Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.17 | 15.38 | 15.09 | 15.35 | 1,007,716 | +0.25(+1.66%) |
May 30, 2024 | 14.90 | 15.13 | 14.87 | 15.10 | 823,633 | +0.35(+2.37%) |
May 29, 2024 | 14.81 | 14.84 | 14.71 | 14.75 | 898,282 | -0.21(-1.40%) |
May 28, 2024 | 15.23 | 15.30 | 14.94 | 14.96 | 902,321 | -0.14(-0.93%) |
May 24, 2024 | 15.35 | 15.38 | 15.07 | 15.10 | 576,724 | -0.11(-0.72%) |
May 23, 2024 | 15.51 | 15.56 | 15.17 | 15.21 | 757,451 | -0.31(-2.00%) |
May 22, 2024 | 15.65 | 15.78 | 15.51 | 15.52 | 678,009 | -0.16(-1.02%) |
May 21, 2024 | 15.61 | 15.71 | 15.53 | 15.68 | 716,591 | +0.03(+0.19%) |
May 20, 2024 | 15.70 | 15.76 | 15.61 | 15.65 | 675,002 | -0.04(-0.25%) |
May 17, 2024 | 15.69 | 15.72 | 15.60 | 15.69 | 690,093 | +0.04(+0.26%) |
May 16, 2024 | 15.73 | 15.75 | 15.64 | 15.65 | 721,523 | -0.03(-0.19%) |
May 15, 2024 | 15.77 | 15.85 | 15.64 | 15.68 | 1,223,778 | +0.19(+1.23%) |
May 14, 2024 | 15.42 | 15.56 | 15.29 | 15.49 | 1,644,872 | +0.14(+0.91%) |
May 13, 2024 | 15.35 | 15.43 | 15.27 | 15.35 | 762,392 | +0.11(+0.72%) |
May 10, 2024 | 15.25 | 15.34 | 15.15 | 15.24 | 756,182 | +0.01(+0.07%) |
May 09, 2024 | 15.11 | 15.27 | 15.04 | 15.23 | 1,165,850 | +0.22(+1.47%) |
May 08, 2024 | 15.06 | 15.12 | 14.91 | 15.01 | 1,179,490 | -0.17(-1.12%) |
May 07, 2024 | 15.51 | 15.52 | 15.15 | 15.18 | 1,065,040 | -0.23(-1.49%) |
May 06, 2024 | 15.31 | 15.45 | 15.22 | 15.41 | 743,696 | +0.18(+1.18%) |
May 03, 2024 | 15.52 | 15.57 | 15.10 | 15.23 | 853,423 | -0.01(-0.07%) |
May 02, 2024 | 14.84 | 15.32 | 14.65 | 15.24 | 2,356,052 | +0.62(+4.24%) |
May 01, 2024 | 14.57 | 14.86 | 14.48 | 14.62 | 1,555,746 | +0.06(+0.41%) |
Apr 30, 2024 | 14.55 | 14.74 | 14.49 | 14.56 | 1,402,906 | -0.10(-0.68%) |
Apr 29, 2024 | 14.44 | 14.71 | 14.44 | 14.66 | 935,859 | +0.33(+2.30%) |
Apr 26, 2024 | 14.40 | 14.54 | 14.33 | 14.33 | 863,403 | -0.02(-0.14%) |
Apr 25, 2024 | 14.31 | 14.38 | 14.23 | 14.35 | 1,081,943 | -0.09(-0.62%) |
Apr 24, 2024 | 14.45 | 14.51 | 14.37 | 14.44 | 969,113 | -0.11(-0.76%) |
Apr 23, 2024 | 14.59 | 14.71 | 14.53 | 14.55 | 915,541 | -0.02(-0.14%) |
Apr 22, 2024 | 14.50 | 14.64 | 14.43 | 14.57 | 801,555 | +0.07(+0.48%) |
Apr 19, 2024 | 14.31 | 14.53 | 14.31 | 14.50 | 1,003,171 | +0.18(+1.26%) |
Apr 18, 2024 | 14.31 | 14.46 | 14.21 | 14.32 | 1,367,402 | +0.03(+0.21%) |
