Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 18.76 | 18.98 | 18.63 | 18.78 | 363,265 | -0.17(-0.89%) |
May 21, 2024 | 18.29 | 18.95 | 18.27 | 18.95 | 315,540 | +0.57(+3.08%) |
May 20, 2024 | 18.28 | 18.45 | 18.20 | 18.38 | 362,895 | +0.17(+0.93%) |
May 17, 2024 | 18.03 | 18.21 | 17.82 | 18.21 | 301,774 | +0.36(+2.01%) |
May 16, 2024 | 17.53 | 17.89 | 17.41 | 17.85 | 347,611 | +0.17(+0.96%) |
May 15, 2024 | 17.96 | 18.12 | 17.69 | 17.69 | 226,974 | -0.01(-0.06%) |
May 14, 2024 | 17.44 | 17.85 | 17.38 | 17.70 | 297,561 | +0.75(+4.40%) |
May 13, 2024 | 18.35 | 18.49 | 16.94 | 16.95 | 455,489 | -1.09(-6.06%) |
May 10, 2024 | 18.39 | 18.79 | 17.90 | 18.04 | 276,657 | -0.34(-1.84%) |
May 09, 2024 | 17.40 | 18.50 | 16.87 | 18.38 | 454,604 | -0.05(-0.27%) |
May 08, 2024 | 17.97 | 18.43 | 17.97 | 18.43 | 363,663 | +0.39(+2.15%) |
May 07, 2024 | 18.43 | 18.52 | 17.95 | 18.04 | 365,142 | -0.27(-1.47%) |
May 06, 2024 | 18.35 | 18.68 | 18.24 | 18.31 | 315,965 | +0.17(+0.93%) |
May 03, 2024 | 18.63 | 18.71 | 18.04 | 18.14 | 197,874 | -0.11(-0.60%) |
May 02, 2024 | 18.16 | 18.40 | 18.13 | 18.25 | 297,013 | +0.35(+1.94%) |
May 01, 2024 | 18.26 | 18.66 | 17.87 | 17.90 | 292,838 | -0.26(-1.42%) |
Apr 30, 2024 | 18.09 | 18.45 | 18.05 | 18.16 | 207,568 | -0.30(-1.62%) |
Apr 29, 2024 | 17.84 | 18.64 | 17.84 | 18.46 | 276,079 | +0.68(+3.80%) |
Apr 26, 2024 | 17.84 | 18.11 | 17.53 | 17.79 | 185,389 | +0.04(+0.22%) |
Apr 25, 2024 | 17.96 | 18.15 | 17.61 | 17.75 | 252,842 | -0.50(-2.73%) |
Apr 24, 2024 | 17.86 | 18.25 | 17.76 | 18.24 | 226,689 | +0.15(+0.82%) |
Apr 23, 2024 | 17.68 | 18.24 | 17.46 | 18.09 | 222,298 | +0.34(+1.90%) |
Apr 22, 2024 | 17.82 | 17.97 | 17.62 | 17.76 | 243,934 | -0.03(-0.17%) |
Apr 19, 2024 | 17.38 | 17.81 | 17.27 | 17.79 | 264,767 | +0.28(+1.59%) |
Apr 18, 2024 | 17.33 | 17.78 | 17.22 | 17.51 | 318,549 | +0.38(+2.21%) |
Apr 17, 2024 | 17.57 | 17.75 | 17.07 | 17.13 | 217,332 | -0.21(-1.20%) |
Apr 16, 2024 | 17.08 | 17.46 | 16.78 | 17.34 | 227,023 | +0.02(+0.11%) |
Apr 15, 2024 | 17.32 | 17.48 | 17.09 | 17.32 | 250,592 | -0.01(-0.06%) |
Apr 12, 2024 | 17.62 | 17.81 | 17.23 | 17.33 | 187,115 | -0.44(-2.46%) |
