Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.89 | 18.07 | 17.86 | 17.94 | 136,018 | +0.13(+0.73%) |
Apr 29, 2024 | 17.74 | 17.82 | 17.65 | 17.81 | 146,109 | +0.13(+0.74%) |
Apr 26, 2024 | 17.57 | 17.73 | 17.55 | 17.68 | 75,600 | +0.24(+1.38%) |
Apr 25, 2024 | 17.46 | 17.50 | 17.10 | 17.44 | 111,040 | -0.36(-2.02%) |
Apr 24, 2024 | 18.00 | 18.15 | 17.77 | 17.80 | 69,262 | -0.11(-0.61%) |
Apr 23, 2024 | 17.90 | 17.98 | 17.85 | 17.91 | 41,375 | +0.05(+0.28%) |
Apr 22, 2024 | 17.80 | 17.95 | 17.70 | 17.86 | 84,898 | +0.29(+1.67%) |
Apr 19, 2024 | 17.72 | 17.84 | 17.53 | 17.57 | 50,263 | -0.19(-1.06%) |
Apr 18, 2024 | 17.81 | 17.81 | 17.68 | 17.75 | 33,824 | -0.01(-0.06%) |
Apr 17, 2024 | 17.81 | 17.87 | 17.74 | 17.76 | 37,748 | +0.00(+0.00%) |
Apr 16, 2024 | 17.86 | 17.92 | 17.67 | 17.76 | 80,208 | -0.07(-0.39%) |
Apr 15, 2024 | 18.16 | 18.19 | 17.80 | 17.83 | 58,704 | -0.23(-1.26%) |
Apr 12, 2024 | 18.18 | 18.35 | 18.02 | 18.06 | 56,974 | -0.29(-1.57%) |
Apr 11, 2024 | 18.12 | 18.40 | 18.07 | 18.35 | 51,489 | +0.28(+1.54%) |
Apr 10, 2024 | 18.19 | 18.24 | 17.99 | 18.07 | 45,457 | -0.22(-1.19%) |
Apr 09, 2024 | 18.33 | 18.35 | 18.14 | 18.29 | 28,090 | +0.05(+0.27%) |
Apr 08, 2024 | 18.27 | 18.32 | 18.13 | 18.24 | 47,528 | -0.03(-0.16%) |
Apr 05, 2024 | 18.14 | 18.27 | 17.95 | 18.27 | 76,687 | +0.19(+1.04%) |
Apr 04, 2024 | 18.25 | 18.42 | 18.01 | 18.08 | 74,440 | -0.11(-0.60%) |
Apr 03, 2024 | 18.06 | 18.44 | 18.03 | 18.19 | 83,515 | +0.11(+0.60%) |
Apr 02, 2024 | 18.08 | 18.09 | 17.91 | 18.08 | 75,204 | -0.05(-0.27%) |
Apr 01, 2024 | 18.10 | 18.26 | 18.08 | 18.13 | 77,980 | +0.04(+0.22%) |
Mar 28, 2024 | 18.10 | 18.19 | 18.18 | 18.09 | 267,709 | -0.04(-0.22%) |
Mar 27, 2024 | 18.09 | 18.13 | 18.00 | 18.13 | 85,313 | +0.04(+0.22%) |
Mar 26, 2024 | 18.14 | 18.23 | 17.96 | 18.09 | 96,385 | -0.05(-0.27%) |
Mar 25, 2024 | 18.23 | 18.34 | 18.08 | 18.14 | 67,981 | -0.16(-0.87%) |
Mar 22, 2024 | 18.54 | 18.63 | 18.25 | 18.30 | 55,604 | -0.13(-0.70%) |
Mar 21, 2024 | 18.62 | 18.66 | 18.36 | 18.43 | 63,414 | +0.04(+0.22%) |
Mar 20, 2024 | 18.13 | 18.40 | 18.13 | 18.39 | 63,537 | +0.27(+1.48%) |
Mar 19, 2024 | 17.89 | 18.14 | 17.74 | 18.12 | 67,721 | +0.24(+1.32%) |
Mar 18, 2024 | 17.73 | 17.92 | 17.72 | 17.89 | 133,550 | +0.26(+1.45%) |
