Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.80 | 16.11 | 15.77 | 16.11 | 1,203,354 | +0.26(+1.64%) |
May 30, 2024 | 15.96 | 15.96 | 15.79 | 15.85 | 398,112 | +0.00(+0.00%) |
May 29, 2024 | 16.02 | 16.02 | 15.74 | 15.85 | 318,776 | -0.27(-1.67%) |
May 28, 2024 | 15.66 | 16.23 | 15.50 | 16.12 | 829,596 | +0.44(+2.81%) |
May 24, 2024 | 15.88 | 15.97 | 15.61 | 15.68 | 499,259 | -0.14(-0.88%) |
May 23, 2024 | 16.08 | 16.16 | 15.81 | 15.82 | 358,611 | -0.25(-1.56%) |
May 22, 2024 | 16.08 | 16.17 | 15.86 | 16.07 | 393,919 | +0.01(+0.06%) |
May 21, 2024 | 16.16 | 16.22 | 16.06 | 16.06 | 332,792 | -0.17(-1.05%) |
May 20, 2024 | 16.25 | 16.31 | 16.12 | 16.23 | 313,214 | +0.00(+0.00%) |
May 17, 2024 | 16.06 | 16.38 | 15.98 | 16.23 | 599,059 | +0.29(+1.82%) |
May 16, 2024 | 15.90 | 16.18 | 15.87 | 15.94 | 550,911 | +0.05(+0.31%) |
May 15, 2024 | 15.76 | 16.04 | 15.69 | 15.89 | 490,406 | +0.18(+1.15%) |
May 14, 2024 | 15.62 | 15.90 | 15.62 | 15.71 | 542,166 | +0.08(+0.51%) |
May 13, 2024 | 15.98 | 16.00 | 15.59 | 15.63 | 514,410 | -0.39(-2.43%) |
May 10, 2024 | 16.30 | 16.35 | 15.97 | 16.02 | 353,632 | -0.29(-1.78%) |
May 09, 2024 | 16.17 | 16.48 | 16.17 | 16.31 | 490,655 | +0.07(+0.46%) |
May 08, 2024 | 16.28 | 16.54 | 16.20 | 16.23 | 842,739 | +0.02(+0.12%) |
May 07, 2024 | 15.88 | 16.43 | 15.86 | 16.22 | 1,034,408 | -0.11(-0.66%) |
May 06, 2024 | 16.02 | 16.32 | 16.01 | 16.32 | 776,607 | +0.30(+1.89%) |
May 03, 2024 | 15.80 | 16.06 | 15.77 | 16.02 | 654,178 | +0.19(+1.17%) |
May 02, 2024 | 15.65 | 15.84 | 15.56 | 15.83 | 354,734 | +0.27(+1.76%) |
May 01, 2024 | 15.61 | 15.66 | 15.41 | 15.56 | 310,704 | -0.03(-0.19%) |
Apr 30, 2024 | 15.86 | 15.86 | 15.56 | 15.59 | 414,974 | -0.26(-1.66%) |
Apr 29, 2024 | 15.74 | 15.86 | 15.67 | 15.85 | 245,011 | +0.12(+0.75%) |
Apr 26, 2024 | 15.70 | 15.80 | 15.56 | 15.74 | 612,908 | +0.01(+0.06%) |
Apr 25, 2024 | 15.44 | 15.75 | 15.41 | 15.73 | 391,099 | +0.24(+1.58%) |
Apr 24, 2024 | 15.43 | 15.57 | 15.36 | 15.48 | 448,129 | +0.09(+0.57%) |
Apr 23, 2024 | 15.35 | 15.61 | 15.34 | 15.39 | 579,273 | +0.12(+0.77%) |
Apr 22, 2024 | 15.18 | 15.34 | 15.05 | 15.28 | 606,396 | +0.11(+0.71%) |
Apr 19, 2024 | 15.01 | 15.42 | 15.01 | 15.17 | 616,865 | +0.16(+1.04%) |
Apr 18, 2024 | 14.80 | 15.13 | 14.70 | 15.01 | 1,371,374 | -0.35(-2.29%) |
