Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 32.31 | 33.25 | 31.08 | 32.02 | 27,512 | -0.79(-2.41%) |
May 21, 2024 | 33.63 | 34.25 | 32.70 | 32.81 | 45,406 | -1.12(-3.30%) |
May 20, 2024 | 32.72 | 34.08 | 32.70 | 33.93 | 41,877 | +0.88(+2.66%) |
May 17, 2024 | 33.84 | 33.84 | 32.70 | 33.05 | 43,227 | -0.67(-1.99%) |
May 16, 2024 | 33.90 | 34.47 | 32.49 | 33.72 | 69,613 | -0.48(-1.40%) |
May 15, 2024 | 33.19 | 35.23 | 33.19 | 34.20 | 61,479 | +0.08(+0.23%) |
May 14, 2024 | 33.99 | 34.42 | 33.04 | 34.12 | 43,904 | +0.96(+2.90%) |
May 13, 2024 | 32.38 | 34.00 | 32.11 | 33.16 | 40,338 | +0.58(+1.78%) |
May 10, 2024 | 33.89 | 34.94 | 32.13 | 32.58 | 28,542 | -1.81(-5.26%) |
May 09, 2024 | 34.22 | 34.88 | 33.89 | 34.39 | 16,364 | -0.16(-0.46%) |
May 08, 2024 | 35.00 | 35.00 | 33.63 | 34.55 | 28,395 | -0.45(-1.29%) |
May 07, 2024 | 34.99 | 35.12 | 34.31 | 35.00 | 90,698 | -0.10(-0.28%) |
May 06, 2024 | 34.89 | 36.00 | 34.03 | 35.10 | 150,618 | +1.08(+3.17%) |
May 03, 2024 | 28.25 | 35.89 | 28.25 | 34.02 | 132,591 | +5.86(+20.81%) |
May 02, 2024 | 28.35 | 28.36 | 27.81 | 28.16 | 9,976 | +0.38(+1.37%) |
May 01, 2024 | 28.55 | 28.56 | 27.73 | 27.78 | 22,631 | -0.80(-2.80%) |
Apr 30, 2024 | 28.75 | 29.04 | 28.19 | 28.58 | 15,049 | -0.33(-1.14%) |
Apr 29, 2024 | 28.71 | 29.19 | 28.71 | 28.91 | 10,216 | -0.08(-0.28%) |
Apr 26, 2024 | 28.33 | 29.54 | 27.73 | 28.99 | 27,558 | +0.97(+3.46%) |
Apr 25, 2024 | 27.51 | 28.23 | 27.20 | 28.02 | 38,710 | +0.11(+0.39%) |
Apr 24, 2024 | 27.72 | 28.45 | 27.51 | 27.91 | 17,989 | -0.07(-0.25%) |
Apr 23, 2024 | 27.22 | 28.23 | 27.22 | 27.98 | 16,921 | +0.49(+1.78%) |
Apr 22, 2024 | 28.04 | 28.35 | 27.00 | 27.49 | 67,032 | -0.27(-0.97%) |
Apr 19, 2024 | 27.73 | 28.36 | 27.70 | 27.76 | 26,705 | -0.05(-0.18%) |
Apr 18, 2024 | 28.35 | 28.35 | 27.60 | 27.81 | 8,601 | -0.42(-1.49%) |
Apr 17, 2024 | 28.10 | 28.65 | 28.00 | 28.23 | 27,519 | +0.05(+0.18%) |
Apr 16, 2024 | 28.07 | 28.28 | 27.70 | 28.18 | 11,478 | -0.06(-0.21%) |
Apr 15, 2024 | 28.39 | 28.64 | 28.14 | 28.24 | 21,796 | -0.15(-0.53%) |
Apr 12, 2024 | 28.13 | 28.58 | 28.09 | 28.39 | 49,136 | +0.02(+0.07%) |
