Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.13 | 16.40 | 15.96 | 16.18 | 1,652,593 | +0.07(+0.43%) |
May 16, 2024 | 16.02 | 16.45 | 15.97 | 16.11 | 12,169,367 | -0.02(-0.12%) |
May 15, 2024 | 16.14 | 16.24 | 15.73 | 16.13 | 5,299,131 | +0.18(+1.13%) |
May 14, 2024 | 16.07 | 16.19 | 15.81 | 15.95 | 1,452,317 | +0.12(+0.76%) |
May 13, 2024 | 15.97 | 16.20 | 15.83 | 15.83 | 1,284,299 | -0.03(-0.19%) |
May 10, 2024 | 16.05 | 16.06 | 15.70 | 15.86 | 593,285 | -0.13(-0.81%) |
May 09, 2024 | 15.75 | 16.05 | 15.75 | 15.99 | 441,975 | +0.22(+1.40%) |
May 08, 2024 | 15.27 | 15.78 | 15.18 | 15.77 | 613,793 | +0.37(+2.40%) |
May 07, 2024 | 15.56 | 15.74 | 15.36 | 15.40 | 605,634 | -0.14(-0.90%) |
May 06, 2024 | 15.63 | 15.80 | 15.52 | 15.54 | 852,641 | -0.03(-0.19%) |
May 03, 2024 | 15.51 | 15.57 | 15.37 | 15.57 | 616,702 | +0.35(+2.30%) |
May 02, 2024 | 15.15 | 15.31 | 15.03 | 15.22 | 403,658 | +0.20(+1.33%) |
May 01, 2024 | 14.85 | 15.40 | 14.79 | 15.02 | 604,430 | +0.34(+2.32%) |
Apr 30, 2024 | 14.79 | 14.85 | 14.62 | 14.68 | 626,312 | -0.23(-1.54%) |
Apr 29, 2024 | 15.07 | 15.19 | 14.88 | 14.91 | 547,664 | -0.18(-1.19%) |
Apr 26, 2024 | 14.99 | 15.28 | 14.99 | 15.09 | 567,207 | +0.13(+0.87%) |
Apr 25, 2024 | 15.22 | 15.22 | 14.63 | 14.96 | 1,012,266 | -0.34(-2.25%) |
Apr 24, 2024 | 15.09 | 15.34 | 14.89 | 15.30 | 1,169,012 | +0.03(+0.19%) |
Apr 23, 2024 | 15.01 | 15.29 | 14.92 | 15.27 | 953,248 | +0.31(+2.10%) |
Apr 22, 2024 | 14.94 | 15.31 | 14.60 | 14.96 | 1,700,651 | +0.73(+5.12%) |
Apr 19, 2024 | 13.39 | 14.39 | 13.00 | 14.23 | 1,155,978 | +0.70(+5.16%) |
Apr 18, 2024 | 13.39 | 13.60 | 13.36 | 13.53 | 726,490 | +0.13(+0.95%) |
Apr 17, 2024 | 13.59 | 13.78 | 13.39 | 13.40 | 960,143 | -0.02(-0.15%) |
Apr 16, 2024 | 13.62 | 13.69 | 13.39 | 13.42 | 956,590 | -0.36(-2.64%) |
Apr 15, 2024 | 13.79 | 14.04 | 13.58 | 13.79 | 1,075,337 | -0.05(-0.36%) |
Apr 12, 2024 | 13.51 | 13.99 | 13.33 | 13.84 | 1,407,006 | +0.48(+3.61%) |
Apr 11, 2024 | 13.40 | 13.44 | 13.09 | 13.36 | 626,560 | +0.08(+0.59%) |
Apr 10, 2024 | 13.95 | 13.95 | 13.01 | 13.28 | 1,067,362 | -1.08(-7.54%) |