Apr 17, 2024 | 14.39 | 14.45 | 14.24 | 14.29 | 830,262 | -0.07(-0.49%) |
Apr 16, 2024 | 14.37 | 14.51 | 14.22 | 14.36 | 994,933 | -0.10(-0.69%) |
Apr 15, 2024 | 14.72 | 14.79 | 14.35 | 14.46 | 1,129,179 | -0.21(-1.43%) |
Apr 12, 2024 | 14.69 | 14.72 | 14.56 | 14.67 | 906,665 | -0.08(-0.54%) |
Apr 11, 2024 | 14.77 | 14.96 | 14.65 | 14.75 | 1,121,135 | +0.06(+0.41%) |
Apr 10, 2024 | 14.94 | 14.98 | 14.64 | 14.69 | 1,358,112 | -0.68(-4.42%) |
Apr 09, 2024 | 15.00 | 15.39 | 14.99 | 15.37 | 1,589,909 | +0.18(+1.18%) |
Apr 08, 2024 | 15.12 | 15.20 | 15.06 | 15.19 | 836,235 | +0.13(+0.86%) |
Apr 05, 2024 | 14.82 | 15.07 | 14.71 | 15.06 | 769,662 | +0.18(+1.21%) |
Apr 04, 2024 | 15.00 | 15.22 | 14.87 | 14.88 | 1,230,702 | +0.03(+0.20%) |
Apr 03, 2024 | 14.97 | 15.01 | 14.78 | 14.85 | 1,373,436 | -0.21(-1.39%) |
Apr 02, 2024 | 15.34 | 15.35 | 14.91 | 15.06 | 1,143,632 | -0.41(-2.65%) |
Apr 01, 2024 | 15.72 | 15.72 | 15.46 | 15.47 | 1,050,380 | -0.20(-1.28%) |
Mar 28, 2024 | 15.52 | 15.68 | 15.52 | 15.67 | 1,627,673 | +0.23(+1.49%) |
Mar 27, 2024 | 15.00 | 15.45 | 14.96 | 15.44 | 1,432,540 | +0.54(+3.66%) |
Mar 26, 2024 | 14.89 | 14.95 | 14.84 | 14.89 | 1,667,589 | +0.07(+0.46%) |
Mar 25, 2024 | 14.81 | 14.91 | 14.75 | 14.83 | 1,358,185 | +0.09(+0.60%) |
Mar 22, 2024 | 14.91 | 14.93 | 14.73 | 14.74 | 1,388,230 | -0.14(-0.92%) |
Mar 21, 2024 | 14.90 | 15.02 | 14.79 | 14.88 | 1,077,536 | +0.05(+0.33%) |
Mar 20, 2024 | 14.58 | 14.94 | 14.53 | 14.83 | 1,705,284 | +0.17(+1.14%) |
Mar 19, 2024 | 14.73 | 14.84 | 14.65 | 14.66 | 1,319,014 | -0.03(-0.20%) |
Mar 18, 2024 | 14.50 | 14.72 | 14.50 | 14.69 | 2,040,512 | +0.07(+0.47%) |
Mar 15, 2024 | 14.30 | 14.68 | 14.30 | 14.62 | 3,946,680 | +0.16(+1.09%) |
Mar 14, 2024 | 14.56 | 14.59 | 14.23 | 14.46 | 2,471,906 | -0.06(-0.40%) |
Mar 13, 2024 | 14.47 | 14.66 | 14.47 | 14.52 | 3,709,907 | +0.01(+0.07%) |
Mar 12, 2024 | 14.51 | 14.53 | 14.26 | 14.51 | 2,378,974 | +0.00(+0.00%) |
Mar 11, 2024 | 14.53 | 14.66 | 14.48 | 14.51 | 1,189,715 | -0.02(-0.13%) |
Mar 08, 2024 | 14.56 | 14.66 | 14.41 | 14.53 | 1,872,456 | +0.11(+0.75%) |
Mar 07, 2024 | 14.34 | 14.49 | 14.32 | 14.42 | 1,439,897 | -0.06(-0.41%) |
Mar 06, 2024 | 14.53 | 14.61 | 14.37 | 14.48 | 1,061,153 | +0.09(+0.61%) |
Mar 05, 2024 | 14.72 | 14.90 | 14.35 | 14.39 | 1,350,791 | -0.36(-2.46%) |
