Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 23.13 | 23.21 | 22.91 | 22.95 | 80,476 | -0.28(-1.21%) |
May 21, 2024 | 23.09 | 23.23 | 23.05 | 23.23 | 86,530 | +0.08(+0.36%) |
May 20, 2024 | 23.64 | 23.64 | 23.13 | 23.15 | 227,720 | -1.49(-6.06%) |
May 17, 2024 | 24.45 | 24.75 | 24.41 | 24.64 | 156,574 | +0.35(+1.44%) |
May 16, 2024 | 24.44 | 24.51 | 24.22 | 24.29 | 77,156 | -0.17(-0.70%) |
May 15, 2024 | 24.20 | 24.50 | 24.17 | 24.46 | 58,354 | +0.33(+1.37%) |
May 14, 2024 | 23.90 | 24.25 | 23.90 | 24.13 | 354,134 | +0.59(+2.51%) |
May 13, 2024 | 23.44 | 23.59 | 23.42 | 23.54 | 294,995 | +0.25(+1.07%) |
May 10, 2024 | 23.22 | 23.29 | 23.22 | 23.29 | 66,078 | +0.04(+0.17%) |
May 09, 2024 | 22.89 | 23.25 | 22.89 | 23.25 | 86,631 | +0.06(+0.26%) |
May 08, 2024 | 23.07 | 23.26 | 23.05 | 23.19 | 101,016 | -0.08(-0.33%) |
May 07, 2024 | 23.23 | 23.29 | 23.15 | 23.27 | 180,476 | +0.17(+0.73%) |
May 06, 2024 | 22.88 | 23.10 | 22.88 | 23.10 | 191,557 | +0.67(+2.99%) |
May 03, 2024 | 22.39 | 22.50 | 22.20 | 22.43 | 107,767 | -0.56(-2.44%) |
May 02, 2024 | 22.96 | 23.09 | 22.80 | 22.99 | 146,100 | +0.38(+1.69%) |
May 01, 2024 | 23.26 | 23.26 | 22.13 | 22.61 | 56,453 | +0.00(+0.00%) |
Apr 30, 2024 | 22.72 | 22.81 | 22.50 | 22.61 | 210,162 | -0.15(-0.66%) |
Apr 29, 2024 | 22.66 | 22.79 | 22.58 | 22.76 | 3,196,322 | +0.00(+0.00%) |
Apr 26, 2024 | 22.67 | 22.78 | 22.66 | 22.76 | 85,352 | +0.25(+1.11%) |
Apr 25, 2024 | 22.45 | 22.57 | 22.38 | 22.51 | 742,971 | -0.17(-0.75%) |
Apr 24, 2024 | 22.65 | 22.68 | 22.50 | 22.68 | 65,273 | +0.01(+0.04%) |
Apr 23, 2024 | 22.31 | 22.70 | 22.31 | 22.67 | 94,590 | +0.64(+2.91%) |
Apr 22, 2024 | 21.87 | 22.07 | 21.85 | 22.03 | 366,139 | +0.36(+1.66%) |
Apr 19, 2024 | 21.51 | 21.69 | 21.51 | 21.67 | 87,108 | +0.34(+1.59%) |
Apr 18, 2024 | 21.20 | 21.46 | 21.18 | 21.33 | 86,147 | +0.08(+0.37%) |
Apr 17, 2024 | 21.14 | 21.32 | 21.02 | 21.25 | 810,424 | +0.39(+1.89%) |
Apr 16, 2024 | 20.87 | 20.88 | 20.71 | 20.86 | 350,216 | -0.23(-1.09%) |
Apr 15, 2024 | 21.41 | 21.49 | 21.07 | 21.09 | 242,548 | +0.13(+0.62%) |
Apr 12, 2024 | 21.02 | 21.14 | 20.91 | 20.96 | 167,184 | -0.24(-1.13%) |
Apr 11, 2024 | 21.21 | 21.23 | 20.85 | 21.20 | 68,479 | -0.32(-1.48%) |
