Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 15.76 | 15.82 | 15.75 | 15.80 | 94,728 | -0.01(-0.06%) |
May 23, 2024 | 15.73 | 15.82 | 15.68 | 15.81 | 244,389 | +0.09(+0.57%) |
May 22, 2024 | 15.75 | 15.80 | 15.68 | 15.72 | 263,579 | -0.03(-0.19%) |
May 21, 2024 | 15.76 | 15.87 | 15.72 | 15.75 | 205,354 | +0.01(+0.06%) |
May 20, 2024 | 15.81 | 15.84 | 15.74 | 15.74 | 173,759 | -0.10(-0.63%) |
May 17, 2024 | 15.80 | 15.90 | 15.80 | 15.84 | 166,369 | -0.02(-0.13%) |
May 16, 2024 | 15.91 | 15.95 | 15.85 | 15.86 | 167,792 | -0.01(-0.06%) |
May 15, 2024 | 15.80 | 15.96 | 15.80 | 15.87 | 208,732 | +0.15(+0.95%) |
May 14, 2024 | 15.73 | 15.75 | 15.67 | 15.72 | 163,390 | +0.06(+0.40%) |
May 13, 2024 | 15.68 | 15.73 | 15.64 | 15.66 | 165,822 | +0.01(+0.06%) |
May 10, 2024 | 15.77 | 15.77 | 15.65 | 15.65 | 187,171 | -0.14(-0.88%) |
May 09, 2024 | 15.79 | 15.81 | 15.73 | 15.79 | 150,562 | +0.01(+0.06%) |
May 08, 2024 | 15.66 | 15.83 | 15.66 | 15.78 | 384,166 | +0.03(+0.19%) |
May 07, 2024 | 15.77 | 15.82 | 15.73 | 15.75 | 198,352 | +0.05(+0.32%) |
May 06, 2024 | 15.68 | 15.75 | 15.67 | 15.70 | 154,994 | +0.04(+0.25%) |
May 03, 2024 | 15.57 | 15.68 | 15.57 | 15.66 | 174,262 | +0.19(+1.22%) |
May 02, 2024 | 15.49 | 15.52 | 15.41 | 15.47 | 208,840 | +0.00(+0.00%) |
May 01, 2024 | 15.47 | 15.61 | 15.43 | 15.47 | 174,859 | +0.04(+0.26%) |
Apr 30, 2024 | 15.50 | 15.50 | 15.41 | 15.43 | 158,998 | -0.06(-0.38%) |
Apr 29, 2024 | 15.44 | 15.52 | 15.43 | 15.49 | 151,830 | +0.08(+0.52%) |
Apr 26, 2024 | 15.46 | 15.52 | 15.41 | 15.41 | 109,804 | +0.03(+0.19%) |
Apr 25, 2024 | 15.35 | 15.41 | 15.35 | 15.38 | 94,161 | -0.11(-0.71%) |
Apr 24, 2024 | 15.52 | 15.57 | 15.45 | 15.49 | 117,958 | -0.08(-0.51%) |
Apr 23, 2024 | 15.47 | 15.63 | 15.44 | 15.57 | 169,634 | +0.08(+0.51%) |
Apr 22, 2024 | 15.46 | 15.53 | 15.45 | 15.49 | 93,845 | +0.00(+0.00%) |
Apr 19, 2024 | 15.52 | 15.58 | 15.45 | 15.49 | 127,229 | +0.00(+0.00%) |
Apr 18, 2024 | 15.50 | 15.55 | 15.43 | 15.49 | 159,808 | -0.06(-0.38%) |
Apr 17, 2024 | 15.41 | 15.57 | 15.41 | 15.55 | 172,927 | +0.14(+0.90%) |
Apr 16, 2024 | 15.36 | 15.43 | 15.30 | 15.41 | 168,267 | -0.02(-0.13%) |
