Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.58 | 17.58 | 17.53 | 17.53 | 2,491 | +0.19(+1.07%) |
Apr 29, 2024 | 17.33 | 17.34 | 17.32 | 17.34 | 2,209 | -0.21(-1.17%) |
Apr 26, 2024 | 17.49 | 17.55 | 17.49 | 17.55 | 22,465 | -0.15(-0.85%) |
Apr 25, 2024 | 17.58 | 17.70 | 17.58 | 17.70 | 2,570 | -0.18(-1.01%) |
Apr 24, 2024 | 17.92 | 17.92 | 17.88 | 17.88 | 1,703 | -0.04(-0.20%) |
Apr 23, 2024 | 17.89 | 17.93 | 17.89 | 17.91 | 1,715 | +0.07(+0.42%) |
Apr 22, 2024 | 17.15 | 17.86 | 17.15 | 17.84 | 7,350 | +0.59(+3.42%) |
Apr 19, 2024 | 17.23 | 17.25 | 17.18 | 17.25 | 879 | +0.11(+0.64%) |
Apr 18, 2024 | 17.06 | 17.14 | 16.82 | 17.14 | 928 | +0.08(+0.47%) |
Apr 17, 2024 | 17.00 | 17.50 | 17.00 | 17.06 | 76,013 | -0.60(-3.39%) |
Apr 16, 2024 | 17.84 | 18.30 | 17.66 | 17.66 | 1,512 | -0.70(-3.80%) |
Apr 15, 2024 | 18.44 | 18.44 | 18.36 | 18.36 | 1,301 | -0.03(-0.15%) |
Apr 12, 2024 | 18.43 | 18.43 | 18.39 | 18.39 | 855 | -0.04(-0.22%) |
Apr 11, 2024 | 18.43 | 18.43 | 18.40 | 18.43 | 4,944 | -0.02(-0.14%) |
Apr 10, 2024 | 18.46 | 18.56 | 18.45 | 18.45 | 4,633 | -0.75(-3.91%) |
Apr 09, 2024 | 18.79 | 19.28 | 18.79 | 19.20 | 8,304 | +0.44(+2.35%) |
Apr 08, 2024 | 18.75 | 18.77 | 18.72 | 18.76 | 8,968 | +0.21(+1.13%) |
Apr 05, 2024 | 18.52 | 18.56 | 18.51 | 18.55 | 1,916 | -0.24(-1.28%) |
Apr 04, 2024 | 18.88 | 18.88 | 18.79 | 18.79 | 580 | +0.00(+0.00%) |
Apr 03, 2024 | 18.76 | 18.84 | 18.76 | 18.79 | 747 | +0.11(+0.62%) |
Apr 02, 2024 | 18.66 | 18.68 | 18.66 | 18.68 | 58,386 | -0.36(-1.91%) |
Apr 01, 2024 | 18.86 | 19.04 | 18.86 | 19.04 | 1,774 | +0.15(+0.78%) |
Mar 28, 2024 | 18.90 | 18.91 | 18.89 | 18.89 | 1,368 | -0.18(-0.92%) |
Mar 26, 2024 | 19.07 | 152 | +0.59(+3.20%) | |||
Mar 25, 2024 | 18.25 | 18.48 | 18.25 | 18.48 | 1,283 | +0.28(+1.51%) |
Mar 22, 2024 | 18.18 | 18.20 | 18.16 | 18.20 | 3,273 | -1.25(-6.43%) |
Mar 21, 2024 | 19.26 | 19.52 | 19.06 | 19.45 | 9,246 | -0.61(-3.06%) |
Mar 20, 2024 | 20.00 | 20.06 | 20.00 | 20.06 | 1,193 | +0.61(+3.16%) |
Mar 19, 2024 | 19.44 | 19.46 | 19.44 | 19.45 | 6,601 | +0.07(+0.36%) |
Mar 18, 2024 | 19.50 | 19.50 | 19.38 | 19.38 | 10,679 | -0.14(-0.71%) |
Mar 15, 2024 | 19.20 | 19.52 | 19.19 | 19.52 | 3,180 | +0.28(+1.47%) |