Apr 10, 2024 | 21.33 | 21.68 | 21.30 | 21.52 | 95,736 | -0.11(-0.52%) |
Apr 09, 2024 | 21.75 | 21.75 | 21.49 | 21.63 | 98,682 | -0.20(-0.92%) |
Apr 08, 2024 | 21.75 | 21.86 | 21.75 | 21.83 | 244,258 | +0.20(+0.95%) |
Apr 05, 2024 | 21.38 | 21.64 | 21.36 | 21.62 | 183,410 | -0.00(-0.02%) |
Apr 04, 2024 | 22.06 | 22.10 | 21.63 | 21.63 | 546,692 | -0.43(-1.94%) |
Apr 03, 2024 | 21.93 | 22.12 | 21.89 | 22.06 | 99,990 | +0.40(+1.84%) |
Apr 02, 2024 | 21.71 | 21.72 | 21.57 | 21.66 | 670,618 | +0.07(+0.32%) |
Apr 01, 2024 | 21.61 | 22.00 | 21.35 | 21.59 | 206,710 | -0.11(-0.51%) |
Mar 28, 2024 | 21.72 | 21.71 | 21.71 | 21.70 | 500,671 | -0.08(-0.37%) |
Mar 27, 2024 | 21.82 | 21.87 | 21.73 | 21.78 | 148,063 | +0.10(+0.46%) |
Mar 26, 2024 | 21.77 | 21.87 | 21.68 | 21.68 | 102,354 | +0.04(+0.18%) |
Mar 25, 2024 | 21.53 | 21.66 | 21.52 | 21.64 | 85,211 | +0.24(+1.12%) |
Mar 22, 2024 | 21.42 | 21.50 | 21.33 | 21.40 | 535,021 | -0.10(-0.47%) |
Mar 21, 2024 | 21.54 | 21.56 | 21.46 | 21.50 | 89,261 | -0.08(-0.37%) |
Mar 20, 2024 | 21.22 | 21.58 | 21.21 | 21.58 | 84,331 | +0.22(+1.03%) |
Mar 19, 2024 | 21.32 | 21.40 | 21.24 | 21.36 | 102,348 | +0.27(+1.28%) |
Mar 18, 2024 | 21.16 | 21.16 | 21.06 | 21.09 | 90,839 | -0.07(-0.33%) |
Mar 15, 2024 | 20.96 | 21.16 | 20.95 | 21.16 | 193,171 | +0.42(+2.03%) |
Mar 14, 2024 | 20.95 | 20.95 | 20.69 | 20.74 | 89,213 | -0.20(-0.96%) |
Mar 13, 2024 | 20.93 | 21.02 | 20.93 | 20.94 | 96,785 | +0.33(+1.60%) |
Mar 12, 2024 | 20.49 | 20.65 | 20.49 | 20.61 | 91,538 | +0.38(+1.88%) |
Mar 11, 2024 | 20.07 | 20.24 | 19.96 | 20.23 | 92,160 | -0.09(-0.44%) |
Mar 08, 2024 | 20.37 | 20.42 | 20.30 | 20.32 | 200,184 | +0.00(+0.00%) |
Mar 07, 2024 | 20.19 | 20.32 | 20.14 | 20.32 | 87,769 | +0.00(+0.00%) |
Mar 06, 2024 | 20.28 | 20.37 | 20.25 | 20.32 | 80,975 | +0.37(+1.85%) |
Mar 05, 2024 | 19.85 | 20.00 | 19.85 | 19.95 | 87,085 | +0.37(+1.89%) |
Mar 04, 2024 | 19.53 | 19.63 | 19.53 | 19.58 | 78,737 | +0.04(+0.20%) |
Mar 01, 2024 | 19.62 | 19.64 | 19.50 | 19.54 | 219,102 | +0.44(+2.30%) |
Feb 29, 2024 | 19.21 | 19.22 | 19.04 | 19.10 | 108,459 | -0.12(-0.62%) |
Feb 28, 2024 | 19.16 | 19.23 | 19.16 | 19.22 | 70,590 | -0.01(-0.05%) |
Feb 27, 2024 | 19.17 | 19.27 | 19.17 | 19.23 | 91,261 | -0.03(-0.16%) |