Mar 04, 2024 | 14.81 | 14.83 | 14.53 | 14.76 | 875,724 | -0.04(-0.27%) |
Mar 01, 2024 | 14.60 | 14.80 | 14.53 | 14.80 | 1,254,470 | +0.17(+1.14%) |
Feb 29, 2024 | 14.61 | 14.75 | 14.58 | 14.63 | 1,867,432 | +0.19(+1.29%) |
Feb 28, 2024 | 14.59 | 14.65 | 14.37 | 14.44 | 1,404,822 | -0.19(-1.27%) |
Feb 27, 2024 | 14.54 | 14.68 | 14.44 | 14.63 | 1,731,632 | +0.34(+2.40%) |
Feb 26, 2024 | 14.47 | 14.53 | 14.24 | 14.29 | 1,249,577 | -0.23(-1.56%) |
Feb 23, 2024 | 14.59 | 14.76 | 14.50 | 14.51 | 1,897,819 | -0.10(-0.67%) |
Feb 22, 2024 | 15.11 | 15.18 | 14.41 | 14.61 | 3,499,120 | -0.77(-4.98%) |
Feb 21, 2024 | 15.24 | 15.43 | 15.16 | 15.38 | 2,337,102 | +0.16(+1.03%) |
Feb 20, 2024 | 15.23 | 15.43 | 15.11 | 15.22 | 1,330,901 | -0.12(-0.77%) |
Feb 16, 2024 | 15.29 | 15.48 | 15.19 | 15.34 | 1,258,093 | -0.18(-1.14%) |
Feb 15, 2024 | 15.21 | 15.57 | 15.21 | 15.51 | 1,121,304 | +0.46(+3.06%) |
Feb 14, 2024 | 15.22 | 15.25 | 14.96 | 15.05 | 1,525,908 | -0.07(-0.45%) |
Feb 13, 2024 | 15.23 | 15.40 | 15.00 | 15.12 | 1,773,147 | -0.56(-3.57%) |
Feb 12, 2024 | 15.67 | 15.85 | 15.65 | 15.68 | 855,248 | +0.00(+0.00%) |
Feb 09, 2024 | 15.72 | 15.76 | 15.49 | 15.68 | 887,679 | -0.06(-0.37%) |
Feb 08, 2024 | 15.52 | 15.81 | 15.52 | 15.74 | 1,419,269 | +0.17(+1.07%) |
Feb 07, 2024 | 15.73 | 15.76 | 15.54 | 15.57 | 787,505 | -0.16(-1.00%) |
Feb 06, 2024 | 15.47 | 15.79 | 15.43 | 15.73 | 749,096 | +0.22(+1.39%) |
Feb 05, 2024 | 15.65 | 15.70 | 15.45 | 15.51 | 728,154 | -0.32(-2.04%) |
Feb 02, 2024 | 15.90 | 16.03 | 15.76 | 15.84 | 1,085,852 | -0.31(-1.94%) |
Feb 01, 2024 | 15.77 | 16.16 | 15.62 | 16.15 | 1,220,061 | +0.38(+2.43%) |
Jan 31, 2024 | 15.99 | 16.18 | 15.76 | 15.77 | 1,144,730 | -0.25(-1.53%) |
Jan 30, 2024 | 16.18 | 16.18 | 15.89 | 16.01 | 715,729 | -0.20(-1.21%) |
Jan 29, 2024 | 16.00 | 16.21 | 15.95 | 16.21 | 1,487,090 | +0.18(+1.10%) |
Jan 26, 2024 | 16.26 | 16.31 | 16.02 | 16.03 | 572,195 | -0.15(-0.91%) |
Jan 25, 2024 | 16.38 | 16.45 | 16.10 | 16.18 | 790,345 | +0.06(+0.37%) |
Jan 24, 2024 | 16.63 | 16.63 | 16.07 | 16.12 | 877,597 | -0.31(-1.91%) |
Jan 23, 2024 | 16.56 | 16.61 | 16.29 | 16.44 | 586,247 | +0.00(+0.00%) |
Jan 22, 2024 | 16.46 | 16.63 | 16.30 | 16.44 | 684,710 | +0.11(+0.66%) |
Jan 19, 2024 | 16.20 | 16.38 | 15.97 | 16.33 | 833,623 | +0.19(+1.15%) |
Jan 18, 2024 | 16.31 | 16.39 | 16.05 | 16.14 | 715,757 | -0.12(-0.72%) |