Mar 14, 2024 | 19.29 | 19.39 | 19.17 | 19.23 | 13,760 | +0.18(+0.97%) |
Mar 13, 2024 | 19.11 | 19.17 | 18.99 | 19.05 | 17,897 | +0.14(+0.74%) |
Mar 12, 2024 | 18.90 | 18.91 | 18.82 | 18.91 | 3,998 | -0.19(-1.00%) |
Mar 11, 2024 | 19.09 | 19.14 | 19.08 | 19.10 | 1,805 | +0.43(+2.28%) |
Mar 08, 2024 | 18.75 | 18.75 | 18.50 | 18.68 | 2,485 | +0.14(+0.73%) |
Mar 07, 2024 | 18.47 | 18.54 | 18.47 | 18.54 | 2,707 | +0.16(+0.89%) |
Mar 06, 2024 | 18.43 | 18.43 | 18.11 | 18.38 | 3,338 | +0.55(+3.07%) |
Mar 05, 2024 | 18.33 | 18.33 | 17.79 | 17.83 | 8,982 | -0.66(-3.59%) |
Mar 04, 2024 | 18.20 | 18.70 | 18.20 | 18.49 | 47,205 | +0.64(+3.61%) |
Mar 01, 2024 | 17.91 | 17.95 | 17.80 | 17.85 | 32,261 | +0.51(+2.94%) |
Feb 29, 2024 | 17.41 | 17.41 | 17.31 | 17.34 | 33,458 | +0.34(+2.03%) |
Feb 28, 2024 | 17.80 | 17.80 | 16.98 | 17.00 | 14,116 | +0.14(+0.86%) |
Feb 27, 2024 | 16.32 | 16.85 | 16.32 | 16.85 | 64,850 | +2.03(+13.66%) |
Feb 26, 2024 | 14.95 | 14.95 | 14.82 | 14.82 | 3,649 | -0.40(-2.63%) |
Feb 23, 2024 | 15.22 | 15.23 | 15.22 | 15.22 | 2,859 | +0.22(+1.50%) |
Feb 22, 2024 | 15.06 | 15.07 | 14.97 | 15.00 | 4,417 | +0.13(+0.87%) |
Feb 21, 2024 | 14.93 | 15.28 | 14.86 | 14.87 | 123,813 | -0.23(-1.52%) |
Feb 20, 2024 | 14.56 | 15.62 | 14.56 | 15.10 | 1,595 | -0.52(-3.33%) |
Feb 16, 2024 | 15.61 | 15.65 | 15.33 | 15.62 | 7,197 | +0.58(+3.86%) |
Feb 15, 2024 | 15.00 | 15.04 | 15.00 | 15.04 | 6,494 | +0.04(+0.27%) |
Feb 14, 2024 | 15.00 | 15.00 | 14.96 | 15.00 | 1,924 | +0.24(+1.63%) |
Feb 13, 2024 | 14.78 | 14.78 | 14.75 | 14.76 | 1,367 | -0.20(-1.36%) |
Feb 12, 2024 | 14.86 | 14.98 | 14.86 | 14.96 | 1,359 | +0.02(+0.16%) |
Feb 09, 2024 | 14.94 | 14.94 | 14.80 | 14.94 | 1,060 | +0.13(+0.88%) |
Feb 08, 2024 | 14.81 | 14.81 | 14.80 | 14.81 | 5,222 | -0.05(-0.34%) |
Feb 07, 2024 | 15.16 | 15.16 | 14.85 | 14.86 | 2,355 | -0.17(-1.13%) |
Feb 06, 2024 | 14.97 | 15.04 | 14.97 | 15.03 | 5,217 | +0.25(+1.69%) |
Feb 05, 2024 | 14.94 | 14.94 | 14.70 | 14.78 | 7,117 | +0.09(+0.61%) |
Feb 02, 2024 | 14.66 | 14.70 | 14.63 | 14.69 | 5,026 | +0.08(+0.55%) |
Feb 01, 2024 | 14.62 | 14.62 | 14.56 | 14.61 | 3,351 | +0.74(+5.33%) |
Jan 31, 2024 | 13.40 | 14.44 | 13.40 | 13.87 | 19,544 | -0.45(-3.14%) |
Jan 30, 2024 | 14.29 | 14.32 | 14.29 | 14.32 | 1,791 | -0.20(-1.40%) |