Feb 26, 2024 | 19.26 | 19.29 | 19.20 | 19.26 | 85,683 | +0.14(+0.73%) |
Feb 23, 2024 | 18.95 | 19.15 | 18.95 | 19.12 | 185,837 | +0.24(+1.27%) |
Feb 22, 2024 | 18.58 | 18.91 | 18.58 | 18.88 | 133,509 | +0.10(+0.53%) |
Feb 21, 2024 | 18.74 | 18.84 | 18.72 | 18.78 | 109,627 | +0.26(+1.40%) |
Feb 20, 2024 | 18.36 | 18.53 | 18.36 | 18.52 | 91,591 | +0.26(+1.42%) |
Feb 16, 2024 | 18.33 | 18.41 | 18.24 | 18.26 | 134,716 | -0.15(-0.81%) |
Feb 15, 2024 | 18.12 | 18.41 | 18.12 | 18.41 | 232,256 | +0.20(+1.10%) |
Feb 14, 2024 | 18.18 | 18.21 | 18.12 | 18.21 | 136,301 | +0.19(+1.05%) |
Feb 13, 2024 | 18.20 | 18.20 | 17.93 | 18.02 | 124,791 | -0.28(-1.53%) |
Feb 12, 2024 | 18.20 | 18.32 | 18.20 | 18.30 | 113,923 | +0.17(+0.94%) |
Feb 09, 2024 | 18.12 | 18.17 | 18.05 | 18.13 | 180,208 | -0.16(-0.87%) |
Feb 08, 2024 | 18.25 | 18.35 | 18.23 | 18.29 | 209,429 | -0.10(-0.54%) |
Feb 07, 2024 | 18.38 | 18.44 | 18.25 | 18.39 | 185,311 | -0.39(-2.08%) |
Feb 06, 2024 | 18.83 | 18.87 | 18.64 | 18.78 | 132,491 | +0.15(+0.78%) |
Feb 05, 2024 | 18.48 | 18.65 | 18.46 | 18.63 | 477,284 | +0.44(+2.44%) |
Feb 02, 2024 | 18.20 | 18.25 | 18.13 | 18.19 | 121,309 | -0.24(-1.30%) |
Feb 01, 2024 | 18.40 | 18.43 | 18.20 | 18.43 | 616,035 | -0.10(-0.54%) |
Jan 31, 2024 | 18.78 | 18.84 | 18.51 | 18.53 | 196,151 | -0.24(-1.28%) |
Jan 30, 2024 | 18.55 | 18.81 | 18.54 | 18.77 | 111,770 | +0.54(+2.96%) |
Jan 29, 2024 | 18.09 | 18.24 | 18.04 | 18.23 | 125,207 | -0.15(-0.82%) |
Jan 26, 2024 | 18.46 | 18.46 | 18.35 | 18.38 | 102,742 | -0.01(-0.05%) |
Jan 25, 2024 | 18.44 | 18.50 | 18.26 | 18.39 | 239,258 | -0.09(-0.49%) |
Jan 24, 2024 | 18.48 | 18.61 | 18.45 | 18.48 | 139,698 | +0.35(+1.93%) |
Jan 23, 2024 | 18.08 | 18.14 | 18.00 | 18.13 | 101,075 | +0.03(+0.17%) |
Jan 22, 2024 | 18.15 | 18.20 | 18.10 | 18.10 | 124,346 | -0.06(-0.33%) |
Jan 19, 2024 | 17.91 | 18.16 | 17.91 | 18.16 | 105,691 | +0.13(+0.72%) |
Jan 18, 2024 | 17.97 | 18.06 | 17.89 | 18.03 | 208,579 | +0.16(+0.90%) |
Jan 17, 2024 | 17.73 | 17.91 | 17.73 | 17.87 | 105,887 | +0.14(+0.79%) |
Jan 16, 2024 | 17.75 | 17.79 | 17.64 | 17.73 | 129,624 | -0.27(-1.51%) |
Jan 12, 2024 | 18.08 | 18.12 | 17.95 | 18.00 | 91,631 | -0.07(-0.38%) |
Jan 11, 2024 | 18.12 | 18.12 | 17.90 | 18.07 | 107,936 | -0.10(-0.55%) |