Apr 09, 2024 | 14.46 | 14.61 | 14.35 | 14.36 | 900,301 | -0.06(-0.41%) |
Apr 08, 2024 | 14.21 | 14.48 | 14.20 | 14.42 | 665,827 | +0.26(+1.81%) |
Apr 05, 2024 | 14.04 | 14.21 | 13.94 | 14.16 | 938,658 | +0.01(+0.07%) |
Apr 04, 2024 | 14.38 | 14.66 | 14.06 | 14.15 | 736,030 | -0.05(-0.35%) |
Apr 03, 2024 | 14.34 | 14.43 | 14.08 | 14.20 | 580,365 | -0.24(-1.64%) |
Apr 02, 2024 | 14.06 | 14.47 | 13.95 | 14.44 | 1,154,567 | +0.16(+1.10%) |
Apr 01, 2024 | 14.41 | 14.41 | 14.08 | 14.28 | 755,250 | -0.06(-0.41%) |
Mar 28, 2024 | 14.19 | 14.22 | 14.22 | 14.34 | 1,099,845 | +0.19(+1.32%) |
Mar 27, 2024 | 13.81 | 14.16 | 13.80 | 14.15 | 1,145,543 | +0.44(+3.23%) |
Mar 26, 2024 | 14.63 | 14.74 | 13.69 | 13.71 | 837,542 | -0.97(-6.63%) |
Mar 25, 2024 | 14.69 | 14.83 | 14.58 | 14.68 | 580,609 | +0.09(+0.61%) |
Mar 22, 2024 | 15.01 | 15.05 | 14.54 | 14.60 | 537,714 | -0.38(-2.56%) |
Mar 21, 2024 | 14.82 | 15.15 | 14.82 | 14.98 | 766,723 | +0.22(+1.47%) |
Mar 20, 2024 | 14.20 | 14.94 | 14.14 | 14.76 | 580,047 | +0.49(+3.45%) |
Mar 19, 2024 | 14.21 | 14.41 | 14.19 | 14.27 | 439,652 | +0.03(+0.21%) |
Mar 18, 2024 | 14.33 | 14.48 | 14.08 | 14.24 | 1,227,015 | -0.09(-0.62%) |
Mar 15, 2024 | 14.01 | 14.37 | 14.01 | 14.33 | 2,195,406 | +0.35(+2.54%) |
Mar 14, 2024 | 14.60 | 14.60 | 13.91 | 13.98 | 567,282 | -0.61(-4.18%) |
Mar 13, 2024 | 14.77 | 14.94 | 14.52 | 14.59 | 481,468 | -0.18(-1.20%) |
Mar 12, 2024 | 15.02 | 15.02 | 14.67 | 14.76 | 408,258 | -0.33(-2.22%) |
Mar 11, 2024 | 14.92 | 15.10 | 14.90 | 15.10 | 482,679 | +0.09(+0.59%) |
Mar 08, 2024 | 15.33 | 15.40 | 14.97 | 15.01 | 418,842 | -0.07(-0.46%) |
Mar 07, 2024 | 15.08 | 15.25 | 14.97 | 15.08 | 616,839 | +0.23(+1.52%) |
Mar 06, 2024 | 14.81 | 15.10 | 14.55 | 14.85 | 850,748 | -0.06(-0.40%) |
Mar 05, 2024 | 14.33 | 14.92 | 14.31 | 14.91 | 652,465 | +0.54(+3.77%) |
Mar 04, 2024 | 14.64 | 14.78 | 14.33 | 14.37 | 561,157 | -0.23(-1.55%) |
Mar 01, 2024 | 14.73 | 14.88 | 14.45 | 14.60 | 417,840 | -0.25(-1.66%) |
Feb 29, 2024 | 14.86 | 15.02 | 14.73 | 14.84 | 486,229 | +0.30(+2.03%) |
Feb 28, 2024 | 14.68 | 14.81 | 14.55 | 14.55 | 473,406 | -0.27(-1.79%) |