Jan 29, 2024 | 14.12 | 14.59 | 14.12 | 14.52 | 5,815 | +0.09(+0.64%) |
Jan 26, 2024 | 14.40 | 14.43 | 14.40 | 14.43 | 2,714 | -0.20(-1.37%) |
Jan 25, 2024 | 14.14 | 14.63 | 14.14 | 14.63 | 1,718 | +0.06(+0.41%) |
Jan 24, 2024 | 14.56 | 14.60 | 14.56 | 14.57 | 1,374 | +0.39(+2.75%) |
Jan 23, 2024 | 14.00 | 14.18 | 13.92 | 14.18 | 71,967 | +0.40(+2.90%) |
Jan 22, 2024 | 13.75 | 13.79 | 13.75 | 13.78 | 5,141 | -0.69(-4.78%) |
Jan 19, 2024 | 14.92 | 14.92 | 14.40 | 14.47 | 1,528 | -0.15(-1.05%) |
Jan 18, 2024 | 14.59 | 14.68 | 14.50 | 14.62 | 2,037 | +0.35(+2.45%) |
Jan 17, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 380 | -0.22(-1.55%) |
Jan 16, 2024 | 14.54 | 14.56 | 14.50 | 14.50 | 6,387 | -0.61(-4.04%) |
Jan 12, 2024 | 15.14 | 15.16 | 15.11 | 15.11 | 11,964 | +0.00(+0.00%) |
Jan 11, 2024 | 15.13 | 15.13 | 15.05 | 15.11 | 3,797 | +0.07(+0.47%) |
Jan 10, 2024 | 15.64 | 15.64 | 15.01 | 15.04 | 3,756 | +0.11(+0.75%) |
Jan 09, 2024 | 14.94 | 14.94 | 14.92 | 14.93 | 2,323 | -0.40(-2.59%) |
Jan 08, 2024 | 15.28 | 15.32 | 15.28 | 15.32 | 1,497 | +0.26(+1.72%) |
Jan 05, 2024 | 15.12 | 15.12 | 15.07 | 15.07 | 1,756 | +0.53(+3.62%) |
Jan 04, 2024 | 15.15 | 15.15 | 14.54 | 14.54 | 2,628 | -0.77(-5.03%) |
Jan 03, 2024 | 15.29 | 15.58 | 15.28 | 15.31 | 162,882 | -0.73(-4.55%) |
Jan 02, 2024 | 16.07 | 16.07 | 15.99 | 16.04 | 2,631 | -0.43(-2.58%) |
Dec 29, 2023 | 16.64 | 16.64 | 16.45 | 16.46 | 3,563 | +0.23(+1.45%) |
Dec 28, 2023 | 16.31 | 16.59 | 16.22 | 16.23 | 4,987 | +0.26(+1.63%) |
Dec 27, 2023 | 16.10 | 16.10 | 15.97 | 15.97 | 1,969 | -0.45(-2.73%) |
Dec 26, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 395 | +0.09(+0.54%) |
Dec 22, 2023 | 16.36 | 16.36 | 16.33 | 16.33 | 2,367 | -0.08(-0.49%) |
Dec 21, 2023 | 16.48 | 16.58 | 16.38 | 16.41 | 4,462 | +0.20(+1.23%) |
Dec 20, 2023 | 16.84 | 16.84 | 16.21 | 16.21 | 6,132 | -0.00(-0.03%) |
Dec 19, 2023 | 16.19 | 16.22 | 16.16 | 16.21 | 8,839 | +0.60(+3.81%) |
Dec 18, 2023 | 15.16 | 15.62 | 15.16 | 15.62 | 879 | -0.19(-1.21%) |
Dec 15, 2023 | 15.83 | 15.86 | 15.81 | 15.81 | 1,581 | +0.56(+3.69%) |
Dec 14, 2023 | 15.23 | 15.36 | 15.23 | 15.25 | 1,604 | +0.35(+2.35%) |
Dec 13, 2023 | 14.36 | 14.95 | 14.36 | 14.90 | 11,597 | -0.01(-0.04%) |
