Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 15.24 | 15.52 | 15.24 | 15.35 | 13,412 | +0.05(+0.32%) |
May 07, 2024 | 15.41 | 15.59 | 15.30 | 15.30 | 17,416 | +0.08(+0.52%) |
May 06, 2024 | 15.14 | 15.32 | 15.10 | 15.22 | 15,931 | -0.04(-0.26%) |
May 03, 2024 | 15.15 | 15.26 | 14.95 | 15.26 | 9,670 | +0.22(+1.45%) |
May 02, 2024 | 14.71 | 15.04 | 14.71 | 15.04 | 19,374 | +0.13(+0.86%) |
May 01, 2024 | 14.56 | 14.96 | 14.51 | 14.92 | 16,262 | +0.52(+3.64%) |
Apr 30, 2024 | 14.82 | 14.99 | 14.36 | 14.39 | 19,491 | -0.65(-4.34%) |
Apr 29, 2024 | 15.13 | 15.52 | 14.96 | 15.04 | 13,049 | -0.25(-1.62%) |
Apr 26, 2024 | 14.84 | 15.49 | 14.84 | 15.29 | 25,991 | +0.25(+1.64%) |
Apr 25, 2024 | 15.02 | 15.18 | 14.62 | 15.04 | 61,146 | -0.36(-2.31%) |
Apr 24, 2024 | 15.57 | 15.57 | 14.90 | 15.40 | 39,259 | -0.07(-0.45%) |
Apr 23, 2024 | 15.30 | 15.50 | 15.24 | 15.47 | 15,871 | +0.25(+1.62%) |
Apr 22, 2024 | 15.20 | 15.36 | 14.97 | 15.22 | 24,022 | -0.02(-0.13%) |
Apr 19, 2024 | 15.22 | 15.32 | 14.86 | 15.24 | 22,288 | +0.20(+1.35%) |
Apr 18, 2024 | 15.09 | 15.21 | 15.02 | 15.04 | 20,492 | -0.00(-0.03%) |
Apr 17, 2024 | 15.09 | 15.20 | 14.93 | 15.04 | 16,592 | +0.12(+0.79%) |
Apr 16, 2024 | 15.22 | 15.22 | 14.92 | 14.93 | 24,888 | -0.14(-0.92%) |
Apr 15, 2024 | 14.91 | 15.18 | 14.89 | 15.06 | 13,053 | +0.02(+0.13%) |
Apr 12, 2024 | 14.88 | 15.04 | 14.81 | 15.04 | 13,317 | +0.00(+0.00%) |
Apr 11, 2024 | 15.10 | 15.26 | 14.85 | 15.04 | 20,174 | +0.05(+0.33%) |
Apr 10, 2024 | 15.69 | 15.81 | 14.93 | 14.99 | 21,823 | -0.78(-4.95%) |
Apr 09, 2024 | 15.96 | 16.06 | 15.77 | 15.78 | 21,617 | -0.10(-0.65%) |
Apr 08, 2024 | 15.77 | 16.02 | 15.77 | 15.88 | 22,352 | +0.29(+1.87%) |
Apr 05, 2024 | 15.71 | 15.91 | 15.59 | 15.59 | 5,593 | -0.05(-0.32%) |
Apr 04, 2024 | 15.87 | 16.10 | 15.64 | 15.64 | 25,877 | +0.16(+1.02%) |
Apr 03, 2024 | 15.73 | 15.89 | 15.48 | 15.48 | 17,517 | -0.14(-0.89%) |
Apr 02, 2024 | 15.62 | 15.96 | 15.62 | 15.62 | 17,067 | -0.06(-0.38%) |
Apr 01, 2024 | 16.08 | 16.11 | 15.68 | 15.68 | 18,332 | -0.46(-2.88%) |
Mar 28, 2024 | 15.99 | 16.14 | 15.84 | 16.14 | 9,766 | +0.04(+0.25%) |
