 2024 | 17.90 | 18.05 | 17.77 | 17.79 | 187,256 | -0.07(-0.39%) |
Mar 07, 2024 | 17.77 | 17.91 | 17.73 | 17.86 | 106,969 | +0.21(+1.17%) |
Mar 06, 2024 | 17.64 | 17.76 | 17.60 | 17.66 | 125,745 | +0.11(+0.62%) |
Mar 05, 2024 | 17.69 | 17.73 | 17.50 | 17.55 | 95,340 | -0.18(-1.00%) |
Mar 04, 2024 | 17.69 | 17.77 | 17.69 | 17.73 | 97,097 | +0.00(+0.00%) |
Mar 01, 2024 | 17.56 | 17.77 | 17.56 | 17.73 | 139,085 | +0.16(+0.90%) |
Feb 29, 2024 | 17.64 | 17.73 | 17.51 | 17.57 | 130,291 | +0.03(+0.17%) |
Feb 28, 2024 | 17.50 | 17.60 | 17.47 | 17.54 | 91,669 | -0.06(-0.34%) |
Feb 27, 2024 | 17.67 | 17.69 | 17.57 | 17.60 | 124,008 | -0.02(-0.11%) |
Feb 26, 2024 | 17.65 | 17.74 | 17.62 | 17.62 | 74,315 | -0.06(-0.33%) |
Feb 23, 2024 | 17.69 | 17.76 | 17.68 | 17.68 | 82,459 | -0.02(-0.11%) |
Feb 22, 2024 | 17.67 | 17.75 | 17.51 | 17.70 | 142,044 | +0.30(+1.70%) |
Feb 21, 2024 | 17.25 | 17.42 | 17.23 | 17.40 | 111,951 | +0.10(+0.57%) |
Feb 20, 2024 | 17.40 | 17.42 | 17.26 | 17.30 | 112,167 | -0.13(-0.73%) |
Feb 16, 2024 | 17.41 | 17.50 | 17.32 | 17.43 | 154,953 | +0.02(+0.11%) |
Feb 15, 2024 | 17.37 | 17.46 | 17.37 | 17.41 | 96,400 | +0.09(+0.51%) |
Feb 14, 2024 | 17.29 | 17.34 | 17.24 | 17.32 | 112,534 | +0.18(+1.03%) |
Feb 13, 2024 | 17.36 | 17.36 | 17.07 | 17.14 | 110,930 | -0.36(-2.07%) |
Feb 12, 2024 | 17.51 | 17.64 | 17.50 | 17.51 | 162,578 | +0.08(+0.45%) |
Feb 09, 2024 | 17.42 | 17.43 | 17.38 | 17.43 | 110,210 | +0.07(+0.40%) |
Feb 08, 2024 | 17.37 | 17.37 | 17.30 | 17.36 | 71,510 | +0.02(+0.11%) |
Feb 07, 2024 | 17.31 | 17.36 | 17.21 | 17.34 | 139,933 | +0.15(+0.86%) |
Feb 06, 2024 | 17.16 | 17.22 | 17.14 | 17.19 | 92,434 | +0.06(+0.34%) |
Feb 05, 2024 | 17.20 | 17.23 | 17.03 | 17.13 | 127,318 | -0.14(-0.79%) |
Feb 02, 2024 | 17.20 | 17.33 | 17.12 | 17.27 | 198,095 | +0.09(+0.51%) |
Feb 01, 2024 | 17.00 | 17.25 | 17.00 | 17.18 | 151,586 | +0.21(+1.21%) |
Jan 31, 2024 | 17.22 | 17.25 | 16.97 | 16.98 | 161,569 | -0.24(-1.37%) |
Jan 30, 2024 | 17.22 | 17.25 | 17.15 | 17.21 | 137,190 | -0.03(-0.17%) |
Jan 29, 2024 | 17.13 | 17.25 | 17.07 | 17.24 | 162,784 | +0.15(+0.86%) |
Jan 26, 2024 | 16.88 | 17.10 | 16.85 | 17.09 | 375,021 | +0.25(+1.46%) |
Jan 25, 2024 | 16.94 | 16.94 | 16.80 | 16.85 | 143,155 | +0.03(+0.20%) |