Apr 11, 2024 | 17.75 | 17.96 | 17.51 | 17.77 | 225,496 | +0.12(+0.68%) |
Apr 10, 2024 | 17.76 | 18.02 | 17.40 | 17.65 | 272,225 | -0.84(-4.52%) |
Apr 09, 2024 | 18.42 | 18.61 | 18.34 | 18.48 | 234,924 | +0.20(+1.09%) |
Apr 08, 2024 | 18.73 | 18.85 | 18.25 | 18.28 | 169,920 | -0.23(-1.24%) |
Apr 05, 2024 | 18.26 | 18.60 | 18.26 | 18.51 | 192,716 | +0.11(+0.59%) |
Apr 04, 2024 | 18.63 | 18.90 | 18.29 | 18.40 | 273,364 | +0.12(+0.65%) |
Apr 03, 2024 | 18.48 | 18.65 | 17.69 | 18.28 | 568,056 | -0.27(-1.45%) |
Apr 02, 2024 | 18.16 | 18.58 | 17.84 | 18.55 | 598,147 | +0.09(+0.48%) |
Apr 01, 2024 | 18.80 | 18.82 | 18.27 | 18.46 | 249,314 | -0.19(-1.01%) |
Mar 28, 2024 | 18.24 | 18.92 | 18.24 | 18.65 | 560,054 | +0.34(+1.85%) |
Mar 27, 2024 | 18.01 | 18.65 | 17.95 | 18.31 | 575,244 | +0.63(+3.54%) |
Mar 26, 2024 | 17.68 | 18.03 | 17.60 | 17.69 | 353,308 | +0.23(+1.31%) |
Mar 25, 2024 | 17.47 | 17.91 | 17.46 | 17.46 | 393,726 | +0.10(+0.57%) |
Mar 22, 2024 | 17.79 | 17.97 | 17.27 | 17.36 | 281,787 | -0.46(-2.57%) |
Mar 21, 2024 | 17.94 | 17.99 | 17.62 | 17.82 | 364,131 | -0.12(-0.67%) |
Mar 20, 2024 | 17.84 | 18.12 | 17.62 | 17.93 | 500,834 | +0.49(+2.79%) |
Mar 19, 2024 | 17.61 | 17.97 | 17.16 | 17.45 | 350,015 | -0.21(-1.18%) |
Mar 18, 2024 | 17.76 | 17.84 | 17.42 | 17.66 | 438,854 | -0.13(-0.73%) |
Mar 15, 2024 | 17.31 | 18.05 | 17.28 | 17.79 | 1,744,755 | +0.34(+1.94%) |
Mar 14, 2024 | 17.85 | 17.99 | 17.28 | 17.45 | 353,640 | -0.57(-3.15%) |
Mar 13, 2024 | 17.86 | 18.40 | 17.82 | 18.01 | 497,617 | +0.08(+0.44%) |
Mar 12, 2024 | 18.05 | 18.32 | 17.71 | 17.93 | 560,687 | -0.14(-0.77%) |
Mar 11, 2024 | 17.74 | 18.45 | 17.60 | 18.07 | 425,960 | +0.17(+0.94%) |
Mar 08, 2024 | 18.42 | 18.80 | 17.89 | 17.90 | 380,905 | -0.18(-0.99%) |
Mar 07, 2024 | 18.21 | 18.59 | 17.91 | 18.08 | 348,110 | +0.24(+1.34%) |
Mar 06, 2024 | 18.15 | 18.37 | 17.68 | 17.84 | 396,946 | +0.06(+0.33%) |
Mar 05, 2024 | 17.52 | 18.17 | 17.52 | 17.79 | 434,169 | +0.04(+0.22%) |
Mar 04, 2024 | 17.36 | 18.16 | 17.17 | 17.75 | 536,561 | +0.34(+1.93%) |
Mar 01, 2024 | 17.12 | 17.68 | 16.93 | 17.41 | 540,261 | +0.23(+1.32%) |