Mar 15, 2024 | 17.86 | 17.86 | 17.57 | 17.63 | 113,873 | -0.15(-0.83%) |
Mar 14, 2024 | 18.52 | 18.58 | 17.72 | 17.78 | 333,008 | -0.85(-4.56%) |
Mar 13, 2024 | 18.44 | 18.63 | 18.26 | 18.63 | 119,809 | +0.37(+2.05%) |
Mar 12, 2024 | 18.14 | 18.34 | 18.05 | 18.25 | 93,933 | +0.21(+1.15%) |
Mar 11, 2024 | 18.24 | 18.33 | 17.99 | 18.04 | 108,072 | -0.22(-1.19%) |
Mar 08, 2024 | 18.10 | 18.26 | 17.96 | 18.26 | 70,410 | +0.23(+1.26%) |
Mar 07, 2024 | 18.00 | 18.18 | 17.93 | 18.03 | 86,080 | +0.16(+0.88%) |
Mar 06, 2024 | 17.78 | 17.95 | 17.78 | 17.88 | 62,540 | +0.15(+0.83%) |
Mar 05, 2024 | 17.86 | 17.88 | 17.71 | 17.73 | 65,549 | -0.13(-0.72%) |
Mar 04, 2024 | 18.00 | 18.00 | 17.85 | 17.86 | 84,873 | -0.09(-0.49%) |
Mar 01, 2024 | 17.86 | 17.96 | 17.79 | 17.94 | 70,023 | +0.18(+1.00%) |
Feb 29, 2024 | 17.80 | 17.81 | 17.64 | 17.77 | 54,597 | +0.14(+0.78%) |
Feb 28, 2024 | 17.57 | 17.63 | 17.45 | 17.63 | 57,483 | +0.04(+0.22%) |
Feb 27, 2024 | 17.53 | 17.59 | 17.45 | 17.59 | 42,970 | +0.11(+0.62%) |
Feb 26, 2024 | 17.51 | 17.58 | 17.40 | 17.48 | 41,530 | +0.04(+0.23%) |
Feb 23, 2024 | 17.51 | 17.63 | 17.44 | 17.44 | 98,463 | +0.00(+0.00%) |
Feb 22, 2024 | 17.56 | 17.63 | 17.40 | 17.44 | 122,413 | +0.08(+0.45%) |
Feb 21, 2024 | 17.43 | 17.62 | 17.32 | 17.36 | 70,201 | -0.10(-0.57%) |
Feb 20, 2024 | 17.53 | 17.55 | 17.35 | 17.46 | 57,826 | -0.04(-0.22%) |
Feb 16, 2024 | 17.72 | 17.72 | 17.50 | 17.50 | 84,670 | -0.16(-0.89%) |
Feb 15, 2024 | 17.54 | 17.69 | 17.53 | 17.66 | 50,310 | +0.21(+1.18%) |
Feb 14, 2024 | 17.38 | 17.54 | 17.35 | 17.45 | 53,247 | +0.21(+1.19%) |
Feb 13, 2024 | 17.32 | 17.45 | 17.20 | 17.25 | 150,822 | -0.23(-1.29%) |
Feb 12, 2024 | 17.48 | 17.56 | 17.45 | 17.47 | 85,034 | +0.05(+0.28%) |
Feb 09, 2024 | 17.46 | 17.48 | 17.34 | 17.42 | 83,873 | +0.07(+0.40%) |
Feb 08, 2024 | 17.34 | 17.40 | 17.30 | 17.35 | 54,454 | +0.05(+0.28%) |
Feb 07, 2024 | 17.23 | 17.34 | 17.16 | 17.31 | 111,280 | +0.21(+1.20%) |
Feb 06, 2024 | 17.10 | 17.10 | 16.88 | 17.10 | 136,145 | +0.12(+0.69%) |
Feb 05, 2024 | 16.84 | 17.02 | 16.83 | 16.98 | 106,204 | +0.14(+0.82%) |
Feb 02, 2024 | 16.88 | 17.02 | 16.81 | 16.84 | 155,357 | +0.04(+0.23%) |
Feb 01, 2024 | 16.68 | 16.84 | 16.68 | 16.81 | 54,251 | +0.15(+0.88%) |