Apr 15, 2024 | 15.48 | 15.49 | 15.38 | 15.43 | 262,108 | -0.12(-0.77%) |
Apr 12, 2024 | 15.66 | 15.69 | 15.55 | 15.55 | 155,710 | -0.03(-0.17%) |
Apr 11, 2024 | 15.63 | 15.68 | 15.53 | 15.57 | 303,637 | -0.02(-0.13%) |
Apr 10, 2024 | 15.70 | 15.75 | 15.52 | 15.59 | 267,565 | -0.33(-2.05%) |
Apr 09, 2024 | 15.82 | 15.96 | 15.82 | 15.92 | 263,066 | +0.12(+0.75%) |
Apr 08, 2024 | 15.82 | 15.86 | 15.78 | 15.80 | 250,690 | -0.05(-0.31%) |
Apr 05, 2024 | 15.88 | 15.91 | 15.77 | 15.85 | 262,006 | -0.11(-0.68%) |
Apr 04, 2024 | 15.96 | 16.02 | 15.92 | 15.96 | 261,573 | +0.03(+0.19%) |
Apr 03, 2024 | 15.88 | 15.99 | 15.86 | 15.93 | 171,859 | +0.00(+0.00%) |
Apr 02, 2024 | 15.88 | 16.00 | 15.88 | 15.93 | 256,380 | -0.06(-0.37%) |
Apr 01, 2024 | 16.11 | 16.18 | 15.98 | 15.99 | 296,666 | -0.16(-0.98%) |
Mar 28, 2024 | 16.30 | 16.20 | 16.15 | 16.15 | 384,178 | -0.11(-0.67%) |
Mar 27, 2024 | 16.31 | 16.35 | 16.19 | 16.26 | 292,020 | +0.01(+0.06%) |
Mar 26, 2024 | 16.22 | 16.30 | 16.22 | 16.25 | 145,584 | +0.00(+0.00%) |
Mar 25, 2024 | 16.21 | 16.30 | 16.19 | 16.25 | 231,264 | +0.02(+0.12%) |
Mar 22, 2024 | 16.26 | 16.28 | 16.18 | 16.23 | 136,856 | +0.06(+0.37%) |
Mar 21, 2024 | 16.22 | 16.22 | 16.11 | 16.17 | 119,150 | +0.01(+0.06%) |
Mar 20, 2024 | 16.11 | 16.18 | 16.09 | 16.16 | 132,396 | +0.07(+0.43%) |
Mar 19, 2024 | 16.15 | 16.22 | 16.08 | 16.09 | 154,255 | -0.07(-0.43%) |
Mar 18, 2024 | 16.15 | 16.22 | 16.12 | 16.16 | 123,769 | +0.02(+0.12%) |
Mar 15, 2024 | 16.25 | 16.25 | 16.14 | 16.14 | 129,586 | -0.13(-0.79%) |
Mar 14, 2024 | 16.39 | 16.39 | 16.22 | 16.27 | 108,658 | -0.18(-1.06%) |
Mar 13, 2024 | 16.37 | 16.46 | 16.36 | 16.44 | 121,699 | -0.04(-0.24%) |
Mar 12, 2024 | 16.43 | 16.50 | 16.37 | 16.48 | 91,906 | +0.04(+0.24%) |
Mar 11, 2024 | 16.54 | 16.55 | 16.43 | 16.44 | 102,897 | -0.11(-0.65%) |
Mar 08, 2024 | 16.49 | 16.58 | 16.42 | 16.55 | 209,389 | +0.15(+0.90%) |
Mar 07, 2024 | 16.43 | 16.44 | 16.36 | 16.40 | 94,498 | +0.01(+0.06%) |
Mar 06, 2024 | 16.28 | 16.41 | 16.28 | 16.39 | 169,127 | +0.11(+0.66%) |
Mar 05, 2024 | 16.24 | 16.29 | 16.21 | 16.28 | 129,805 | +0.11(+0.67%) |
Mar 04, 2024 | 16.19 | 16.24 | 16.12 | 16.18 | 176,145 | -0.02(-0.12%) |