Feb 27, 2024 | 15.01 | 15.13 | 14.79 | 14.81 | 437,891 | -0.06(-0.40%) |
Feb 26, 2024 | 14.83 | 14.99 | 14.72 | 14.87 | 756,134 | -0.12(-0.79%) |
Feb 23, 2024 | 14.96 | 15.24 | 14.81 | 14.99 | 601,047 | +0.04(+0.26%) |
Feb 22, 2024 | 15.08 | 15.09 | 14.79 | 14.95 | 738,652 | -0.14(-0.91%) |
Feb 21, 2024 | 15.20 | 15.20 | 15.01 | 15.09 | 878,422 | -0.13(-0.84%) |
Feb 20, 2024 | 15.17 | 15.51 | 15.17 | 15.22 | 680,734 | -0.16(-1.02%) |
Feb 16, 2024 | 15.42 | 15.68 | 15.37 | 15.37 | 650,617 | -0.35(-2.25%) |
Feb 15, 2024 | 15.17 | 15.80 | 15.17 | 15.73 | 675,166 | +0.67(+4.44%) |
Feb 14, 2024 | 15.13 | 15.27 | 14.77 | 15.06 | 601,898 | +0.15(+0.99%) |
Feb 13, 2024 | 15.11 | 15.29 | 14.71 | 14.91 | 818,313 | -0.78(-4.96%) |
Feb 12, 2024 | 15.40 | 15.89 | 15.40 | 15.69 | 654,715 | +0.29(+1.85%) |
Feb 09, 2024 | 14.91 | 15.47 | 14.78 | 15.40 | 901,743 | +0.51(+3.44%) |
Feb 08, 2024 | 14.81 | 14.92 | 14.59 | 14.89 | 621,178 | +0.04(+0.27%) |
Feb 07, 2024 | 15.06 | 15.06 | 14.53 | 14.85 | 764,073 | -0.10(-0.65%) |
Feb 06, 2024 | 15.22 | 15.39 | 14.88 | 14.95 | 557,465 | -0.29(-1.91%) |
Feb 05, 2024 | 15.38 | 15.42 | 14.92 | 15.24 | 507,091 | -0.38(-2.42%) |
Feb 02, 2024 | 15.38 | 15.71 | 15.32 | 15.62 | 608,497 | -0.14(-0.86%) |
Feb 01, 2024 | 16.14 | 16.25 | 15.21 | 15.75 | 764,452 | -0.28(-1.75%) |
Jan 31, 2024 | 16.94 | 17.02 | 16.01 | 16.03 | 1,180,889 | -1.28(-7.39%) |
Jan 30, 2024 | 17.27 | 17.47 | 17.23 | 17.31 | 404,404 | -0.09(-0.50%) |
Jan 29, 2024 | 17.20 | 17.42 | 17.12 | 17.40 | 520,887 | +0.19(+1.13%) |
Jan 26, 2024 | 17.46 | 17.62 | 16.94 | 17.21 | 704,915 | +0.09(+0.51%) |
Jan 25, 2024 | 17.23 | 17.30 | 16.91 | 17.12 | 706,666 | +0.12(+0.68%) |
Jan 24, 2024 | 17.06 | 17.28 | 16.96 | 17.00 | 526,306 | +0.07(+0.40%) |
Jan 23, 2024 | 17.33 | 17.33 | 16.91 | 16.93 | 552,393 | -0.24(-1.41%) |
Jan 22, 2024 | 16.67 | 17.19 | 16.67 | 17.18 | 760,870 | +0.69(+4.17%) |
Jan 19, 2024 | 16.20 | 16.51 | 16.04 | 16.49 | 635,247 | +0.38(+2.34%) |
Jan 18, 2024 | 16.30 | 16.31 | 15.99 | 16.11 | 409,644 | -0.09(-0.54%) |
Jan 17, 2024 | 15.93 | 16.24 | 15.86 | 16.20 | 623,512 | -0.03(-0.18%) |