Jan 10, 2024 | 18.12 | 18.20 | 18.09 | 18.17 | 221,569 | +0.04(+0.22%) |
Jan 09, 2024 | 18.16 | 18.18 | 18.10 | 18.13 | 178,982 | -0.34(-1.84%) |
Jan 08, 2024 | 18.44 | 18.47 | 18.40 | 18.47 | 171,320 | +0.13(+0.72%) |
Jan 05, 2024 | 18.40 | 18.52 | 18.29 | 18.34 | 106,238 | +0.27(+1.48%) |
Jan 04, 2024 | 17.79 | 18.14 | 17.79 | 18.07 | 119,908 | +0.42(+2.38%) |
Jan 03, 2024 | 17.65 | 17.72 | 17.60 | 17.65 | 253,812 | -0.01(-0.06%) |
Jan 02, 2024 | 17.65 | 17.75 | 17.60 | 17.66 | 78,540 | +0.12(+0.68%) |
Dec 29, 2023 | 17.57 | 17.63 | 17.51 | 17.54 | 156,144 | -0.02(-0.11%) |
Dec 28, 2023 | 17.52 | 17.60 | 17.52 | 17.56 | 137,918 | -0.16(-0.90%) |
Dec 27, 2023 | 17.63 | 17.74 | 17.63 | 17.72 | 298,973 | +0.16(+0.91%) |
Dec 26, 2023 | 17.42 | 17.60 | 17.42 | 17.56 | 42,467 | +0.06(+0.32%) |
Dec 22, 2023 | 17.53 | 17.55 | 17.45 | 17.50 | 144,617 | +0.09(+0.55%) |
Dec 21, 2023 | 17.35 | 17.41 | 17.29 | 17.41 | 64,148 | +0.20(+1.16%) |
Dec 20, 2023 | 17.35 | 17.42 | 17.20 | 17.21 | 120,238 | -0.32(-1.83%) |
Dec 19, 2023 | 17.44 | 17.54 | 17.44 | 17.53 | 94,340 | +0.30(+1.74%) |
Dec 18, 2023 | 17.22 | 17.26 | 17.19 | 17.23 | 232,706 | +0.05(+0.29%) |
Dec 15, 2023 | 17.20 | 17.29 | 17.15 | 17.18 | 94,435 | -0.16(-0.92%) |
Dec 14, 2023 | 17.34 | 17.37 | 17.12 | 17.34 | 237,358 | -0.29(-1.64%) |
Dec 13, 2023 | 17.43 | 17.71 | 17.36 | 17.63 | 105,453 | +0.22(+1.26%) |
Dec 12, 2023 | 17.42 | 17.48 | 17.39 | 17.41 | 67,398 | -0.05(-0.29%) |
Dec 11, 2023 | 17.35 | 17.47 | 17.34 | 17.46 | 210,928 | -0.01(-0.06%) |
Dec 08, 2023 | 17.35 | 17.50 | 17.32 | 17.47 | 83,506 | +0.04(+0.23%) |
Dec 07, 2023 | 17.28 | 17.45 | 17.23 | 17.43 | 70,388 | -0.04(-0.23%) |
Dec 06, 2023 | 17.52 | 17.60 | 17.46 | 17.47 | 77,941 | +0.08(+0.46%) |
Dec 05, 2023 | 17.41 | 17.47 | 17.38 | 17.39 | 114,957 | -0.21(-1.19%) |
Dec 04, 2023 | 17.54 | 17.60 | 17.44 | 17.60 | 229,178 | +0.14(+0.80%) |
Dec 01, 2023 | 17.40 | 17.50 | 17.35 | 17.46 | 71,986 | +0.13(+0.75%) |
Nov 30, 2023 | 17.31 | 17.35 | 17.28 | 17.33 | 117,741 | -0.12(-0.69%) |
Nov 29, 2023 | 17.45 | 17.53 | 17.38 | 17.45 | 91,903 | +0.16(+0.93%) |
Nov 28, 2023 | 17.10 | 17.39 | 17.10 | 17.29 | 82,949 | +0.15(+0.88%) |