Dec 12, 2023 | 14.99 | 15.22 | 14.91 | 14.91 | 5,825 | +0.17(+1.14%) |
Dec 11, 2023 | 14.70 | 14.75 | 14.69 | 14.74 | 11,361 | +0.37(+2.56%) |
Dec 08, 2023 | 14.44 | 14.44 | 14.32 | 14.37 | 3,928 | -0.25(-1.68%) |
Dec 07, 2023 | 14.60 | 14.62 | 14.58 | 14.62 | 8,379 | +0.15(+1.01%) |
Dec 06, 2023 | 14.56 | 14.56 | 14.47 | 14.47 | 2,615 | -0.21(-1.43%) |
Dec 05, 2023 | 14.68 | 14.68 | 14.66 | 14.68 | 1,046 | -0.08(-0.54%) |
Dec 04, 2023 | 14.77 | 14.81 | 14.75 | 14.76 | 3,895 | +0.04(+0.27%) |
Dec 01, 2023 | 14.69 | 14.73 | 14.69 | 14.72 | 2,978 | +0.20(+1.37%) |
Nov 30, 2023 | 14.52 | 14.53 | 14.49 | 14.52 | 4,434 | -0.33(-2.22%) |
Nov 29, 2023 | 14.85 | 14.86 | 14.82 | 14.85 | 77,588 | -0.57(-3.70%) |
Nov 28, 2023 | 15.39 | 15.44 | 15.38 | 15.42 | 5,312 | +0.26(+1.72%) |
Nov 27, 2023 | 15.15 | 15.16 | 15.15 | 15.16 | 965 | -0.19(-1.26%) |
Nov 24, 2023 | 15.29 | 15.35 | 15.29 | 15.35 | 1,460 | -0.15(-0.94%) |
Nov 22, 2023 | 15.52 | 15.52 | 15.50 | 15.50 | 2,881 | +0.28(+1.84%) |
Nov 21, 2023 | 15.20 | 15.24 | 15.20 | 15.22 | 5,102 | -0.00(-0.03%) |
Nov 20, 2023 | 15.34 | 15.34 | 15.22 | 15.22 | 2,042 | -0.18(-1.14%) |
Nov 17, 2023 | 15.39 | 15.40 | 15.35 | 15.40 | 1,838 | -0.05(-0.32%) |
Nov 16, 2023 | 15.40 | 15.45 | 15.40 | 15.45 | 3,000 | -0.30(-1.90%) |
Nov 15, 2023 | 15.83 | 15.83 | 15.75 | 15.75 | 2,658 | -0.16(-1.02%) |
Nov 14, 2023 | 15.86 | 16.00 | 15.86 | 15.91 | 11,564 | +0.41(+2.65%) |
Nov 13, 2023 | 16.11 | 16.11 | 15.50 | 15.50 | 3,908 | -0.70(-4.32%) |
Nov 10, 2023 | 16.12 | 16.20 | 16.08 | 16.20 | 12,983 | +0.35(+2.21%) |
Nov 09, 2023 | 15.89 | 15.92 | 15.84 | 15.85 | 8,057 | +0.26(+1.67%) |
Nov 08, 2023 | 15.64 | 15.64 | 15.59 | 15.59 | 450 | -0.05(-0.32%) |
Nov 07, 2023 | 15.60 | 15.67 | 15.60 | 15.64 | 2,794 | -0.10(-0.64%) |
Nov 06, 2023 | 15.77 | 15.78 | 15.72 | 15.74 | 6,980 | +0.31(+2.01%) |
Nov 03, 2023 | 15.39 | 15.43 | 15.39 | 15.43 | 5,522 | +0.36(+2.39%) |
Nov 02, 2023 | 15.07 | 15.07 | 15.06 | 15.07 | 1,270 | -0.17(-1.12%) |
Nov 01, 2023 | 15.17 | 15.24 | 15.14 | 15.24 | 3,026 | -0.20(-1.30%) |
Oct 31, 2023 | 15.11 | 15.44 | 15.11 | 15.44 | 1,992 | +0.09(+0.56%) |
Oct 30, 2023 | 15.19 | 15.45 | 15.19 | 15.35 | 1,880 | -0.00(-0.00%) |