Apr 11, 2024 | 27.57 | 28.77 | 27.57 | 28.37 | 38,176 | +0.63(+2.27%) |
Apr 10, 2024 | 28.00 | 28.15 | 27.55 | 27.74 | 54,345 | -0.54(-1.91%) |
Apr 09, 2024 | 28.40 | 28.81 | 28.07 | 28.28 | 42,036 | -0.21(-0.74%) |
Apr 08, 2024 | 28.32 | 28.57 | 27.89 | 28.49 | 19,203 | +0.17(+0.60%) |
Apr 05, 2024 | 28.02 | 28.98 | 28.02 | 28.32 | 21,219 | +0.01(+0.04%) |
Apr 04, 2024 | 28.25 | 28.75 | 28.07 | 28.31 | 38,258 | -0.29(-1.01%) |
Apr 03, 2024 | 28.50 | 28.87 | 27.51 | 28.60 | 84,870 | +0.13(+0.46%) |
Apr 02, 2024 | 28.26 | 28.59 | 27.13 | 28.47 | 83,656 | -0.03(-0.11%) |
Apr 01, 2024 | 28.11 | 29.18 | 28.11 | 28.50 | 32,288 | +0.43(+1.53%) |
Mar 28, 2024 | 27.92 | 27.81 | 27.81 | 28.07 | 68,878 | -0.28(-0.99%) |
Mar 27, 2024 | 27.98 | 28.50 | 27.66 | 28.35 | 128,752 | +0.33(+1.18%) |
Mar 26, 2024 | 27.75 | 28.39 | 27.75 | 28.02 | 166,659 | +0.42(+1.52%) |
Mar 25, 2024 | 27.25 | 28.36 | 27.25 | 27.60 | 189,019 | +0.60(+2.22%) |
Mar 22, 2024 | 25.79 | 27.25 | 24.52 | 27.00 | 917,747 | +7.57(+38.96%) |
Mar 21, 2024 | 19.25 | 19.86 | 19.20 | 19.43 | 33,858 | +0.24(+1.25%) |
Mar 20, 2024 | 18.00 | 19.26 | 18.00 | 19.19 | 55,280 | +1.07(+5.91%) |
Mar 19, 2024 | 17.75 | 18.89 | 17.26 | 18.12 | 18,094 | +0.37(+2.08%) |
Mar 18, 2024 | 19.07 | 19.07 | 17.50 | 17.75 | 107,700 | -0.70(-3.79%) |
Mar 15, 2024 | 19.99 | 20.42 | 18.26 | 18.45 | 124,978 | -1.90(-9.34%) |
Mar 14, 2024 | 20.22 | 20.60 | 20.22 | 20.35 | 11,564 | -0.08(-0.39%) |
Mar 13, 2024 | 20.50 | 20.96 | 20.20 | 20.43 | 7,248 | -0.20(-0.97%) |
Mar 12, 2024 | 20.48 | 20.83 | 19.91 | 20.63 | 34,212 | -0.02(-0.10%) |
Mar 11, 2024 | 21.00 | 21.00 | 20.60 | 20.65 | 30,968 | -0.23(-1.10%) |
Mar 08, 2024 | 20.71 | 20.88 | 20.53 | 20.88 | 5,115 | +0.18(+0.87%) |
Mar 07, 2024 | 20.36 | 20.93 | 20.36 | 20.70 | 8,453 | +0.01(+0.05%) |
Mar 06, 2024 | 19.28 | 20.71 | 19.24 | 20.69 | 40,550 | +1.41(+7.31%) |
Mar 05, 2024 | 19.66 | 19.70 | 19.00 | 19.28 | 62,162 | -0.35(-1.78%) |
Mar 04, 2024 | 19.27 | 20.13 | 18.89 | 19.63 | 46,828 | +0.14(+0.72%) |
Mar 01, 2024 | 19.05 | 19.83 | 19.00 | 19.49 | 28,505 | -0.06(-0.31%) |