Nov 27, 2023 | 17.14 | 17.15 | 17.06 | 17.14 | 200,154 | +0.01(+0.06%) |
Nov 24, 2023 | 17.07 | 17.13 | 17.05 | 17.13 | 58,887 | +0.51(+3.07%) |
Nov 22, 2023 | 16.63 | 16.67 | 16.54 | 16.62 | 56,744 | +0.02(+0.12%) |
Nov 21, 2023 | 16.65 | 16.65 | 16.57 | 16.60 | 149,996 | -0.26(-1.54%) |
Nov 20, 2023 | 16.86 | 16.91 | 16.81 | 16.86 | 89,514 | -0.75(-4.26%) |
Nov 17, 2023 | 17.35 | 17.61 | 17.35 | 17.61 | 193,235 | +0.36(+2.09%) |
Nov 16, 2023 | 17.26 | 17.34 | 17.23 | 17.25 | 62,226 | +0.03(+0.17%) |
Nov 15, 2023 | 17.26 | 17.34 | 17.22 | 17.22 | 88,795 | +0.02(+0.12%) |
Nov 14, 2023 | 16.98 | 17.23 | 16.98 | 17.20 | 119,505 | +0.45(+2.67%) |
Nov 13, 2023 | 16.63 | 16.76 | 16.61 | 16.75 | 135,623 | +0.24(+1.47%) |
Nov 10, 2023 | 16.49 | 16.58 | 16.41 | 16.51 | 237,660 | +0.06(+0.33%) |
Nov 09, 2023 | 16.53 | 16.64 | 16.45 | 16.45 | 63,127 | -0.08(-0.45%) |
Nov 08, 2023 | 16.61 | 16.66 | 16.51 | 16.53 | 136,979 | +0.04(+0.24%) |
Nov 07, 2023 | 16.39 | 16.53 | 16.39 | 16.49 | 412,684 | -0.03(-0.18%) |
Nov 06, 2023 | 16.70 | 16.75 | 16.51 | 16.52 | 166,351 | +0.01(+0.06%) |
Nov 03, 2023 | 16.58 | 16.73 | 16.50 | 16.51 | 167,229 | +0.29(+1.79%) |
Nov 02, 2023 | 16.16 | 16.22 | 16.05 | 16.22 | 81,050 | +0.34(+2.12%) |
Nov 01, 2023 | 15.72 | 15.92 | 15.72 | 15.88 | 88,274 | +0.22(+1.42%) |
Oct 31, 2023 | 15.59 | 15.70 | 15.55 | 15.66 | 299,939 | +0.26(+1.69%) |
Oct 30, 2023 | 15.21 | 15.43 | 15.21 | 15.40 | 115,013 | +0.40(+2.67%) |
Oct 27, 2023 | 15.20 | 15.23 | 15.00 | 15.00 | 287,256 | -0.03(-0.20%) |
Oct 26, 2023 | 14.99 | 15.10 | 14.95 | 15.03 | 100,195 | +0.10(+0.65%) |
Oct 25, 2023 | 14.89 | 15.03 | 14.86 | 14.93 | 125,413 | -0.15(-0.98%) |
Oct 24, 2023 | 15.07 | 15.12 | 14.99 | 15.08 | 155,589 | -0.04(-0.26%) |
Oct 23, 2023 | 14.90 | 15.24 | 14.90 | 15.12 | 143,592 | +0.22(+1.48%) |
Oct 20, 2023 | 14.90 | 14.99 | 14.84 | 14.90 | 260,315 | -0.11(-0.73%) |
Oct 19, 2023 | 15.03 | 15.20 | 14.99 | 15.01 | 311,281 | -0.20(-1.31%) |
Oct 18, 2023 | 15.26 | 15.26 | 15.14 | 15.21 | 255,518 | -0.22(-1.43%) |
Oct 17, 2023 | 15.30 | 15.53 | 15.30 | 15.43 | 125,526 | +0.06(+0.39%) |
Oct 16, 2023 | 15.36 | 15.40 | 15.28 | 15.37 | 90,663 | +0.20(+1.32%) |
Oct 13, 2023 | 15.27 | 15.28 | 15.14 | 15.17 | 186,026 | -0.26(-1.69%) |