Jan 31, 2024 | 16.91 | 16.91 | 16.66 | 16.66 | 134,784 | -0.25(-1.45%) |
Jan 30, 2024 | 16.83 | 16.92 | 16.79 | 16.90 | 119,789 | +0.10(+0.58%) |
Jan 29, 2024 | 16.78 | 16.86 | 16.76 | 16.81 | 49,385 | +0.11(+0.65%) |
Jan 26, 2024 | 16.74 | 16.77 | 16.64 | 16.70 | 40,188 | +0.04(+0.24%) |
Jan 25, 2024 | 16.63 | 16.69 | 16.62 | 16.66 | 51,267 | +0.04(+0.24%) |
Jan 24, 2024 | 16.76 | 16.76 | 16.58 | 16.62 | 64,803 | -0.05(-0.29%) |
Jan 23, 2024 | 16.53 | 16.67 | 16.50 | 16.67 | 91,217 | +0.16(+0.95%) |
Jan 22, 2024 | 16.53 | 16.62 | 16.48 | 16.51 | 54,723 | +0.03(+0.18%) |
Jan 19, 2024 | 16.45 | 16.53 | 16.38 | 16.48 | 65,984 | +0.12(+0.71%) |
Jan 18, 2024 | 16.37 | 16.37 | 16.29 | 16.37 | 60,161 | +0.13(+0.78%) |
Jan 17, 2024 | 16.14 | 16.24 | 16.10 | 16.24 | 76,824 | +0.09(+0.54%) |
Jan 16, 2024 | 16.19 | 16.22 | 16.11 | 16.15 | 44,542 | -0.05(-0.30%) |
Jan 12, 2024 | 16.14 | 16.22 | 16.13 | 16.20 | 71,121 | +0.06(+0.36%) |
Jan 11, 2024 | 16.06 | 16.15 | 15.94 | 16.14 | 66,108 | +0.08(+0.49%) |
Jan 10, 2024 | 15.89 | 16.10 | 15.84 | 16.06 | 66,232 | +0.16(+0.98%) |
Jan 09, 2024 | 15.86 | 15.99 | 15.81 | 15.91 | 79,510 | +0.00(+0.00%) |
Jan 08, 2024 | 15.70 | 15.91 | 15.62 | 15.91 | 108,874 | +0.27(+1.74%) |
Jan 05, 2024 | 15.64 | 15.77 | 15.61 | 15.63 | 118,563 | -0.05(-0.31%) |
Jan 04, 2024 | 15.85 | 15.88 | 15.62 | 15.68 | 133,065 | -0.29(-1.83%) |
Jan 03, 2024 | 15.97 | 15.99 | 15.79 | 15.98 | 57,244 | -0.11(-0.67%) |
Jan 02, 2024 | 16.13 | 16.17 | 16.03 | 16.08 | 77,920 | -0.07(-0.42%) |
Dec 29, 2023 | 16.05 | 16.18 | 15.96 | 16.15 | 111,291 | +0.12(+0.73%) |
Dec 28, 2023 | 15.98 | 16.05 | 15.93 | 16.03 | 84,980 | +0.07(+0.43%) |
Dec 27, 2023 | 15.93 | 16.04 | 15.93 | 15.97 | 50,841 | +0.05(+0.31%) |
Dec 26, 2023 | 15.90 | 16.00 | 15.90 | 15.92 | 51,277 | +0.03(+0.18%) |
Dec 22, 2023 | 15.73 | 15.93 | 15.73 | 15.89 | 102,525 | +0.16(+0.99%) |
Dec 21, 2023 | 15.63 | 15.81 | 15.59 | 15.73 | 51,638 | +0.12(+0.75%) |
Dec 20, 2023 | 15.74 | 15.87 | 15.62 | 15.62 | 102,762 | -0.19(-1.22%) |
Dec 19, 2023 | 15.77 | 15.89 | 15.76 | 15.81 | 55,642 | +0.07(+0.43%) |
Dec 18, 2023 | 15.77 | 15.89 | 15.74 | 15.74 | 59,552 | -0.02(-0.12%) |
Dec 15, 2023 | 15.63 | 15.80 | 15.60 | 15.76 | 77,955 | +0.06(+0.37%) |
Dec 14, 2023 | 15.77 | 15.79 | 15.65 | 15.70 | 91,297 | -0.04(-0.25%) |