Apr 17, 2024 | 15.19 | 15.43 | 15.18 | 15.37 | 496,019 | +0.19(+1.22%) |
Apr 16, 2024 | 15.30 | 15.35 | 15.15 | 15.18 | 335,586 | -0.20(-1.27%) |
Apr 15, 2024 | 15.71 | 15.80 | 15.36 | 15.37 | 362,189 | -0.32(-2.05%) |
Apr 12, 2024 | 15.98 | 16.07 | 15.64 | 15.70 | 332,898 | -0.18(-1.11%) |
Apr 11, 2024 | 16.13 | 16.23 | 15.79 | 15.87 | 371,834 | -0.24(-1.52%) |
Apr 10, 2024 | 16.26 | 16.29 | 16.03 | 16.12 | 305,791 | -0.15(-0.90%) |
Apr 09, 2024 | 16.07 | 16.26 | 16.04 | 16.26 | 291,283 | +0.13(+0.79%) |
Apr 08, 2024 | 16.26 | 16.32 | 16.14 | 16.14 | 330,167 | -0.15(-0.90%) |
Apr 05, 2024 | 16.22 | 16.28 | 16.20 | 16.28 | 289,213 | +0.07(+0.42%) |
Apr 04, 2024 | 16.26 | 16.28 | 16.16 | 16.22 | 590,223 | -0.03(-0.18%) |
Apr 03, 2024 | 16.12 | 16.25 | 16.08 | 16.24 | 311,487 | +0.13(+0.79%) |
Apr 02, 2024 | 15.73 | 16.12 | 15.72 | 16.12 | 919,200 | +0.39(+2.49%) |
Apr 01, 2024 | 15.62 | 15.74 | 15.52 | 15.73 | 525,331 | +0.11(+0.69%) |
Mar 28, 2024 | 15.52 | 15.63 | 15.63 | 15.62 | 472,615 | +0.14(+0.88%) |
Mar 27, 2024 | 15.39 | 15.48 | 15.39 | 15.48 | 225,988 | +0.14(+0.89%) |
Mar 26, 2024 | 15.54 | 15.57 | 15.34 | 15.35 | 254,916 | -0.20(-1.26%) |
Mar 25, 2024 | 15.34 | 15.58 | 15.33 | 15.54 | 367,526 | +0.21(+1.34%) |
Mar 22, 2024 | 15.35 | 15.36 | 15.25 | 15.34 | 213,462 | -0.03(-0.19%) |
Mar 21, 2024 | 15.39 | 15.43 | 15.32 | 15.37 | 302,502 | +0.01(+0.06%) |
Mar 20, 2024 | 15.37 | 15.42 | 15.32 | 15.36 | 427,193 | -0.06(-0.38%) |
Mar 19, 2024 | 15.20 | 15.50 | 15.15 | 15.41 | 522,545 | +0.13(+0.83%) |
Mar 18, 2024 | 15.18 | 15.32 | 15.09 | 15.29 | 444,322 | +0.11(+0.71%) |
Mar 15, 2024 | 15.12 | 15.23 | 15.07 | 15.18 | 596,442 | +0.06(+0.39%) |
Mar 14, 2024 | 14.96 | 15.15 | 14.96 | 15.12 | 349,093 | +0.16(+1.04%) |
Mar 13, 2024 | 14.90 | 15.13 | 14.90 | 14.96 | 328,357 | +0.11(+0.72%) |
Mar 12, 2024 | 15.09 | 15.18 | 14.86 | 14.86 | 804,794 | -0.38(-2.50%) |
Mar 11, 2024 | 15.16 | 15.26 | 15.08 | 15.24 | 307,031 | +0.01(+0.06%) |
Mar 08, 2024 | 15.20 | 15.33 | 15.16 | 15.23 | 296,930 | +0.03(+0.19%) |
Mar 07, 2024 | 15.13 | 15.32 | 15.10 | 15.20 | 414,220 | +0.11(+0.71%) |
Mar 06, 2024 | 15.15 | 15.17 | 14.95 | 15.09 | 316,532 | +0.05(+0.33%) |
Mar 05, 2024 | 14.81 | 15.12 | 14.79 | 15.04 | 522,320 | +0.22(+1.52%) |