Jan 17, 2024 | 16.41 | 16.49 | 16.12 | 16.26 | 902,471 | -0.31(-1.89%) |
Jan 16, 2024 | 16.65 | 16.72 | 16.46 | 16.57 | 687,903 | -0.08(-0.47%) |
Jan 12, 2024 | 16.85 | 16.91 | 16.58 | 16.65 | 628,489 | +0.03(+0.18%) |
Jan 11, 2024 | 16.73 | 16.75 | 16.46 | 16.62 | 866,725 | -0.13(-0.76%) |
Jan 10, 2024 | 16.84 | 16.97 | 16.69 | 16.75 | 994,643 | -0.05(-0.29%) |
Jan 09, 2024 | 16.82 | 16.94 | 16.70 | 16.80 | 923,448 | -0.23(-1.33%) |
Jan 08, 2024 | 16.38 | 17.02 | 16.38 | 17.02 | 1,116,678 | +0.61(+3.71%) |
Jan 05, 2024 | 16.35 | 16.59 | 16.28 | 16.42 | 993,220 | -0.09(-0.54%) |
Jan 04, 2024 | 16.78 | 16.78 | 16.49 | 16.50 | 996,100 | -0.20(-1.18%) |
Jan 03, 2024 | 17.14 | 17.14 | 16.69 | 16.70 | 1,258,449 | -0.52(-3.02%) |
Jan 02, 2024 | 16.81 | 17.23 | 16.73 | 17.22 | 1,184,003 | +0.32(+1.92%) |
Dec 29, 2023 | 17.00 | 17.08 | 16.85 | 16.90 | 1,211,501 | -0.24(-1.37%) |
Dec 28, 2023 | 16.79 | 17.13 | 16.79 | 17.13 | 972,259 | +0.28(+1.66%) |
Dec 27, 2023 | 16.86 | 16.98 | 16.79 | 16.85 | 748,237 | -0.02(-0.11%) |
Dec 26, 2023 | 16.74 | 16.93 | 16.71 | 16.87 | 553,201 | +0.14(+0.87%) |
Dec 22, 2023 | 16.72 | 16.90 | 16.68 | 16.73 | 755,480 | +0.09(+0.52%) |
Dec 21, 2023 | 16.54 | 16.65 | 16.46 | 16.64 | 704,987 | +0.19(+1.17%) |
Dec 20, 2023 | 16.64 | 16.91 | 16.45 | 16.45 | 1,055,343 | -0.21(-1.27%) |
Dec 19, 2023 | 16.63 | 16.82 | 16.55 | 16.66 | 1,120,814 | +0.13(+0.76%) |
Dec 18, 2023 | 16.82 | 16.82 | 16.53 | 16.53 | 1,335,137 | -0.06(-0.35%) |
Dec 15, 2023 | 16.76 | 16.77 | 16.48 | 16.59 | 2,039,647 | -0.19(-1.15%) |
Dec 14, 2023 | 16.80 | 16.96 | 16.63 | 16.79 | 1,433,030 | +0.30(+1.81%) |
Dec 13, 2023 | 15.86 | 16.61 | 15.85 | 16.49 | 2,122,739 | +0.63(+3.96%) |
Dec 12, 2023 | 15.97 | 16.01 | 15.83 | 15.86 | 662,991 | -0.07(-0.42%) |
Dec 11, 2023 | 15.86 | 15.98 | 15.81 | 15.93 | 746,194 | +0.12(+0.73%) |
Dec 08, 2023 | 15.87 | 15.95 | 15.65 | 15.81 | 913,133 | -0.13(-0.79%) |
Dec 07, 2023 | 16.01 | 16.12 | 15.91 | 15.94 | 1,731,452 | -0.12(-0.72%) |
Dec 06, 2023 | 16.00 | 16.26 | 15.97 | 16.05 | 1,583,892 | +0.16(+1.03%) |
Dec 05, 2023 | 15.88 | 15.94 | 15.76 | 15.89 | 1,127,718 | -0.04(-0.24%) |
Dec 04, 2023 | 15.82 | 15.94 | 15.64 | 15.93 | 1,113,882 | +0.06(+0.36%) |
Dec 01, 2023 | 15.42 | 15.87 | 15.31 | 15.87 | 1,036,109 | +0.42(+2.75%) |