Dec 13, 2023 | 15.50 | 15.76 | 15.50 | 15.74 | 49,099 | +0.28(+1.81%) |
Dec 12, 2023 | 15.46 | 15.56 | 15.45 | 15.46 | 47,043 | -0.01(-0.06%) |
Dec 11, 2023 | 15.34 | 15.48 | 15.33 | 15.47 | 53,862 | +0.07(+0.44%) |
Dec 08, 2023 | 15.46 | 15.47 | 15.36 | 15.40 | 78,847 | -0.04(-0.25%) |
Dec 07, 2023 | 15.43 | 15.58 | 15.39 | 15.44 | 49,238 | +0.12(+0.76%) |
Dec 06, 2023 | 15.41 | 15.50 | 15.33 | 15.33 | 44,595 | -0.07(-0.44%) |
Dec 05, 2023 | 15.29 | 15.46 | 15.27 | 15.39 | 45,208 | +0.01(+0.06%) |
Dec 04, 2023 | 15.46 | 15.49 | 15.34 | 15.38 | 90,137 | -0.15(-1.00%) |
Dec 01, 2023 | 15.37 | 15.59 | 15.37 | 15.54 | 86,914 | +0.09(+0.56%) |
Nov 30, 2023 | 15.47 | 15.50 | 15.37 | 15.45 | 60,112 | +0.07(+0.44%) |
Nov 29, 2023 | 15.49 | 15.51 | 15.33 | 15.38 | 68,111 | -0.01(-0.06%) |
Nov 28, 2023 | 15.33 | 15.41 | 15.30 | 15.39 | 70,725 | +0.10(+0.63%) |
Nov 27, 2023 | 15.21 | 15.34 | 15.20 | 15.30 | 59,664 | +0.03(+0.19%) |
Nov 24, 2023 | 15.29 | 15.31 | 15.23 | 15.27 | 28,786 | +0.06(+0.38%) |
Nov 22, 2023 | 15.26 | 15.32 | 15.20 | 15.21 | 74,023 | +0.05(+0.32%) |
Nov 21, 2023 | 15.17 | 15.19 | 15.08 | 15.16 | 59,484 | -0.03(-0.19%) |
Nov 20, 2023 | 15.00 | 15.22 | 15.00 | 15.19 | 61,327 | +0.14(+0.96%) |
Nov 17, 2023 | 15.10 | 15.10 | 15.02 | 15.05 | 50,035 | +0.01(+0.06%) |
Nov 16, 2023 | 15.05 | 15.10 | 14.88 | 15.04 | 204,344 | -0.02(-0.13%) |
Nov 15, 2023 | 15.17 | 15.23 | 15.06 | 15.06 | 79,181 | -0.08(-0.51%) |
Nov 14, 2023 | 15.10 | 15.24 | 15.10 | 15.13 | 67,055 | +0.18(+1.22%) |
Nov 13, 2023 | 14.92 | 15.02 | 14.92 | 14.95 | 48,574 | +0.00(+0.00%) |
Nov 10, 2023 | 14.78 | 14.97 | 14.76 | 14.95 | 34,330 | +0.27(+1.83%) |
Nov 09, 2023 | 14.86 | 14.86 | 14.67 | 14.68 | 36,529 | -0.17(-1.16%) |
Nov 08, 2023 | 14.92 | 14.92 | 14.81 | 14.85 | 32,453 | -0.03(-0.19%) |
Nov 07, 2023 | 14.90 | 14.91 | 14.79 | 14.88 | 42,656 | +0.04(+0.26%) |
Nov 06, 2023 | 15.03 | 15.03 | 14.81 | 14.84 | 55,441 | -0.08(-0.52%) |
Nov 03, 2023 | 14.79 | 14.95 | 14.79 | 14.92 | 60,159 | +0.17(+1.17%) |
Nov 02, 2023 | 14.48 | 14.80 | 14.48 | 14.75 | 57,969 | +0.32(+2.20%) |
Nov 01, 2023 | 14.22 | 14.44 | 14.20 | 14.43 | 57,157 | +0.23(+1.62%) |
Oct 31, 2023 | 14.12 | 14.22 | 13.94 | 14.20 | 65,454 | +0.15(+1.09%) |