Mar 04, 2024 | 14.73 | 14.85 | 14.59 | 14.82 | 643,325 | +0.09(+0.60%) |
Mar 01, 2024 | 15.00 | 15.01 | 14.71 | 14.73 | 665,907 | -0.16(-1.05%) |
Feb 29, 2024 | 15.22 | 15.23 | 14.85 | 14.89 | 582,878 | -0.29(-1.93%) |
Feb 28, 2024 | 15.16 | 15.28 | 15.13 | 15.18 | 640,722 | +0.03(+0.19%) |
Feb 27, 2024 | 15.06 | 15.24 | 14.98 | 15.15 | 608,615 | +0.03(+0.19%) |
Feb 26, 2024 | 15.02 | 15.15 | 14.92 | 15.12 | 689,906 | +0.07(+0.45%) |
Feb 23, 2024 | 15.08 | 15.10 | 14.95 | 15.05 | 470,235 | -0.02(-0.13%) |
Feb 22, 2024 | 14.92 | 15.13 | 14.86 | 15.07 | 599,485 | +0.20(+1.31%) |
Feb 21, 2024 | 14.56 | 15.01 | 14.54 | 14.88 | 649,127 | +0.30(+2.08%) |
Feb 20, 2024 | 14.86 | 14.99 | 14.55 | 14.57 | 1,062,854 | -0.29(-1.97%) |
Feb 16, 2024 | 14.95 | 15.06 | 14.84 | 14.87 | 695,034 | -0.12(-0.78%) |
Feb 15, 2024 | 15.03 | 15.24 | 14.96 | 14.98 | 781,720 | -0.07(-0.49%) |
Feb 14, 2024 | 14.99 | 15.16 | 14.95 | 15.06 | 629,655 | +0.09(+0.57%) |
Feb 13, 2024 | 14.91 | 15.03 | 14.81 | 14.97 | 631,172 | +0.00(+0.00%) |
Feb 12, 2024 | 14.90 | 15.14 | 14.47 | 14.97 | 1,530,278 | -0.18(-1.19%) |
Feb 09, 2024 | 15.24 | 15.31 | 15.06 | 15.15 | 1,288,768 | -0.04(-0.25%) |
Feb 08, 2024 | 15.17 | 15.29 | 15.10 | 15.19 | 614,444 | +0.07(+0.44%) |
Feb 07, 2024 | 15.23 | 15.25 | 15.11 | 15.12 | 480,655 | -0.07(-0.44%) |
Feb 06, 2024 | 15.11 | 15.25 | 15.08 | 15.19 | 340,774 | +0.06(+0.38%) |
Feb 05, 2024 | 15.19 | 15.31 | 14.88 | 15.13 | 973,310 | -0.21(-1.36%) |
Feb 02, 2024 | 15.41 | 15.50 | 15.32 | 15.34 | 429,121 | -0.06(-0.37%) |
Feb 01, 2024 | 15.56 | 15.70 | 15.40 | 15.40 | 559,364 | -0.15(-0.98%) |
Jan 31, 2024 | 15.65 | 15.65 | 15.50 | 15.55 | 344,855 | -0.13(-0.85%) |
Jan 30, 2024 | 15.72 | 15.76 | 15.65 | 15.68 | 392,286 | -0.02(-0.12%) |
Jan 29, 2024 | 15.71 | 15.73 | 15.57 | 15.70 | 328,561 | -0.02(-0.12%) |
Jan 26, 2024 | 15.59 | 15.75 | 15.59 | 15.72 | 498,837 | +0.09(+0.55%) |
Jan 25, 2024 | 15.64 | 15.64 | 15.51 | 15.64 | 301,514 | +0.11(+0.73%) |
Jan 24, 2024 | 15.59 | 15.63 | 15.50 | 15.52 | 324,584 | -0.07(-0.43%) |
Jan 23, 2024 | 15.42 | 15.59 | 15.42 | 15.59 | 323,268 | +0.16(+1.04%) |
Jan 22, 2024 | 15.39 | 15.46 | 15.28 | 15.43 | 238,792 | +0.05(+0.31%) |
Jan 19, 2024 | 15.28 | 15.38 | 15.22 | 15.38 | 362,620 | +0.08(+0.50%) |
Jan 18, 2024 | 15.33 | 15.33 | 15.15 | 15.30 | 235,784 | +0.01(+0.06%) |