Oct 12, 2023 | 15.62 | 15.62 | 15.37 | 15.43 | 154,526 | -0.19(-1.22%) |
Oct 11, 2023 | 15.60 | 15.66 | 15.52 | 15.62 | 59,193 | +0.21(+1.36%) |
Oct 10, 2023 | 15.41 | 15.50 | 15.38 | 15.41 | 94,061 | +0.29(+1.92%) |
Oct 09, 2023 | 14.95 | 15.16 | 14.95 | 15.12 | 165,389 | -0.18(-1.18%) |
Oct 06, 2023 | 15.10 | 15.38 | 14.97 | 15.30 | 183,153 | +0.24(+1.59%) |
Oct 05, 2023 | 14.98 | 15.07 | 14.90 | 15.06 | 142,697 | +0.03(+0.20%) |
Oct 04, 2023 | 14.96 | 15.03 | 14.84 | 15.03 | 116,911 | +0.00(+0.03%) |
Oct 03, 2023 | 15.01 | 15.07 | 14.97 | 15.03 | 119,195 | -0.13(-0.89%) |
Oct 02, 2023 | 15.39 | 15.42 | 15.16 | 15.16 | 168,893 | -0.31(-2.00%) |
Sep 29, 2023 | 15.69 | 15.69 | 15.43 | 15.47 | 187,334 | -0.09(-0.58%) |
Sep 28, 2023 | 15.49 | 15.61 | 15.48 | 15.56 | 301,811 | +0.25(+1.63%) |
Sep 27, 2023 | 15.38 | 15.40 | 15.20 | 15.31 | 266,375 | -0.07(-0.46%) |
Sep 26, 2023 | 15.44 | 15.48 | 15.35 | 15.38 | 834,560 | -0.31(-1.98%) |
Sep 25, 2023 | 15.62 | 15.69 | 15.65 | 15.69 | 127,374 | -0.04(-0.25%) |
Sep 22, 2023 | 15.80 | 15.83 | 15.70 | 15.73 | 239,656 | -0.18(-1.13%) |
Sep 21, 2023 | 15.87 | 16.01 | 15.87 | 15.91 | 88,895 | -0.10(-0.62%) |
Sep 20, 2023 | 16.15 | 16.25 | 16.00 | 16.01 | 92,411 | +0.26(+1.65%) |
Sep 19, 2023 | 15.64 | 15.75 | 15.61 | 15.75 | 108,529 | +0.17(+1.09%) |
Sep 18, 2023 | 15.65 | 15.67 | 15.53 | 15.58 | 98,189 | -0.22(-1.39%) |
Sep 15, 2023 | 15.83 | 15.89 | 15.77 | 15.80 | 197,976 | -0.06(-0.38%) |
Sep 14, 2023 | 15.79 | 15.91 | 15.79 | 15.86 | 127,506 | +0.04(+0.25%) |
Sep 13, 2023 | 15.91 | 15.95 | 15.81 | 15.82 | 45,442 | -0.19(-1.19%) |
Sep 12, 2023 | 15.87 | 16.04 | 15.87 | 16.01 | 69,794 | -0.02(-0.12%) |
Sep 11, 2023 | 15.96 | 16.06 | 15.93 | 16.03 | 98,997 | +0.50(+3.22%) |
Sep 08, 2023 | 15.46 | 15.60 | 15.46 | 15.53 | 216,931 | +0.20(+1.32%) |
Sep 07, 2023 | 15.31 | 15.38 | 15.27 | 15.33 | 142,211 | -0.09(-0.60%) |
Sep 06, 2023 | 15.41 | 15.50 | 15.36 | 15.42 | 1,029,854 | -0.34(-2.16%) |
Sep 05, 2023 | 15.79 | 15.85 | 15.73 | 15.76 | 103,020 | -0.18(-1.13%) |
Sep 01, 2023 | 16.07 | 16.07 | 15.90 | 15.94 | 400,512 | -0.17(-1.09%) |
Aug 31, 2023 | 16.25 | 16.25 | 16.10 | 16.11 | 324,122 | -0.29(-1.74%) |
Aug 30, 2023 | 16.45 | 16.53 | 16.38 | 16.40 | 44,477 | +0.08(+0.49%) |