Jan 16, 2024 | 16.19 | 16.38 | 16.09 | 16.23 | 423,553 | -0.22(-1.35%) |
Jan 12, 2024 | 16.82 | 16.90 | 16.26 | 16.45 | 351,948 | -0.19(-1.16%) |
Jan 11, 2024 | 16.80 | 16.85 | 16.39 | 16.64 | 573,926 | -0.32(-1.88%) |
Jan 10, 2024 | 16.61 | 16.98 | 16.57 | 16.96 | 449,240 | +0.25(+1.51%) |
Jan 09, 2024 | 16.67 | 16.83 | 16.59 | 16.71 | 503,116 | -0.24(-1.43%) |
Jan 08, 2024 | 16.84 | 17.06 | 16.73 | 16.95 | 499,670 | +0.11(+0.63%) |
Jan 05, 2024 | 16.83 | 17.23 | 16.78 | 16.85 | 463,405 | -0.11(-0.63%) |
Jan 04, 2024 | 16.93 | 17.18 | 16.87 | 16.95 | 481,843 | +0.09(+0.52%) |
Jan 03, 2024 | 17.39 | 17.39 | 16.86 | 16.87 | 631,017 | -0.70(-3.97%) |
Jan 02, 2024 | 17.32 | 17.82 | 17.19 | 17.56 | 590,035 | +0.10(+0.55%) |
Dec 29, 2023 | 17.82 | 17.86 | 17.46 | 17.47 | 513,709 | -0.42(-2.33%) |
Dec 28, 2023 | 17.88 | 18.05 | 17.78 | 17.88 | 387,095 | -0.09(-0.49%) |
Dec 27, 2023 | 17.96 | 18.11 | 17.83 | 17.97 | 526,228 | -0.01(-0.05%) |
Dec 26, 2023 | 17.85 | 18.05 | 17.70 | 17.98 | 402,073 | +0.25(+1.42%) |
Dec 22, 2023 | 17.75 | 17.97 | 17.65 | 17.73 | 373,631 | +0.12(+0.66%) |
Dec 21, 2023 | 17.65 | 17.69 | 17.39 | 17.61 | 462,042 | +0.19(+1.11%) |
Dec 20, 2023 | 17.69 | 18.18 | 17.41 | 17.42 | 797,626 | -0.20(-1.15%) |
Dec 19, 2023 | 17.41 | 17.85 | 17.41 | 17.62 | 612,135 | +0.26(+1.51%) |
Dec 18, 2023 | 17.59 | 17.65 | 17.30 | 17.36 | 497,593 | -0.13(-0.72%) |
Dec 15, 2023 | 17.77 | 17.84 | 17.33 | 17.49 | 1,382,243 | -0.16(-0.93%) |
Dec 14, 2023 | 17.52 | 18.01 | 17.38 | 17.65 | 794,376 | +0.59(+3.46%) |
Dec 13, 2023 | 16.09 | 17.07 | 15.91 | 17.06 | 954,422 | +1.08(+6.73%) |
Dec 12, 2023 | 16.03 | 16.18 | 15.89 | 15.99 | 418,566 | -0.11(-0.66%) |
Dec 11, 2023 | 16.17 | 16.20 | 16.06 | 16.09 | 367,098 | -0.02(-0.12%) |
Dec 08, 2023 | 15.94 | 16.22 | 15.86 | 16.11 | 456,571 | +0.18(+1.16%) |
Dec 07, 2023 | 15.68 | 15.96 | 15.61 | 15.93 | 540,808 | +0.35(+2.24%) |
Dec 06, 2023 | 15.81 | 16.19 | 15.55 | 15.58 | 413,323 | -0.07(-0.43%) |
Dec 05, 2023 | 15.69 | 15.72 | 15.52 | 15.65 | 403,474 | -0.15(-0.98%) |
Dec 04, 2023 | 15.51 | 15.97 | 15.51 | 15.80 | 645,847 | +0.07(+0.43%) |
Dec 01, 2023 | 14.66 | 15.78 | 14.53 | 15.73 | 584,411 | +0.99(+6.70%) |