Jan 17, 2024 | 15.22 | 15.30 | 15.16 | 15.29 | 281,584 | -0.01(-0.06%) |
Jan 16, 2024 | 15.38 | 15.46 | 15.24 | 15.30 | 325,189 | -0.20(-1.28%) |
Jan 12, 2024 | 15.42 | 15.52 | 15.39 | 15.50 | 225,987 | +0.18(+1.18%) |
Jan 11, 2024 | 15.40 | 15.42 | 15.25 | 15.32 | 279,678 | -0.09(-0.55%) |
Jan 10, 2024 | 15.42 | 15.47 | 15.22 | 15.41 | 851,048 | +0.00(+0.00%) |
Jan 09, 2024 | 15.38 | 15.43 | 15.21 | 15.41 | 378,216 | +0.03(+0.18%) |
Jan 08, 2024 | 15.21 | 15.38 | 15.03 | 15.38 | 703,085 | +0.16(+1.06%) |
Jan 05, 2024 | 15.27 | 15.31 | 15.13 | 15.22 | 547,696 | +0.04(+0.25%) |
Jan 04, 2024 | 15.36 | 15.37 | 15.08 | 15.18 | 536,409 | -0.11(-0.74%) |
Jan 03, 2024 | 15.31 | 15.37 | 15.10 | 15.29 | 703,473 | +0.13(+0.88%) |
Jan 02, 2024 | 15.12 | 15.45 | 15.08 | 15.16 | 523,916 | +0.03(+0.19%) |
Dec 29, 2023 | 14.96 | 15.15 | 14.94 | 15.13 | 701,304 | +0.11(+0.76%) |
Dec 28, 2023 | 15.07 | 15.18 | 14.94 | 15.02 | 886,621 | -0.16(-1.06%) |
Dec 27, 2023 | 14.98 | 15.21 | 14.96 | 15.18 | 934,155 | +0.20(+1.33%) |
Dec 26, 2023 | 15.79 | 15.82 | 14.96 | 14.98 | 1,471,722 | -0.76(-4.82%) |
Dec 22, 2023 | 15.80 | 15.86 | 15.74 | 15.74 | 505,262 | -0.05(-0.30%) |
Dec 21, 2023 | 15.74 | 15.80 | 15.64 | 15.79 | 521,527 | +0.05(+0.30%) |
Dec 20, 2023 | 15.63 | 15.75 | 15.56 | 15.74 | 515,705 | +0.09(+0.61%) |
Dec 19, 2023 | 15.55 | 15.65 | 15.43 | 15.65 | 585,675 | +0.10(+0.67%) |
Dec 18, 2023 | 15.55 | 15.64 | 15.40 | 15.54 | 324,058 | +0.16(+1.05%) |
Dec 15, 2023 | 15.46 | 15.55 | 15.28 | 15.38 | 498,160 | -0.11(-0.73%) |
Dec 14, 2023 | 15.27 | 15.77 | 15.27 | 15.49 | 617,075 | +0.31(+2.06%) |
Dec 13, 2023 | 15.14 | 15.23 | 14.84 | 15.18 | 671,631 | +0.02(+0.13%) |
Dec 12, 2023 | 15.19 | 15.29 | 15.10 | 15.16 | 415,989 | -0.09(-0.62%) |
Dec 11, 2023 | 15.40 | 15.40 | 15.18 | 15.26 | 504,810 | -0.20(-1.29%) |
Dec 08, 2023 | 15.22 | 15.47 | 15.22 | 15.46 | 440,025 | +0.30(+2.00%) |
Dec 07, 2023 | 15.18 | 15.30 | 15.08 | 15.15 | 607,163 | -0.01(-0.06%) |
Dec 06, 2023 | 15.44 | 15.44 | 15.04 | 15.16 | 1,782,066 | -0.33(-2.14%) |
Dec 05, 2023 | 16.06 | 16.11 | 15.47 | 15.49 | 1,326,320 | -0.60(-3.71%) |
Dec 04, 2023 | 16.40 | 16.40 | 16.06 | 16.09 | 609,522 | -0.41(-2.47%) |
Dec 01, 2023 | 16.62 | 16.73 | 16.49 | 16.50 | 492,817 | -0.14(-0.86%) |