Aug 29, 2023 | 16.11 | 16.36 | 16.11 | 16.32 | 79,179 | +0.19(+1.18%) |
Aug 28, 2023 | 16.02 | 16.13 | 16.02 | 16.13 | 71,083 | +0.17(+1.07%) |
Aug 25, 2023 | 15.97 | 16.04 | 15.83 | 15.96 | 82,556 | +0.08(+0.50%) |
Aug 24, 2023 | 15.87 | 15.98 | 15.87 | 15.88 | 253,328 | -0.14(-0.87%) |
Aug 23, 2023 | 15.93 | 16.04 | 15.91 | 16.02 | 78,336 | +0.05(+0.31%) |
Aug 22, 2023 | 16.05 | 16.06 | 15.95 | 15.97 | 62,667 | -0.02(-0.13%) |
Aug 21, 2023 | 15.97 | 16.02 | 15.88 | 15.99 | 88,975 | +0.26(+1.62%) |
Aug 18, 2023 | 15.56 | 15.75 | 15.56 | 15.73 | 412,461 | -0.04(-0.29%) |
Aug 17, 2023 | 15.73 | 15.82 | 15.72 | 15.78 | 616,907 | +0.00(+0.00%) |
Aug 16, 2023 | 15.82 | 15.91 | 15.76 | 15.78 | 260,897 | -0.03(-0.19%) |
Aug 15, 2023 | 15.73 | 15.94 | 15.73 | 15.81 | 60,615 | -0.16(-1.00%) |
Aug 14, 2023 | 15.98 | 16.05 | 15.93 | 15.97 | 70,005 | -0.05(-0.34%) |
Aug 11, 2023 | 15.99 | 16.03 | 15.89 | 16.02 | 67,877 | +0.02(+0.16%) |
Aug 10, 2023 | 16.05 | 16.21 | 16.00 | 16.00 | 250,889 | +0.23(+1.46%) |
Aug 09, 2023 | 15.83 | 15.91 | 15.74 | 15.77 | 191,819 | +0.16(+1.00%) |
Aug 08, 2023 | 15.48 | 15.65 | 15.32 | 15.61 | 560,478 | -1.35(-7.94%) |
Aug 07, 2023 | 16.93 | 16.98 | 16.86 | 16.96 | 66,528 | +0.28(+1.68%) |
Aug 04, 2023 | 16.88 | 16.99 | 16.68 | 16.68 | 52,310 | -0.11(-0.66%) |
Aug 03, 2023 | 16.65 | 16.80 | 16.64 | 16.79 | 187,099 | -0.03(-0.18%) |
Aug 02, 2023 | 16.86 | 16.90 | 16.73 | 16.82 | 324,511 | -0.43(-2.49%) |
Aug 01, 2023 | 17.21 | 17.32 | 17.16 | 17.25 | 107,637 | -0.15(-0.86%) |
Jul 31, 2023 | 17.44 | 17.51 | 17.37 | 17.40 | 101,111 | +0.12(+0.69%) |
Jul 28, 2023 | 17.30 | 17.43 | 17.19 | 17.28 | 285,682 | +0.42(+2.46%) |
Jul 27, 2023 | 16.95 | 17.06 | 16.85 | 16.86 | 159,676 | -0.14(-0.79%) |
Jul 26, 2023 | 16.88 | 17.04 | 16.82 | 17.00 | 1,583,997 | +0.15(+0.89%) |
Jul 25, 2023 | 16.79 | 16.93 | 16.79 | 16.85 | 433,388 | -0.06(-0.35%) |
Jul 24, 2023 | 16.82 | 16.95 | 16.79 | 16.91 | 85,882 | +0.00(+0.00%) |
Jul 21, 2023 | 16.94 | 16.95 | 16.83 | 16.91 | 123,936 | +0.02(+0.12%) |
Jul 20, 2023 | 16.83 | 16.93 | 16.82 | 16.89 | 149,385 | +0.08(+0.48%) |
Jul 19, 2023 | 16.82 | 16.83 | 16.73 | 16.81 | 72,644 | +0.16(+0.99%) |