Feb 29, 2024 | 16.78 | 17.29 | 16.58 | 17.18 | 619,952 | +0.77(+4.70%) |
Feb 28, 2024 | 16.69 | 16.76 | 16.09 | 16.41 | 420,944 | -0.39(-2.30%) |
Feb 27, 2024 | 16.16 | 17.40 | 16.08 | 16.80 | 1,404,660 | +0.67(+4.17%) |
Feb 26, 2024 | 16.07 | 16.37 | 15.66 | 16.12 | 628,304 | -0.02(-0.12%) |
Feb 23, 2024 | 16.32 | 16.74 | 15.72 | 16.14 | 1,093,130 | -0.46(-2.74%) |
Feb 22, 2024 | 11.89 | 16.77 | 11.89 | 16.60 | 1,958,991 | +4.97(+42.69%) |
Feb 21, 2024 | 11.86 | 11.99 | 11.54 | 11.63 | 412,770 | -0.31(-2.57%) |
Feb 20, 2024 | 12.15 | 12.44 | 11.86 | 11.94 | 482,519 | -0.52(-4.21%) |
Feb 16, 2024 | 12.42 | 12.63 | 12.23 | 12.46 | 289,152 | -0.13(-1.02%) |
Feb 15, 2024 | 12.19 | 12.65 | 12.19 | 12.59 | 435,391 | +0.59(+4.95%) |
Feb 14, 2024 | 11.98 | 12.11 | 11.73 | 12.00 | 291,755 | +0.22(+1.85%) |
Feb 13, 2024 | 12.00 | 12.21 | 11.63 | 11.78 | 569,608 | -0.86(-6.81%) |
Feb 12, 2024 | 11.96 | 12.76 | 11.96 | 12.64 | 426,254 | +0.70(+5.88%) |
Feb 09, 2024 | 11.64 | 12.01 | 11.44 | 11.94 | 320,156 | +0.30(+2.55%) |
Feb 08, 2024 | 11.23 | 11.71 | 11.10 | 11.64 | 385,675 | +0.42(+3.70%) |
Feb 07, 2024 | 11.25 | 11.32 | 10.93 | 11.23 | 467,930 | -0.03(-0.26%) |
Feb 06, 2024 | 11.16 | 11.52 | 11.16 | 11.26 | 443,810 | +0.08(+0.71%) |
Feb 05, 2024 | 11.09 | 11.26 | 10.66 | 11.18 | 647,433 | -0.21(-1.83%) |
Feb 02, 2024 | 11.38 | 11.60 | 10.91 | 11.39 | 635,414 | -0.22(-1.88%) |
Feb 01, 2024 | 11.94 | 12.14 | 11.51 | 11.60 | 474,297 | -0.30(-2.49%) |
Jan 31, 2024 | 12.23 | 12.47 | 11.84 | 11.90 | 455,263 | -0.54(-4.37%) |
Jan 30, 2024 | 12.75 | 12.86 | 12.40 | 12.44 | 305,068 | -0.45(-3.45%) |
Jan 29, 2024 | 12.88 | 12.90 | 12.52 | 12.89 | 382,358 | +0.01(+0.08%) |
Jan 26, 2024 | 12.97 | 13.16 | 12.72 | 12.88 | 323,047 | -0.11(-0.84%) |
Jan 25, 2024 | 14.17 | 14.46 | 12.78 | 12.99 | 574,689 | -0.86(-6.21%) |
Jan 24, 2024 | 14.00 | 14.12 | 13.68 | 13.85 | 327,473 | +0.01(+0.07%) |
Jan 23, 2024 | 13.76 | 14.07 | 13.72 | 13.84 | 438,783 | +0.50(+3.78%) |
Jan 22, 2024 | 12.36 | 13.35 | 12.36 | 13.33 | 481,482 | +0.99(+8.01%) |
Jan 19, 2024 | 12.69 | 12.71 | 11.90 | 12.35 | 474,139 | -0.20(-1.58%) |
Jan 18, 2024 | 12.87 | 12.90 | 12.28 | 12.54 | 439,412 | -0.21(-1.63%) |