Oct 27, 2023 | 15.51 | 15.51 | 15.35 | 15.35 | 31,423 | +0.01(+0.10%) |
Oct 26, 2023 | 15.40 | 15.40 | 15.34 | 15.34 | 5,856 | -0.27(-1.73%) |
Oct 25, 2023 | 15.66 | 15.69 | 15.61 | 15.61 | 3,291 | +0.11(+0.71%) |
Oct 24, 2023 | 15.45 | 15.52 | 15.45 | 15.50 | 4,738 | +0.27(+1.77%) |
Oct 23, 2023 | 15.21 | 15.31 | 15.20 | 15.23 | 4,451 | -0.04(-0.26%) |
Oct 20, 2023 | 15.33 | 15.35 | 15.27 | 15.27 | 1,813 | -0.20(-1.29%) |
Oct 19, 2023 | 15.51 | 15.51 | 15.47 | 15.47 | 3,014 | -0.09(-0.58%) |
Oct 18, 2023 | 15.64 | 15.64 | 15.55 | 15.56 | 2,697 | -0.40(-2.54%) |
Oct 17, 2023 | 16.00 | 16.00 | 15.96 | 15.96 | 4,296 | -0.05(-0.28%) |
Oct 16, 2023 | 15.97 | 16.11 | 15.97 | 16.01 | 105,810 | -0.94(-5.55%) |
Oct 13, 2023 | 17.00 | 17.00 | 16.94 | 16.95 | 1,785 | +0.08(+0.47%) |
Oct 12, 2023 | 16.90 | 16.90 | 16.75 | 16.87 | 193,499 | +0.27(+1.64%) |
Oct 11, 2023 | 16.62 | 16.63 | 16.52 | 16.60 | 3,183 | +0.01(+0.05%) |
Oct 10, 2023 | 16.54 | 16.60 | 16.52 | 16.59 | 3,298 | -0.02(-0.15%) |
Oct 09, 2023 | 16.52 | 16.61 | 16.47 | 16.61 | 18,937 | -0.30(-1.74%) |
Oct 06, 2023 | 16.75 | 16.92 | 16.70 | 16.91 | 5,393 | -0.02(-0.09%) |
Oct 05, 2023 | 16.86 | 16.93 | 16.86 | 16.93 | 8,104 | -0.31(-1.79%) |
Oct 04, 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 1,835 | +0.10(+0.61%) |
Oct 03, 2023 | 17.17 | 17.17 | 17.09 | 17.13 | 19,731 | +0.23(+1.36%) |
Oct 02, 2023 | 16.95 | 16.98 | 16.80 | 16.90 | 7,341 | -0.11(-0.65%) |
Sep 29, 2023 | 17.12 | 17.12 | 17.01 | 17.01 | 2,181 | +0.42(+2.53%) |
Sep 28, 2023 | 16.49 | 16.59 | 16.49 | 16.59 | 7,705 | +0.25(+1.56%) |
Sep 27, 2023 | 16.36 | 16.38 | 16.30 | 16.34 | 4,617 | -0.25(-1.54%) |
Sep 26, 2023 | 16.66 | 16.66 | 16.59 | 16.59 | 7,978 | +0.01(+0.08%) |
Sep 25, 2023 | 16.53 | 16.58 | 16.58 | 16.58 | 2,443 | -0.00(-0.02%) |
Sep 22, 2023 | 16.61 | 16.64 | 16.58 | 16.58 | 1,991 | +0.45(+2.79%) |
Sep 21, 2023 | 16.16 | 16.16 | 16.13 | 16.13 | 2,134 | +0.00(+0.00%) |
Sep 20, 2023 | 16.13 | 16.14 | 16.13 | 16.13 | 22,911 | -0.04(-0.25%) |
Sep 19, 2023 | 16.20 | 16.22 | 16.09 | 16.17 | 4,806 | -0.12(-0.74%) |
Sep 18, 2023 | 16.31 | 16.33 | 16.27 | 16.29 | 12,662 | +0.20(+1.21%) |
Sep 15, 2023 | 16.15 | 16.15 | 16.09 | 16.09 | 41,855 | +0.22(+1.42%) |
Sep 14, 2023 | 16.39 | 16.39 | 15.81 | 15.87 | 15,269 | -0.08(-0.50%) |
