Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 14.35 | 14.35 | 14.01 | 14.16 | 25,248 | -0.05(-0.35%) |
May 22, 2024 | 14.28 | 14.30 | 14.10 | 14.21 | 122,889 | -0.01(-0.07%) |
May 21, 2024 | 14.46 | 14.46 | 14.11 | 14.22 | 28,733 | +0.00(+0.00%) |
May 20, 2024 | 14.13 | 14.31 | 14.11 | 14.22 | 16,066 | +0.07(+0.49%) |
May 17, 2024 | 14.08 | 14.50 | 14.01 | 14.15 | 34,474 | +0.15(+1.07%) |
May 16, 2024 | 14.10 | 14.10 | 13.90 | 14.00 | 15,993 | +0.00(+0.00%) |
May 15, 2024 | 13.88 | 14.06 | 13.88 | 14.00 | 22,994 | +0.15(+1.08%) |
May 14, 2024 | 13.98 | 14.01 | 13.82 | 13.85 | 29,065 | -0.06(-0.43%) |
May 13, 2024 | 14.13 | 14.13 | 13.83 | 13.91 | 48,261 | -0.06(-0.43%) |
May 10, 2024 | 14.12 | 14.12 | 13.92 | 13.97 | 26,882 | -0.03(-0.21%) |
May 09, 2024 | 14.09 | 14.09 | 13.90 | 14.00 | 16,451 | +0.05(+0.36%) |
May 08, 2024 | 13.91 | 14.08 | 13.86 | 13.95 | 45,118 | +0.00(+0.00%) |
May 07, 2024 | 14.10 | 14.21 | 13.93 | 13.95 | 21,798 | -0.03(-0.21%) |
May 06, 2024 | 14.31 | 14.42 | 13.96 | 13.98 | 76,204 | -0.21(-1.48%) |
May 03, 2024 | 14.00 | 14.32 | 14.00 | 14.19 | 21,576 | +0.29(+2.09%) |
May 02, 2024 | 13.91 | 14.04 | 13.87 | 13.90 | 23,510 | -0.01(-0.07%) |
May 01, 2024 | 14.14 | 14.14 | 13.91 | 13.91 | 19,142 | -0.08(-0.57%) |
Apr 30, 2024 | 14.14 | 14.14 | 13.80 | 13.99 | 30,646 | -0.04(-0.29%) |
Apr 29, 2024 | 14.25 | 14.25 | 13.86 | 14.03 | 25,868 | -0.11(-0.78%) |
Apr 26, 2024 | 14.10 | 14.39 | 14.06 | 14.14 | 12,717 | +0.04(+0.28%) |
Apr 25, 2024 | 14.00 | 14.16 | 14.00 | 14.10 | 11,535 | +0.05(+0.36%) |
Apr 24, 2024 | 13.88 | 14.13 | 13.88 | 14.05 | 18,719 | +0.04(+0.29%) |
Apr 23, 2024 | 14.00 | 14.20 | 13.96 | 14.01 | 30,381 | -0.03(-0.21%) |
Apr 22, 2024 | 14.02 | 14.24 | 13.94 | 14.04 | 40,417 | -0.04(-0.28%) |
Apr 19, 2024 | 14.23 | 14.32 | 14.01 | 14.08 | 35,979 | -0.06(-0.42%) |
Apr 18, 2024 | 14.30 | 14.38 | 14.05 | 14.14 | 23,610 | -0.01(-0.07%) |
Apr 17, 2024 | 14.17 | 14.36 | 14.11 | 14.15 | 16,362 | -0.08(-0.56%) |
Apr 16, 2024 | 14.13 | 14.40 | 14.11 | 14.23 | 24,203 | -0.06(-0.42%) |
Apr 15, 2024 | 14.54 | 14.54 | 14.08 | 14.29 | 36,890 | -0.07(-0.49%) |
Apr 12, 2024 | 14.39 | 14.55 | 14.22 | 14.36 | 25,547 | +0.02(+0.14%) |
Apr 11, 2024 | 14.63 | 14.63 | 14.15 | 14.34 | 48,610 | -0.11(-0.76%) |
Apr 10, 2024 | 14.55 | 14.64 | 14.31 | 14.45 | 24,694 | -0.10(-0.69%) |