Jan 17, 2024 | 12.61 | 13.03 | 12.56 | 12.75 | 432,094 | -0.12(-0.92%) |
Jan 16, 2024 | 12.83 | 12.94 | 12.68 | 12.87 | 484,130 | -0.08(-0.61%) |
Jan 12, 2024 | 13.35 | 13.54 | 12.79 | 12.95 | 359,820 | -0.14(-1.06%) |
Jan 11, 2024 | 13.26 | 13.38 | 12.97 | 13.09 | 372,719 | -0.31(-2.29%) |
Jan 10, 2024 | 13.14 | 13.46 | 13.07 | 13.39 | 574,946 | +0.21(+1.58%) |
Jan 09, 2024 | 14.54 | 14.54 | 12.89 | 13.19 | 950,761 | -1.62(-10.96%) |
Jan 08, 2024 | 14.68 | 15.49 | 14.63 | 14.81 | 647,291 | +0.04(+0.27%) |
Jan 05, 2024 | 14.28 | 15.26 | 14.13 | 14.77 | 726,675 | +0.34(+2.33%) |
Jan 04, 2024 | 14.58 | 14.70 | 14.26 | 14.43 | 906,313 | -0.11(-0.75%) |
Jan 03, 2024 | 15.51 | 15.51 | 14.41 | 14.54 | 1,029,255 | -1.16(-7.37%) |
Jan 02, 2024 | 14.97 | 15.81 | 14.87 | 15.70 | 940,022 | +0.55(+3.66%) |
Dec 29, 2023 | 15.33 | 15.46 | 14.92 | 15.14 | 859,954 | -0.31(-1.98%) |
Dec 28, 2023 | 15.16 | 15.57 | 15.01 | 15.45 | 804,872 | +0.13(+0.84%) |
Dec 27, 2023 | 15.52 | 15.67 | 15.08 | 15.32 | 898,985 | -0.21(-1.34%) |
Dec 26, 2023 | 15.34 | 15.58 | 14.97 | 15.53 | 931,270 | +0.29(+1.88%) |
Dec 22, 2023 | 15.07 | 15.47 | 14.99 | 15.24 | 703,114 | +0.31(+2.05%) |
Dec 21, 2023 | 14.59 | 14.96 | 14.45 | 14.94 | 702,545 | +0.52(+3.64%) |
Dec 20, 2023 | 14.18 | 14.88 | 14.16 | 14.41 | 836,033 | +0.24(+1.67%) |
Dec 19, 2023 | 13.96 | 14.37 | 13.95 | 14.18 | 526,711 | +0.41(+2.95%) |
Dec 18, 2023 | 13.91 | 14.19 | 13.69 | 13.77 | 408,113 | +0.03(+0.22%) |
Dec 15, 2023 | 14.33 | 14.34 | 13.55 | 13.74 | 1,367,712 | -0.57(-4.01%) |
Dec 14, 2023 | 13.21 | 14.46 | 13.21 | 14.31 | 909,691 | +1.45(+11.31%) |
Dec 13, 2023 | 11.84 | 12.88 | 11.47 | 12.86 | 1,469,925 | +0.93(+7.79%) |
Dec 12, 2023 | 11.72 | 12.13 | 11.47 | 11.93 | 523,080 | +0.12(+1.01%) |
Dec 11, 2023 | 12.11 | 12.21 | 11.77 | 11.81 | 421,547 | -0.42(-3.40%) |
Dec 08, 2023 | 11.90 | 12.45 | 11.90 | 12.23 | 405,713 | +0.33(+2.74%) |
Dec 07, 2023 | 11.99 | 12.07 | 11.70 | 11.90 | 570,134 | -0.03(-0.25%) |
Dec 06, 2023 | 13.14 | 13.27 | 11.87 | 11.93 | 634,076 | -1.16(-8.84%) |
Dec 05, 2023 | 13.46 | 13.47 | 13.03 | 13.09 | 364,777 | -0.44(-3.22%) |