Mar 01, 2024 | 16.05 | 16.22 | 16.01 | 16.20 | 159,460 | +0.12(+0.73%) |
Feb 29, 2024 | 16.02 | 16.13 | 16.02 | 16.08 | 222,654 | +0.13(+0.80%) |
Feb 28, 2024 | 15.84 | 15.97 | 15.84 | 15.95 | 139,876 | +0.12(+0.74%) |
Feb 27, 2024 | 15.94 | 15.97 | 15.83 | 15.83 | 200,424 | -0.13(-0.80%) |
Feb 26, 2024 | 16.02 | 16.04 | 15.91 | 15.96 | 192,500 | -0.03(-0.18%) |
Feb 23, 2024 | 15.93 | 16.04 | 15.91 | 15.99 | 240,832 | +0.08(+0.49%) |
Feb 22, 2024 | 15.91 | 15.99 | 15.86 | 15.91 | 311,055 | +0.04(+0.25%) |
Feb 21, 2024 | 16.17 | 16.24 | 15.79 | 15.87 | 827,471 | -0.33(-2.06%) |
Feb 20, 2024 | 16.18 | 16.24 | 16.17 | 16.21 | 92,304 | +0.02(+0.12%) |
Feb 16, 2024 | 16.25 | 16.28 | 16.18 | 16.19 | 187,502 | -0.18(-1.08%) |
Feb 15, 2024 | 16.29 | 16.37 | 16.22 | 16.36 | 198,681 | +0.19(+1.15%) |
Feb 14, 2024 | 16.27 | 16.31 | 16.16 | 16.18 | 252,945 | -0.10(-0.59%) |
Feb 13, 2024 | 16.27 | 16.36 | 16.24 | 16.27 | 132,049 | -0.22(-1.36%) |
Feb 12, 2024 | 16.50 | 16.58 | 16.47 | 16.50 | 149,518 | -0.02(-0.12%) |
Feb 09, 2024 | 16.55 | 16.61 | 16.50 | 16.52 | 123,756 | -0.03(-0.18%) |
Feb 08, 2024 | 16.44 | 16.56 | 16.39 | 16.55 | 274,951 | +0.01(+0.06%) |
Feb 07, 2024 | 16.52 | 16.56 | 16.51 | 16.54 | 140,048 | -0.01(-0.06%) |
Feb 06, 2024 | 16.40 | 16.55 | 16.38 | 16.55 | 141,687 | +0.15(+0.89%) |
Feb 05, 2024 | 16.29 | 16.42 | 16.27 | 16.40 | 291,595 | -0.02(-0.12%) |
Feb 02, 2024 | 16.56 | 16.62 | 16.36 | 16.42 | 534,814 | -0.30(-1.81%) |
Feb 01, 2024 | 16.55 | 16.74 | 16.53 | 16.72 | 220,417 | +0.31(+1.91%) |
Jan 31, 2024 | 16.48 | 16.63 | 16.41 | 16.41 | 365,461 | +0.02(+0.12%) |
Jan 30, 2024 | 16.42 | 16.51 | 16.32 | 16.39 | 243,189 | +0.04(+0.24%) |
Jan 29, 2024 | 16.25 | 16.38 | 16.21 | 16.35 | 171,789 | +0.09(+0.54%) |
Jan 26, 2024 | 16.34 | 16.36 | 16.21 | 16.26 | 127,359 | -0.04(-0.24%) |
Jan 25, 2024 | 16.22 | 16.33 | 16.21 | 16.30 | 174,674 | +0.11(+0.66%) |
Jan 24, 2024 | 16.33 | 16.39 | 16.15 | 16.19 | 244,283 | -0.06(-0.36%) |
Jan 23, 2024 | 16.17 | 16.30 | 16.16 | 16.25 | 185,769 | +0.03(+0.18%) |
Jan 22, 2024 | 16.19 | 16.39 | 16.09 | 16.22 | 300,673 | +0.04(+0.24%) |
Jan 19, 2024 | 16.12 | 16.23 | 15.90 | 16.18 | 519,952 | +0.12(+0.73%) |