Nov 30, 2023 | 14.83 | 14.96 | 14.67 | 14.75 | 389,762 | -0.04(-0.26%) |
Nov 29, 2023 | 14.67 | 14.97 | 14.67 | 14.78 | 500,169 | +0.24(+1.67%) |
Nov 28, 2023 | 14.63 | 14.63 | 14.39 | 14.54 | 397,775 | -0.06(-0.40%) |
Nov 27, 2023 | 14.65 | 14.69 | 14.43 | 14.60 | 361,964 | -0.13(-0.86%) |
Nov 24, 2023 | 14.76 | 14.87 | 14.64 | 14.73 | 162,586 | +0.03(+0.20%) |
Nov 22, 2023 | 14.98 | 14.98 | 14.66 | 14.70 | 283,539 | -0.08(-0.52%) |
Nov 21, 2023 | 15.06 | 15.06 | 14.72 | 14.77 | 334,419 | -0.37(-2.43%) |
Nov 20, 2023 | 15.12 | 15.30 | 14.96 | 15.14 | 409,532 | -0.02(-0.13%) |
Nov 17, 2023 | 15.21 | 15.38 | 15.08 | 15.16 | 403,478 | +0.16(+1.10%) |
Nov 16, 2023 | 15.31 | 15.31 | 14.75 | 15.00 | 477,430 | -0.28(-1.84%) |
Nov 15, 2023 | 15.20 | 15.53 | 15.20 | 15.28 | 681,079 | +0.00(+0.00%) |
Nov 14, 2023 | 14.52 | 15.39 | 14.51 | 15.28 | 633,042 | +1.38(+9.90%) |
Nov 13, 2023 | 13.71 | 13.97 | 13.61 | 13.90 | 337,419 | +0.07(+0.49%) |
Nov 10, 2023 | 13.97 | 14.00 | 13.75 | 13.83 | 361,008 | -0.09(-0.63%) |
Nov 09, 2023 | 14.28 | 14.35 | 13.85 | 13.92 | 455,614 | -0.32(-2.24%) |
Nov 08, 2023 | 14.58 | 14.58 | 14.14 | 14.24 | 366,382 | -0.29(-1.97%) |
Nov 07, 2023 | 14.70 | 14.78 | 14.50 | 14.53 | 353,482 | -0.26(-1.74%) |
Nov 06, 2023 | 14.79 | 14.89 | 14.67 | 14.78 | 492,227 | -0.02(-0.13%) |
Nov 03, 2023 | 14.81 | 15.12 | 14.76 | 14.80 | 590,819 | +0.41(+2.85%) |
Nov 02, 2023 | 13.72 | 14.42 | 13.72 | 14.39 | 600,660 | +0.85(+6.26%) |
Nov 01, 2023 | 13.32 | 13.55 | 13.19 | 13.55 | 610,634 | +0.15(+1.14%) |
Oct 31, 2023 | 13.28 | 13.50 | 13.20 | 13.39 | 655,859 | +0.02(+0.14%) |
Oct 30, 2023 | 13.54 | 13.56 | 13.27 | 13.37 | 542,623 | -0.05(-0.36%) |
Oct 27, 2023 | 14.08 | 14.08 | 13.37 | 13.42 | 924,690 | -0.26(-1.88%) |
Oct 26, 2023 | 13.35 | 13.76 | 13.35 | 13.68 | 659,615 | +0.47(+3.54%) |
Oct 25, 2023 | 12.96 | 13.25 | 12.80 | 13.21 | 1,053,340 | +0.15(+1.17%) |
Oct 24, 2023 | 13.33 | 13.42 | 12.92 | 13.06 | 726,528 | -0.23(-1.72%) |
Oct 23, 2023 | 13.35 | 13.60 | 13.28 | 13.29 | 728,287 | -0.15(-1.13%) |
Oct 20, 2023 | 13.78 | 13.78 | 13.38 | 13.44 | 882,931 | -0.28(-2.02%) |