Oct 30, 2023 | 13.86 | 14.12 | 13.86 | 14.05 | 85,835 | +0.22(+1.60%) |
Oct 27, 2023 | 13.92 | 13.96 | 13.80 | 13.83 | 66,553 | -0.03(-0.21%) |
Oct 26, 2023 | 14.10 | 14.16 | 13.85 | 13.85 | 128,992 | -0.29(-2.04%) |
Oct 25, 2023 | 14.39 | 14.39 | 14.11 | 14.14 | 76,755 | -0.29(-2.00%) |
Oct 24, 2023 | 14.43 | 14.51 | 14.34 | 14.43 | 63,889 | +0.12(+0.87%) |
Oct 23, 2023 | 14.32 | 14.41 | 14.27 | 14.31 | 52,087 | -0.01(-0.07%) |
Oct 20, 2023 | 14.56 | 14.56 | 14.32 | 14.32 | 88,509 | -0.24(-1.65%) |
Oct 19, 2023 | 14.63 | 14.71 | 14.50 | 14.56 | 38,160 | -0.06(-0.39%) |
Oct 18, 2023 | 14.69 | 14.81 | 14.55 | 14.61 | 47,495 | -0.17(-1.16%) |
Oct 17, 2023 | 14.84 | 14.93 | 14.73 | 14.79 | 88,212 | -0.12(-0.83%) |
Oct 16, 2023 | 14.90 | 14.98 | 14.82 | 14.91 | 39,560 | +0.10(+0.71%) |
Oct 13, 2023 | 14.90 | 14.96 | 14.74 | 14.80 | 67,546 | +0.00(+0.00%) |
Oct 12, 2023 | 14.87 | 14.90 | 14.74 | 14.80 | 55,271 | -0.06(-0.38%) |
Oct 11, 2023 | 14.95 | 14.97 | 14.82 | 14.86 | 66,387 | -0.04(-0.26%) |
Oct 10, 2023 | 14.95 | 15.01 | 14.81 | 14.90 | 104,041 | +0.03(+0.19%) |
Oct 09, 2023 | 14.81 | 14.95 | 14.78 | 14.87 | 133,122 | +0.05(+0.32%) |
Oct 06, 2023 | 14.67 | 14.90 | 14.64 | 14.82 | 141,953 | +0.15(+1.04%) |
Oct 05, 2023 | 14.63 | 14.73 | 14.51 | 14.67 | 64,294 | -0.08(-0.52%) |
Oct 04, 2023 | 14.65 | 14.76 | 14.50 | 14.75 | 77,425 | +0.02(+0.13%) |
Oct 03, 2023 | 14.78 | 14.89 | 14.61 | 14.73 | 73,994 | -0.24(-1.59%) |
Oct 02, 2023 | 14.91 | 15.02 | 14.85 | 14.97 | 79,590 | -0.15(-1.01%) |
Sep 29, 2023 | 15.07 | 15.16 | 14.93 | 15.12 | 137,846 | +0.00(+0.00%) |
Sep 28, 2023 | 15.02 | 15.14 | 14.85 | 15.12 | 82,876 | +0.03(+0.19%) |
Sep 27, 2023 | 15.19 | 15.24 | 14.88 | 15.09 | 65,413 | -0.10(-0.63%) |
Sep 26, 2023 | 15.36 | 15.50 | 15.06 | 15.19 | 58,728 | -0.30(-1.91%) |
Sep 25, 2023 | 15.43 | 15.52 | 15.38 | 15.48 | 65,686 | -0.14(-0.92%) |
Sep 22, 2023 | 15.64 | 15.65 | 15.47 | 15.62 | 79,237 | -0.02(-0.12%) |
Sep 21, 2023 | 15.33 | 15.66 | 15.27 | 15.64 | 83,041 | +0.24(+1.54%) |
Sep 20, 2023 | 15.48 | 15.51 | 15.40 | 15.41 | 60,718 | +0.01(+0.06%) |
Sep 19, 2023 | 15.24 | 15.40 | 15.20 | 15.40 | 65,279 | +0.16(+1.06%) |
Sep 18, 2023 | 15.21 | 15.28 | 15.18 | 15.24 | 48,293 | +0.01(+0.06%) |
Sep 15, 2023 | 15.39 | 15.39 | 15.21 | 15.23 | 41,743 | -0.21(-1.35%) |