Mar 27, 2024 | 15.80 | 16.20 | 15.76 | 16.10 | 18,260 | +0.39(+2.45%) |
Mar 26, 2024 | 15.76 | 15.94 | 15.72 | 15.72 | 6,299 | -0.05(-0.31%) |
Mar 25, 2024 | 15.76 | 15.77 | 15.76 | 15.77 | 3,677 | +0.04(+0.25%) |
Mar 22, 2024 | 15.77 | 15.97 | 15.73 | 15.73 | 6,257 | -0.28(-1.73%) |
Mar 21, 2024 | 16.04 | 16.23 | 15.88 | 16.00 | 24,470 | +0.18(+1.12%) |
Mar 20, 2024 | 15.50 | 16.01 | 15.50 | 15.82 | 18,043 | +0.32(+2.04%) |
Mar 19, 2024 | 15.47 | 15.59 | 15.26 | 15.51 | 11,874 | +0.28(+1.82%) |
Mar 18, 2024 | 15.49 | 15.68 | 15.22 | 15.23 | 11,428 | -0.38(-2.41%) |
Mar 15, 2024 | 15.03 | 15.96 | 15.03 | 15.61 | 53,917 | +0.57(+3.81%) |
Mar 14, 2024 | 15.37 | 15.59 | 15.03 | 15.03 | 18,931 | -0.37(-2.37%) |
Mar 13, 2024 | 15.34 | 15.95 | 15.33 | 15.40 | 15,690 | -0.18(-1.14%) |
Mar 12, 2024 | 15.68 | 15.99 | 15.58 | 15.58 | 5,646 | -0.09(-0.57%) |
Mar 11, 2024 | 15.72 | 15.86 | 15.54 | 15.67 | 5,907 | +0.00(+0.00%) |
Mar 08, 2024 | 15.85 | 16.08 | 15.67 | 15.67 | 9,193 | -0.03(-0.19%) |
Mar 07, 2024 | 15.70 | 15.70 | 15.63 | 15.70 | 5,301 | +0.02(+0.13%) |
Mar 06, 2024 | 15.67 | 15.68 | 15.52 | 15.68 | 6,512 | -0.03(-0.19%) |
Mar 05, 2024 | 15.52 | 16.31 | 15.52 | 15.71 | 23,140 | +0.18(+1.15%) |
Mar 04, 2024 | 15.56 | 15.95 | 15.53 | 15.53 | 17,461 | -0.31(-1.94%) |
Mar 01, 2024 | 15.45 | 16.00 | 15.45 | 15.83 | 27,443 | -0.13(-0.80%) |
Feb 29, 2024 | 15.95 | 15.99 | 15.94 | 15.96 | 7,614 | +0.30(+1.89%) |
Feb 28, 2024 | 15.69 | 15.84 | 15.40 | 15.67 | 20,197 | -0.10(-0.63%) |
Feb 27, 2024 | 15.85 | 16.03 | 15.77 | 15.77 | 11,042 | -0.05(-0.31%) |
Feb 26, 2024 | 15.81 | 15.85 | 15.81 | 15.81 | 4,178 | +0.04(+0.25%) |
Feb 23, 2024 | 15.83 | 15.84 | 15.78 | 15.78 | 5,283 | +0.05(+0.31%) |
Feb 22, 2024 | 15.57 | 15.83 | 15.36 | 15.73 | 14,366 | +0.10(+0.63%) |
Feb 21, 2024 | 15.56 | 15.99 | 15.48 | 15.63 | 15,685 | -0.22(-1.37%) |
Feb 20, 2024 | 15.86 | 16.33 | 15.84 | 15.84 | 13,445 | -0.19(-1.17%) |
Feb 16, 2024 | 16.31 | 16.37 | 16.02 | 16.03 | 13,892 | -0.34(-2.05%) |
Feb 15, 2024 | 15.95 | 16.37 | 15.85 | 16.37 | 14,514 | +0.51(+3.24%) |