Feb 29, 2024 | 19.35 | 20.14 | 19.35 | 19.55 | 22,332 | +0.21(+1.09%) |
Feb 28, 2024 | 19.50 | 19.75 | 18.55 | 19.34 | 32,861 | -0.21(-1.07%) |
Feb 27, 2024 | 19.53 | 19.78 | 19.07 | 19.55 | 94,478 | +0.16(+0.83%) |
Feb 26, 2024 | 19.00 | 19.79 | 19.00 | 19.39 | 81,704 | +0.05(+0.26%) |
Feb 23, 2024 | 17.35 | 19.48 | 17.11 | 19.34 | 76,108 | +2.11(+12.25%) |
Feb 22, 2024 | 17.55 | 17.70 | 17.23 | 17.23 | 13,348 | -0.12(-0.69%) |
Feb 21, 2024 | 17.40 | 17.87 | 17.21 | 17.35 | 10,504 | +0.32(+1.88%) |
Feb 20, 2024 | 17.26 | 17.49 | 17.03 | 17.03 | 9,247 | -0.17(-0.99%) |
Feb 16, 2024 | 16.50 | 17.55 | 16.50 | 17.20 | 16,805 | +0.41(+2.44%) |
Feb 15, 2024 | 16.00 | 17.07 | 15.85 | 16.79 | 27,091 | +0.89(+5.60%) |
Feb 14, 2024 | 17.00 | 17.00 | 15.76 | 15.90 | 28,282 | -0.71(-4.27%) |
Feb 13, 2024 | 16.68 | 17.15 | 16.45 | 16.61 | 9,590 | -0.12(-0.72%) |
Feb 12, 2024 | 16.67 | 17.22 | 16.60 | 16.73 | 19,215 | -0.11(-0.65%) |
Feb 09, 2024 | 16.60 | 16.84 | 16.60 | 16.84 | 16,708 | -0.02(-0.12%) |
Feb 08, 2024 | 16.73 | 17.02 | 16.40 | 16.86 | 10,475 | +0.27(+1.63%) |
Feb 07, 2024 | 16.53 | 16.78 | 16.44 | 16.59 | 2,610 | -0.36(-2.12%) |
Feb 06, 2024 | 15.87 | 17.23 | 15.70 | 16.95 | 39,059 | +1.26(+8.03%) |
Feb 05, 2024 | 16.37 | 16.37 | 15.56 | 15.69 | 26,567 | -0.64(-3.92%) |
Feb 02, 2024 | 16.13 | 16.33 | 16.13 | 16.33 | 5,974 | +0.09(+0.55%) |
Feb 01, 2024 | 16.15 | 16.39 | 16.15 | 16.24 | 6,602 | +0.01(+0.06%) |
Jan 31, 2024 | 16.55 | 16.78 | 16.14 | 16.23 | 14,671 | -0.49(-2.93%) |
Jan 30, 2024 | 16.69 | 16.76 | 16.65 | 16.72 | 4,957 | -0.17(-1.01%) |
Jan 29, 2024 | 16.60 | 16.91 | 16.38 | 16.89 | 12,370 | +0.27(+1.62%) |
Jan 26, 2024 | 16.41 | 16.75 | 16.25 | 16.62 | 7,738 | +0.13(+0.79%) |
Jan 25, 2024 | 16.50 | 16.50 | 16.20 | 16.49 | 22,978 | +0.18(+1.10%) |
Jan 24, 2024 | 16.45 | 16.72 | 15.93 | 16.31 | 20,006 | -0.29(-1.75%) |
Jan 23, 2024 | 16.56 | 16.81 | 16.23 | 16.60 | 17,575 | -0.29(-1.72%) |
Jan 22, 2024 | 16.25 | 17.00 | 16.24 | 16.89 | 6,162 | +0.61(+3.75%) |
Jan 19, 2024 | 16.25 | 16.61 | 16.00 | 16.28 | 31,935 | +0.18(+1.12%) |
Jan 18, 2024 | 16.52 | 16.82 | 16.10 | 16.10 | 48,818 | -0.64(-3.82%) |