Jan 18, 2024 | 16.12 | 16.13 | 15.96 | 16.07 | 301,787 | -0.05(-0.30%) |
Jan 17, 2024 | 15.92 | 16.20 | 15.88 | 16.12 | 667,702 | +0.11(+0.67%) |
Jan 16, 2024 | 15.97 | 16.07 | 15.90 | 16.01 | 453,273 | -0.08(-0.49%) |
Jan 12, 2024 | 16.10 | 16.19 | 16.08 | 16.09 | 132,232 | -0.01(-0.06%) |
Jan 11, 2024 | 16.12 | 16.16 | 16.04 | 16.10 | 193,209 | -0.03(-0.16%) |
Jan 10, 2024 | 16.09 | 16.17 | 16.08 | 16.12 | 139,632 | -0.01(-0.06%) |
Jan 09, 2024 | 16.13 | 16.28 | 16.08 | 16.13 | 185,126 | -0.06(-0.36%) |
Jan 08, 2024 | 16.09 | 16.25 | 16.05 | 16.19 | 222,860 | +0.11(+0.66%) |
Jan 05, 2024 | 16.02 | 16.15 | 15.91 | 16.08 | 352,031 | +0.03(+0.18%) |
Jan 04, 2024 | 15.84 | 16.10 | 15.84 | 16.05 | 352,132 | +0.07(+0.43%) |
Jan 03, 2024 | 15.79 | 15.99 | 15.77 | 15.99 | 255,743 | +0.17(+1.04%) |
Jan 02, 2024 | 15.71 | 15.89 | 15.71 | 15.82 | 233,376 | +0.02(+0.12%) |
Dec 29, 2023 | 15.97 | 16.02 | 15.80 | 15.80 | 641,895 | -0.21(-1.33%) |
Dec 28, 2023 | 16.06 | 16.11 | 15.97 | 16.02 | 377,584 | -0.02(-0.12%) |
Dec 27, 2023 | 15.98 | 16.14 | 15.98 | 16.03 | 311,722 | +0.09(+0.55%) |
Dec 26, 2023 | 16.03 | 16.07 | 15.94 | 15.95 | 264,292 | -0.02(-0.12%) |
Dec 22, 2023 | 15.97 | 16.05 | 15.90 | 15.97 | 181,707 | -0.04(-0.24%) |
Dec 21, 2023 | 16.00 | 16.06 | 15.92 | 16.01 | 317,201 | +0.03(+0.18%) |
Dec 20, 2023 | 16.06 | 16.14 | 15.95 | 15.98 | 307,893 | -0.15(-0.90%) |
Dec 19, 2023 | 16.00 | 16.14 | 15.99 | 16.12 | 339,330 | +0.12(+0.73%) |
Dec 18, 2023 | 15.89 | 16.13 | 15.84 | 16.01 | 373,160 | +0.01(+0.06%) |
Dec 15, 2023 | 15.82 | 16.05 | 15.82 | 16.00 | 294,687 | +0.14(+0.86%) |
Dec 14, 2023 | 15.71 | 15.97 | 15.70 | 15.86 | 363,623 | +0.27(+1.70%) |
Dec 13, 2023 | 15.31 | 15.61 | 15.30 | 15.59 | 478,550 | +0.33(+2.15%) |
Dec 12, 2023 | 15.28 | 15.39 | 15.27 | 15.27 | 227,565 | -0.03(-0.19%) |
Dec 11, 2023 | 15.34 | 15.36 | 15.29 | 15.29 | 238,058 | -0.06(-0.38%) |
Dec 08, 2023 | 15.37 | 15.43 | 15.35 | 15.35 | 187,912 | -0.10(-0.63%) |
Dec 07, 2023 | 15.42 | 15.53 | 15.42 | 15.45 | 208,715 | -0.04(-0.25%) |
Dec 06, 2023 | 15.51 | 15.55 | 15.23 | 15.49 | 586,765 | +0.02(+0.13%) |