Apr 09, 2024 | 14.51 | 14.89 | 14.41 | 14.55 | 56,630 | -0.02(-0.14%) |
Apr 08, 2024 | 14.60 | 14.63 | 14.42 | 14.57 | 39,760 | +0.05(+0.34%) |
Apr 05, 2024 | 14.51 | 14.59 | 14.45 | 14.52 | 16,427 | +0.01(+0.07%) |
Apr 04, 2024 | 14.63 | 14.64 | 14.43 | 14.51 | 19,691 | +0.00(+0.00%) |
Apr 03, 2024 | 14.61 | 14.72 | 14.41 | 14.51 | 30,320 | -0.06(-0.41%) |
Apr 02, 2024 | 14.73 | 15.23 | 14.50 | 14.57 | 30,188 | -0.08(-0.55%) |
Apr 01, 2024 | 14.90 | 15.15 | 14.65 | 14.65 | 41,478 | -0.26(-1.74%) |
Mar 28, 2024 | 14.80 | 15.24 | 14.70 | 14.91 | 75,606 | +0.08(+0.54%) |
Mar 27, 2024 | 14.78 | 14.92 | 14.76 | 14.83 | 64,659 | +0.08(+0.54%) |
Mar 26, 2024 | 14.70 | 14.78 | 14.64 | 14.75 | 36,031 | -0.04(-0.27%) |
Mar 25, 2024 | 14.88 | 14.88 | 14.74 | 14.79 | 36,299 | +0.05(+0.34%) |
Mar 22, 2024 | 15.11 | 15.11 | 14.65 | 14.74 | 54,827 | -0.11(-0.74%) |
Mar 21, 2024 | 14.96 | 14.97 | 14.73 | 14.85 | 26,193 | +0.09(+0.61%) |
Mar 20, 2024 | 14.59 | 14.93 | 14.59 | 14.76 | 39,043 | +0.51(+3.58%) |
Mar 19, 2024 | 14.70 | 14.79 | 14.07 | 14.25 | 176,030 | -0.18(-1.25%) |
Mar 18, 2024 | 15.12 | 15.12 | 14.24 | 14.43 | 127,998 | -0.43(-2.89%) |
Mar 15, 2024 | 15.00 | 15.15 | 14.46 | 14.86 | 150,585 | -0.02(-0.13%) |
Mar 14, 2024 | 15.51 | 15.52 | 14.88 | 14.88 | 84,191 | -0.52(-3.38%) |
Mar 13, 2024 | 15.79 | 15.84 | 15.34 | 15.40 | 141,842 | -0.30(-1.91%) |
Mar 12, 2024 | 15.77 | 15.80 | 15.70 | 15.70 | 9,924 | -0.07(-0.44%) |
Mar 11, 2024 | 15.84 | 15.88 | 15.70 | 15.77 | 19,490 | -0.01(-0.06%) |
Mar 08, 2024 | 15.70 | 16.02 | 15.70 | 15.78 | 13,580 | +0.08(+0.51%) |
Mar 07, 2024 | 16.00 | 16.02 | 15.69 | 15.70 | 16,878 | +0.00(+0.00%) |
Mar 06, 2024 | 16.03 | 16.05 | 15.57 | 15.70 | 18,149 | +0.04(+0.26%) |
Mar 05, 2024 | 15.30 | 15.66 | 15.20 | 15.66 | 48,630 | +0.36(+2.35%) |
Mar 04, 2024 | 15.31 | 15.32 | 15.20 | 15.30 | 13,154 | +0.13(+0.86%) |
Mar 01, 2024 | 15.33 | 15.33 | 15.01 | 15.17 | 34,594 | -0.07(-0.46%) |
Feb 29, 2024 | 15.23 | 15.50 | 15.23 | 15.24 | 25,043 | +0.09(+0.59%) |
Feb 28, 2024 | 15.10 | 15.34 | 15.10 | 15.15 | 31,621 | -0.10(-0.66%) |
Feb 27, 2024 | 15.16 | 15.39 | 15.10 | 15.25 | 26,932 | +0.15(+0.99%) |
Feb 26, 2024 | 15.16 | 15.28 | 15.05 | 15.10 | 29,189 | +0.06(+0.40%) |
Feb 23, 2024 | 15.16 | 15.22 | 14.97 | 15.04 | 17,064 | +0.08(+0.53%) |