Sep 13, 2023 | 15.99 | 15.99 | 15.81 | 15.95 | 4,618 | +0.14(+0.89%) |
Sep 12, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 396 | -0.35(-2.17%) |
Sep 11, 2023 | 16.17 | 16.17 | 16.13 | 16.16 | 1,310 | +0.06(+0.37%) |
Sep 08, 2023 | 16.14 | 16.17 | 16.10 | 16.10 | 2,269 | -0.04(-0.25%) |
Sep 07, 2023 | 16.14 | 16.15 | 16.12 | 16.14 | 3,955 | -0.15(-0.92%) |
Sep 06, 2023 | 16.50 | 16.50 | 16.29 | 16.29 | 17,612 | -0.28(-1.66%) |
Sep 05, 2023 | 16.94 | 16.94 | 16.52 | 16.57 | 4,617 | -0.38(-2.21%) |
Sep 01, 2023 | 16.95 | 17.07 | 16.91 | 16.94 | 14,459 | +0.16(+0.95%) |
Aug 31, 2023 | 16.85 | 16.94 | 16.59 | 16.78 | 16,742 | -0.25(-1.47%) |
Aug 30, 2023 | 17.00 | 17.03 | 17.00 | 17.03 | 3,257 | +0.02(+0.12%) |
Aug 29, 2023 | 16.83 | 17.01 | 16.83 | 17.01 | 6,664 | -0.18(-1.07%) |
Aug 28, 2023 | 16.66 | 17.21 | 16.66 | 17.19 | 1,363 | -0.03(-0.15%) |
Aug 25, 2023 | 17.18 | 17.22 | 17.13 | 17.22 | 4,560 | -0.19(-1.09%) |
Aug 24, 2023 | 17.44 | 17.44 | 17.41 | 17.41 | 2,011 | +0.11(+0.64%) |
Aug 23, 2023 | 17.21 | 17.30 | 17.21 | 17.30 | 6,589 | +0.43(+2.52%) |
Aug 22, 2023 | 16.38 | 16.88 | 16.38 | 16.88 | 2,949 | -0.05(-0.27%) |
Aug 21, 2023 | 17.39 | 17.39 | 16.84 | 16.92 | 7,400 | -0.43(-2.48%) |
Aug 18, 2023 | 17.33 | 17.41 | 17.15 | 17.35 | 3,810 | +0.72(+4.33%) |
Aug 17, 2023 | 16.34 | 16.86 | 16.34 | 16.63 | 3,650 | +1.37(+8.99%) |
Aug 16, 2023 | 15.30 | 15.71 | 15.18 | 15.26 | 3,582 | -0.32(-2.06%) |
Aug 15, 2023 | 15.62 | 15.65 | 15.58 | 15.58 | 3,678 | -0.18(-1.14%) |
Aug 14, 2023 | 15.70 | 15.76 | 15.67 | 15.76 | 5,102 | +0.21(+1.38%) |
Aug 11, 2023 | 15.49 | 15.54 | 15.47 | 15.54 | 3,801 | +0.38(+2.47%) |
Aug 10, 2023 | 15.25 | 15.27 | 15.15 | 15.17 | 3,542 | +0.61(+4.19%) |
Aug 09, 2023 | 14.55 | 14.56 | 14.50 | 14.56 | 6,369 | +0.19(+1.32%) |
Aug 08, 2023 | 14.34 | 14.37 | 14.32 | 14.37 | 4,259 | -0.33(-2.21%) |
Aug 07, 2023 | 14.69 | 14.70 | 14.66 | 14.70 | 3,466 | +0.13(+0.93%) |
Aug 04, 2023 | 14.65 | 14.65 | 14.56 | 14.56 | 2,252 | +0.01(+0.09%) |
Aug 03, 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 2,532 | +0.10(+0.66%) |
Aug 02, 2023 | 14.48 | 14.51 | 14.45 | 14.45 | 1,102 | -0.06(-0.41%) |
Aug 01, 2023 | 14.53 | 14.55 | 14.43 | 14.51 | 7,874 | -0.36(-2.42%) |