Dec 05, 2023 | 15.41 | 15.53 | 15.41 | 15.47 | 297,239 | +0.07(+0.44%) |
Dec 04, 2023 | 15.25 | 15.44 | 15.24 | 15.40 | 381,693 | +0.09(+0.57%) |
Dec 01, 2023 | 15.12 | 15.47 | 15.12 | 15.31 | 423,595 | +0.18(+1.21%) |
Nov 30, 2023 | 15.26 | 15.27 | 15.10 | 15.13 | 291,954 | -0.14(-0.89%) |
Nov 29, 2023 | 15.00 | 15.27 | 15.00 | 15.27 | 554,522 | +0.27(+1.80%) |
Nov 28, 2023 | 14.96 | 15.09 | 14.95 | 15.00 | 504,457 | +0.05(+0.32%) |
Nov 27, 2023 | 14.96 | 15.04 | 14.94 | 14.95 | 313,921 | -0.04(-0.26%) |
Nov 24, 2023 | 15.01 | 15.03 | 14.97 | 14.99 | 82,343 | -0.03(-0.19%) |
Nov 22, 2023 | 15.10 | 15.19 | 15.01 | 15.01 | 224,695 | -0.06(-0.38%) |
Nov 21, 2023 | 15.04 | 15.10 | 15.00 | 15.07 | 182,604 | -0.02(-0.13%) |
Nov 20, 2023 | 15.03 | 15.17 | 15.02 | 15.09 | 213,879 | +0.04(+0.26%) |
Nov 17, 2023 | 15.12 | 15.21 | 15.02 | 15.05 | 127,705 | -0.03(-0.22%) |
Nov 16, 2023 | 15.01 | 15.14 | 15.01 | 15.09 | 161,988 | +0.19(+1.26%) |
Nov 15, 2023 | 14.98 | 14.99 | 14.85 | 14.90 | 160,930 | -0.11(-0.71%) |
Nov 14, 2023 | 14.88 | 15.03 | 14.88 | 15.01 | 217,505 | +0.37(+2.53%) |
Nov 13, 2023 | 14.62 | 14.72 | 14.62 | 14.64 | 144,025 | -0.09(-0.59%) |
Nov 10, 2023 | 14.74 | 14.78 | 14.67 | 14.72 | 141,293 | +0.00(+0.00%) |
Nov 09, 2023 | 15.04 | 15.04 | 14.71 | 14.72 | 104,923 | -0.33(-2.17%) |
Nov 08, 2023 | 15.02 | 15.14 | 15.01 | 15.05 | 119,225 | +0.06(+0.38%) |
Nov 07, 2023 | 14.69 | 15.02 | 14.69 | 14.99 | 384,068 | +0.38(+2.63%) |
Nov 06, 2023 | 14.93 | 15.02 | 14.58 | 14.61 | 204,214 | -0.42(-2.81%) |
Nov 03, 2023 | 14.98 | 15.19 | 14.86 | 15.03 | 260,168 | +0.24(+1.62%) |
Nov 02, 2023 | 14.59 | 14.88 | 14.59 | 14.79 | 248,877 | +0.27(+1.85%) |
Nov 01, 2023 | 14.27 | 14.56 | 14.25 | 14.52 | 240,121 | +0.15(+1.07%) |
Oct 31, 2023 | 14.33 | 14.37 | 14.13 | 14.37 | 272,963 | +0.13(+0.94%) |
Oct 30, 2023 | 13.97 | 14.29 | 13.90 | 14.23 | 314,281 | +0.20(+1.40%) |
Oct 27, 2023 | 13.98 | 14.05 | 13.92 | 14.04 | 179,998 | +0.03(+0.24%) |
Oct 26, 2023 | 13.82 | 14.03 | 13.82 | 14.00 | 221,564 | +0.14(+1.04%) |
Oct 25, 2023 | 14.27 | 14.36 | 13.76 | 13.86 | 346,094 | -0.43(-3.02%) |
Oct 24, 2023 | 14.27 | 14.36 | 14.25 | 14.29 | 222,519 | +0.11(+0.74%) |