Feb 22, 2024 | 14.98 | 15.39 | 14.84 | 14.96 | 25,557 | -0.09(-0.60%) |
Feb 21, 2024 | 14.85 | 15.15 | 14.85 | 15.05 | 12,253 | +0.07(+0.47%) |
Feb 20, 2024 | 14.90 | 15.10 | 14.85 | 14.98 | 17,492 | -0.02(-0.13%) |
Feb 16, 2024 | 14.62 | 15.30 | 14.62 | 15.00 | 40,283 | -0.22(-1.45%) |
Feb 15, 2024 | 14.88 | 15.23 | 14.88 | 15.22 | 16,744 | +0.24(+1.60%) |
Feb 14, 2024 | 15.00 | 15.08 | 14.87 | 14.98 | 25,683 | -0.02(-0.13%) |
Feb 13, 2024 | 15.61 | 15.61 | 14.95 | 15.00 | 33,127 | -0.50(-3.23%) |
Feb 12, 2024 | 15.55 | 15.59 | 15.38 | 15.50 | 44,613 | -0.01(-0.06%) |
Feb 09, 2024 | 15.68 | 15.68 | 15.46 | 15.51 | 28,303 | -0.10(-0.64%) |
Feb 08, 2024 | 15.82 | 15.82 | 15.23 | 15.61 | 46,420 | -0.14(-0.89%) |
Feb 07, 2024 | 15.95 | 15.99 | 15.52 | 15.75 | 73,985 | -0.02(-0.13%) |
Feb 06, 2024 | 16.06 | 16.16 | 15.46 | 15.77 | 81,464 | -0.25(-1.56%) |
Feb 05, 2024 | 16.06 | 16.06 | 15.77 | 16.02 | 24,170 | -0.03(-0.19%) |
Feb 02, 2024 | 16.22 | 16.22 | 15.91 | 16.05 | 54,729 | -0.03(-0.19%) |
Feb 01, 2024 | 16.50 | 16.50 | 15.96 | 16.08 | 54,150 | -0.37(-2.25%) |
Jan 31, 2024 | 16.51 | 16.52 | 16.38 | 16.45 | 22,496 | -0.20(-1.20%) |
Jan 30, 2024 | 17.50 | 17.50 | 16.60 | 16.65 | 88,324 | -0.04(-0.24%) |
Jan 29, 2024 | 16.71 | 16.73 | 16.45 | 16.69 | 13,270 | +0.09(+0.54%) |
Jan 26, 2024 | 16.52 | 16.98 | 16.52 | 16.60 | 20,669 | -0.10(-0.60%) |
Jan 25, 2024 | 16.85 | 16.85 | 16.70 | 16.70 | 5,124 | -0.05(-0.30%) |
Jan 24, 2024 | 16.82 | 17.15 | 16.75 | 16.75 | 26,188 | -0.25(-1.47%) |
Jan 23, 2024 | 16.77 | 17.00 | 16.74 | 17.00 | 5,968 | +0.27(+1.61%) |
Jan 22, 2024 | 16.87 | 16.87 | 16.64 | 16.73 | 12,520 | +0.03(+0.18%) |
Jan 19, 2024 | 16.44 | 16.70 | 16.44 | 16.70 | 6,604 | +0.22(+1.33%) |
Jan 18, 2024 | 16.60 | 16.78 | 16.48 | 16.48 | 11,473 | -0.22(-1.32%) |
Jan 17, 2024 | 16.81 | 16.94 | 16.70 | 16.70 | 19,512 | -0.25(-1.47%) |
Jan 16, 2024 | 16.83 | 17.08 | 16.79 | 16.95 | 23,118 | -0.05(-0.29%) |
Jan 12, 2024 | 17.04 | 17.12 | 16.91 | 17.00 | 21,677 | -0.05(-0.29%) |
Jan 11, 2024 | 17.01 | 17.13 | 16.91 | 17.05 | 9,052 | -0.02(-0.15%) |
Jan 10, 2024 | 17.01 | 17.17 | 17.01 | 17.07 | 5,458 | -0.12(-0.67%) |
Jan 09, 2024 | 17.10 | 17.19 | 16.50 | 17.19 | 10,966 | +0.16(+0.94%) |
Jan 08, 2024 | 17.01 | 17.23 | 17.01 | 17.03 | 3,299 | +0.00(+0.00%) |