Dec 04, 2023 | 13.31 | 13.69 | 13.20 | 13.52 | 593,687 | -0.04(-0.29%) |
Dec 01, 2023 | 11.60 | 13.62 | 11.57 | 13.56 | 973,018 | +1.99(+17.18%) |
Nov 30, 2023 | 11.75 | 11.76 | 11.47 | 11.57 | 486,461 | -0.08(-0.68%) |
Nov 29, 2023 | 11.78 | 12.02 | 11.49 | 11.65 | 590,802 | -0.15(-1.26%) |
Nov 28, 2023 | 12.06 | 12.15 | 11.79 | 11.80 | 447,861 | -0.35(-2.85%) |
Nov 27, 2023 | 12.41 | 12.58 | 12.04 | 12.15 | 604,553 | -0.45(-3.54%) |
Nov 24, 2023 | 12.58 | 12.93 | 12.49 | 12.59 | 144,859 | +0.02(+0.16%) |
Nov 22, 2023 | 12.97 | 13.12 | 12.55 | 12.57 | 489,809 | -0.33(-2.53%) |
Nov 21, 2023 | 13.40 | 13.41 | 12.88 | 12.90 | 560,583 | -0.70(-5.13%) |
Nov 20, 2023 | 13.50 | 13.67 | 13.25 | 13.60 | 722,277 | +0.14(+1.02%) |
Nov 17, 2023 | 13.65 | 13.65 | 13.22 | 13.46 | 3,841,664 | +0.08(+0.59%) |
Nov 16, 2023 | 13.91 | 13.97 | 13.27 | 13.38 | 448,156 | -0.63(-4.49%) |
Nov 15, 2023 | 13.74 | 14.11 | 13.69 | 14.01 | 1,058,367 | +0.30(+2.22%) |
Nov 14, 2023 | 13.17 | 13.82 | 13.06 | 13.70 | 1,423,154 | +1.08(+8.55%) |
Nov 13, 2023 | 13.25 | 13.42 | 12.61 | 12.62 | 348,225 | -0.68(-5.09%) |
Nov 10, 2023 | 13.37 | 13.51 | 13.13 | 13.30 | 330,888 | -0.13(-0.95%) |
Nov 09, 2023 | 13.28 | 14.38 | 13.28 | 13.43 | 742,760 | +0.49(+3.79%) |
Nov 08, 2023 | 13.15 | 13.15 | 12.81 | 12.94 | 236,290 | -0.11(-0.83%) |
Nov 07, 2023 | 13.45 | 13.45 | 12.91 | 13.05 | 236,821 | -0.40(-2.99%) |
Nov 06, 2023 | 13.65 | 13.69 | 13.39 | 13.45 | 281,532 | -0.29(-2.14%) |
Nov 03, 2023 | 13.12 | 13.94 | 13.12 | 13.74 | 390,570 | +0.83(+6.46%) |
Nov 02, 2023 | 12.67 | 12.94 | 12.64 | 12.91 | 304,224 | +0.34(+2.73%) |
Nov 01, 2023 | 12.81 | 12.84 | 12.47 | 12.57 | 221,612 | -0.29(-2.29%) |
Oct 31, 2023 | 12.67 | 12.97 | 12.65 | 12.86 | 274,194 | +0.15(+1.16%) |
Oct 30, 2023 | 12.89 | 12.97 | 12.52 | 12.71 | 296,688 | +0.02(+0.15%) |
Oct 27, 2023 | 13.04 | 13.04 | 12.65 | 12.69 | 917,569 | -0.39(-3.00%) |
Oct 26, 2023 | 12.90 | 13.39 | 12.85 | 13.09 | 263,236 | +0.30(+2.38%) |
Oct 25, 2023 | 12.55 | 12.95 | 12.43 | 12.78 | 240,039 | +0.11(+0.85%) |
Oct 24, 2023 | 12.98 | 13.07 | 12.59 | 12.67 | 275,970 | -0.13(-1.00%) |
Oct 23, 2023 | 13.31 | 13.34 | 12.79 | 12.80 | 362,849 | -0.61(-4.54%) |