Jan 24, 2024 | 16.88 | 16.94 | 16.80 | 16.81 | 103,737 | +0.04(+0.26%) |
Jan 23, 2024 | 16.74 | 16.81 | 16.74 | 16.77 | 121,021 | +0.03(+0.18%) |
Jan 22, 2024 | 16.76 | 16.87 | 16.73 | 16.74 | 206,323 | +0.06(+0.35%) |
Jan 19, 2024 | 16.71 | 16.72 | 16.60 | 16.68 | 113,671 | +0.06(+0.35%) |
Jan 18, 2024 | 16.59 | 16.70 | 16.54 | 16.62 | 107,059 | +0.10(+0.59%) |
Jan 17, 2024 | 16.58 | 16.72 | 16.49 | 16.53 | 127,204 | -0.12(-0.70%) |
Jan 16, 2024 | 16.80 | 16.92 | 16.64 | 16.64 | 136,458 | -0.17(-0.99%) |
Jan 12, 2024 | 16.89 | 16.95 | 16.80 | 16.81 | 90,877 | -0.07(-0.40%) |
Jan 11, 2024 | 16.88 | 16.91 | 16.76 | 16.88 | 142,800 | +0.05(+0.29%) |
Jan 10, 2024 | 16.72 | 16.89 | 16.68 | 16.83 | 88,563 | +0.12(+0.70%) |
Jan 09, 2024 | 16.50 | 16.72 | 16.46 | 16.71 | 218,712 | +0.12(+0.71%) |
Jan 08, 2024 | 16.54 | 16.60 | 16.49 | 16.59 | 163,123 | +0.13(+0.77%) |
Jan 05, 2024 | 16.35 | 16.54 | 16.34 | 16.47 | 246,021 | +0.06(+0.36%) |
Jan 04, 2024 | 16.23 | 16.42 | 16.23 | 16.41 | 174,179 | +0.20(+1.20%) |
Jan 03, 2024 | 16.26 | 16.37 | 16.11 | 16.21 | 236,617 | -0.21(-1.31%) |
Jan 02, 2024 | 16.69 | 16.74 | 16.41 | 16.43 | 262,471 | -0.25(-1.52%) |
Dec 29, 2023 | 16.81 | 16.84 | 16.68 | 16.68 | 136,709 | -0.10(-0.58%) |
Dec 28, 2023 | 16.75 | 16.86 | 16.75 | 16.78 | 89,204 | +0.00(+0.00%) |
Dec 27, 2023 | 16.78 | 16.84 | 16.75 | 16.78 | 116,009 | +0.03(+0.17%) |
Dec 26, 2023 | 16.65 | 16.81 | 16.65 | 16.75 | 129,703 | +0.07(+0.41%) |
Dec 22, 2023 | 16.68 | 16.80 | 16.58 | 16.68 | 162,137 | +0.02(+0.12%) |
Dec 21, 2023 | 16.54 | 16.68 | 16.51 | 16.66 | 115,863 | +0.19(+1.13%) |
Dec 20, 2023 | 16.65 | 16.85 | 16.46 | 16.48 | 234,177 | -0.21(-1.28%) |
Dec 19, 2023 | 16.63 | 16.72 | 16.60 | 16.69 | 132,286 | +0.16(+0.94%) |
Dec 18, 2023 | 16.48 | 16.65 | 16.48 | 16.54 | 131,466 | +0.07(+0.41%) |
Dec 15, 2023 | 16.62 | 16.67 | 16.47 | 16.47 | 103,164 | -0.11(-0.64%) |
Dec 14, 2023 | 16.49 | 16.63 | 16.46 | 16.57 | 143,516 | +0.15(+0.89%) |
Dec 13, 2023 | 16.18 | 16.47 | 16.16 | 16.43 | 140,422 | +0.31(+1.93%) |
Dec 12, 2023 | 16.15 | 16.15 | 16.07 | 16.12 | 82,001 | +0.01(+0.06%) |
Dec 11, 2023 | 16.12 | 16.14 | 16.09 | 16.11 | 151,291 | -0.04(-0.24%) |