Sep 14, 2023 | 15.51 | 15.51 | 15.34 | 15.43 | 51,865 | +0.01(+0.06%) |
Sep 13, 2023 | 15.44 | 15.48 | 15.35 | 15.43 | 53,193 | +0.00(+0.00%) |
Sep 12, 2023 | 15.49 | 15.56 | 15.42 | 15.43 | 50,819 | -0.21(-1.33%) |
Sep 11, 2023 | 15.53 | 15.66 | 15.53 | 15.63 | 38,981 | +0.13(+0.86%) |
Sep 08, 2023 | 15.46 | 15.59 | 15.45 | 15.50 | 30,770 | +0.02(+0.12%) |
Sep 07, 2023 | 15.35 | 15.58 | 15.30 | 15.48 | 45,700 | +0.01(+0.06%) |
Sep 06, 2023 | 15.56 | 15.61 | 15.45 | 15.47 | 58,351 | -0.17(-1.09%) |
Sep 05, 2023 | 15.77 | 15.80 | 15.62 | 15.64 | 36,391 | -0.13(-0.84%) |
Sep 01, 2023 | 15.94 | 16.01 | 15.67 | 15.78 | 55,036 | -0.15(-0.95%) |
Aug 31, 2023 | 15.95 | 15.99 | 15.69 | 15.93 | 87,142 | -0.01(-0.06%) |
Aug 30, 2023 | 15.79 | 15.94 | 15.73 | 15.94 | 56,990 | +0.17(+1.08%) |
Aug 29, 2023 | 15.54 | 15.78 | 15.51 | 15.77 | 83,217 | +0.27(+1.71%) |
Aug 28, 2023 | 15.51 | 15.51 | 15.38 | 15.50 | 49,878 | +0.09(+0.62%) |
Aug 25, 2023 | 15.32 | 15.43 | 15.21 | 15.41 | 40,391 | +0.10(+0.68%) |
Aug 24, 2023 | 15.54 | 15.58 | 15.29 | 15.30 | 62,154 | -0.15(-0.98%) |
Aug 23, 2023 | 15.36 | 15.51 | 15.34 | 15.45 | 37,068 | +0.07(+0.43%) |
Aug 22, 2023 | 15.14 | 15.42 | 15.12 | 15.39 | 112,912 | +0.27(+1.82%) |
Aug 21, 2023 | 15.07 | 15.16 | 15.02 | 15.11 | 77,944 | -0.00(-0.00%) |
Aug 18, 2023 | 15.03 | 15.15 | 14.90 | 15.11 | 76,792 | -0.01(-0.06%) |
Aug 17, 2023 | 15.23 | 15.27 | 15.08 | 15.12 | 28,976 | -0.12(-0.80%) |
Aug 16, 2023 | 15.21 | 15.32 | 15.20 | 15.24 | 104,116 | -0.01(-0.06%) |
Aug 15, 2023 | 15.34 | 15.34 | 15.21 | 15.25 | 60,737 | -0.13(-0.86%) |
Aug 14, 2023 | 15.34 | 15.41 | 15.32 | 15.39 | 81,830 | +0.02(+0.12%) |
Aug 11, 2023 | 15.46 | 15.49 | 15.34 | 15.37 | 96,414 | -0.09(-0.61%) |
Aug 10, 2023 | 15.62 | 15.65 | 15.45 | 15.46 | 65,356 | -0.16(-1.02%) |
Aug 09, 2023 | 15.69 | 15.72 | 15.57 | 15.62 | 68,341 | -0.02(-0.12%) |
Aug 08, 2023 | 15.44 | 15.66 | 15.38 | 15.64 | 82,619 | +0.16(+1.03%) |
Aug 07, 2023 | 15.42 | 15.54 | 15.41 | 15.48 | 44,440 | +0.09(+0.61%) |
Aug 04, 2023 | 15.61 | 15.71 | 15.35 | 15.39 | 39,999 | -0.17(-1.09%) |
Aug 03, 2023 | 15.56 | 15.65 | 15.50 | 15.56 | 34,556 | -0.10(-0.66%) |
Aug 02, 2023 | 15.68 | 15.72 | 15.56 | 15.66 | 52,826 | -0.07(-0.42%) |