Jan 17, 2024 | 17.10 | 17.25 | 16.68 | 16.74 | 24,135 | -0.60(-3.46%) |
Jan 16, 2024 | 17.34 | 17.68 | 17.05 | 17.34 | 9,011 | +0.00(+0.00%) |
Jan 12, 2024 | 17.25 | 17.38 | 17.25 | 17.34 | 2,469 | +0.34(+2.00%) |
Jan 11, 2024 | 17.15 | 17.48 | 16.88 | 17.00 | 18,237 | -0.13(-0.76%) |
Jan 10, 2024 | 17.00 | 17.51 | 17.00 | 17.13 | 9,737 | -0.09(-0.52%) |
Jan 09, 2024 | 17.55 | 17.55 | 17.09 | 17.22 | 17,326 | -0.13(-0.75%) |
Jan 08, 2024 | 17.74 | 17.74 | 17.35 | 17.35 | 22,017 | -0.42(-2.36%) |
Jan 05, 2024 | 18.11 | 18.35 | 17.69 | 17.77 | 28,341 | -0.67(-3.63%) |
Jan 04, 2024 | 17.80 | 18.44 | 17.75 | 18.44 | 27,754 | +0.48(+2.67%) |
Jan 03, 2024 | 18.00 | 18.01 | 17.61 | 17.96 | 32,965 | -0.04(-0.22%) |
Jan 02, 2024 | 18.20 | 18.20 | 17.94 | 18.00 | 5,645 | +0.09(+0.50%) |
Dec 29, 2023 | 18.25 | 18.25 | 17.91 | 17.91 | 4,598 | -0.34(-1.86%) |
Dec 28, 2023 | 17.88 | 18.46 | 17.88 | 18.25 | 14,487 | +0.10(+0.55%) |
Dec 27, 2023 | 18.29 | 18.32 | 18.00 | 18.15 | 4,359 | +0.20(+1.11%) |
Dec 26, 2023 | 17.95 | 18.70 | 17.90 | 17.95 | 10,253 | +0.09(+0.50%) |
Dec 22, 2023 | 17.97 | 18.16 | 17.83 | 17.86 | 4,989 | -0.14(-0.78%) |
Dec 21, 2023 | 18.32 | 18.32 | 17.76 | 18.00 | 8,466 | +0.15(+0.84%) |
Dec 20, 2023 | 17.52 | 18.42 | 17.52 | 17.85 | 27,374 | +0.12(+0.68%) |
Dec 19, 2023 | 17.50 | 18.09 | 17.21 | 17.73 | 33,805 | +0.34(+1.96%) |
Dec 18, 2023 | 17.58 | 18.48 | 17.31 | 17.39 | 31,832 | +0.15(+0.87%) |
Dec 15, 2023 | 18.33 | 18.33 | 17.24 | 17.24 | 99,604 | -1.07(-5.84%) |
Dec 14, 2023 | 18.09 | 19.21 | 18.06 | 18.31 | 27,959 | +0.45(+2.52%) |
Dec 13, 2023 | 17.74 | 18.91 | 17.25 | 17.86 | 37,613 | +0.41(+2.35%) |
Dec 12, 2023 | 17.48 | 18.07 | 17.15 | 17.45 | 17,184 | -0.30(-1.69%) |
Dec 11, 2023 | 17.72 | 18.55 | 17.25 | 17.75 | 46,854 | -0.27(-1.50%) |
Dec 08, 2023 | 18.17 | 18.32 | 17.72 | 18.02 | 16,683 | +0.03(+0.17%) |
Dec 07, 2023 | 18.50 | 18.91 | 17.86 | 17.99 | 28,072 | -0.25(-1.37%) |
Dec 06, 2023 | 19.56 | 19.56 | 18.17 | 18.24 | 27,896 | -0.55(-2.93%) |
Dec 05, 2023 | 19.25 | 19.25 | 18.79 | 18.79 | 24,200 | -0.47(-2.44%) |