Nov 30, 2023 | 16.78 | 16.88 | 16.55 | 16.64 | 1,043,441 | -0.14(-0.85%) |
Nov 29, 2023 | 16.74 | 16.84 | 16.70 | 16.78 | 226,915 | +0.08(+0.45%) |
Nov 28, 2023 | 16.69 | 16.86 | 16.65 | 16.71 | 271,798 | -0.03(-0.17%) |
Nov 27, 2023 | 16.77 | 16.79 | 16.67 | 16.74 | 310,555 | -0.04(-0.23%) |
Nov 24, 2023 | 16.57 | 16.83 | 16.57 | 16.77 | 251,407 | +0.18(+1.09%) |
Nov 22, 2023 | 16.37 | 16.63 | 16.37 | 16.59 | 271,731 | +0.19(+1.16%) |
Nov 21, 2023 | 16.51 | 16.54 | 16.31 | 16.40 | 303,511 | -0.17(-1.03%) |
Nov 20, 2023 | 16.58 | 16.64 | 16.47 | 16.57 | 397,338 | +0.00(+0.00%) |
Nov 17, 2023 | 16.55 | 16.83 | 16.51 | 16.57 | 632,316 | +0.16(+0.98%) |
Nov 16, 2023 | 16.42 | 16.43 | 16.03 | 16.41 | 870,337 | -0.01(-0.06%) |
Nov 15, 2023 | 16.45 | 16.61 | 16.38 | 16.42 | 315,504 | -0.03(-0.17%) |
Nov 14, 2023 | 16.30 | 16.58 | 16.26 | 16.45 | 611,257 | +0.17(+1.05%) |
Nov 13, 2023 | 16.04 | 16.28 | 16.02 | 16.28 | 339,065 | +0.22(+1.36%) |
Nov 10, 2023 | 16.23 | 16.30 | 15.97 | 16.06 | 702,568 | -0.09(-0.53%) |
Nov 09, 2023 | 16.31 | 16.43 | 16.14 | 16.15 | 342,585 | -0.12(-0.76%) |
Nov 08, 2023 | 16.52 | 16.59 | 16.11 | 16.27 | 851,002 | -0.32(-1.91%) |
Nov 07, 2023 | 16.79 | 16.85 | 16.37 | 16.59 | 909,154 | -0.25(-1.48%) |
Nov 06, 2023 | 16.99 | 17.12 | 16.73 | 16.84 | 479,999 | -0.11(-0.65%) |
Nov 03, 2023 | 16.89 | 17.03 | 16.75 | 16.95 | 766,447 | +0.06(+0.33%) |
Nov 02, 2023 | 16.85 | 16.93 | 16.66 | 16.89 | 659,428 | +0.19(+1.16%) |
Nov 01, 2023 | 16.62 | 16.88 | 16.48 | 16.70 | 986,483 | +0.08(+0.50%) |
Oct 31, 2023 | 16.26 | 16.63 | 16.24 | 16.62 | 773,607 | +0.26(+1.58%) |
Oct 30, 2023 | 16.50 | 16.56 | 16.18 | 16.36 | 334,073 | -0.07(-0.45%) |
Oct 27, 2023 | 16.61 | 16.61 | 16.34 | 16.43 | 569,929 | -0.12(-0.73%) |
Oct 26, 2023 | 16.62 | 16.63 | 16.40 | 16.55 | 666,091 | -0.02(-0.11%) |
Oct 25, 2023 | 16.39 | 16.62 | 16.35 | 16.57 | 670,724 | +0.24(+1.47%) |
Oct 24, 2023 | 16.24 | 16.37 | 16.21 | 16.33 | 387,470 | -0.05(-0.28%) |
Oct 23, 2023 | 16.51 | 16.51 | 16.16 | 16.38 | 519,198 | -0.09(-0.56%) |
Oct 20, 2023 | 16.57 | 16.57 | 16.42 | 16.47 | 346,782 | -0.10(-0.61%) |
Oct 19, 2023 | 16.54 | 16.58 | 16.36 | 16.57 | 446,456 | +0.06(+0.39%) |
Oct 18, 2023 | 16.54 | 16.59 | 16.46 | 16.51 | 216,884 | -0.01(-0.06%) |
Oct 17, 2023 | 16.54 | 16.63 | 16.50 | 16.51 | 316,414 | +0.01(+0.06%) |