Aug 01, 2023 | 15.79 | 15.79 | 15.70 | 15.72 | 34,678 | -0.08(-0.48%) |
Jul 31, 2023 | 15.94 | 15.99 | 15.72 | 15.80 | 86,336 | -0.02(-0.12%) |
Jul 28, 2023 | 15.68 | 15.88 | 15.66 | 15.82 | 106,056 | +0.18(+1.14%) |
Jul 27, 2023 | 15.76 | 15.80 | 15.56 | 15.64 | 101,967 | +0.03(+0.18%) |
Jul 26, 2023 | 15.62 | 15.71 | 15.58 | 15.61 | 53,867 | -0.08(-0.54%) |
Jul 25, 2023 | 15.66 | 15.79 | 15.66 | 15.70 | 53,296 | +0.03(+0.18%) |
Jul 24, 2023 | 15.68 | 15.86 | 15.64 | 15.67 | 61,678 | -0.01(-0.06%) |
Jul 21, 2023 | 15.72 | 15.75 | 15.62 | 15.68 | 64,213 | -0.00(-0.00%) |
Jul 20, 2023 | 15.77 | 15.79 | 15.64 | 15.68 | 48,354 | -0.07(-0.42%) |
Jul 19, 2023 | 15.79 | 15.85 | 15.70 | 15.74 | 63,644 | +0.03(+0.18%) |
Jul 18, 2023 | 15.64 | 15.77 | 15.52 | 15.72 | 101,320 | +0.02(+0.12%) |
Jul 17, 2023 | 15.61 | 15.75 | 15.48 | 15.70 | 63,188 | +0.00(+0.00%) |
Jul 14, 2023 | 15.79 | 15.84 | 15.68 | 15.70 | 45,442 | -0.07(-0.41%) |
Jul 13, 2023 | 15.66 | 15.84 | 15.63 | 15.76 | 89,615 | +0.17(+1.08%) |
Jul 12, 2023 | 15.59 | 15.69 | 15.59 | 15.59 | 42,383 | +0.12(+0.79%) |
Jul 11, 2023 | 15.49 | 15.49 | 15.27 | 15.47 | 42,817 | +0.05(+0.30%) |
Jul 10, 2023 | 15.37 | 15.50 | 15.32 | 15.43 | 64,468 | +0.06(+0.36%) |
Jul 07, 2023 | 15.16 | 15.48 | 15.16 | 15.37 | 50,542 | +0.21(+1.36%) |
Jul 06, 2023 | 15.34 | 15.43 | 15.06 | 15.16 | 55,371 | -0.34(-2.17%) |
Jul 05, 2023 | 15.37 | 15.56 | 15.33 | 15.50 | 50,526 | +0.05(+0.30%) |
Jul 03, 2023 | 15.42 | 15.47 | 15.38 | 15.45 | 28,938 | +0.04(+0.24%) |
Jun 30, 2023 | 15.29 | 15.46 | 15.18 | 15.42 | 186,720 | +0.27(+1.79%) |
Jun 29, 2023 | 15.07 | 15.15 | 15.00 | 15.15 | 51,056 | +0.07(+0.50%) |
Jun 28, 2023 | 14.91 | 15.07 | 14.83 | 15.07 | 63,783 | +0.16(+1.07%) |
Jun 27, 2023 | 14.77 | 14.96 | 14.77 | 14.91 | 68,472 | +0.14(+0.95%) |
Jun 26, 2023 | 14.86 | 14.86 | 14.75 | 14.77 | 42,488 | -0.09(-0.63%) |
Jun 23, 2023 | 14.80 | 14.93 | 14.80 | 14.86 | 66,643 | -0.04(-0.25%) |
Jun 22, 2023 | 14.78 | 14.94 | 14.78 | 14.90 | 60,575 | +0.05(+0.31%) |
Jun 21, 2023 | 14.86 | 14.87 | 14.81 | 14.86 | 48,781 | -0.02(-0.13%) |
Jun 20, 2023 | 14.92 | 15.00 | 14.82 | 14.87 | 65,972 | -0.12(-0.80%) |
Jun 16, 2023 | 15.13 | 15.15 | 14.99 | 15.00 | 38,459 | -0.04(-0.25%) |
Jun 15, 2023 | 14.89 | 15.13 | 14.89 | 15.03 | 46,845 | +0.06(+0.43%) |