Feb 14, 2024 | 15.30 | 15.85 | 15.29 | 15.85 | 16,439 | +0.59(+3.89%) |
Feb 13, 2024 | 15.57 | 15.89 | 15.23 | 15.26 | 25,064 | -0.89(-5.51%) |
Feb 12, 2024 | 15.96 | 16.34 | 15.96 | 16.15 | 12,972 | +0.33(+2.06%) |
Feb 09, 2024 | 15.57 | 15.99 | 15.53 | 15.82 | 10,551 | +0.20(+1.26%) |
Feb 08, 2024 | 15.63 | 16.11 | 15.63 | 15.63 | 11,126 | -0.04(-0.25%) |
Feb 07, 2024 | 15.79 | 15.79 | 15.39 | 15.67 | 26,072 | -0.20(-1.23%) |
Feb 06, 2024 | 16.15 | 16.18 | 15.67 | 15.86 | 28,714 | -0.33(-2.05%) |
Feb 05, 2024 | 16.14 | 16.32 | 15.95 | 16.19 | 18,020 | -0.15(-0.90%) |
Feb 02, 2024 | 16.34 | 16.72 | 16.34 | 16.34 | 20,270 | -0.22(-1.36%) |
Feb 01, 2024 | 16.38 | 16.74 | 16.14 | 16.57 | 23,281 | +0.20(+1.19%) |
Jan 31, 2024 | 16.82 | 16.98 | 16.37 | 16.37 | 17,502 | -0.49(-2.90%) |
Jan 30, 2024 | 17.04 | 17.26 | 16.86 | 16.86 | 19,968 | -0.32(-1.88%) |
Jan 29, 2024 | 17.70 | 17.70 | 17.15 | 17.18 | 13,613 | -0.20(-1.13%) |
Jan 26, 2024 | 17.84 | 17.84 | 17.15 | 17.38 | 8,956 | -0.31(-1.77%) |
Jan 25, 2024 | 17.50 | 17.69 | 17.15 | 17.69 | 24,022 | +0.39(+2.26%) |
Jan 24, 2024 | 17.46 | 17.82 | 17.13 | 17.30 | 31,759 | +0.06(+0.34%) |
Jan 23, 2024 | 17.84 | 17.84 | 17.24 | 17.24 | 15,921 | -0.46(-2.60%) |
Jan 22, 2024 | 17.43 | 17.75 | 17.43 | 17.70 | 12,354 | +0.27(+1.57%) |
Jan 19, 2024 | 17.33 | 17.63 | 16.94 | 17.43 | 17,217 | +0.25(+1.48%) |
Jan 18, 2024 | 17.01 | 17.35 | 17.00 | 17.17 | 7,955 | -0.02(-0.11%) |
Jan 17, 2024 | 16.88 | 17.24 | 16.87 | 17.19 | 12,361 | +0.04(+0.23%) |
Jan 16, 2024 | 17.15 | 17.45 | 17.07 | 17.15 | 15,997 | -0.19(-1.10%) |
Jan 12, 2024 | 17.38 | 17.57 | 17.30 | 17.34 | 8,927 | +0.09(+0.54%) |
Jan 11, 2024 | 17.02 | 17.30 | 16.92 | 17.25 | 26,130 | -0.05(-0.28%) |
Jan 10, 2024 | 17.39 | 17.43 | 17.16 | 17.30 | 24,587 | +0.05(+0.28%) |
Jan 09, 2024 | 17.28 | 17.66 | 17.23 | 17.25 | 23,339 | -0.29(-1.67%) |
Jan 08, 2024 | 17.46 | 18.07 | 17.46 | 17.54 | 37,622 | -0.36(-2.02%) |
Jan 05, 2024 | 17.47 | 18.01 | 17.47 | 17.90 | 63,222 | +0.30(+1.72%) |
Jan 04, 2024 | 17.61 | 17.88 | 17.57 | 17.60 | 22,639 | +0.05(+0.28%) |
Jan 03, 2024 | 17.63 | 18.01 | 17.43 | 17.55 | 27,192 | -0.11(-0.61%) |