Oct 19, 2023 | 13.80 | 14.01 | 13.68 | 13.72 | 719,262 | -0.05(-0.35%) |
Oct 18, 2023 | 13.97 | 14.07 | 13.73 | 13.76 | 869,466 | -0.35(-2.50%) |
Oct 17, 2023 | 13.86 | 14.30 | 13.86 | 14.12 | 1,048,018 | +0.20(+1.44%) |
Oct 16, 2023 | 13.89 | 14.08 | 13.82 | 13.92 | 591,826 | +0.17(+1.25%) |
Oct 13, 2023 | 14.30 | 14.31 | 13.74 | 13.75 | 652,319 | -0.50(-3.48%) |
Oct 12, 2023 | 14.59 | 14.59 | 14.14 | 14.24 | 809,881 | -0.35(-2.42%) |
Oct 11, 2023 | 14.57 | 14.84 | 14.43 | 14.59 | 443,071 | +0.02(+0.13%) |
Oct 10, 2023 | 14.42 | 14.69 | 14.41 | 14.57 | 467,065 | +0.11(+0.79%) |
Oct 09, 2023 | 14.23 | 14.59 | 14.23 | 14.46 | 392,814 | +0.09(+0.60%) |
Oct 06, 2023 | 14.39 | 14.62 | 14.17 | 14.37 | 604,548 | -0.20(-1.37%) |
Oct 05, 2023 | 14.31 | 14.61 | 14.31 | 14.57 | 462,043 | +0.20(+1.39%) |
Oct 04, 2023 | 14.25 | 14.39 | 14.06 | 14.37 | 405,987 | +0.13(+0.94%) |
Oct 03, 2023 | 14.39 | 14.46 | 14.17 | 14.24 | 566,619 | -0.26(-1.78%) |
Oct 02, 2023 | 14.55 | 14.59 | 14.40 | 14.50 | 462,358 | -0.08(-0.52%) |
Sep 29, 2023 | 14.62 | 14.83 | 14.52 | 14.57 | 634,921 | +0.00(+0.00%) |
Sep 28, 2023 | 14.51 | 14.69 | 14.43 | 14.57 | 583,298 | +0.10(+0.66%) |
Sep 27, 2023 | 14.48 | 14.59 | 14.36 | 14.48 | 532,552 | +0.15(+1.06%) |
Sep 26, 2023 | 14.31 | 14.55 | 14.31 | 14.33 | 478,455 | -0.11(-0.79%) |
Sep 25, 2023 | 14.37 | 14.47 | 14.39 | 14.44 | 280,700 | -0.06(-0.39%) |
Sep 22, 2023 | 14.69 | 14.75 | 14.48 | 14.50 | 278,807 | -0.17(-1.17%) |
Sep 21, 2023 | 14.67 | 14.87 | 14.52 | 14.67 | 268,412 | -0.07(-0.45%) |
Sep 20, 2023 | 15.00 | 15.19 | 14.72 | 14.74 | 281,556 | -0.16(-1.09%) |
Sep 19, 2023 | 15.05 | 15.16 | 14.88 | 14.90 | 434,773 | -0.13(-0.89%) |
Sep 18, 2023 | 15.34 | 15.38 | 15.02 | 15.03 | 508,653 | -0.25(-1.62%) |
Sep 15, 2023 | 15.33 | 15.58 | 15.22 | 15.28 | 1,500,931 | -0.21(-1.35%) |
Sep 14, 2023 | 15.09 | 15.52 | 15.09 | 15.49 | 577,279 | +0.57(+3.83%) |
Sep 13, 2023 | 15.10 | 15.10 | 14.74 | 14.92 | 289,936 | -0.18(-1.20%) |
Sep 12, 2023 | 15.14 | 15.19 | 14.97 | 15.10 | 307,635 | +0.06(+0.38%) |
Sep 11, 2023 | 15.30 | 15.41 | 15.01 | 15.04 | 247,464 | -0.24(-1.56%) |