Jul 31, 2023 | 14.79 | 14.87 | 14.79 | 14.87 | 23,289 | +0.25(+1.71%) |
Jul 28, 2023 | 14.69 | 14.70 | 14.62 | 14.62 | 5,410 | -0.20(-1.32%) |
Jul 27, 2023 | 14.89 | 14.95 | 14.81 | 14.81 | 4,762 | -0.14(-0.94%) |
Jul 26, 2023 | 14.92 | 14.98 | 14.92 | 14.96 | 2,021 | -0.35(-2.26%) |
Jul 25, 2023 | 15.33 | 15.33 | 15.30 | 15.30 | 1,859 | -0.08(-0.53%) |
Jul 24, 2023 | 15.24 | 15.40 | 15.18 | 15.38 | 5,581 | +0.07(+0.48%) |
Jul 21, 2023 | 15.37 | 15.40 | 15.31 | 15.31 | 6,750 | -0.12(-0.78%) |
Jul 20, 2023 | 15.86 | 15.86 | 15.41 | 15.43 | 4,149 | +0.10(+0.65%) |
Jul 19, 2023 | 15.36 | 15.36 | 15.32 | 15.33 | 7,856 | -0.11(-0.73%) |
Jul 18, 2023 | 15.43 | 15.45 | 15.37 | 15.44 | 9,185 | -0.06(-0.37%) |
Jul 17, 2023 | 15.50 | 15.58 | 15.40 | 15.50 | 6,417 | -0.03(-0.17%) |
Jul 14, 2023 | 15.83 | 15.83 | 15.53 | 15.53 | 4,467 | -0.09(-0.56%) |
Jul 13, 2023 | 15.58 | 15.62 | 15.55 | 15.62 | 1,688 | +0.14(+0.89%) |
Jul 12, 2023 | 15.01 | 15.48 | 15.01 | 15.48 | 2,548 | +0.57(+3.80%) |
Jul 11, 2023 | 14.92 | 14.92 | 14.83 | 14.91 | 4,183 | +0.63(+4.42%) |
Jul 10, 2023 | 14.29 | 14.31 | 14.28 | 14.28 | 1,948 | -0.02(-0.15%) |
Jul 07, 2023 | 14.35 | 14.35 | 14.20 | 14.30 | 4,991 | +0.55(+4.00%) |
Jul 06, 2023 | 13.90 | 13.90 | 13.75 | 13.75 | 3,601 | -0.53(-3.68%) |
Jul 05, 2023 | 14.29 | 14.31 | 14.27 | 14.28 | 3,180 | +0.02(+0.11%) |
Jul 03, 2023 | 14.30 | 14.30 | 14.24 | 14.26 | 1,146 | +0.13(+0.92%) |
Jun 30, 2023 | 14.14 | 14.14 | 14.13 | 14.13 | 3,862 | +0.44(+3.21%) |
Jun 29, 2023 | 13.69 | 13.69 | 13.67 | 13.69 | 2,919 | +0.01(+0.07%) |
Jun 28, 2023 | 13.70 | 13.71 | 13.67 | 13.68 | 11,429 | -0.33(-2.36%) |
Jun 27, 2023 | 13.97 | 14.01 | 13.97 | 14.01 | 4,826 | +0.08(+0.57%) |
Jun 26, 2023 | 13.90 | 13.93 | 13.89 | 13.93 | 3,671 | +0.17(+1.24%) |
Jun 23, 2023 | 13.76 | 13.79 | 13.75 | 13.76 | 2,295 | -0.24(-1.71%) |
Jun 22, 2023 | 13.96 | 14.00 | 13.88 | 14.00 | 26,288 | +0.06(+0.46%) |
Jun 21, 2023 | 13.97 | 13.97 | 13.94 | 13.94 | 3,370 | -0.13(-0.95%) |
Jun 20, 2023 | 14.04 | 14.07 | 14.04 | 14.07 | 3,842 | -0.47(-3.24%) |
Jun 16, 2023 | 14.61 | 14.61 | 14.50 | 14.54 | 3,757 | +0.08(+0.56%) |
Jun 15, 2023 | 14.41 | 14.46 | 14.38 | 14.46 | 4,817 | +0.12(+0.84%) |