Dec 08, 2023 | 16.11 | 16.16 | 16.09 | 16.15 | 161,672 | +0.04(+0.24%) |
Dec 07, 2023 | 16.14 | 16.16 | 16.07 | 16.11 | 144,859 | +0.06(+0.36%) |
Dec 06, 2023 | 16.08 | 16.13 | 16.05 | 16.05 | 206,660 | +0.03(+0.18%) |
Dec 05, 2023 | 16.08 | 16.13 | 15.98 | 16.02 | 172,104 | -0.05(-0.30%) |
Dec 04, 2023 | 16.04 | 16.14 | 16.04 | 16.07 | 151,402 | -0.10(-0.60%) |
Dec 01, 2023 | 16.03 | 16.20 | 16.02 | 16.17 | 242,353 | +0.14(+0.85%) |
Nov 30, 2023 | 15.99 | 16.05 | 15.96 | 16.03 | 227,044 | +0.09(+0.55%) |
Nov 29, 2023 | 16.02 | 16.11 | 15.93 | 15.94 | 234,087 | +0.05(+0.31%) |
Nov 28, 2023 | 15.90 | 15.96 | 15.84 | 15.90 | 96,089 | -0.01(-0.06%) |
Nov 27, 2023 | 15.80 | 15.92 | 15.80 | 15.90 | 103,665 | +0.02(+0.12%) |
Nov 24, 2023 | 15.87 | 15.90 | 15.85 | 15.89 | 40,450 | +0.07(+0.43%) |
Nov 22, 2023 | 15.72 | 15.86 | 15.72 | 15.82 | 140,322 | +0.13(+0.80%) |
Nov 21, 2023 | 15.69 | 15.71 | 15.61 | 15.69 | 105,317 | +0.04(+0.25%) |
Nov 20, 2023 | 15.53 | 15.70 | 15.48 | 15.65 | 142,947 | +0.14(+0.93%) |
Nov 17, 2023 | 15.43 | 15.58 | 15.41 | 15.51 | 97,284 | +0.13(+0.81%) |
Nov 16, 2023 | 15.41 | 15.48 | 15.36 | 15.38 | 89,243 | -0.07(-0.44%) |
Nov 15, 2023 | 15.37 | 15.46 | 15.37 | 15.45 | 138,440 | +0.17(+1.14%) |
Nov 14, 2023 | 15.00 | 15.32 | 15.00 | 15.28 | 157,935 | +0.40(+2.72%) |
Nov 13, 2023 | 14.83 | 14.94 | 14.81 | 14.87 | 79,543 | +0.00(+0.00%) |
Nov 10, 2023 | 14.73 | 14.91 | 14.72 | 14.87 | 123,075 | +0.23(+1.58%) |
Nov 09, 2023 | 14.90 | 14.92 | 14.62 | 14.64 | 99,677 | -0.16(-1.11%) |
Nov 08, 2023 | 14.84 | 14.94 | 14.76 | 14.80 | 92,273 | -0.04(-0.26%) |
Nov 07, 2023 | 14.75 | 14.87 | 14.71 | 14.84 | 137,457 | +0.05(+0.33%) |
Nov 06, 2023 | 14.86 | 14.90 | 14.74 | 14.79 | 172,612 | -0.09(-0.58%) |
Nov 03, 2023 | 14.79 | 15.01 | 14.74 | 14.88 | 142,332 | +0.23(+1.58%) |
Nov 02, 2023 | 14.37 | 14.70 | 14.36 | 14.65 | 145,208 | +0.47(+3.33%) |
Nov 01, 2023 | 13.94 | 14.19 | 13.85 | 14.18 | 214,415 | +0.23(+1.66%) |
Oct 31, 2023 | 13.95 | 14.00 | 13.88 | 13.95 | 214,890 | +0.13(+0.91%) |
Oct 30, 2023 | 13.64 | 13.84 | 13.64 | 13.82 | 111,978 | +0.20(+1.49%) |
Oct 27, 2023 | 13.73 | 13.76 | 13.57 | 13.62 | 174,210 | -0.05(-0.35%) |
Oct 26, 2023 | 13.81 | 13.91 | 13.64 | 13.67 | 269,532 | -0.18(-1.32%) |