Dec 04, 2023 | 19.87 | 20.99 | 18.84 | 19.26 | 52,994 | -0.42(-2.13%) |
Dec 01, 2023 | 19.77 | 20.45 | 19.34 | 19.68 | 34,324 | -1.02(-4.93%) |
Nov 30, 2023 | 20.75 | 21.00 | 19.87 | 20.70 | 33,187 | -0.05(-0.24%) |
Nov 29, 2023 | 18.59 | 20.93 | 18.54 | 20.75 | 29,358 | +1.95(+10.37%) |
Nov 28, 2023 | 19.04 | 19.13 | 18.60 | 18.80 | 3,224 | +0.05(+0.27%) |
Nov 27, 2023 | 18.26 | 19.40 | 18.26 | 18.75 | 19,778 | -0.38(-1.99%) |
Nov 24, 2023 | 19.33 | 19.33 | 18.59 | 19.13 | 3,328 | +0.33(+1.76%) |
Nov 22, 2023 | 18.14 | 18.95 | 18.07 | 18.80 | 7,930 | +0.55(+3.01%) |
Nov 21, 2023 | 19.00 | 19.22 | 18.25 | 18.25 | 14,938 | -0.75(-3.95%) |
Nov 20, 2023 | 19.28 | 19.48 | 18.81 | 19.00 | 6,468 | -0.12(-0.63%) |
Nov 17, 2023 | 19.18 | 19.72 | 19.00 | 19.12 | 8,863 | +0.35(+1.86%) |
Nov 16, 2023 | 20.01 | 20.01 | 18.76 | 18.77 | 6,963 | -1.45(-7.17%) |
Nov 15, 2023 | 20.47 | 21.11 | 19.95 | 20.22 | 12,593 | -0.63(-3.02%) |
Nov 14, 2023 | 20.48 | 21.40 | 20.18 | 20.85 | 5,561 | -0.01(-0.05%) |
Nov 13, 2023 | 19.95 | 21.00 | 19.76 | 20.86 | 22,106 | +0.44(+2.15%) |
Nov 10, 2023 | 19.54 | 20.72 | 19.52 | 20.42 | 16,257 | +0.43(+2.15%) |
Nov 09, 2023 | 19.82 | 20.95 | 19.77 | 19.99 | 18,919 | +0.18(+0.91%) |
Nov 08, 2023 | 19.51 | 20.16 | 19.50 | 19.81 | 17,843 | -0.12(-0.60%) |
Nov 07, 2023 | 20.00 | 20.25 | 19.52 | 19.93 | 13,525 | -0.36(-1.77%) |
Nov 06, 2023 | 19.98 | 20.45 | 19.46 | 20.29 | 18,664 | +0.39(+1.96%) |
Nov 03, 2023 | 19.64 | 20.73 | 19.42 | 19.90 | 9,409 | -0.04(-0.20%) |
Nov 02, 2023 | 19.13 | 20.30 | 19.13 | 19.94 | 15,623 | +0.63(+3.26%) |
Nov 01, 2023 | 18.96 | 19.61 | 18.28 | 19.31 | 11,510 | +0.36(+1.90%) |
Oct 31, 2023 | 19.04 | 19.04 | 18.34 | 18.95 | 8,284 | +0.16(+0.85%) |
Oct 30, 2023 | 18.17 | 19.45 | 18.17 | 18.79 | 7,852 | +0.49(+2.68%) |
Oct 27, 2023 | 17.73 | 18.45 | 17.71 | 18.30 | 2,977 | -0.29(-1.56%) |
Oct 26, 2023 | 18.82 | 18.82 | 18.15 | 18.59 | 3,411 | -0.05(-0.27%) |
Oct 25, 2023 | 18.85 | 18.98 | 18.60 | 18.64 | 5,682 | +0.20(+1.08%) |
Oct 24, 2023 | 19.00 | 19.36 | 18.35 | 18.44 | 30,086 | -0.11(-0.59%) |
Oct 23, 2023 | 17.41 | 19.73 | 17.40 | 18.55 | 39,238 | +1.10(+6.30%) |