Jan 02, 2024 | 17.84 | 17.97 | 17.51 | 17.66 | 27,101 | -0.35(-1.95%) |
Dec 29, 2023 | 18.21 | 18.21 | 17.85 | 18.01 | 12,081 | -0.13(-0.70%) |
Dec 28, 2023 | 18.51 | 18.51 | 17.92 | 18.14 | 17,676 | -0.39(-2.11%) |
Dec 27, 2023 | 18.50 | 18.57 | 18.23 | 18.53 | 27,782 | +0.14(+0.74%) |
Dec 26, 2023 | 18.32 | 18.57 | 18.11 | 18.39 | 9,366 | +0.08(+0.43%) |
Dec 22, 2023 | 18.50 | 18.57 | 18.30 | 18.31 | 18,135 | -0.25(-1.37%) |
Dec 21, 2023 | 18.53 | 18.60 | 18.18 | 18.57 | 28,510 | +0.38(+2.10%) |
Dec 20, 2023 | 18.30 | 18.57 | 18.08 | 18.19 | 32,806 | +0.02(+0.11%) |
Dec 19, 2023 | 17.88 | 18.36 | 17.61 | 18.17 | 49,418 | +0.29(+1.64%) |
Dec 18, 2023 | 17.69 | 17.88 | 17.06 | 17.88 | 50,599 | +0.15(+0.83%) |
Dec 15, 2023 | 17.37 | 17.80 | 16.88 | 17.73 | 74,334 | +0.42(+2.43%) |
Dec 14, 2023 | 16.66 | 17.31 | 16.66 | 17.31 | 40,833 | +1.10(+6.82%) |
Dec 13, 2023 | 16.95 | 17.59 | 16.02 | 16.20 | 126,676 | -0.61(-3.60%) |
Dec 12, 2023 | 16.87 | 16.90 | 16.70 | 16.81 | 9,693 | +0.03(+0.17%) |
Dec 11, 2023 | 16.72 | 16.89 | 16.60 | 16.78 | 19,111 | +0.08(+0.47%) |
Dec 08, 2023 | 16.48 | 16.95 | 16.42 | 16.70 | 23,348 | +0.32(+1.97%) |
Dec 07, 2023 | 15.86 | 16.38 | 15.86 | 16.38 | 16,697 | +0.66(+4.23%) |
Dec 06, 2023 | 16.13 | 16.21 | 15.49 | 15.72 | 37,950 | -0.24(-1.53%) |
Dec 05, 2023 | 15.89 | 16.07 | 15.80 | 15.96 | 15,581 | -0.16(-0.97%) |
Dec 04, 2023 | 15.97 | 16.13 | 15.83 | 16.12 | 14,067 | +0.21(+1.29%) |
Dec 01, 2023 | 15.49 | 15.91 | 15.49 | 15.91 | 19,799 | +0.76(+5.03%) |
Nov 30, 2023 | 15.39 | 15.43 | 15.09 | 15.15 | 22,391 | -0.30(-1.96%) |
Nov 29, 2023 | 15.32 | 15.46 | 15.13 | 15.45 | 16,223 | +0.16(+1.02%) |
Nov 28, 2023 | 15.32 | 15.44 | 15.29 | 15.29 | 9,130 | +0.17(+1.10%) |
Nov 27, 2023 | 15.45 | 15.48 | 15.06 | 15.13 | 20,058 | -0.36(-2.33%) |
Nov 24, 2023 | 15.43 | 15.53 | 15.38 | 15.49 | 3,708 | +0.03(+0.19%) |
Nov 22, 2023 | 15.33 | 15.48 | 15.00 | 15.46 | 15,736 | +0.29(+1.93%) |
Nov 21, 2023 | 15.54 | 15.54 | 15.17 | 15.17 | 30,981 | -0.35(-2.27%) |
Nov 20, 2023 | 15.42 | 15.52 | 15.33 | 15.52 | 9,686 | +0.03(+0.19%) |