Jan 05, 2024 | 17.21 | 17.21 | 16.92 | 17.03 | 36,815 | -0.15(-0.87%) |
Jan 04, 2024 | 17.29 | 17.29 | 17.14 | 17.18 | 19,891 | -0.07(-0.41%) |
Jan 03, 2024 | 17.16 | 17.29 | 17.00 | 17.25 | 5,319 | +0.05(+0.29%) |
Jan 02, 2024 | 17.25 | 17.33 | 17.04 | 17.20 | 26,415 | -0.15(-0.86%) |
Dec 29, 2023 | 18.00 | 18.00 | 17.34 | 17.35 | 13,927 | +0.27(+1.58%) |
Dec 28, 2023 | 17.14 | 17.15 | 17.07 | 17.08 | 9,387 | -0.06(-0.35%) |
Dec 27, 2023 | 17.13 | 17.14 | 17.07 | 17.14 | 15,720 | +0.06(+0.35%) |
Dec 26, 2023 | 17.15 | 17.15 | 17.08 | 17.08 | 2,989 | -0.02(-0.12%) |
Dec 22, 2023 | 17.00 | 17.15 | 16.95 | 17.10 | 12,428 | +0.02(+0.12%) |
Dec 21, 2023 | 17.04 | 17.08 | 16.96 | 17.08 | 12,447 | +0.03(+0.18%) |
Dec 20, 2023 | 16.99 | 17.10 | 16.85 | 17.05 | 15,570 | +0.03(+0.18%) |
Dec 19, 2023 | 16.93 | 17.09 | 16.80 | 17.02 | 165,705 | +0.13(+0.77%) |
Dec 18, 2023 | 16.70 | 17.01 | 16.69 | 16.89 | 166,947 | +0.11(+0.66%) |
Dec 15, 2023 | 16.71 | 17.00 | 16.61 | 16.78 | 330,340 | +0.06(+0.36%) |
Dec 14, 2023 | 16.04 | 17.00 | 16.02 | 16.72 | 181,500 | -0.08(-0.48%) |
Dec 13, 2023 | 15.72 | 16.80 | 15.69 | 16.80 | 189,833 | +1.24(+7.97%) |
Dec 12, 2023 | 15.74 | 15.83 | 15.56 | 15.56 | 21,359 | -0.14(-0.89%) |
Dec 11, 2023 | 15.65 | 15.70 | 15.52 | 15.70 | 20,973 | +0.19(+1.23%) |
Dec 08, 2023 | 15.65 | 15.70 | 15.43 | 15.51 | 25,467 | -0.09(-0.58%) |
Dec 07, 2023 | 15.68 | 15.69 | 15.60 | 15.60 | 20,171 | +0.00(+0.00%) |
Dec 06, 2023 | 15.25 | 15.99 | 15.25 | 15.60 | 30,172 | +0.30(+1.96%) |
Dec 05, 2023 | 15.18 | 15.54 | 15.14 | 15.30 | 22,087 | +0.19(+1.26%) |
Dec 04, 2023 | 15.07 | 15.36 | 14.95 | 15.11 | 31,531 | +0.09(+0.60%) |
Dec 01, 2023 | 14.60 | 15.02 | 14.50 | 15.02 | 20,041 | +0.41(+2.81%) |
Nov 30, 2023 | 14.93 | 15.24 | 14.61 | 14.61 | 25,997 | -0.22(-1.48%) |
Nov 29, 2023 | 14.95 | 14.95 | 14.70 | 14.83 | 9,996 | -0.02(-0.13%) |
Nov 28, 2023 | 14.93 | 14.95 | 14.60 | 14.85 | 5,636 | +0.05(+0.34%) |
Nov 27, 2023 | 14.95 | 14.95 | 14.70 | 14.80 | 9,854 | -0.14(-0.95%) |
Nov 24, 2023 | 14.82 | 14.95 | 14.82 | 14.94 | 3,534 | +0.07(+0.45%) |
Nov 22, 2023 | 14.95 | 14.95 | 14.60 | 14.88 | 19,374 | +0.04(+0.30%) |
Nov 21, 2023 | 14.95 | 14.95 | 14.67 | 14.83 | 1,420 | +0.00(+0.00%) |
Nov 20, 2023 | 15.00 | 15.00 | 14.74 | 14.83 | 2,440 | -0.12(-0.80%) |