Oct 20, 2023 | 17.68 | 17.68 | 17.00 | 17.45 | 30,837 | +0.01(+0.06%) |
Oct 19, 2023 | 17.90 | 17.99 | 17.19 | 17.44 | 12,901 | -0.42(-2.35%) |
Oct 18, 2023 | 18.05 | 18.61 | 17.75 | 17.86 | 11,010 | +0.20(+1.13%) |
Oct 17, 2023 | 18.02 | 18.50 | 17.66 | 17.66 | 12,089 | -0.48(-2.65%) |
Oct 16, 2023 | 18.36 | 18.96 | 17.95 | 18.14 | 24,059 | -0.27(-1.47%) |
Oct 13, 2023 | 18.30 | 18.98 | 17.85 | 18.41 | 25,081 | -0.09(-0.49%) |
Oct 12, 2023 | 18.97 | 18.97 | 18.06 | 18.50 | 13,242 | -0.02(-0.11%) |
Oct 11, 2023 | 19.34 | 19.77 | 18.52 | 18.52 | 22,394 | -0.82(-4.24%) |
Oct 10, 2023 | 19.64 | 19.75 | 19.00 | 19.34 | 10,870 | +0.12(+0.62%) |
Oct 09, 2023 | 19.48 | 19.92 | 19.10 | 19.22 | 33,178 | -0.26(-1.33%) |
Oct 06, 2023 | 19.88 | 19.88 | 19.26 | 19.48 | 7,200 | -0.53(-2.65%) |
Oct 05, 2023 | 19.06 | 20.38 | 18.95 | 20.01 | 63,719 | +1.01(+5.32%) |
Oct 04, 2023 | 17.42 | 19.32 | 17.22 | 19.00 | 69,438 | +1.67(+9.64%) |
Oct 03, 2023 | 15.00 | 17.60 | 15.00 | 17.33 | 138,783 | +3.68(+26.96%) |
Oct 02, 2023 | 13.82 | 13.99 | 13.52 | 13.65 | 6,744 | -0.20(-1.41%) |
Sep 29, 2023 | 13.92 | 14.15 | 13.79 | 13.85 | 3,796 | -0.04(-0.32%) |
Sep 28, 2023 | 13.60 | 14.06 | 13.56 | 13.89 | 13,852 | +0.31(+2.28%) |
Sep 27, 2023 | 13.45 | 13.62 | 13.26 | 13.58 | 8,555 | +0.25(+1.87%) |
Sep 26, 2023 | 13.28 | 13.34 | 13.28 | 13.33 | 1,537 | -0.07(-0.52%) |
Sep 25, 2023 | 13.63 | 13.49 | 13.30 | 13.40 | 9,855 | -0.05(-0.37%) |
Sep 22, 2023 | 13.19 | 14.14 | 13.19 | 13.45 | 61,919 | +0.22(+1.66%) |
Sep 21, 2023 | 13.50 | 13.84 | 13.00 | 13.23 | 38,835 | -0.37(-2.72%) |
Sep 20, 2023 | 13.59 | 13.87 | 13.29 | 13.60 | 6,654 | +0.05(+0.37%) |
Sep 19, 2023 | 13.38 | 13.78 | 13.18 | 13.55 | 4,870 | +0.07(+0.52%) |
Sep 18, 2023 | 13.40 | 13.58 | 13.21 | 13.48 | 6,515 | -0.24(-1.75%) |
Sep 15, 2023 | 13.34 | 13.72 | 13.11 | 13.72 | 22,257 | +0.50(+3.76%) |
Sep 14, 2023 | 13.66 | 13.67 | 13.22 | 13.22 | 13,665 | -0.33(-2.42%) |
Sep 13, 2023 | 13.24 | 13.65 | 13.24 | 13.55 | 6,982 | +0.17(+1.27%) |
Sep 12, 2023 | 13.06 | 13.38 | 13.00 | 13.38 | 14,080 | +0.33(+2.53%) |