Nov 17, 2023 | 15.54 | 15.54 | 15.44 | 15.49 | 23,978 | -0.02(-0.13%) |
Nov 16, 2023 | 15.14 | 15.53 | 15.14 | 15.51 | 16,036 | +0.16(+1.02%) |
Nov 15, 2023 | 15.59 | 15.67 | 15.35 | 15.35 | 29,810 | -0.25(-1.63%) |
Nov 14, 2023 | 15.04 | 15.72 | 14.65 | 15.61 | 45,760 | +0.94(+6.40%) |
Nov 13, 2023 | 14.79 | 14.92 | 14.35 | 14.67 | 10,686 | -0.27(-1.83%) |
Nov 10, 2023 | 14.93 | 15.00 | 14.68 | 14.94 | 14,897 | +0.14(+0.92%) |
Nov 09, 2023 | 14.98 | 15.17 | 14.68 | 14.81 | 11,668 | -0.11(-0.72%) |
Nov 08, 2023 | 15.27 | 15.27 | 14.76 | 14.91 | 15,132 | -0.26(-1.74%) |
Nov 07, 2023 | 15.27 | 15.37 | 15.09 | 15.18 | 13,206 | -0.09(-0.57%) |
Nov 06, 2023 | 15.29 | 15.59 | 15.18 | 15.26 | 14,375 | -0.16(-1.06%) |
Nov 03, 2023 | 15.06 | 15.59 | 15.06 | 15.43 | 33,392 | +0.44(+2.97%) |
Nov 02, 2023 | 14.52 | 15.06 | 14.52 | 14.98 | 26,493 | +0.49(+3.40%) |
Nov 01, 2023 | 14.74 | 14.77 | 14.44 | 14.49 | 25,258 | -0.37(-2.47%) |
Oct 31, 2023 | 14.62 | 14.96 | 14.60 | 14.86 | 9,423 | +0.07(+0.46%) |
Oct 30, 2023 | 14.73 | 14.79 | 14.69 | 14.79 | 5,694 | +0.09(+0.59%) |
Oct 27, 2023 | 14.76 | 15.02 | 14.60 | 14.70 | 17,729 | +0.03(+0.20%) |
Oct 26, 2023 | 14.79 | 15.10 | 14.35 | 14.68 | 38,344 | +0.14(+1.00%) |
Oct 25, 2023 | 14.40 | 14.63 | 14.40 | 14.53 | 12,143 | +0.02(+0.13%) |
Oct 24, 2023 | 14.47 | 14.52 | 14.31 | 14.51 | 24,353 | +0.05(+0.33%) |
Oct 23, 2023 | 14.60 | 14.64 | 14.46 | 14.46 | 11,927 | -0.11(-0.73%) |
Oct 20, 2023 | 14.92 | 14.92 | 14.55 | 14.57 | 24,901 | -0.31(-2.08%) |
Oct 19, 2023 | 15.03 | 15.22 | 14.84 | 14.88 | 13,450 | -0.27(-1.79%) |
Oct 18, 2023 | 15.10 | 15.26 | 15.05 | 15.15 | 21,019 | -0.04(-0.25%) |
Oct 17, 2023 | 15.36 | 15.41 | 15.19 | 15.19 | 27,804 | +0.14(+0.90%) |
Oct 16, 2023 | 14.97 | 15.17 | 14.97 | 15.05 | 18,925 | +0.31(+2.10%) |
Oct 13, 2023 | 15.12 | 15.13 | 14.63 | 14.74 | 34,845 | -0.19(-1.29%) |
Oct 12, 2023 | 15.26 | 15.33 | 14.91 | 14.94 | 52,198 | -0.26(-1.72%) |
Oct 11, 2023 | 15.11 | 15.29 | 15.02 | 15.20 | 67,096 | +0.24(+1.62%) |
Oct 10, 2023 | 15.08 | 15.23 | 14.94 | 14.96 | 157,801 | +0.11(+0.72%) |
Oct 09, 2023 | 14.67 | 15.06 | 14.67 | 14.85 | 26,827 | +0.12(+0.79%) |