Oct 25, 2023 | 14.06 | 14.06 | 13.85 | 13.85 | 192,904 | -0.29(-2.04%) |
Oct 24, 2023 | 14.08 | 14.26 | 14.03 | 14.14 | 126,409 | +0.11(+0.76%) |
Oct 23, 2023 | 14.17 | 14.26 | 13.99 | 14.03 | 231,188 | -0.16(-1.15%) |
Oct 20, 2023 | 14.36 | 14.57 | 14.19 | 14.20 | 138,841 | -0.19(-1.34%) |
Oct 19, 2023 | 14.55 | 14.62 | 14.36 | 14.39 | 150,383 | -0.14(-0.99%) |
Oct 18, 2023 | 14.66 | 14.70 | 14.51 | 14.53 | 109,401 | -0.23(-1.56%) |
Oct 17, 2023 | 14.67 | 14.85 | 14.65 | 14.76 | 84,820 | -0.03(-0.19%) |
Oct 16, 2023 | 14.73 | 14.88 | 14.71 | 14.79 | 119,092 | +0.09(+0.59%) |
Oct 13, 2023 | 14.86 | 14.92 | 14.68 | 14.71 | 118,021 | -0.11(-0.78%) |
Oct 12, 2023 | 14.95 | 14.96 | 14.74 | 14.82 | 98,069 | -0.08(-0.51%) |
Oct 11, 2023 | 14.90 | 14.96 | 14.78 | 14.90 | 91,802 | +0.05(+0.32%) |
Oct 10, 2023 | 14.79 | 14.96 | 14.79 | 14.85 | 97,338 | +0.11(+0.78%) |
Oct 09, 2023 | 14.72 | 14.88 | 14.65 | 14.73 | 140,638 | +0.00(+0.00%) |
Oct 06, 2023 | 14.50 | 14.78 | 14.39 | 14.73 | 128,295 | +0.18(+1.25%) |
Oct 05, 2023 | 14.49 | 14.59 | 14.46 | 14.55 | 129,998 | +0.05(+0.33%) |
Oct 04, 2023 | 14.43 | 14.52 | 14.36 | 14.50 | 110,801 | +0.10(+0.66%) |
Oct 03, 2023 | 14.60 | 14.64 | 14.37 | 14.41 | 216,689 | -0.26(-1.76%) |
Oct 02, 2023 | 14.75 | 14.78 | 14.57 | 14.67 | 195,235 | -0.06(-0.39%) |
Sep 29, 2023 | 14.96 | 14.98 | 14.68 | 14.73 | 314,242 | -0.03(-0.19%) |
Sep 28, 2023 | 14.72 | 14.82 | 14.68 | 14.75 | 123,018 | +0.01(+0.06%) |
Sep 27, 2023 | 14.77 | 14.81 | 14.64 | 14.74 | 188,333 | +0.10(+0.65%) |
Sep 26, 2023 | 14.78 | 14.83 | 14.62 | 14.65 | 161,310 | -0.22(-1.48%) |
Sep 25, 2023 | 14.96 | 14.93 | 14.85 | 14.87 | 212,076 | -0.15(-1.02%) |
Sep 22, 2023 | 15.20 | 15.23 | 15.01 | 15.02 | 201,564 | +0.03(+0.19%) |
Sep 21, 2023 | 15.11 | 15.18 | 14.99 | 14.99 | 97,677 | -0.27(-1.76%) |
Sep 20, 2023 | 15.34 | 15.45 | 15.26 | 15.26 | 156,135 | -0.08(-0.50%) |
Sep 19, 2023 | 15.32 | 15.40 | 15.26 | 15.34 | 124,822 | -0.01(-0.06%) |
Sep 18, 2023 | 15.40 | 15.44 | 15.34 | 15.35 | 190,277 | -0.08(-0.49%) |
Sep 15, 2023 | 15.52 | 15.59 | 15.39 | 15.42 | 88,318 | -0.11(-0.74%) |
Sep 14, 2023 | 15.50 | 15.56 | 15.44 | 15.54 | 158,023 | +0.12(+0.80%) |
Sep 13, 2023 | 15.54 | 15.58 | 15.37 | 15.41 | 112,938 | -0.08(-0.49%) |