Sep 11, 2023 | 13.44 | 13.85 | 13.03 | 13.05 | 11,060 | -0.37(-2.76%) |
Sep 08, 2023 | 13.47 | 13.60 | 13.36 | 13.42 | 4,074 | -0.04(-0.30%) |
Sep 07, 2023 | 13.36 | 13.49 | 13.15 | 13.46 | 10,259 | +0.20(+1.51%) |
Sep 06, 2023 | 13.57 | 13.75 | 13.25 | 13.26 | 11,924 | -0.08(-0.60%) |
Sep 05, 2023 | 13.79 | 13.85 | 13.30 | 13.34 | 20,664 | -0.43(-3.12%) |
Sep 01, 2023 | 13.82 | 14.03 | 13.77 | 13.77 | 6,262 | +0.26(+1.92%) |
Aug 31, 2023 | 14.10 | 14.10 | 13.51 | 13.51 | 3,796 | -0.22(-1.60%) |
Aug 30, 2023 | 13.76 | 13.82 | 13.69 | 13.73 | 10,870 | +0.03(+0.22%) |
Aug 29, 2023 | 13.74 | 13.88 | 13.56 | 13.70 | 2,240 | +0.17(+1.26%) |
Aug 28, 2023 | 13.79 | 14.19 | 13.53 | 13.53 | 10,572 | -0.30(-2.17%) |
Aug 25, 2023 | 14.03 | 14.03 | 13.69 | 13.83 | 4,349 | -0.01(-0.07%) |
Aug 24, 2023 | 13.98 | 14.07 | 13.51 | 13.84 | 2,302 | -0.17(-1.21%) |
Aug 23, 2023 | 14.07 | 14.13 | 14.01 | 14.01 | 2,216 | -0.20(-1.41%) |
Aug 22, 2023 | 14.22 | 14.39 | 14.04 | 14.21 | 3,818 | -0.04(-0.28%) |
Aug 21, 2023 | 13.80 | 14.40 | 13.70 | 14.25 | 8,301 | +0.60(+4.40%) |
Aug 18, 2023 | 13.32 | 13.65 | 13.31 | 13.65 | 5,666 | -0.11(-0.77%) |
Aug 17, 2023 | 13.40 | 13.79 | 13.40 | 13.76 | 7,428 | +0.36(+2.65%) |
Aug 16, 2023 | 14.00 | 14.18 | 13.36 | 13.40 | 12,631 | -0.12(-0.89%) |
Aug 15, 2023 | 13.50 | 14.00 | 13.31 | 13.52 | 18,016 | +0.02(+0.15%) |
Aug 14, 2023 | 14.26 | 14.26 | 13.50 | 13.50 | 5,917 | -0.60(-4.26%) |
Aug 11, 2023 | 14.99 | 14.99 | 13.91 | 14.10 | 22,586 | +0.10(+0.71%) |
Aug 10, 2023 | 15.40 | 15.40 | 13.75 | 14.00 | 39,707 | -1.49(-9.62%) |
Aug 09, 2023 | 15.50 | 15.68 | 15.11 | 15.49 | 6,289 | +0.14(+0.91%) |
Aug 08, 2023 | 15.44 | 15.70 | 15.20 | 15.35 | 9,006 | +0.05(+0.33%) |
Aug 07, 2023 | 15.42 | 15.78 | 15.30 | 15.30 | 5,074 | +0.25(+1.66%) |
Aug 04, 2023 | 15.30 | 15.70 | 15.01 | 15.05 | 4,713 | -0.22(-1.44%) |
Aug 03, 2023 | 15.25 | 15.30 | 15.24 | 15.27 | 2,544 | +0.11(+0.73%) |
Aug 02, 2023 | 15.77 | 15.77 | 15.00 | 15.16 | 20,947 | -0.61(-3.87%) |
Aug 01, 2023 | 16.02 | 16.02 | 15.75 | 15.77 | 1,745 | -0.29(-1.81%) |
Jul 31, 2023 | 15.82 | 16.20 | 15.81 | 16.06 | 6,881 | +0.29(+1.84%) |