Oct 20, 2023 | 13.64 | 13.74 | 13.40 | 13.41 | 284,029 | -0.20(-1.44%) |
Oct 19, 2023 | 14.07 | 14.15 | 13.59 | 13.61 | 231,511 | -0.55(-3.88%) |
Oct 18, 2023 | 14.27 | 14.37 | 13.97 | 14.16 | 615,356 | -0.17(-1.16%) |
Oct 17, 2023 | 13.60 | 14.43 | 13.60 | 14.32 | 436,631 | +0.58(+4.21%) |
Oct 16, 2023 | 13.20 | 13.82 | 13.14 | 13.74 | 701,285 | +0.71(+5.42%) |
Oct 13, 2023 | 13.26 | 13.31 | 12.65 | 13.04 | 490,555 | -0.10(-0.75%) |
Oct 12, 2023 | 13.57 | 13.57 | 13.01 | 13.13 | 279,345 | -0.42(-3.11%) |
Oct 11, 2023 | 13.57 | 13.74 | 13.48 | 13.56 | 257,905 | +0.05(+0.36%) |
Oct 10, 2023 | 13.27 | 13.62 | 13.21 | 13.51 | 281,722 | +0.38(+2.92%) |
Oct 09, 2023 | 13.09 | 13.26 | 12.92 | 13.12 | 312,648 | -0.03(-0.22%) |
Oct 06, 2023 | 13.27 | 13.34 | 12.73 | 13.15 | 591,793 | -0.19(-1.40%) |
Oct 05, 2023 | 13.33 | 13.48 | 13.08 | 13.34 | 438,948 | -0.02(-0.15%) |
Oct 04, 2023 | 13.21 | 13.44 | 12.88 | 13.36 | 488,994 | +0.26(+1.95%) |
Oct 03, 2023 | 13.29 | 13.29 | 12.89 | 13.11 | 480,074 | -0.24(-1.77%) |
Oct 02, 2023 | 13.94 | 14.01 | 13.21 | 13.34 | 740,000 | -0.66(-4.70%) |
Sep 29, 2023 | 14.00 | 14.29 | 13.88 | 14.00 | 493,562 | +0.15(+1.06%) |
Sep 28, 2023 | 13.89 | 14.03 | 13.62 | 13.85 | 517,356 | -0.01(-0.07%) |
Sep 27, 2023 | 14.40 | 14.52 | 13.85 | 13.86 | 331,431 | -0.36(-2.55%) |
Sep 26, 2023 | 14.67 | 14.90 | 14.22 | 14.22 | 411,672 | -0.55(-3.72%) |
Sep 25, 2023 | 14.97 | 14.88 | 14.71 | 14.77 | 332,379 | -0.22(-1.44%) |
Sep 22, 2023 | 15.31 | 15.46 | 14.95 | 14.99 | 311,303 | -0.26(-1.67%) |
Sep 21, 2023 | 15.07 | 15.38 | 15.07 | 15.25 | 335,939 | +0.07(+0.45%) |
Sep 20, 2023 | 15.33 | 15.53 | 15.17 | 15.18 | 266,972 | -0.06(-0.39%) |
Sep 19, 2023 | 15.18 | 15.79 | 15.17 | 15.24 | 359,054 | +0.13(+0.84%) |
Sep 18, 2023 | 15.18 | 15.26 | 15.01 | 15.11 | 305,122 | -0.05(-0.32%) |
Sep 15, 2023 | 15.23 | 15.35 | 15.04 | 15.16 | 1,162,733 | -0.09(-0.58%) |
Sep 14, 2023 | 15.09 | 15.45 | 14.96 | 15.25 | 450,990 | +0.37(+2.51%) |
Sep 13, 2023 | 14.68 | 14.92 | 14.57 | 14.87 | 323,720 | +0.10(+0.66%) |
Sep 12, 2023 | 14.91 | 15.09 | 14.63 | 14.77 | 386,314 | -0.05(-0.33%) |