Oct 23, 2023 | 13.91 | 14.35 | 13.89 | 14.18 | 202,383 | +0.14(+1.03%) |
Oct 20, 2023 | 13.91 | 14.11 | 13.91 | 14.04 | 156,999 | +0.11(+0.76%) |
Oct 19, 2023 | 14.25 | 14.31 | 13.86 | 13.93 | 383,629 | -0.39(-2.75%) |
Oct 18, 2023 | 14.32 | 14.40 | 14.21 | 14.33 | 247,652 | -0.06(-0.40%) |
Oct 17, 2023 | 14.54 | 14.56 | 14.36 | 14.39 | 237,978 | -0.29(-1.96%) |
Oct 16, 2023 | 14.44 | 14.68 | 14.40 | 14.67 | 419,479 | +0.12(+0.86%) |
Oct 13, 2023 | 14.50 | 14.58 | 14.47 | 14.55 | 187,962 | +0.16(+1.09%) |
Oct 12, 2023 | 14.52 | 14.64 | 14.39 | 14.39 | 251,193 | -0.16(-1.12%) |
Oct 11, 2023 | 14.32 | 14.58 | 14.32 | 14.55 | 338,027 | +0.36(+2.56%) |
Oct 10, 2023 | 14.23 | 14.35 | 14.13 | 14.19 | 298,036 | -0.08(-0.54%) |
Oct 09, 2023 | 14.12 | 14.35 | 14.06 | 14.27 | 352,647 | +0.15(+1.08%) |
Oct 06, 2023 | 14.05 | 14.31 | 14.05 | 14.12 | 221,990 | -0.12(-0.87%) |
Oct 05, 2023 | 14.39 | 14.43 | 14.24 | 14.24 | 221,453 | -0.19(-1.32%) |
Oct 04, 2023 | 14.19 | 14.49 | 14.19 | 14.43 | 317,687 | +0.26(+1.82%) |
Oct 03, 2023 | 14.27 | 14.34 | 14.07 | 14.17 | 318,014 | -0.15(-1.07%) |
Oct 02, 2023 | 14.39 | 14.44 | 14.29 | 14.33 | 384,537 | -0.14(-0.99%) |
Sep 29, 2023 | 14.29 | 14.48 | 14.29 | 14.47 | 589,674 | +0.24(+1.68%) |
Sep 28, 2023 | 14.06 | 14.25 | 14.03 | 14.23 | 290,785 | +0.06(+0.40%) |
Sep 27, 2023 | 14.20 | 14.29 | 14.08 | 14.17 | 511,265 | +0.01(+0.07%) |
Sep 26, 2023 | 14.44 | 14.45 | 14.15 | 14.16 | 356,676 | -0.33(-2.30%) |
Sep 25, 2023 | 14.63 | 14.58 | 14.49 | 14.50 | 269,298 | -0.14(-0.98%) |
Sep 22, 2023 | 14.65 | 14.74 | 14.55 | 14.64 | 173,209 | -0.01(-0.06%) |
Sep 21, 2023 | 14.70 | 14.85 | 14.65 | 14.65 | 256,762 | -0.20(-1.35%) |
Sep 20, 2023 | 14.80 | 14.89 | 14.77 | 14.85 | 236,381 | +0.08(+0.52%) |
Sep 19, 2023 | 14.73 | 14.86 | 14.73 | 14.77 | 286,674 | -0.03(-0.19%) |
Sep 18, 2023 | 14.80 | 14.89 | 14.79 | 14.80 | 147,214 | -0.09(-0.58%) |
Sep 15, 2023 | 14.93 | 14.93 | 14.85 | 14.89 | 135,439 | -0.05(-0.32%) |
Sep 14, 2023 | 14.96 | 15.03 | 14.88 | 14.94 | 206,141 | -0.04(-0.24%) |
Sep 13, 2023 | 14.83 | 15.01 | 14.83 | 14.97 | 190,907 | +0.11(+0.77%) |
Sep 12, 2023 | 14.87 | 14.91 | 14.85 | 14.86 | 182,225 | -0.06(-0.38%) |