Nov 30, 2023 | 15.38 | 15.46 | 15.25 | 15.44 | 1,275,060 | +0.13(+0.82%) |
Nov 29, 2023 | 15.48 | 15.53 | 15.27 | 15.32 | 1,123,613 | +0.03(+0.19%) |
Nov 28, 2023 | 15.25 | 15.40 | 15.21 | 15.29 | 1,476,842 | -0.03(-0.19%) |
Nov 27, 2023 | 15.33 | 15.45 | 15.17 | 15.32 | 1,266,921 | -0.01(-0.06%) |
Nov 24, 2023 | 15.29 | 15.37 | 15.15 | 15.33 | 303,665 | +0.07(+0.44%) |
Nov 22, 2023 | 15.21 | 15.33 | 15.11 | 15.26 | 1,015,165 | +0.20(+1.35%) |
Nov 21, 2023 | 14.75 | 15.11 | 14.64 | 15.06 | 1,293,146 | +0.27(+1.83%) |
Nov 20, 2023 | 14.72 | 14.80 | 14.56 | 14.79 | 1,009,025 | +0.02(+0.13%) |
Nov 17, 2023 | 15.03 | 15.04 | 14.69 | 14.77 | 1,019,877 | -0.11(-0.71%) |
Nov 16, 2023 | 14.84 | 14.88 | 14.64 | 14.87 | 948,634 | +0.10(+0.65%) |
Nov 15, 2023 | 14.77 | 14.88 | 14.72 | 14.78 | 1,325,089 | +0.08(+0.53%) |
Nov 14, 2023 | 14.59 | 14.80 | 14.52 | 14.70 | 1,990,907 | +0.68(+4.82%) |
Nov 13, 2023 | 13.92 | 14.15 | 13.79 | 14.02 | 1,354,558 | +0.00(+0.00%) |
Nov 10, 2023 | 13.95 | 14.07 | 13.82 | 14.02 | 735,291 | +0.18(+1.33%) |
Nov 09, 2023 | 14.22 | 14.22 | 13.80 | 13.84 | 748,486 | -0.27(-1.92%) |
Nov 08, 2023 | 14.06 | 14.16 | 13.98 | 14.11 | 702,571 | +0.05(+0.34%) |
Nov 07, 2023 | 14.28 | 14.34 | 14.02 | 14.06 | 741,113 | -0.20(-1.42%) |
Nov 06, 2023 | 14.36 | 14.41 | 14.14 | 14.27 | 860,810 | -0.15(-1.07%) |
Nov 03, 2023 | 14.11 | 14.58 | 14.09 | 14.42 | 1,484,939 | +0.56(+4.04%) |
Nov 02, 2023 | 13.71 | 14.09 | 13.52 | 13.86 | 3,750,695 | +0.26(+1.92%) |
Nov 01, 2023 | 13.63 | 13.73 | 13.47 | 13.60 | 2,093,629 | -0.06(-0.42%) |
Oct 31, 2023 | 13.55 | 13.66 | 13.43 | 13.66 | 1,419,007 | +0.17(+1.29%) |
Oct 30, 2023 | 13.43 | 13.60 | 13.25 | 13.48 | 1,111,442 | +0.18(+1.38%) |
Oct 27, 2023 | 13.45 | 13.45 | 13.20 | 13.30 | 972,869 | -0.14(-1.01%) |
Oct 26, 2023 | 13.37 | 13.53 | 13.32 | 13.44 | 1,172,322 | +0.14(+1.02%) |
Oct 25, 2023 | 13.51 | 13.53 | 13.27 | 13.30 | 903,439 | -0.31(-2.27%) |
Oct 24, 2023 | 13.60 | 13.76 | 13.51 | 13.61 | 1,427,476 | +0.07(+0.50%) |
Oct 23, 2023 | 13.46 | 13.68 | 13.36 | 13.54 | 815,237 | -0.02(-0.14%) |
Oct 20, 2023 | 13.75 | 13.90 | 13.56 | 13.56 | 940,138 | -0.11(-0.78%) |
Oct 19, 2023 | 14.03 | 14.09 | 13.66 | 13.67 | 1,087,215 | -0.52(-3.67%) |
Oct 18, 2023 | 14.54 | 14.57 | 14.18 | 14.19 | 1,311,842 | -0.21(-1.47%) |