Sep 11, 2023 | 14.93 | 15.14 | 14.76 | 14.82 | 491,290 | -0.10(-0.66%) |
Sep 08, 2023 | 15.32 | 15.32 | 14.90 | 14.92 | 406,142 | -0.45(-2.94%) |
Sep 07, 2023 | 15.70 | 15.70 | 15.19 | 15.37 | 511,712 | -0.40(-2.55%) |
Sep 06, 2023 | 15.87 | 16.15 | 15.69 | 15.78 | 296,294 | -0.15(-0.92%) |
Sep 05, 2023 | 16.12 | 16.16 | 15.74 | 15.92 | 484,325 | -0.38(-2.35%) |
Sep 01, 2023 | 16.25 | 16.57 | 16.23 | 16.31 | 389,975 | +0.21(+1.28%) |
Aug 31, 2023 | 16.34 | 16.49 | 15.98 | 16.10 | 1,369,563 | -0.20(-1.21%) |
Aug 30, 2023 | 16.44 | 16.57 | 16.29 | 16.30 | 350,360 | -0.20(-1.19%) |
Aug 29, 2023 | 15.99 | 16.75 | 15.93 | 16.49 | 659,600 | +0.45(+2.82%) |
Aug 28, 2023 | 15.86 | 16.46 | 15.86 | 16.04 | 344,159 | +0.19(+1.18%) |
Aug 25, 2023 | 16.18 | 16.30 | 15.83 | 15.85 | 430,448 | -0.25(-1.52%) |
Aug 24, 2023 | 16.18 | 16.40 | 15.89 | 16.10 | 512,401 | -0.11(-0.67%) |
Aug 23, 2023 | 16.54 | 16.58 | 16.21 | 16.21 | 327,442 | -0.28(-1.72%) |
Aug 22, 2023 | 16.62 | 16.83 | 16.38 | 16.49 | 610,043 | -0.09(-0.53%) |
Aug 21, 2023 | 16.52 | 16.86 | 16.52 | 16.58 | 309,823 | -0.04(-0.23%) |
Aug 18, 2023 | 16.59 | 17.01 | 16.54 | 16.62 | 335,768 | -0.17(-0.99%) |
Aug 17, 2023 | 16.64 | 16.84 | 16.44 | 16.78 | 247,777 | +0.15(+0.88%) |
Aug 16, 2023 | 16.70 | 16.81 | 16.43 | 16.64 | 384,072 | -0.13(-0.76%) |
Aug 15, 2023 | 16.81 | 16.96 | 16.46 | 16.76 | 403,490 | -0.22(-1.32%) |
Aug 14, 2023 | 17.17 | 17.20 | 16.75 | 16.99 | 417,191 | -0.29(-1.69%) |
Aug 11, 2023 | 17.00 | 17.44 | 16.91 | 17.28 | 410,005 | +0.20(+1.20%) |
Aug 10, 2023 | 16.99 | 17.93 | 16.87 | 17.08 | 1,053,541 | +0.09(+0.52%) |
Aug 09, 2023 | 16.98 | 17.12 | 16.76 | 16.99 | 403,307 | -0.16(-0.91%) |
Aug 08, 2023 | 16.94 | 17.26 | 16.80 | 17.14 | 373,387 | -0.12(-0.68%) |
Aug 07, 2023 | 17.03 | 17.35 | 16.93 | 17.26 | 411,379 | +0.14(+0.80%) |
Aug 04, 2023 | 17.37 | 17.51 | 17.00 | 17.12 | 441,045 | -0.35(-2.01%) |
Aug 03, 2023 | 17.18 | 17.90 | 17.11 | 17.48 | 436,408 | +0.09(+0.50%) |
Aug 02, 2023 | 17.20 | 17.59 | 16.71 | 17.39 | 913,319 | -0.09(-0.50%) |
Aug 01, 2023 | 15.96 | 17.64 | 15.92 | 17.48 | 1,944,202 | +2.12(+13.79%) |