Sep 11, 2023 | 14.89 | 14.94 | 14.83 | 14.91 | 194,755 | +0.00(+0.00%) |
Sep 08, 2023 | 14.86 | 15.03 | 14.86 | 14.91 | 112,322 | +0.06(+0.38%) |
Sep 07, 2023 | 14.88 | 14.95 | 14.86 | 14.86 | 116,867 | -0.06(-0.38%) |
Sep 06, 2023 | 14.95 | 15.00 | 14.90 | 14.91 | 120,857 | +0.00(+0.00%) |
Sep 05, 2023 | 15.03 | 15.03 | 14.91 | 14.91 | 212,139 | -0.21(-1.38%) |
Sep 01, 2023 | 15.10 | 15.17 | 15.03 | 15.12 | 163,104 | -0.09(-0.56%) |
Aug 31, 2023 | 15.17 | 15.24 | 15.12 | 15.21 | 188,194 | +0.10(+0.69%) |
Aug 30, 2023 | 15.05 | 15.12 | 15.02 | 15.10 | 174,617 | +0.07(+0.44%) |
Aug 29, 2023 | 14.94 | 15.10 | 14.92 | 15.04 | 415,820 | +0.09(+0.57%) |
Aug 28, 2023 | 15.00 | 15.02 | 14.91 | 14.95 | 252,930 | -0.04(-0.25%) |
Aug 25, 2023 | 14.92 | 15.04 | 14.90 | 14.99 | 221,353 | +0.06(+0.38%) |
Aug 24, 2023 | 14.93 | 14.97 | 14.90 | 14.93 | 162,635 | -0.02(-0.13%) |
Aug 23, 2023 | 14.83 | 14.99 | 14.83 | 14.95 | 303,767 | +0.18(+1.22%) |
Aug 22, 2023 | 14.86 | 14.94 | 14.75 | 14.77 | 381,193 | -0.09(-0.57%) |
Aug 21, 2023 | 14.94 | 14.98 | 14.86 | 14.86 | 303,958 | -0.18(-1.20%) |
Aug 18, 2023 | 14.88 | 15.07 | 14.88 | 15.04 | 500,501 | +0.21(+1.41%) |
Aug 17, 2023 | 14.83 | 14.91 | 14.79 | 14.83 | 262,607 | -0.04(-0.26%) |
Aug 16, 2023 | 15.01 | 15.03 | 14.87 | 14.87 | 192,035 | -0.09(-0.63%) |
Aug 15, 2023 | 15.01 | 15.09 | 14.96 | 14.96 | 168,087 | -0.12(-0.82%) |
Aug 14, 2023 | 15.09 | 15.12 | 15.07 | 15.09 | 152,287 | -0.06(-0.42%) |
Aug 11, 2023 | 14.98 | 15.19 | 14.91 | 15.15 | 274,146 | +0.12(+0.82%) |
Aug 10, 2023 | 15.13 | 15.21 | 14.95 | 15.03 | 285,400 | -0.10(-0.69%) |
Aug 09, 2023 | 15.14 | 15.17 | 15.04 | 15.13 | 205,964 | +0.03(+0.19%) |
Aug 08, 2023 | 15.10 | 15.20 | 15.09 | 15.10 | 178,667 | +0.05(+0.31%) |
Aug 07, 2023 | 15.08 | 15.08 | 15.01 | 15.05 | 264,808 | -0.02(-0.13%) |
Aug 04, 2023 | 14.96 | 15.10 | 14.96 | 15.07 | 255,876 | +0.15(+1.01%) |
Aug 03, 2023 | 15.19 | 15.20 | 14.91 | 14.92 | 446,980 | -0.30(-1.98%) |
Aug 02, 2023 | 15.28 | 15.31 | 15.18 | 15.22 | 380,549 | -0.11(-0.74%) |
Aug 01, 2023 | 15.41 | 15.43 | 15.29 | 15.34 | 223,735 | -0.14(-0.91%) |