Oct 17, 2023 | 14.02 | 14.42 | 14.02 | 14.40 | 1,584,314 | +0.30(+2.12%) |
Oct 16, 2023 | 14.09 | 14.15 | 13.86 | 14.10 | 1,254,050 | +0.14(+1.04%) |
Oct 13, 2023 | 14.28 | 14.29 | 13.90 | 13.96 | 783,695 | -0.22(-1.57%) |
Oct 12, 2023 | 14.29 | 14.44 | 14.15 | 14.18 | 963,815 | -0.21(-1.48%) |
Oct 11, 2023 | 14.15 | 14.42 | 14.15 | 14.39 | 855,168 | +0.38(+2.69%) |
Oct 10, 2023 | 14.07 | 14.20 | 14.00 | 14.01 | 955,844 | -0.08(-0.55%) |
Oct 09, 2023 | 13.65 | 14.16 | 13.65 | 14.09 | 826,687 | +0.33(+2.38%) |
Oct 06, 2023 | 13.62 | 13.80 | 13.51 | 13.76 | 647,462 | +0.04(+0.28%) |
Oct 05, 2023 | 13.76 | 13.85 | 13.59 | 13.73 | 866,083 | -0.04(-0.28%) |
Oct 04, 2023 | 13.59 | 13.79 | 13.45 | 13.76 | 1,052,789 | +0.20(+1.49%) |
Oct 03, 2023 | 13.73 | 13.76 | 13.41 | 13.56 | 925,353 | -0.27(-1.95%) |
Oct 02, 2023 | 13.69 | 13.88 | 13.69 | 13.83 | 1,682,361 | +0.03(+0.21%) |
Sep 29, 2023 | 13.81 | 13.92 | 13.66 | 13.80 | 1,109,941 | +0.16(+1.20%) |
Sep 28, 2023 | 13.59 | 13.80 | 13.58 | 13.64 | 939,347 | +0.04(+0.28%) |
Sep 27, 2023 | 13.58 | 13.78 | 13.52 | 13.60 | 1,627,516 | +0.09(+0.63%) |
Sep 26, 2023 | 13.73 | 13.75 | 13.33 | 13.51 | 1,443,953 | -0.35(-2.53%) |
Sep 25, 2023 | 14.00 | 13.91 | 13.82 | 13.86 | 1,015,335 | -0.20(-1.41%) |
Sep 22, 2023 | 14.27 | 14.35 | 14.05 | 14.06 | 933,237 | -0.19(-1.33%) |
Sep 21, 2023 | 14.92 | 15.01 | 14.25 | 14.25 | 982,422 | -0.86(-5.70%) |
Sep 20, 2023 | 15.17 | 15.33 | 15.10 | 15.11 | 626,595 | +0.07(+0.44%) |
Sep 19, 2023 | 15.02 | 15.11 | 14.92 | 15.05 | 705,127 | +0.03(+0.19%) |
Sep 18, 2023 | 15.23 | 15.23 | 15.00 | 15.02 | 662,908 | -0.18(-1.18%) |
Sep 15, 2023 | 15.33 | 15.37 | 15.07 | 15.20 | 1,546,663 | -0.22(-1.41%) |
Sep 14, 2023 | 15.30 | 15.45 | 15.28 | 15.42 | 706,583 | +0.25(+1.62%) |
Sep 13, 2023 | 15.29 | 15.33 | 15.11 | 15.17 | 977,381 | -0.11(-0.74%) |
Sep 12, 2023 | 15.46 | 15.58 | 15.25 | 15.28 | 787,678 | -0.26(-1.64%) |
Sep 11, 2023 | 15.69 | 15.69 | 15.46 | 15.54 | 893,409 | -0.09(-0.55%) |
Sep 08, 2023 | 15.62 | 15.69 | 15.57 | 15.63 | 621,819 | -0.01(-0.06%) |
Sep 07, 2023 | 15.30 | 15.72 | 15.30 | 15.63 | 1,743,810 | +0.38(+2.48%) |
Sep 06, 2023 | 15.21 | 15.29 | 15.15 | 15.26 | 1,030,043 | +0.10(+0.69%) |
Sep 05, 2023 | 15.33 | 15.34 | 15.13 | 15.15 | 842,562 | -0.20(-1.29%) |
Sep 01, 2023 | 15.42 | 15.50 | 15.25 | 15.35 | 808,682 | +0.05(+0.31%) |