Nov 17, 2023 | 14.98 | 15.00 | 14.70 | 14.95 | 16,040 | +0.07(+0.47%) |
Nov 16, 2023 | 14.80 | 14.92 | 14.62 | 14.88 | 5,439 | +0.01(+0.07%) |
Nov 15, 2023 | 14.88 | 14.88 | 14.50 | 14.87 | 6,118 | -0.01(-0.07%) |
Nov 14, 2023 | 14.13 | 15.01 | 14.00 | 14.88 | 13,365 | +0.88(+6.29%) |
Nov 13, 2023 | 14.40 | 14.40 | 13.98 | 14.00 | 2,303 | +0.01(+0.07%) |
Nov 10, 2023 | 14.25 | 14.25 | 13.99 | 13.99 | 7,407 | -0.23(-1.62%) |
Nov 09, 2023 | 14.18 | 14.47 | 13.86 | 14.22 | 9,545 | -0.08(-0.56%) |
Nov 08, 2023 | 14.01 | 14.45 | 13.93 | 14.30 | 15,205 | +0.46(+3.32%) |
Nov 07, 2023 | 14.04 | 14.47 | 13.84 | 13.84 | 7,877 | -0.31(-2.19%) |
Nov 06, 2023 | 14.56 | 14.56 | 14.05 | 14.15 | 11,329 | -0.04(-0.28%) |
Nov 03, 2023 | 13.90 | 14.34 | 13.90 | 14.19 | 4,909 | +0.49(+3.58%) |
Nov 02, 2023 | 13.28 | 13.79 | 13.28 | 13.70 | 17,596 | +0.36(+2.70%) |
Nov 01, 2023 | 13.36 | 13.45 | 13.26 | 13.34 | 4,504 | -0.11(-0.82%) |
Oct 31, 2023 | 13.51 | 13.51 | 13.15 | 13.45 | 3,315 | -0.06(-0.44%) |
Oct 30, 2023 | 13.60 | 13.60 | 13.26 | 13.51 | 2,679 | +0.12(+0.90%) |
Oct 27, 2023 | 13.53 | 13.89 | 13.00 | 13.39 | 10,021 | -0.50(-3.60%) |
Oct 26, 2023 | 13.90 | 13.90 | 13.87 | 13.89 | 1,772 | +0.26(+1.91%) |
Oct 25, 2023 | 13.44 | 13.78 | 13.22 | 13.63 | 4,729 | +0.36(+2.71%) |
Oct 24, 2023 | 14.00 | 14.00 | 13.12 | 13.27 | 22,586 | -0.57(-4.12%) |
Oct 23, 2023 | 14.25 | 14.55 | 13.81 | 13.84 | 16,397 | -0.65(-4.49%) |
Oct 20, 2023 | 14.54 | 14.84 | 14.37 | 14.49 | 27,775 | -0.16(-1.09%) |
Oct 19, 2023 | 14.40 | 14.70 | 14.30 | 14.65 | 6,513 | +0.13(+0.90%) |
Oct 18, 2023 | 14.85 | 14.85 | 14.40 | 14.52 | 17,501 | -0.26(-1.73%) |
Oct 17, 2023 | 14.65 | 14.84 | 14.45 | 14.78 | 16,449 | +0.20(+1.34%) |
Oct 16, 2023 | 14.37 | 14.85 | 14.45 | 14.58 | 32,300 | +0.08(+0.55%) |
Oct 13, 2023 | 14.51 | 14.59 | 14.47 | 14.50 | 6,154 | -0.10(-0.68%) |
Oct 12, 2023 | 14.50 | 14.73 | 14.44 | 14.60 | 10,857 | -0.02(-0.14%) |
Oct 11, 2023 | 14.80 | 14.90 | 14.60 | 14.62 | 5,490 | -0.29(-1.95%) |
Oct 10, 2023 | 15.70 | 15.70 | 14.81 | 14.91 | 5,754 | +0.00(+0.00%) |
Oct 09, 2023 | 14.56 | 14.91 | 14.56 | 14.91 | 6,654 | +0.18(+1.22%) |
Oct 06, 2023 | 14.55 | 14.73 | 14.45 | 14.73 | 14,592 | +0.03(+0.20%) |
Oct 05, 2023 | 14.70 | 14.72 | 14.45 | 14.70 | 16,727 | +0.07(+0.48%) |
Oct 04, 2023 | 13.91 | 14.70 | 13.91 | 14.63 | 5,289 | +0.84(+6.09%) |