Jul 31, 2023 | 15.56 | 15.62 | 15.47 | 15.48 | 206,027 | -0.07(-0.42%) |
Jul 28, 2023 | 15.49 | 15.55 | 15.43 | 15.55 | 155,491 | +0.12(+0.79%) |
Jul 27, 2023 | 15.60 | 15.60 | 15.42 | 15.42 | 265,134 | -0.21(-1.33%) |
Jul 26, 2023 | 15.62 | 15.66 | 15.62 | 15.63 | 127,338 | +0.02(+0.12%) |
Jul 25, 2023 | 15.59 | 15.67 | 15.58 | 15.61 | 214,994 | -0.05(-0.30%) |
Jul 24, 2023 | 15.68 | 15.70 | 15.55 | 15.66 | 216,580 | -0.01(-0.06%) |
Jul 21, 2023 | 15.57 | 15.68 | 15.57 | 15.67 | 319,138 | +0.12(+0.79%) |
Jul 20, 2023 | 15.56 | 15.69 | 15.55 | 15.55 | 195,142 | -0.12(-0.78%) |
Jul 19, 2023 | 15.64 | 15.69 | 15.64 | 15.67 | 302,108 | +0.06(+0.36%) |
Jul 18, 2023 | 15.58 | 15.67 | 15.58 | 15.61 | 184,796 | +0.04(+0.24%) |
Jul 17, 2023 | 15.53 | 15.59 | 15.52 | 15.57 | 204,311 | +0.05(+0.30%) |
Jul 14, 2023 | 15.63 | 15.66 | 15.51 | 15.53 | 126,433 | -0.14(-0.90%) |
Jul 13, 2023 | 15.64 | 15.67 | 15.57 | 15.67 | 194,932 | +0.13(+0.81%) |
Jul 12, 2023 | 15.45 | 15.57 | 15.42 | 15.54 | 228,488 | +0.17(+1.10%) |
Jul 11, 2023 | 15.34 | 15.41 | 15.34 | 15.37 | 222,217 | +0.06(+0.37%) |
Jul 10, 2023 | 15.29 | 15.39 | 15.29 | 15.32 | 297,032 | -0.01(-0.06%) |
Jul 07, 2023 | 15.16 | 15.35 | 15.16 | 15.33 | 166,192 | +0.13(+0.86%) |
Jul 06, 2023 | 15.55 | 15.55 | 15.17 | 15.20 | 599,152 | -0.40(-2.59%) |
Jul 05, 2023 | 15.64 | 15.67 | 15.58 | 15.60 | 211,244 | -0.07(-0.42%) |
Jul 03, 2023 | 15.60 | 15.69 | 15.57 | 15.66 | 87,267 | +0.10(+0.66%) |
Jun 30, 2023 | 15.57 | 15.58 | 15.48 | 15.56 | 252,073 | +0.06(+0.36%) |
Jun 29, 2023 | 15.63 | 15.63 | 15.50 | 15.51 | 176,365 | -0.21(-1.31%) |
Jun 28, 2023 | 15.63 | 15.74 | 15.54 | 15.71 | 204,819 | +0.09(+0.60%) |
Jun 27, 2023 | 15.61 | 15.69 | 15.59 | 15.62 | 214,360 | +0.03(+0.18%) |
Jun 26, 2023 | 15.56 | 15.68 | 15.55 | 15.59 | 249,968 | +0.06(+0.36%) |
Jun 23, 2023 | 15.56 | 15.61 | 15.53 | 15.53 | 236,551 | +0.03(+0.18%) |
Jun 22, 2023 | 15.48 | 15.51 | 15.45 | 15.51 | 190,288 | -0.03(-0.18%) |
Jun 21, 2023 | 15.41 | 15.53 | 15.38 | 15.53 | 253,800 | +0.06(+0.36%) |
Jun 20, 2023 | 15.41 | 15.51 | 15.41 | 15.48 | 268,534 | +0.01(+0.06%) |
Jun 16, 2023 | 15.46 | 15.52 | 15.41 | 15.47 | 308,416 | -0.07(-0.48%) |