Jul 18, 2023 | 16.48 | 16.69 | 16.48 | 16.64 | 145,615 | +0.12(+0.76%) |
Jul 17, 2023 | 16.36 | 16.52 | 16.36 | 16.52 | 104,378 | +0.15(+0.93%) |
Jul 14, 2023 | 16.55 | 16.55 | 16.34 | 16.37 | 89,612 | -0.15(-0.89%) |
Jul 13, 2023 | 16.43 | 16.52 | 16.43 | 16.52 | 180,559 | +0.43(+2.64%) |
Jul 12, 2023 | 15.98 | 16.15 | 15.96 | 16.09 | 65,780 | +0.30(+1.90%) |
Jul 11, 2023 | 15.71 | 15.81 | 15.71 | 15.79 | 212,707 | +0.20(+1.32%) |
Jul 10, 2023 | 15.61 | 15.64 | 15.54 | 15.59 | 74,357 | +0.10(+0.61%) |
Jul 07, 2023 | 15.40 | 15.58 | 15.40 | 15.49 | 74,890 | +0.15(+0.98%) |
Jul 06, 2023 | 15.39 | 15.39 | 15.15 | 15.34 | 242,576 | -0.40(-2.54%) |
Jul 05, 2023 | 15.76 | 15.76 | 15.67 | 15.74 | 148,358 | -0.29(-1.81%) |
Jul 03, 2023 | 15.95 | 16.03 | 15.91 | 16.03 | 41,635 | +0.23(+1.46%) |
Jun 30, 2023 | 15.84 | 15.88 | 15.75 | 15.80 | 67,681 | +0.17(+1.09%) |
Jun 29, 2023 | 15.58 | 15.65 | 15.56 | 15.63 | 58,771 | +0.11(+0.71%) |
Jun 28, 2023 | 15.48 | 15.53 | 15.45 | 15.52 | 204,046 | -0.09(-0.58%) |
Jun 27, 2023 | 15.41 | 15.62 | 15.40 | 15.61 | 69,947 | +0.32(+2.09%) |
Jun 26, 2023 | 15.26 | 15.33 | 15.22 | 15.29 | 89,589 | +0.03(+0.20%) |
Jun 23, 2023 | 15.28 | 15.32 | 15.16 | 15.26 | 122,135 | -0.41(-2.62%) |
Jun 22, 2023 | 15.70 | 15.75 | 15.62 | 15.67 | 86,493 | -0.16(-1.01%) |
Jun 21, 2023 | 15.79 | 15.89 | 15.75 | 15.83 | 220,457 | +0.14(+0.89%) |
Jun 20, 2023 | 15.75 | 15.78 | 15.65 | 15.69 | 66,942 | +0.14(+0.90%) |
Jun 16, 2023 | 15.61 | 15.62 | 15.51 | 15.55 | 77,624 | -0.01(-0.06%) |
Jun 15, 2023 | 15.37 | 15.61 | 15.00 | 15.56 | 74,415 | +0.33(+2.17%) |
Jun 14, 2023 | 15.30 | 15.39 | 15.12 | 15.23 | 63,501 | +0.23(+1.53%) |
Jun 13, 2023 | 14.95 | 15.05 | 14.91 | 15.00 | 208,925 | +0.05(+0.33%) |
Jun 12, 2023 | 14.89 | 14.99 | 14.83 | 14.95 | 74,493 | +0.02(+0.17%) |
Jun 09, 2023 | 14.93 | 14.98 | 14.90 | 14.93 | 86,740 | -0.16(-1.09%) |
Jun 08, 2023 | 15.09 | 15.14 | 15.03 | 15.09 | 58,569 | +0.28(+1.89%) |
Jun 07, 2023 | 14.71 | 14.86 | 14.67 | 14.81 | 85,053 | +0.08(+0.54%) |
Jun 06, 2023 | 14.46 | 14.75 | 14.44 | 14.73 | 176,697 | +0.15(+1.03%) |
Jun 05, 2023 | 14.58 | 14.61 | 14.41 | 14.58 | 127,886 | -0.02(-0.14%) |
Jun 02, 2023 | 14.56 | 14.71 | 14.56 | 14.60 | 128,813 | +0.20(+1.39%) |