Sep 12, 2023 | 15.53 | 15.60 | 15.48 | 15.49 | 96,467 | -0.14(-0.91%) |
Sep 11, 2023 | 15.67 | 15.70 | 15.59 | 15.63 | 70,869 | +0.06(+0.37%) |
Sep 08, 2023 | 15.57 | 15.65 | 15.51 | 15.58 | 80,490 | +0.02(+0.12%) |
Sep 07, 2023 | 15.56 | 15.62 | 15.52 | 15.56 | 89,009 | -0.13(-0.85%) |
Sep 06, 2023 | 15.76 | 15.78 | 15.56 | 15.69 | 162,566 | -0.09(-0.54%) |
Sep 05, 2023 | 15.88 | 15.88 | 15.77 | 15.78 | 125,373 | -0.14(-0.90%) |
Sep 01, 2023 | 16.03 | 16.05 | 15.85 | 15.92 | 61,578 | +0.03(+0.18%) |
Aug 31, 2023 | 15.98 | 16.03 | 15.87 | 15.89 | 117,533 | -0.04(-0.24%) |
Aug 30, 2023 | 15.85 | 15.98 | 15.80 | 15.93 | 199,575 | +0.12(+0.78%) |
Aug 29, 2023 | 15.57 | 15.81 | 15.54 | 15.80 | 71,669 | +0.27(+1.71%) |
Aug 28, 2023 | 15.45 | 15.56 | 15.45 | 15.54 | 91,804 | +0.17(+1.11%) |
Aug 25, 2023 | 15.33 | 15.42 | 15.19 | 15.37 | 92,444 | +0.08(+0.50%) |
Aug 24, 2023 | 15.62 | 15.64 | 15.26 | 15.29 | 150,120 | -0.26(-1.65%) |
Aug 23, 2023 | 15.40 | 15.59 | 15.38 | 15.55 | 105,879 | +0.16(+1.05%) |
Aug 22, 2023 | 15.49 | 15.54 | 15.38 | 15.38 | 90,277 | -0.07(-0.43%) |
Aug 21, 2023 | 15.49 | 15.58 | 15.31 | 15.45 | 92,094 | +0.02(+0.12%) |
Aug 18, 2023 | 15.36 | 15.48 | 15.32 | 15.43 | 109,482 | +0.02(+0.12%) |
Aug 17, 2023 | 15.60 | 15.65 | 15.40 | 15.41 | 156,130 | -0.13(-0.85%) |
Aug 16, 2023 | 15.61 | 15.68 | 15.52 | 15.55 | 150,887 | -0.10(-0.66%) |
Aug 15, 2023 | 15.78 | 15.78 | 15.61 | 15.65 | 95,934 | -0.17(-1.08%) |
Aug 14, 2023 | 15.79 | 15.88 | 15.70 | 15.82 | 123,010 | +0.03(+0.18%) |
Aug 11, 2023 | 15.82 | 15.89 | 15.77 | 15.79 | 119,908 | -0.10(-0.65%) |
Aug 10, 2023 | 16.05 | 16.13 | 15.90 | 15.90 | 98,965 | -0.03(-0.18%) |
Aug 09, 2023 | 15.98 | 16.03 | 15.87 | 15.92 | 105,471 | -0.03(-0.18%) |
Aug 08, 2023 | 15.85 | 15.96 | 15.82 | 15.95 | 125,363 | -0.04(-0.24%) |
Aug 07, 2023 | 15.93 | 15.99 | 15.91 | 15.99 | 113,231 | +0.14(+0.90%) |
Aug 04, 2023 | 15.96 | 16.08 | 15.82 | 15.85 | 141,836 | -0.03(-0.18%) |
Aug 03, 2023 | 15.91 | 15.99 | 15.87 | 15.88 | 136,579 | -0.13(-0.83%) |
Aug 02, 2023 | 16.13 | 16.13 | 16.00 | 16.01 | 137,218 | -0.26(-1.57%) |
Aug 01, 2023 | 16.35 | 16.35 | 16.22 | 16.26 | 203,903 | -0.10(-0.64%) |
Jul 31, 2023 | 16.35 | 16.43 | 16.24 | 16.37 | 173,400 | +0.07(+0.41%) |