Jun 14, 2023 | 14.90 | 14.98 | 14.84 | 14.97 | 90,598 | +0.14(+0.94%) |
Jun 13, 2023 | 14.73 | 14.86 | 14.73 | 14.83 | 153,037 | +0.10(+0.69%) |
Jun 12, 2023 | 14.66 | 14.73 | 14.59 | 14.73 | 29,028 | +0.14(+0.95%) |
Jun 09, 2023 | 14.62 | 14.66 | 14.54 | 14.59 | 109,047 | -0.01(-0.06%) |
Jun 08, 2023 | 14.54 | 14.61 | 14.49 | 14.60 | 44,131 | +0.06(+0.38%) |
Jun 07, 2023 | 14.61 | 14.61 | 14.50 | 14.54 | 55,111 | -0.01(-0.06%) |
Jun 06, 2023 | 14.53 | 14.58 | 14.42 | 14.55 | 84,143 | +0.06(+0.45%) |
Jun 05, 2023 | 14.58 | 14.63 | 14.46 | 14.48 | 27,035 | -0.05(-0.32%) |
Jun 02, 2023 | 14.52 | 14.60 | 14.45 | 14.53 | 92,229 | +0.17(+1.16%) |
Jun 01, 2023 | 14.27 | 14.40 | 14.27 | 14.36 | 65,779 | +0.06(+0.45%) |
May 31, 2023 | 14.44 | 14.46 | 14.25 | 14.30 | 76,533 | -0.09(-0.64%) |
May 30, 2023 | 14.54 | 14.55 | 14.35 | 14.39 | 76,052 | -0.08(-0.58%) |
May 26, 2023 | 14.42 | 14.55 | 14.33 | 14.48 | 62,462 | +0.09(+0.65%) |
May 25, 2023 | 14.30 | 14.39 | 14.25 | 14.38 | 58,127 | +0.14(+0.98%) |
May 24, 2023 | 14.35 | 14.35 | 14.22 | 14.24 | 52,373 | -0.14(-0.97%) |
May 23, 2023 | 14.48 | 14.67 | 14.37 | 14.38 | 98,134 | -0.41(-2.76%) |
May 22, 2023 | 14.61 | 15.03 | 14.59 | 14.79 | 56,559 | +0.13(+0.89%) |
May 19, 2023 | 14.74 | 14.74 | 14.59 | 14.66 | 39,770 | +0.04(+0.25%) |
May 18, 2023 | 14.49 | 14.67 | 14.46 | 14.62 | 43,212 | +0.08(+0.57%) |
May 17, 2023 | 14.40 | 14.55 | 14.34 | 14.54 | 36,036 | +0.15(+1.02%) |
May 16, 2023 | 14.39 | 14.45 | 14.34 | 14.39 | 30,710 | -0.00(-0.03%) |
May 15, 2023 | 14.43 | 14.47 | 14.29 | 14.40 | 72,457 | -0.04(-0.29%) |
May 12, 2023 | 14.34 | 14.44 | 14.27 | 14.44 | 66,889 | +0.05(+0.32%) |
May 11, 2023 | 14.43 | 14.52 | 14.38 | 14.39 | 46,838 | -0.10(-0.70%) |
May 10, 2023 | 14.61 | 14.62 | 14.44 | 14.50 | 41,085 | -0.07(-0.51%) |
May 09, 2023 | 14.58 | 14.63 | 14.53 | 14.57 | 33,758 | -0.04(-0.25%) |
May 08, 2023 | 14.60 | 14.67 | 14.56 | 14.61 | 36,661 | +0.03(+0.19%) |
May 05, 2023 | 14.40 | 14.62 | 14.38 | 14.58 | 27,486 | +0.28(+1.93%) |
May 04, 2023 | 14.43 | 14.46 | 14.30 | 14.30 | 45,561 | -0.18(-1.21%) |
May 03, 2023 | 14.43 | 14.63 | 14.39 | 14.48 | 69,008 | +0.06(+0.45%) |
May 02, 2023 | 14.46 | 14.51 | 14.20 | 14.41 | 134,671 | -0.01(-0.06%) |