Oct 16, 2023 | 16.52 | 16.58 | 16.44 | 16.51 | 846,596 | +0.02(+0.11%) |
Oct 13, 2023 | 16.43 | 16.61 | 16.36 | 16.49 | 451,615 | +0.18(+1.08%) |
Oct 12, 2023 | 16.24 | 16.33 | 15.94 | 16.31 | 582,286 | +0.07(+0.46%) |
Oct 11, 2023 | 16.20 | 16.27 | 16.10 | 16.24 | 261,872 | +0.01(+0.06%) |
Oct 10, 2023 | 16.20 | 16.40 | 16.15 | 16.23 | 630,175 | +0.03(+0.17%) |
Oct 09, 2023 | 16.15 | 16.31 | 16.06 | 16.20 | 522,158 | +0.09(+0.57%) |
Oct 06, 2023 | 16.04 | 16.17 | 15.97 | 16.11 | 726,786 | +0.11(+0.69%) |
Oct 05, 2023 | 15.73 | 16.01 | 15.73 | 16.00 | 257,442 | +0.18(+1.17%) |
Oct 04, 2023 | 16.03 | 16.03 | 15.61 | 15.81 | 528,917 | -0.22(-1.38%) |
Oct 03, 2023 | 15.82 | 16.03 | 15.74 | 16.03 | 483,886 | +0.18(+1.17%) |
Oct 02, 2023 | 16.01 | 16.01 | 15.74 | 15.85 | 579,634 | -0.06(-0.35%) |
Sep 29, 2023 | 16.00 | 16.10 | 15.88 | 15.91 | 459,938 | -0.08(-0.52%) |
Sep 28, 2023 | 16.11 | 16.18 | 15.97 | 15.99 | 560,196 | -0.09(-0.57%) |
Sep 27, 2023 | 16.05 | 16.17 | 15.91 | 16.08 | 954,909 | +0.18(+1.16%) |
Sep 26, 2023 | 16.12 | 16.16 | 15.85 | 15.90 | 557,449 | -0.26(-1.60%) |
Sep 25, 2023 | 16.13 | 16.20 | 16.13 | 16.15 | 637,274 | +0.10(+0.63%) |
Sep 22, 2023 | 16.18 | 16.18 | 16.05 | 16.05 | 342,247 | +0.01(+0.06%) |
Sep 21, 2023 | 15.97 | 16.15 | 15.92 | 16.04 | 396,125 | +0.06(+0.40%) |
Sep 20, 2023 | 15.87 | 16.17 | 15.87 | 15.98 | 561,152 | +0.13(+0.82%) |
Sep 19, 2023 | 16.21 | 16.21 | 15.85 | 15.85 | 455,240 | -0.28(-1.72%) |
Sep 18, 2023 | 16.06 | 16.21 | 15.97 | 16.13 | 245,021 | +0.12(+0.75%) |
Sep 15, 2023 | 16.08 | 16.09 | 15.93 | 16.01 | 674,815 | -0.12(-0.74%) |
Sep 14, 2023 | 16.24 | 16.26 | 15.96 | 16.13 | 361,056 | +0.16(+0.98%) |
Sep 13, 2023 | 16.37 | 16.40 | 15.93 | 15.97 | 518,430 | -0.37(-2.26%) |
Sep 12, 2023 | 16.31 | 16.50 | 16.30 | 16.34 | 407,530 | +0.17(+1.03%) |
Sep 11, 2023 | 16.25 | 16.34 | 16.12 | 16.17 | 301,298 | -0.11(-0.68%) |
Sep 08, 2023 | 16.25 | 16.38 | 16.22 | 16.28 | 412,630 | +0.09(+0.57%) |
Sep 07, 2023 | 16.06 | 16.25 | 16.06 | 16.19 | 214,663 | +0.07(+0.46%) |
Sep 06, 2023 | 16.17 | 16.28 | 16.02 | 16.12 | 256,037 | -0.07(-0.46%) |
Sep 05, 2023 | 16.37 | 16.43 | 16.16 | 16.19 | 346,833 | -0.07(-0.45%) |
Sep 01, 2023 | 16.15 | 16.34 | 16.15 | 16.27 | 483,833 | +0.25(+1.56%) |