Aug 31, 2023 | 15.33 | 15.39 | 15.26 | 15.30 | 1,103,794 | -0.09(-0.62%) |
Aug 30, 2023 | 15.31 | 15.41 | 15.26 | 15.40 | 736,979 | +0.11(+0.74%) |
Aug 29, 2023 | 15.19 | 15.31 | 15.13 | 15.28 | 493,147 | +0.10(+0.69%) |
Aug 28, 2023 | 15.00 | 15.31 | 15.00 | 15.18 | 664,527 | +0.19(+1.26%) |
Aug 25, 2023 | 15.09 | 15.13 | 14.97 | 14.99 | 478,349 | -0.01(-0.06%) |
Aug 24, 2023 | 14.99 | 15.32 | 14.99 | 15.00 | 786,388 | -0.04(-0.25%) |
Aug 23, 2023 | 14.95 | 15.10 | 14.85 | 15.04 | 620,312 | +0.22(+1.47%) |
Aug 22, 2023 | 14.97 | 15.01 | 14.74 | 14.82 | 1,013,784 | -0.09(-0.57%) |
Aug 21, 2023 | 15.18 | 15.18 | 14.78 | 14.91 | 860,856 | -0.27(-1.75%) |
Aug 18, 2023 | 15.10 | 15.34 | 15.07 | 15.17 | 819,325 | -0.04(-0.25%) |
Aug 17, 2023 | 15.16 | 15.38 | 15.16 | 15.21 | 972,549 | +0.03(+0.19%) |
Aug 16, 2023 | 15.44 | 15.52 | 15.16 | 15.18 | 1,181,592 | -0.26(-1.66%) |
Aug 15, 2023 | 15.40 | 15.71 | 15.34 | 15.44 | 1,594,174 | -0.05(-0.31%) |
Aug 14, 2023 | 15.45 | 15.50 | 15.26 | 15.48 | 645,873 | -0.05(-0.30%) |
Aug 11, 2023 | 15.55 | 15.71 | 15.51 | 15.53 | 908,771 | -0.07(-0.43%) |
Aug 10, 2023 | 15.66 | 15.86 | 15.56 | 15.60 | 858,126 | -0.06(-0.36%) |
Aug 09, 2023 | 15.57 | 15.69 | 15.48 | 15.65 | 811,970 | +0.03(+0.18%) |
Aug 08, 2023 | 15.53 | 15.64 | 15.43 | 15.63 | 832,425 | -0.08(-0.48%) |
Aug 07, 2023 | 15.39 | 15.70 | 15.31 | 15.70 | 1,200,307 | +0.26(+1.65%) |
Aug 04, 2023 | 15.47 | 15.78 | 15.34 | 15.45 | 1,157,707 | -0.07(-0.43%) |
Aug 03, 2023 | 16.00 | 16.00 | 15.16 | 15.51 | 3,321,934 | -0.09(-0.55%) |
Aug 02, 2023 | 15.57 | 15.67 | 15.46 | 15.60 | 1,240,005 | -0.12(-0.78%) |
Aug 01, 2023 | 15.46 | 15.72 | 15.44 | 15.72 | 1,372,828 | +0.29(+1.90%) |
Jul 31, 2023 | 15.70 | 15.70 | 15.41 | 15.43 | 1,731,657 | -0.21(-1.33%) |
Jul 28, 2023 | 16.06 | 16.16 | 15.58 | 15.63 | 840,822 | -0.33(-2.07%) |
Jul 27, 2023 | 16.22 | 16.39 | 15.94 | 15.97 | 1,544,624 | -0.17(-1.06%) |
Jul 26, 2023 | 15.97 | 16.20 | 15.97 | 16.14 | 1,063,007 | +0.17(+1.07%) |
Jul 25, 2023 | 15.92 | 16.07 | 15.85 | 15.97 | 1,291,510 | +0.00(+0.00%) |
Jul 24, 2023 | 15.80 | 15.98 | 15.75 | 15.97 | 693,481 | +0.17(+1.08%) |
Jul 21, 2023 | 15.72 | 15.98 | 15.60 | 15.80 | 1,292,689 | +0.10(+0.66%) |
Jul 20, 2023 | 15.45 | 15.70 | 15.27 | 15.69 | 1,315,509 | +0.26(+1.66%) |
Jul 19, 2023 | 15.20 | 15.44 | 15.11 | 15.44 | 1,453,906 | +0.40(+2.64%) |