Jul 28, 2023 | 15.80 | 15.82 | 15.55 | 15.77 | 10,365 | +0.08(+0.51%) |
Jul 27, 2023 | 15.75 | 16.04 | 15.50 | 15.69 | 12,749 | -0.09(-0.57%) |
Jul 26, 2023 | 15.66 | 15.89 | 15.48 | 15.78 | 7,435 | +0.28(+1.81%) |
Jul 25, 2023 | 15.85 | 15.91 | 15.50 | 15.50 | 15,904 | -0.36(-2.24%) |
Jul 24, 2023 | 15.90 | 15.90 | 15.68 | 15.86 | 4,004 | +0.03(+0.16%) |
Jul 21, 2023 | 15.45 | 15.85 | 15.06 | 15.83 | 10,850 | +0.29(+1.87%) |
Jul 20, 2023 | 15.72 | 15.72 | 15.35 | 15.54 | 5,050 | +0.26(+1.70%) |
Jul 19, 2023 | 15.58 | 15.97 | 15.28 | 15.28 | 9,503 | -0.12(-0.78%) |
Jul 18, 2023 | 16.38 | 16.38 | 15.40 | 15.40 | 3,194 | +0.15(+0.98%) |
Jul 17, 2023 | 16.00 | 16.00 | 15.25 | 15.25 | 11,103 | -0.75(-4.69%) |
Jul 14, 2023 | 15.58 | 16.00 | 15.58 | 16.00 | 1,726 | +0.07(+0.44%) |
Jul 13, 2023 | 15.75 | 15.94 | 15.57 | 15.93 | 4,824 | +0.38(+2.44%) |
Jul 12, 2023 | 15.75 | 16.38 | 15.55 | 15.55 | 6,804 | +0.10(+0.65%) |
Jul 11, 2023 | 16.00 | 16.38 | 15.30 | 15.45 | 28,708 | -0.75(-4.63%) |
Jul 10, 2023 | 16.24 | 16.38 | 15.76 | 16.20 | 4,791 | -0.14(-0.86%) |
Jul 07, 2023 | 15.84 | 16.34 | 15.66 | 16.34 | 2,815 | +0.25(+1.55%) |
Jul 06, 2023 | 16.11 | 16.18 | 15.81 | 16.09 | 5,069 | -0.14(-0.86%) |
Jul 05, 2023 | 16.15 | 16.35 | 16.15 | 16.23 | 11,251 | +0.08(+0.50%) |
Jul 03, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 386 | -0.10(-0.62%) |
Jun 30, 2023 | 15.87 | 16.50 | 15.87 | 16.25 | 18,898 | +0.50(+3.17%) |
Jun 29, 2023 | 15.69 | 15.75 | 15.68 | 15.75 | 2,011 | +0.02(+0.13%) |
Jun 28, 2023 | 15.52 | 15.94 | 15.52 | 15.73 | 4,925 | +0.23(+1.46%) |
Jun 27, 2023 | 15.55 | 15.98 | 15.50 | 15.50 | 3,435 | -0.12(-0.76%) |
Jun 26, 2023 | 15.67 | 15.67 | 15.25 | 15.62 | 2,660 | -0.13(-0.81%) |
Jun 23, 2023 | 15.71 | 15.83 | 15.50 | 15.75 | 7,308 | -0.21(-1.32%) |
Jun 22, 2023 | 16.23 | 16.23 | 15.80 | 15.96 | 4,832 | -0.89(-5.28%) |
Jun 21, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 436 | +0.15(+0.90%) |
Jun 20, 2023 | 16.99 | 17.41 | 16.56 | 16.70 | 5,939 | -0.54(-3.13%) |
Jun 16, 2023 | 17.10 | 17.24 | 16.68 | 17.24 | 18,316 | +0.11(+0.64%) |