Aug 31, 2023 | 15.95 | 16.05 | 15.89 | 16.02 | 324,450 | +0.15(+0.93%) |
Aug 30, 2023 | 15.89 | 15.95 | 15.83 | 15.87 | 279,008 | +0.05(+0.29%) |
Aug 29, 2023 | 15.82 | 15.87 | 15.69 | 15.82 | 237,763 | +0.09(+0.59%) |
Aug 28, 2023 | 15.73 | 15.79 | 15.66 | 15.73 | 214,015 | +0.12(+0.77%) |
Aug 25, 2023 | 15.58 | 15.62 | 15.27 | 15.61 | 380,046 | +0.18(+1.20%) |
Aug 24, 2023 | 15.57 | 15.70 | 15.43 | 15.43 | 336,286 | -0.18(-1.18%) |
Aug 23, 2023 | 15.60 | 15.66 | 15.43 | 15.61 | 299,701 | -0.02(-0.12%) |
Aug 22, 2023 | 15.92 | 15.95 | 15.60 | 15.63 | 373,254 | -0.19(-1.22%) |
Aug 21, 2023 | 15.90 | 16.06 | 15.67 | 15.82 | 570,531 | -0.01(-0.06%) |
Aug 18, 2023 | 15.69 | 15.95 | 15.67 | 15.83 | 675,927 | +0.02(+0.12%) |
Aug 17, 2023 | 15.69 | 15.92 | 15.68 | 15.81 | 298,395 | +0.16(+1.00%) |
Aug 16, 2023 | 15.67 | 15.90 | 15.58 | 15.66 | 468,982 | +0.05(+0.30%) |
Aug 15, 2023 | 15.51 | 15.64 | 15.40 | 15.61 | 331,228 | -0.09(-0.59%) |
Aug 14, 2023 | 15.53 | 15.72 | 15.38 | 15.70 | 457,129 | +0.17(+1.07%) |
Aug 11, 2023 | 15.63 | 15.76 | 15.51 | 15.54 | 529,095 | -0.04(-0.24%) |
Aug 10, 2023 | 16.39 | 16.39 | 15.43 | 15.57 | 1,446,288 | -0.73(-4.50%) |
Aug 09, 2023 | 16.18 | 16.39 | 16.03 | 16.31 | 1,718,536 | +0.22(+1.34%) |
Aug 08, 2023 | 15.96 | 16.15 | 15.76 | 16.09 | 711,934 | +0.05(+0.34%) |
Aug 07, 2023 | 15.97 | 16.18 | 15.92 | 16.04 | 863,497 | +0.16(+1.02%) |
Aug 04, 2023 | 15.96 | 15.97 | 15.76 | 15.88 | 499,111 | +0.07(+0.45%) |
Aug 03, 2023 | 15.56 | 15.85 | 15.46 | 15.80 | 456,067 | +0.31(+1.97%) |
Aug 02, 2023 | 15.71 | 15.71 | 15.36 | 15.50 | 340,652 | -0.10(-0.63%) |
Aug 01, 2023 | 15.69 | 15.86 | 15.19 | 15.60 | 1,024,863 | -0.35(-2.20%) |
Jul 31, 2023 | 15.82 | 15.96 | 15.68 | 15.95 | 585,891 | +0.37(+2.37%) |
Jul 28, 2023 | 15.59 | 15.76 | 15.48 | 15.58 | 460,742 | +0.09(+0.58%) |
Jul 27, 2023 | 15.60 | 15.70 | 15.43 | 15.49 | 491,273 | +0.02(+0.12%) |
Jul 26, 2023 | 15.28 | 15.52 | 15.27 | 15.47 | 486,365 | +0.26(+1.71%) |
Jul 25, 2023 | 15.12 | 15.39 | 15.08 | 15.21 | 426,802 | +0.11(+0.71%) |
Jul 24, 2023 | 14.95 | 15.24 | 14.95 | 15.10 | 603,813 | +0.15(+1.02%) |
Jul 21, 2023 | 15.15 | 15.15 | 14.87 | 14.95 | 391,596 | -0.07(-0.48%) |
Jul 20, 2023 | 15.12 | 15.13 | 14.91 | 15.02 | 254,779 | +0.04(+0.24%) |
Jul 19, 2023 | 14.88 | 15.14 | 14.85 | 14.99 | 391,637 | +0.18(+1.21%) |