Jul 28, 2023 | 16.29 | 16.34 | 16.20 | 16.30 | 295,741 | +0.12(+0.76%) |
Jul 27, 2023 | 16.36 | 16.47 | 16.16 | 16.18 | 169,961 | -0.06(-0.35%) |
Jul 26, 2023 | 16.20 | 16.29 | 16.17 | 16.24 | 89,002 | -0.02(-0.12%) |
Jul 25, 2023 | 16.25 | 16.29 | 16.23 | 16.25 | 64,155 | +0.00(+0.00%) |
Jul 24, 2023 | 16.26 | 16.37 | 16.24 | 16.25 | 109,356 | +0.01(+0.06%) |
Jul 21, 2023 | 16.33 | 16.33 | 16.21 | 16.25 | 80,444 | +0.04(+0.23%) |
Jul 20, 2023 | 16.21 | 16.27 | 16.17 | 16.21 | 118,281 | -0.07(-0.40%) |
Jul 19, 2023 | 16.26 | 16.33 | 16.26 | 16.27 | 86,362 | +0.04(+0.23%) |
Jul 18, 2023 | 16.07 | 16.26 | 16.07 | 16.24 | 117,169 | +0.17(+1.05%) |
Jul 17, 2023 | 16.01 | 16.11 | 16.00 | 16.07 | 126,446 | +0.01(+0.06%) |
Jul 14, 2023 | 16.18 | 16.24 | 16.04 | 16.06 | 115,701 | -0.05(-0.29%) |
Jul 13, 2023 | 16.06 | 16.12 | 16.02 | 16.10 | 121,577 | +0.16(+1.00%) |
Jul 12, 2023 | 15.93 | 15.98 | 15.88 | 15.94 | 204,533 | +0.19(+1.19%) |
Jul 11, 2023 | 15.61 | 15.80 | 15.56 | 15.76 | 106,572 | +0.17(+1.09%) |
Jul 10, 2023 | 15.60 | 15.60 | 15.51 | 15.59 | 109,138 | +0.04(+0.24%) |
Jul 07, 2023 | 15.44 | 15.62 | 15.39 | 15.55 | 146,651 | +0.12(+0.79%) |
Jul 06, 2023 | 15.42 | 15.49 | 15.27 | 15.43 | 183,821 | -0.21(-1.32%) |
Jul 05, 2023 | 15.61 | 15.66 | 15.54 | 15.63 | 106,565 | -0.08(-0.54%) |
Jul 03, 2023 | 15.70 | 15.75 | 15.67 | 15.72 | 154,082 | +0.02(+0.12%) |
Jun 30, 2023 | 15.69 | 15.75 | 15.63 | 15.70 | 162,746 | +0.20(+1.27%) |
Jun 29, 2023 | 15.49 | 15.53 | 15.45 | 15.50 | 160,595 | +0.00(+0.00%) |
Jun 28, 2023 | 15.46 | 15.57 | 15.44 | 15.50 | 90,973 | +0.08(+0.49%) |
Jun 27, 2023 | 15.26 | 15.46 | 15.15 | 15.43 | 183,941 | +0.15(+0.99%) |
Jun 26, 2023 | 15.39 | 15.42 | 15.28 | 15.28 | 124,571 | -0.13(-0.85%) |
Jun 23, 2023 | 15.43 | 15.47 | 15.38 | 15.41 | 102,624 | -0.09(-0.61%) |
Jun 22, 2023 | 15.45 | 15.57 | 15.44 | 15.50 | 74,550 | -0.02(-0.12%) |
Jun 21, 2023 | 15.46 | 15.59 | 15.44 | 15.52 | 96,387 | -0.02(-0.12%) |
Jun 20, 2023 | 15.64 | 15.64 | 15.44 | 15.54 | 112,538 | -0.13(-0.83%) |
Jun 16, 2023 | 15.78 | 15.79 | 15.67 | 15.67 | 170,428 | -0.03(-0.18%) |
Jun 15, 2023 | 15.48 | 15.76 | 15.48 | 15.70 | 158,091 | +0.09(+0.60%) |