Oct 06, 2023 | 14.83 | 15.03 | 14.59 | 14.73 | 31,810 | -0.14(-0.97%) |
Oct 05, 2023 | 14.88 | 15.04 | 14.65 | 14.88 | 52,926 | +0.14(+0.92%) |
Oct 04, 2023 | 14.46 | 14.88 | 14.46 | 14.74 | 36,005 | +0.25(+1.73%) |
Oct 03, 2023 | 14.59 | 14.64 | 14.40 | 14.49 | 33,422 | -0.08(-0.53%) |
Oct 02, 2023 | 14.84 | 14.86 | 14.49 | 14.57 | 30,529 | -0.36(-2.39%) |
Sep 29, 2023 | 14.97 | 15.11 | 14.89 | 14.93 | 23,038 | +0.01(+0.06%) |
Sep 28, 2023 | 14.83 | 15.04 | 14.81 | 14.92 | 34,356 | +0.09(+0.59%) |
Sep 27, 2023 | 15.02 | 15.02 | 14.83 | 14.83 | 10,137 | -0.10(-0.65%) |
Sep 26, 2023 | 14.97 | 15.05 | 14.88 | 14.93 | 16,922 | +0.04(+0.26%) |
Sep 25, 2023 | 14.82 | 14.92 | 14.88 | 14.89 | 7,095 | +0.13(+0.85%) |
Sep 22, 2023 | 14.96 | 15.05 | 14.76 | 14.76 | 17,286 | -0.29(-1.93%) |
Sep 21, 2023 | 15.03 | 15.10 | 14.99 | 15.05 | 7,219 | -0.10(-0.64%) |
Sep 20, 2023 | 15.19 | 15.44 | 15.07 | 15.15 | 11,216 | +0.06(+0.38%) |
Sep 19, 2023 | 15.38 | 15.38 | 15.06 | 15.09 | 16,074 | -0.17(-1.14%) |
Sep 18, 2023 | 15.36 | 15.54 | 15.24 | 15.26 | 12,788 | -0.12(-0.75%) |
Sep 15, 2023 | 15.56 | 15.62 | 15.31 | 15.38 | 89,966 | -0.18(-1.18%) |
Sep 14, 2023 | 15.50 | 15.65 | 15.46 | 15.56 | 17,810 | +0.19(+1.26%) |
Sep 13, 2023 | 15.72 | 15.87 | 15.28 | 15.37 | 19,933 | -0.27(-1.73%) |
Sep 12, 2023 | 15.74 | 15.75 | 15.53 | 15.64 | 6,770 | -0.03(-0.19%) |
Sep 11, 2023 | 15.59 | 15.79 | 15.45 | 15.67 | 12,736 | +0.21(+1.38%) |
Sep 08, 2023 | 15.44 | 15.56 | 15.29 | 15.46 | 18,611 | -0.01(-0.06%) |
Sep 07, 2023 | 15.41 | 15.75 | 15.41 | 15.47 | 82,185 | +0.05(+0.31%) |
Sep 06, 2023 | 15.38 | 15.48 | 15.30 | 15.42 | 24,773 | -0.06(-0.37%) |
Sep 05, 2023 | 15.85 | 16.00 | 15.38 | 15.48 | 39,906 | -0.58(-3.61%) |
Sep 01, 2023 | 15.62 | 16.10 | 15.62 | 16.06 | 65,126 | +0.55(+3.55%) |
Aug 31, 2023 | 15.13 | 15.61 | 15.13 | 15.51 | 31,283 | +0.43(+2.82%) |
Aug 30, 2023 | 15.62 | 15.62 | 15.08 | 15.08 | 54,243 | -0.46(-2.98%) |
Aug 29, 2023 | 15.84 | 15.84 | 15.54 | 15.54 | 28,941 | -0.11(-0.68%) |
Aug 28, 2023 | 15.46 | 15.68 | 15.43 | 15.65 | 30,468 | +0.32(+2.08%) |