Oct 03, 2023 | 14.01 | 14.32 | 13.79 | 13.79 | 8,787 | -0.37(-2.61%) |
Oct 02, 2023 | 14.49 | 14.49 | 14.09 | 14.16 | 18,593 | +0.15(+1.07%) |
Sep 29, 2023 | 14.29 | 14.69 | 14.01 | 14.01 | 12,480 | -0.13(-0.92%) |
Sep 28, 2023 | 14.45 | 14.50 | 14.08 | 14.14 | 4,153 | -0.12(-0.84%) |
Sep 27, 2023 | 14.54 | 14.54 | 14.22 | 14.26 | 13,670 | -0.19(-1.31%) |
Sep 26, 2023 | 14.38 | 14.59 | 14.31 | 14.45 | 7,289 | +0.00(+0.00%) |
Sep 25, 2023 | 14.51 | 14.66 | 14.42 | 14.45 | 14,443 | -0.19(-1.30%) |
Sep 22, 2023 | 14.56 | 14.89 | 14.46 | 14.64 | 45,913 | -0.05(-0.34%) |
Sep 21, 2023 | 14.62 | 14.80 | 14.28 | 14.69 | 83,318 | -0.14(-0.94%) |
Sep 20, 2023 | 14.66 | 15.00 | 14.66 | 14.83 | 18,541 | +0.05(+0.34%) |
Sep 19, 2023 | 14.80 | 14.85 | 14.49 | 14.78 | 12,993 | -0.02(-0.14%) |
Sep 18, 2023 | 14.80 | 15.41 | 14.61 | 14.80 | 27,901 | -0.15(-1.00%) |
Sep 15, 2023 | 14.90 | 15.23 | 14.50 | 14.95 | 704,394 | +0.28(+1.91%) |
Sep 14, 2023 | 14.60 | 14.85 | 14.53 | 14.67 | 66,608 | +0.20(+1.38%) |
Sep 13, 2023 | 14.33 | 14.66 | 14.25 | 14.47 | 21,539 | -0.05(-0.34%) |
Sep 12, 2023 | 14.82 | 14.97 | 14.52 | 14.52 | 23,226 | -0.36(-2.42%) |
Sep 11, 2023 | 14.58 | 15.05 | 14.88 | 29,127 | +0.51(+3.55%) | |
Sep 06, 2023 | 14.37 | 0 | +0.15(+1.05%) | |||
Sep 05, 2023 | 14.48 | 14.88 | 13.99 | 14.22 | 41,077 | -0.52(-3.56%) |
Sep 01, 2023 | 14.33 | 14.85 | 14.29 | 14.74 | 6,178 | +0.64(+4.57%) |
Aug 31, 2023 | 14.12 | 14.81 | 14.10 | 14.10 | 62,126 | -0.15(-1.05%) |
Aug 30, 2023 | 14.24 | 14.48 | 14.24 | 14.25 | 2,215 | -0.20(-1.38%) |
Aug 29, 2023 | 14.25 | 14.49 | 14.00 | 14.45 | 2,052 | -0.02(-0.14%) |
Aug 28, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 658 | -0.47(-3.18%) |
Aug 25, 2023 | 14.27 | 14.95 | 14.12 | 14.95 | 12,391 | +0.55(+3.86%) |
Aug 24, 2023 | 14.27 | 14.50 | 14.25 | 14.39 | 2,174 | +0.14(+0.98%) |
Aug 23, 2023 | 14.55 | 14.55 | 13.80 | 14.25 | 10,589 | -0.21(-1.45%) |
Aug 22, 2023 | 14.64 | 14.65 | 14.46 | 14.46 | 8,566 | -0.14(-0.96%) |
Aug 21, 2023 | 14.28 | 14.74 | 14.28 | 14.60 | 1,685 | +0.14(+0.97%) |
Aug 18, 2023 | 14.35 | 14.46 | 14.12 | 14.46 | 1,506 | +0.41(+2.92%) |
Aug 17, 2023 | 14.74 | 14.87 | 14.00 | 14.05 | 54,580 | -0.73(-4.94%) |
Aug 16, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 1,154 | -0.12(-0.81%) |