Jun 14, 2023 | 14.46 | 14.46 | 14.34 | 14.34 | 1,692 | +0.06(+0.42%) |
Jun 13, 2023 | 14.30 | 14.31 | 14.26 | 14.28 | 2,156 | +0.02(+0.14%) |
Jun 12, 2023 | 14.29 | 14.29 | 14.25 | 14.26 | 3,115 | -0.01(-0.07%) |
Jun 09, 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 482 | +0.54(+3.93%) |
Jun 08, 2023 | 13.72 | 13.80 | 13.72 | 13.73 | 3,184 | +0.40(+3.00%) |
Jun 07, 2023 | 13.43 | 13.43 | 13.33 | 13.33 | 3,049 | +0.05(+0.38%) |
Jun 06, 2023 | 12.94 | 13.42 | 12.94 | 13.28 | 1,985 | -0.09(-0.67%) |
Jun 05, 2023 | 13.34 | 13.37 | 13.32 | 13.37 | 13,778 | +0.21(+1.60%) |
Jun 02, 2023 | 13.14 | 13.16 | 13.05 | 13.16 | 1,156 | +0.60(+4.78%) |
Jun 01, 2023 | 12.40 | 12.67 | 12.40 | 12.56 | 14,750 | -0.09(-0.75%) |
May 31, 2023 | 12.59 | 12.65 | 12.59 | 12.65 | 54,347 | -0.20(-1.52%) |
May 30, 2023 | 12.94 | 12.94 | 12.85 | 12.85 | 1,123 | -0.55(-4.08%) |
May 26, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 397 | +0.11(+0.80%) |
May 25, 2023 | 13.30 | 13.30 | 13.25 | 13.29 | 109,816 | -0.23(-1.68%) |
May 24, 2023 | 13.50 | 13.56 | 13.50 | 13.52 | 51,118 | -0.61(-4.28%) |
May 23, 2023 | 14.10 | 14.12 | 14.10 | 14.12 | 735 | +0.02(+0.16%) |
May 22, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 563 | -0.06(-0.42%) |
May 19, 2023 | 14.19 | 14.19 | 14.16 | 14.16 | 1,265 | +0.07(+0.50%) |
May 18, 2023 | 14.16 | 14.16 | 14.09 | 14.09 | 4,221 | -0.04(-0.28%) |
May 17, 2023 | 14.18 | 14.18 | 14.13 | 14.13 | 1,974 | -0.10(-0.74%) |
May 16, 2023 | 14.28 | 14.28 | 14.16 | 14.23 | 92,333 | -0.49(-3.32%) |
May 15, 2023 | 14.62 | 14.72 | 14.62 | 14.72 | 965 | +0.17(+1.14%) |
May 12, 2023 | 14.57 | 14.57 | 14.54 | 14.56 | 1,345 | -0.44(-2.95%) |
May 11, 2023 | 15.05 | 15.05 | 14.90 | 15.00 | 7,406 | +0.31(+2.11%) |
May 10, 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 797 | +0.03(+0.17%) |
May 09, 2023 | 14.64 | 14.66 | 14.62 | 14.66 | 671 | -0.17(-1.15%) |
May 08, 2023 | 14.82 | 14.84 | 14.80 | 14.84 | 1,723 | -0.13(-0.90%) |
May 05, 2023 | 14.90 | 14.97 | 14.85 | 14.97 | 12,504 | +0.70(+4.87%) |
May 04, 2023 | 14.73 | 14.73 | 14.28 | 14.28 | 763 | -1.17(-7.61%) |
May 03, 2023 | 15.48 | 15.54 | 15.45 | 15.45 | 2,496 | -0.23(-1.47%) |
May 02, 2023 | 15.65 | 15.71 | 15.65 | 15.68 | 1,473 | -0.15(-0.95%) |