Aug 25, 2023 | 15.36 | 15.46 | 15.26 | 15.33 | 22,153 | -0.07(-0.44%) |
Aug 24, 2023 | 15.42 | 15.77 | 15.32 | 15.40 | 31,856 | -0.11(-0.69%) |
Aug 23, 2023 | 15.46 | 15.61 | 15.43 | 15.51 | 25,774 | +0.03(+0.19%) |
Aug 22, 2023 | 15.45 | 15.57 | 15.34 | 15.48 | 26,517 | +0.01(+0.06%) |
Aug 21, 2023 | 15.60 | 15.70 | 15.44 | 15.47 | 31,402 | -0.18(-1.17%) |
Aug 18, 2023 | 14.78 | 15.93 | 14.78 | 15.65 | 88,052 | +0.81(+5.47%) |
Aug 17, 2023 | 14.88 | 15.03 | 14.84 | 14.84 | 21,938 | -0.04(-0.26%) |
Aug 16, 2023 | 14.82 | 15.08 | 14.75 | 14.88 | 34,273 | +0.22(+1.52%) |
Aug 15, 2023 | 14.93 | 15.03 | 14.37 | 14.66 | 67,919 | -0.38(-2.51%) |
Aug 14, 2023 | 15.15 | 15.28 | 15.03 | 15.03 | 20,677 | -0.44(-2.87%) |
Aug 11, 2023 | 15.42 | 15.56 | 15.26 | 15.48 | 22,500 | +0.00(+0.00%) |
Aug 10, 2023 | 15.54 | 15.63 | 15.26 | 15.48 | 51,092 | +0.07(+0.44%) |
Aug 09, 2023 | 15.54 | 15.67 | 15.31 | 15.41 | 48,728 | -0.13(-0.86%) |
Aug 08, 2023 | 15.57 | 15.65 | 15.32 | 15.54 | 15,204 | -0.18(-1.15%) |
Aug 07, 2023 | 15.61 | 15.74 | 15.39 | 15.72 | 26,935 | +0.27(+1.73%) |
Aug 04, 2023 | 15.81 | 15.93 | 15.46 | 15.46 | 32,769 | -0.27(-1.70%) |
Aug 03, 2023 | 15.51 | 15.80 | 15.30 | 15.72 | 17,891 | +0.22(+1.45%) |
Aug 02, 2023 | 15.66 | 15.73 | 15.41 | 15.50 | 12,483 | -0.28(-1.79%) |
Aug 01, 2023 | 15.71 | 15.80 | 15.50 | 15.78 | 22,175 | +0.19(+1.23%) |
Jul 31, 2023 | 15.62 | 15.72 | 15.51 | 15.59 | 17,071 | +0.08(+0.49%) |
Jul 28, 2023 | 16.07 | 16.17 | 15.51 | 15.51 | 13,643 | -0.58(-3.62%) |
Jul 27, 2023 | 16.13 | 16.24 | 15.84 | 16.10 | 27,025 | +0.19(+1.20%) |
Jul 26, 2023 | 15.81 | 16.20 | 15.81 | 15.91 | 47,162 | +0.20(+1.28%) |
Jul 25, 2023 | 15.63 | 16.04 | 15.54 | 15.71 | 14,934 | +0.00(+0.00%) |
Jul 24, 2023 | 15.58 | 15.85 | 15.54 | 15.71 | 18,622 | +0.11(+0.74%) |
Jul 21, 2023 | 15.67 | 15.92 | 15.51 | 15.59 | 17,989 | +0.01(+0.06%) |
Jul 20, 2023 | 16.03 | 16.03 | 15.48 | 15.58 | 24,878 | -0.50(-3.09%) |
Jul 19, 2023 | 15.90 | 16.14 | 15.87 | 16.08 | 10,273 | +0.27(+1.69%) |
Jul 18, 2023 | 15.29 | 15.84 | 15.20 | 15.81 | 28,112 | +0.56(+3.70%) |
Jul 17, 2023 | 14.39 | 15.28 | 14.39 | 15.25 | 18,982 | +0.45(+3.03%) |