Jul 18, 2023 | 14.65 | 14.87 | 14.60 | 14.81 | 271,589 | +0.18(+1.23%) |
Jul 17, 2023 | 14.43 | 14.65 | 14.36 | 14.63 | 257,392 | +0.20(+1.37%) |
Jul 14, 2023 | 14.69 | 14.69 | 14.31 | 14.43 | 296,359 | -0.27(-1.83%) |
Jul 13, 2023 | 14.62 | 14.82 | 14.57 | 14.70 | 313,688 | +0.13(+0.93%) |
Jul 12, 2023 | 14.57 | 14.70 | 14.47 | 14.56 | 400,619 | +0.09(+0.62%) |
Jul 11, 2023 | 14.28 | 14.56 | 14.21 | 14.47 | 426,807 | +0.19(+1.32%) |
Jul 10, 2023 | 14.17 | 14.29 | 14.09 | 14.28 | 434,958 | +0.13(+0.89%) |
Jul 07, 2023 | 13.99 | 14.29 | 13.95 | 14.16 | 540,356 | +0.13(+0.96%) |
Jul 06, 2023 | 14.07 | 14.18 | 13.87 | 14.02 | 467,688 | -0.17(-1.20%) |
Jul 05, 2023 | 14.28 | 14.28 | 14.11 | 14.19 | 324,404 | -0.04(-0.32%) |
Jul 03, 2023 | 14.35 | 14.40 | 14.20 | 14.24 | 287,094 | -0.10(-0.69%) |
Jun 30, 2023 | 14.41 | 14.44 | 14.22 | 14.34 | 323,456 | +0.09(+0.63%) |
Jun 29, 2023 | 14.37 | 14.46 | 14.19 | 14.25 | 465,935 | -0.12(-0.81%) |
Jun 28, 2023 | 14.24 | 14.42 | 14.13 | 14.37 | 260,607 | +0.13(+0.88%) |
Jun 27, 2023 | 14.30 | 14.32 | 14.10 | 14.24 | 250,068 | -0.01(-0.06%) |
Jun 26, 2023 | 14.08 | 14.49 | 14.08 | 14.25 | 415,628 | +0.15(+1.08%) |
Jun 23, 2023 | 14.16 | 14.30 | 14.05 | 14.10 | 305,502 | -0.21(-1.45%) |
Jun 22, 2023 | 14.35 | 14.37 | 14.19 | 14.30 | 277,470 | -0.13(-0.87%) |
Jun 21, 2023 | 14.31 | 14.46 | 14.31 | 14.43 | 323,816 | +0.12(+0.82%) |
Jun 20, 2023 | 14.39 | 14.41 | 14.11 | 14.31 | 349,627 | -0.04(-0.25%) |
Jun 16, 2023 | 14.38 | 14.46 | 14.29 | 14.35 | 579,968 | +0.02(+0.13%) |
Jun 15, 2023 | 14.19 | 14.42 | 14.19 | 14.33 | 255,593 | +0.11(+0.76%) |
Jun 14, 2023 | 14.37 | 14.38 | 13.98 | 14.22 | 408,770 | -0.09(-0.63%) |
Jun 13, 2023 | 14.41 | 14.45 | 14.20 | 14.31 | 462,933 | -0.04(-0.25%) |
Jun 12, 2023 | 14.28 | 14.45 | 14.07 | 14.35 | 464,595 | -0.11(-0.75%) |
Jun 09, 2023 | 14.52 | 14.69 | 14.36 | 14.46 | 297,585 | -0.14(-0.99%) |
Jun 08, 2023 | 14.74 | 14.83 | 14.44 | 14.60 | 487,183 | -0.08(-0.55%) |
Jun 07, 2023 | 14.65 | 14.82 | 14.64 | 14.68 | 488,077 | +0.08(+0.55%) |
Jun 06, 2023 | 14.34 | 14.60 | 14.27 | 14.60 | 346,411 | +0.15(+1.06%) |
Jun 05, 2023 | 14.52 | 14.59 | 14.38 | 14.45 | 400,095 | +0.04(+0.31%) |
Jun 02, 2023 | 14.21 | 14.46 | 14.16 | 14.40 | 332,266 | +0.31(+2.23%) |