Jul 31, 2023 | 15.38 | 15.61 | 15.30 | 15.36 | 255,380 | +0.05(+0.32%) |
Jul 28, 2023 | 15.52 | 15.60 | 15.24 | 15.31 | 307,243 | -0.10(-0.63%) |
Jul 27, 2023 | 15.36 | 15.59 | 15.23 | 15.41 | 290,875 | +0.06(+0.38%) |
Jul 26, 2023 | 14.73 | 15.44 | 14.73 | 15.35 | 260,168 | +0.59(+3.97%) |
Jul 25, 2023 | 14.85 | 14.94 | 14.50 | 14.76 | 308,989 | -0.08(-0.53%) |
Jul 24, 2023 | 14.82 | 15.03 | 14.67 | 14.84 | 332,007 | +0.00(+0.00%) |
Jul 21, 2023 | 15.32 | 15.32 | 14.69 | 14.84 | 295,773 | -0.47(-3.06%) |
Jul 20, 2023 | 15.70 | 15.71 | 15.25 | 15.31 | 221,756 | -0.35(-2.24%) |
Jul 19, 2023 | 15.38 | 15.70 | 15.34 | 15.66 | 356,521 | +0.42(+2.75%) |
Jul 18, 2023 | 15.21 | 15.58 | 14.94 | 15.24 | 341,695 | -0.01(-0.06%) |
Jul 17, 2023 | 15.41 | 15.49 | 15.18 | 15.25 | 248,576 | -0.19(-1.20%) |
Jul 14, 2023 | 15.67 | 15.68 | 15.09 | 15.44 | 488,205 | -0.21(-1.37%) |
Jul 13, 2023 | 15.60 | 15.88 | 15.42 | 15.65 | 375,391 | +0.10(+0.63%) |
Jul 12, 2023 | 14.98 | 15.62 | 14.98 | 15.55 | 804,285 | +0.81(+5.49%) |
Jul 11, 2023 | 14.36 | 14.77 | 14.25 | 14.74 | 280,238 | +0.52(+3.63%) |
Jul 10, 2023 | 14.31 | 14.62 | 14.14 | 14.23 | 429,764 | -0.26(-1.82%) |
Jul 07, 2023 | 14.21 | 14.71 | 14.20 | 14.49 | 400,566 | +0.36(+2.56%) |
Jul 06, 2023 | 14.19 | 14.24 | 13.58 | 14.13 | 451,035 | -0.26(-1.83%) |
Jul 05, 2023 | 15.07 | 15.07 | 14.38 | 14.39 | 416,875 | -0.79(-5.21%) |
Jul 03, 2023 | 14.86 | 15.35 | 14.85 | 15.18 | 250,768 | +0.43(+2.91%) |
Jun 30, 2023 | 14.86 | 14.86 | 14.58 | 14.75 | 454,272 | +0.13(+0.87%) |
Jun 29, 2023 | 14.44 | 14.92 | 14.44 | 14.63 | 327,399 | +0.19(+1.28%) |
Jun 28, 2023 | 14.46 | 14.50 | 14.16 | 14.44 | 321,681 | -0.04(-0.27%) |
Jun 27, 2023 | 14.45 | 14.54 | 14.12 | 14.48 | 321,491 | +0.04(+0.27%) |
Jun 26, 2023 | 14.43 | 14.91 | 14.40 | 14.44 | 313,982 | +0.05(+0.34%) |
Jun 23, 2023 | 14.85 | 15.20 | 14.24 | 14.39 | 703,149 | -0.55(-3.66%) |
Jun 22, 2023 | 15.12 | 15.13 | 14.88 | 14.94 | 345,815 | -0.24(-1.61%) |
Jun 21, 2023 | 15.49 | 15.68 | 15.18 | 15.18 | 355,339 | -0.34(-2.20%) |
Jun 20, 2023 | 15.89 | 15.89 | 15.51 | 15.52 | 440,990 | -0.40(-2.51%) |
Jun 16, 2023 | 16.16 | 16.16 | 15.44 | 15.92 | 894,243 | -0.09(-0.55%) |