Jul 14, 2023 | 14.82 | 14.85 | 14.47 | 14.80 | 20,153 | +0.03(+0.19%) |
Jul 13, 2023 | 14.83 | 14.91 | 14.70 | 14.77 | 15,550 | +0.00(+0.00%) |
Jul 12, 2023 | 15.09 | 15.09 | 14.70 | 14.77 | 53,151 | -0.14(-0.96%) |
Jul 11, 2023 | 14.82 | 14.97 | 14.65 | 14.91 | 34,389 | +0.36(+2.49%) |
Jul 10, 2023 | 14.75 | 14.81 | 14.53 | 14.55 | 13,547 | +0.01(+0.07%) |
Jul 07, 2023 | 14.15 | 14.71 | 14.15 | 14.54 | 65,688 | +0.39(+2.77%) |
Jul 06, 2023 | 14.29 | 14.29 | 13.85 | 14.15 | 30,875 | -0.25(-1.72%) |
Jul 05, 2023 | 14.07 | 14.52 | 14.07 | 14.40 | 18,368 | +0.20(+1.41%) |
Jul 03, 2023 | 14.17 | 14.20 | 14.05 | 14.20 | 26,321 | +0.14(+1.02%) |
Jun 30, 2023 | 14.17 | 14.21 | 13.99 | 14.05 | 49,642 | -0.06(-0.41%) |
Jun 29, 2023 | 14.02 | 14.43 | 13.97 | 14.11 | 37,282 | -0.07(-0.47%) |
Jun 28, 2023 | 14.13 | 14.24 | 13.95 | 14.18 | 13,203 | +0.01(+0.07%) |
Jun 27, 2023 | 14.47 | 14.56 | 14.13 | 14.17 | 26,691 | -0.22(-1.53%) |
Jun 26, 2023 | 14.84 | 14.92 | 14.38 | 14.39 | 27,811 | -0.54(-3.65%) |
Jun 23, 2023 | 14.21 | 15.05 | 14.13 | 14.93 | 158,383 | +0.61(+4.27%) |
Jun 22, 2023 | 14.33 | 14.48 | 14.13 | 14.32 | 27,807 | -0.14(-0.99%) |
Jun 21, 2023 | 14.55 | 14.93 | 14.46 | 14.46 | 32,614 | -0.05(-0.33%) |
Jun 20, 2023 | 14.62 | 14.84 | 14.32 | 14.51 | 61,538 | -0.33(-2.25%) |
Jun 16, 2023 | 15.17 | 15.17 | 14.63 | 14.85 | 43,523 | -0.47(-3.06%) |
Jun 15, 2023 | 14.79 | 15.31 | 14.23 | 15.31 | 21,575 | +0.18(+1.20%) |
Jun 14, 2023 | 15.45 | 15.45 | 15.08 | 15.13 | 18,717 | -0.19(-1.25%) |
Jun 13, 2023 | 15.35 | 15.66 | 15.23 | 15.32 | 31,277 | +0.09(+0.56%) |
Jun 12, 2023 | 15.21 | 15.39 | 14.78 | 15.24 | 25,260 | +0.06(+0.38%) |
Jun 09, 2023 | 14.87 | 15.38 | 14.85 | 15.18 | 22,060 | -0.11(-0.69%) |
Jun 08, 2023 | 15.60 | 15.79 | 15.09 | 15.29 | 46,572 | -0.41(-2.62%) |
Jun 07, 2023 | 15.29 | 15.77 | 15.12 | 15.70 | 51,978 | +0.54(+3.59%) |
Jun 06, 2023 | 14.32 | 15.21 | 14.16 | 15.15 | 23,840 | +0.86(+6.02%) |
Jun 05, 2023 | 14.47 | 14.47 | 14.09 | 14.29 | 22,572 | -0.20(-1.38%) |
Jun 02, 2023 | 13.79 | 14.52 | 13.50 | 14.49 | 33,976 | +0.81(+5.94%) |