Sep 08, 2023 | 15.34 | 15.41 | 15.14 | 15.28 | 214,616 | -0.05(-0.31%) |
Sep 07, 2023 | 15.23 | 15.34 | 15.07 | 15.33 | 362,014 | +0.04(+0.25%) |
Sep 06, 2023 | 15.57 | 15.63 | 15.26 | 15.29 | 295,131 | -0.20(-1.29%) |
Sep 05, 2023 | 15.96 | 15.99 | 15.49 | 15.49 | 411,384 | -0.63(-3.90%) |
Sep 01, 2023 | 15.86 | 16.15 | 15.86 | 16.12 | 309,465 | +0.41(+2.61%) |
Aug 31, 2023 | 15.78 | 16.00 | 15.65 | 15.71 | 277,773 | -0.09(-0.54%) |
Aug 30, 2023 | 15.80 | 15.92 | 15.67 | 15.80 | 217,084 | -0.11(-0.72%) |
Aug 29, 2023 | 15.83 | 16.00 | 15.71 | 15.91 | 275,679 | +0.10(+0.66%) |
Aug 28, 2023 | 15.66 | 15.92 | 15.65 | 15.80 | 370,920 | +0.26(+1.66%) |
Aug 25, 2023 | 15.73 | 15.89 | 15.38 | 15.55 | 314,583 | -0.19(-1.21%) |
Aug 24, 2023 | 15.60 | 15.95 | 15.55 | 15.74 | 298,469 | +0.08(+0.49%) |
Aug 23, 2023 | 15.78 | 15.86 | 15.60 | 15.66 | 305,222 | +0.00(+0.00%) |
Aug 22, 2023 | 16.25 | 16.43 | 15.65 | 15.66 | 685,653 | -0.16(-1.02%) |
Aug 21, 2023 | 16.19 | 16.26 | 15.79 | 15.82 | 339,365 | -0.32(-2.01%) |
Aug 18, 2023 | 15.83 | 16.28 | 15.79 | 16.15 | 538,205 | +0.16(+1.01%) |
Aug 17, 2023 | 15.98 | 16.10 | 15.89 | 15.99 | 310,402 | +0.11(+0.72%) |
Aug 16, 2023 | 16.05 | 16.25 | 15.84 | 15.87 | 448,083 | -0.26(-1.60%) |
Aug 15, 2023 | 16.67 | 16.73 | 16.11 | 16.13 | 453,826 | -0.78(-4.62%) |
Aug 14, 2023 | 17.20 | 17.20 | 16.82 | 16.91 | 311,453 | -0.43(-2.47%) |
Aug 11, 2023 | 16.96 | 17.37 | 16.96 | 17.34 | 550,683 | +0.31(+1.85%) |
Aug 10, 2023 | 17.12 | 17.33 | 16.93 | 17.02 | 372,750 | -0.01(-0.06%) |
Aug 09, 2023 | 17.07 | 17.22 | 16.94 | 17.03 | 513,683 | -0.20(-1.15%) |
Aug 08, 2023 | 17.07 | 17.27 | 16.61 | 17.23 | 423,472 | -0.20(-1.13%) |
Aug 07, 2023 | 17.16 | 17.48 | 17.11 | 17.43 | 515,629 | +0.20(+1.15%) |
Aug 04, 2023 | 17.13 | 17.33 | 17.13 | 17.23 | 349,505 | -0.05(-0.27%) |
Aug 03, 2023 | 17.19 | 17.38 | 16.96 | 17.28 | 432,329 | +0.11(+0.66%) |
Aug 02, 2023 | 17.50 | 17.57 | 17.01 | 17.17 | 673,649 | -0.39(-2.20%) |
Aug 01, 2023 | 17.50 | 17.56 | 17.05 | 17.55 | 565,964 | +0.11(+0.65%) |
Jul 31, 2023 | 17.95 | 18.04 | 17.14 | 17.44 | 619,916 | -0.59(-3.29%) |