Jun 14, 2023 | 15.60 | 15.71 | 15.47 | 15.61 | 144,056 | +0.01(+0.06%) |
Jun 13, 2023 | 15.54 | 15.64 | 15.48 | 15.60 | 156,542 | +0.14(+0.91%) |
Jun 12, 2023 | 15.40 | 15.48 | 15.36 | 15.46 | 190,244 | +0.07(+0.49%) |
Jun 09, 2023 | 15.38 | 15.44 | 15.34 | 15.38 | 122,764 | +0.04(+0.24%) |
Jun 08, 2023 | 15.29 | 15.34 | 15.18 | 15.34 | 124,837 | +0.12(+0.80%) |
Jun 07, 2023 | 15.26 | 15.33 | 15.19 | 15.22 | 123,594 | -0.04(-0.24%) |
Jun 06, 2023 | 15.11 | 15.30 | 15.08 | 15.26 | 115,226 | +0.11(+0.74%) |
Jun 05, 2023 | 15.18 | 15.21 | 15.07 | 15.15 | 156,501 | -0.05(-0.31%) |
Jun 02, 2023 | 15.07 | 15.23 | 15.04 | 15.19 | 146,570 | +0.23(+1.56%) |
Jun 01, 2023 | 14.87 | 15.04 | 14.76 | 14.96 | 142,556 | +0.14(+0.95%) |
May 31, 2023 | 14.80 | 14.87 | 14.65 | 14.82 | 128,986 | -0.07(-0.50%) |
May 30, 2023 | 14.99 | 15.04 | 14.82 | 14.90 | 138,614 | -0.08(-0.56%) |
May 26, 2023 | 14.76 | 15.01 | 14.73 | 14.98 | 115,861 | +0.26(+1.78%) |
May 25, 2023 | 14.70 | 14.76 | 14.63 | 14.72 | 136,506 | +0.04(+0.25%) |
May 24, 2023 | 14.76 | 14.77 | 14.64 | 14.68 | 128,688 | -0.21(-1.44%) |
May 23, 2023 | 14.95 | 15.04 | 14.84 | 14.90 | 155,507 | -0.23(-1.54%) |
May 22, 2023 | 15.12 | 15.23 | 15.10 | 15.13 | 131,349 | -0.03(-0.18%) |
May 19, 2023 | 15.14 | 15.19 | 15.09 | 15.16 | 113,109 | +0.08(+0.56%) |
May 18, 2023 | 14.95 | 15.10 | 14.91 | 15.07 | 138,039 | +0.13(+0.87%) |
May 17, 2023 | 14.82 | 14.99 | 14.76 | 14.94 | 75,672 | +0.15(+1.00%) |
May 16, 2023 | 14.80 | 14.88 | 14.75 | 14.79 | 144,823 | -0.05(-0.31%) |
May 15, 2023 | 14.78 | 14.88 | 14.71 | 14.84 | 91,591 | +0.11(+0.76%) |
May 12, 2023 | 14.93 | 14.93 | 14.70 | 14.73 | 134,074 | -0.14(-0.94%) |
May 11, 2023 | 14.86 | 14.91 | 14.79 | 14.87 | 133,233 | +0.02(+0.12%) |
May 10, 2023 | 14.93 | 14.95 | 14.77 | 14.85 | 134,820 | +0.00(+0.00%) |
May 09, 2023 | 14.91 | 14.95 | 14.82 | 14.85 | 95,895 | -0.12(-0.81%) |
May 08, 2023 | 15.04 | 15.08 | 14.96 | 14.97 | 130,873 | -0.08(-0.56%) |
May 05, 2023 | 14.72 | 15.19 | 14.71 | 15.05 | 229,947 | +0.46(+3.12%) |
May 04, 2023 | 14.68 | 14.75 | 14.56 | 14.60 | 143,096 | -0.18(-1.19%) |
May 03, 2023 | 14.83 | 14.97 | 14.76 | 14.78 | 89,987 | -0.02(-0.13%) |
May 02, 2023 | 14.95 | 14.96 | 14.67 | 14.79 | 170,610 | -0.24(-1.61%) |