Jul 18, 2023 | 15.11 | 15.21 | 14.89 | 15.04 | 1,538,547 | -0.06(-0.38%) |
Jul 17, 2023 | 15.06 | 15.23 | 14.99 | 15.10 | 658,710 | -0.07(-0.44%) |
Jul 14, 2023 | 15.06 | 15.19 | 14.95 | 15.16 | 724,382 | +0.04(+0.25%) |
Jul 13, 2023 | 15.26 | 15.27 | 15.08 | 15.12 | 724,051 | -0.14(-0.93%) |
Jul 12, 2023 | 15.36 | 15.54 | 15.23 | 15.27 | 1,362,992 | +0.15(+1.00%) |
Jul 11, 2023 | 14.60 | 15.12 | 14.59 | 15.11 | 1,322,283 | +0.58(+3.97%) |
Jul 10, 2023 | 14.57 | 14.65 | 14.44 | 14.54 | 1,311,246 | -0.07(-0.45%) |
Jul 07, 2023 | 14.70 | 14.86 | 14.60 | 14.60 | 1,073,628 | -0.17(-1.15%) |
Jul 06, 2023 | 14.74 | 14.81 | 14.50 | 14.77 | 1,150,297 | -0.21(-1.39%) |
Jul 05, 2023 | 14.76 | 15.16 | 14.73 | 14.98 | 1,212,337 | +0.23(+1.54%) |
Jul 03, 2023 | 14.67 | 14.83 | 14.66 | 14.75 | 991,287 | +0.14(+0.97%) |
Jun 30, 2023 | 14.79 | 14.85 | 14.42 | 14.61 | 1,963,523 | -0.14(-0.96%) |
Jun 29, 2023 | 14.52 | 14.83 | 14.47 | 14.75 | 2,504,106 | +0.20(+1.37%) |
Jun 28, 2023 | 14.75 | 14.75 | 14.50 | 14.56 | 1,519,356 | -0.16(-1.07%) |
Jun 27, 2023 | 14.50 | 14.72 | 14.30 | 14.71 | 952,461 | +0.28(+1.93%) |
Jun 26, 2023 | 14.08 | 14.45 | 14.08 | 14.43 | 958,933 | +0.31(+2.17%) |
Jun 23, 2023 | 14.23 | 14.36 | 14.11 | 14.13 | 3,046,166 | -0.23(-1.62%) |
Jun 22, 2023 | 14.63 | 14.63 | 14.20 | 14.36 | 1,053,875 | -0.19(-1.28%) |
Jun 21, 2023 | 14.84 | 14.88 | 14.50 | 14.55 | 890,088 | -0.40(-2.67%) |
Jun 20, 2023 | 15.12 | 15.19 | 14.86 | 14.95 | 895,164 | -0.27(-1.77%) |
Jun 16, 2023 | 15.32 | 15.35 | 15.14 | 15.22 | 3,297,574 | -0.03(-0.18%) |
Jun 15, 2023 | 15.15 | 15.24 | 15.00 | 15.24 | 942,308 | +0.07(+0.49%) |
Jun 14, 2023 | 15.36 | 15.51 | 15.06 | 15.17 | 1,252,712 | -0.14(-0.91%) |
Jun 13, 2023 | 15.21 | 15.50 | 15.16 | 15.31 | 1,028,391 | +0.07(+0.49%) |
Jun 12, 2023 | 15.10 | 15.29 | 15.06 | 15.23 | 1,116,100 | +0.09(+0.61%) |
Jun 09, 2023 | 15.03 | 15.17 | 14.98 | 15.14 | 732,011 | +0.06(+0.43%) |
Jun 08, 2023 | 15.12 | 15.23 | 14.98 | 15.08 | 793,677 | -0.18(-1.16%) |
Jun 07, 2023 | 15.22 | 15.43 | 15.18 | 15.25 | 1,729,784 | +0.18(+1.17%) |
Jun 06, 2023 | 14.70 | 15.12 | 14.70 | 15.08 | 878,155 | +0.29(+1.95%) |
Jun 05, 2023 | 15.00 | 15.13 | 14.77 | 14.79 | 714,109 | -0.20(-1.36%) |
Jun 02, 2023 | 14.71 | 15.02 | 14.70 | 14.99 | 957,979 | +0.46(+3.13%) |