Jul 28, 2023 | 18.29 | 18.29 | 17.78 | 18.03 | 494,417 | +0.06(+0.31%) |
Jul 27, 2023 | 18.31 | 18.45 | 17.86 | 17.98 | 652,791 | -0.24(-1.34%) |
Jul 26, 2023 | 17.91 | 18.39 | 17.91 | 18.22 | 534,064 | +0.52(+2.92%) |
Jul 25, 2023 | 17.76 | 17.98 | 17.52 | 17.70 | 702,839 | -0.13(-0.74%) |
Jul 24, 2023 | 17.29 | 17.95 | 17.25 | 17.83 | 369,209 | +0.57(+3.32%) |
Jul 21, 2023 | 17.66 | 17.68 | 17.24 | 17.26 | 475,431 | -0.26(-1.50%) |
Jul 20, 2023 | 17.50 | 17.52 | 17.10 | 17.52 | 435,976 | +0.02(+0.11%) |
Jul 19, 2023 | 17.07 | 17.51 | 16.87 | 17.50 | 507,987 | +0.47(+2.76%) |
Jul 18, 2023 | 16.43 | 17.12 | 16.34 | 17.03 | 551,381 | +0.66(+4.02%) |
Jul 17, 2023 | 15.97 | 16.50 | 15.97 | 16.38 | 357,284 | +0.36(+2.23%) |
Jul 14, 2023 | 16.34 | 16.34 | 15.76 | 16.02 | 337,003 | -0.19(-1.16%) |
Jul 13, 2023 | 15.99 | 16.31 | 15.95 | 16.21 | 365,826 | +0.33(+2.07%) |
Jul 12, 2023 | 15.87 | 16.06 | 15.75 | 15.88 | 489,823 | +0.36(+2.30%) |
Jul 11, 2023 | 15.59 | 15.64 | 15.40 | 15.52 | 406,639 | +0.02(+0.12%) |
Jul 10, 2023 | 15.27 | 15.71 | 15.24 | 15.50 | 456,709 | +0.17(+1.10%) |
Jul 07, 2023 | 15.07 | 15.46 | 15.04 | 15.33 | 583,598 | +0.32(+2.13%) |
Jul 06, 2023 | 15.15 | 15.24 | 14.87 | 15.01 | 489,073 | -0.37(-2.39%) |
Jul 05, 2023 | 15.50 | 15.63 | 15.33 | 15.38 | 569,468 | -0.25(-1.62%) |
Jul 03, 2023 | 15.37 | 15.78 | 15.36 | 15.63 | 332,585 | +0.26(+1.71%) |
Jun 30, 2023 | 15.87 | 15.95 | 15.36 | 15.37 | 399,022 | -0.32(-2.04%) |
Jun 29, 2023 | 15.63 | 15.91 | 15.57 | 15.69 | 474,743 | +0.24(+1.52%) |
Jun 28, 2023 | 15.50 | 15.54 | 15.29 | 15.45 | 385,904 | -0.07(-0.42%) |
Jun 27, 2023 | 15.60 | 15.75 | 15.41 | 15.52 | 483,140 | -0.06(-0.36%) |
Jun 26, 2023 | 15.49 | 15.79 | 15.45 | 15.58 | 529,498 | +0.05(+0.30%) |
Jun 23, 2023 | 15.44 | 15.70 | 15.28 | 15.53 | 771,878 | -0.08(-0.48%) |
Jun 22, 2023 | 16.07 | 16.17 | 15.57 | 15.60 | 445,975 | -0.48(-2.98%) |
Jun 21, 2023 | 16.54 | 16.54 | 16.07 | 16.08 | 566,219 | -0.54(-3.23%) |
Jun 20, 2023 | 16.88 | 16.88 | 16.53 | 16.62 | 409,446 | -0.25(-1.51%) |
Jun 16, 2023 | 17.31 | 17.33 | 16.67 | 16.87 | 1,371,582 | -0.27(-1.59%) |