Aug 15, 2023 | 14.57 | 14.95 | 14.57 | 14.90 | 4,336 | +0.33(+2.26%) |
Aug 14, 2023 | 14.94 | 15.27 | 13.42 | 14.57 | 20,745 | -0.43(-2.87%) |
Aug 11, 2023 | 15.23 | 15.44 | 14.99 | 15.00 | 16,176 | -0.10(-0.66%) |
Aug 10, 2023 | 15.10 | 15.47 | 15.10 | 15.10 | 2,734 | -0.39(-2.52%) |
Aug 09, 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 137 | +0.09(+0.58%) |
Aug 08, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 448 | +0.00(+0.00%) |
Aug 07, 2023 | 15.28 | 15.49 | 15.05 | 15.40 | 23,876 | +0.00(+0.00%) |
Aug 04, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 948 | -0.07(-0.45%) |
Aug 03, 2023 | 15.10 | 15.50 | 15.02 | 15.47 | 3,144 | +0.03(+0.19%) |
Aug 02, 2023 | 15.25 | 15.62 | 15.25 | 15.44 | 5,027 | -0.02(-0.13%) |
Aug 01, 2023 | 15.10 | 15.50 | 15.10 | 15.46 | 4,078 | +0.11(+0.72%) |
Jul 31, 2023 | 14.80 | 15.45 | 14.80 | 15.35 | 19,035 | +0.16(+1.05%) |
Jul 28, 2023 | 14.65 | 15.19 | 14.65 | 15.19 | 2,783 | +0.01(+0.07%) |
Jul 27, 2023 | 15.00 | 15.20 | 14.97 | 15.18 | 5,322 | -0.06(-0.39%) |
Jul 26, 2023 | 14.85 | 15.24 | 14.40 | 15.24 | 6,334 | +0.43(+2.90%) |
Jul 25, 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 436 | +0.00(+0.00%) |
Jul 24, 2023 | 14.85 | 14.85 | 14.81 | 14.81 | 1,520 | -0.04(-0.27%) |
Jul 21, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 2,938 | -0.03(-0.20%) |
Jul 20, 2023 | 14.84 | 14.88 | 14.84 | 14.88 | 718 | +0.00(+0.00%) |
Jul 19, 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 368 | -0.07(-0.47%) |
Jul 18, 2023 | 14.52 | 14.95 | 14.50 | 14.95 | 1,166 | +0.01(+0.07%) |
Jul 17, 2023 | 14.71 | 14.98 | 14.51 | 14.94 | 4,155 | -0.08(-0.53%) |
Jul 14, 2023 | 14.94 | 15.02 | 14.94 | 15.02 | 226 | +0.39(+2.70%) |
Jul 13, 2023 | 14.50 | 14.98 | 14.50 | 14.62 | 1,624 | +0.18(+1.21%) |
Jul 12, 2023 | 14.48 | 14.48 | 14.28 | 14.45 | 722 | +0.31(+2.19%) |
Jul 11, 2023 | 14.15 | 14.53 | 14.00 | 14.14 | 4,053 | +0.03(+0.21%) |
Jul 10, 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 824 | +0.06(+0.43%) |
Jul 07, 2023 | 14.04 | 14.14 | 13.61 | 14.05 | 7,851 | -0.10(-0.71%) |
Jul 06, 2023 | 14.14 | 14.15 | 14.05 | 14.15 | 7,959 | -0.22(-1.53%) |
Jul 05, 2023 | 14.13 | 14.40 | 14.05 | 14.37 | 8,795 | -0.16(-1.10%) |
Jul 03, 2023 | 13.84 | 14.62 | 13.84 | 14.53 | 425 | +0.81(+5.90%) |
Jun 30, 2023 | 14.00 | 14.29 | 13.67 | 13.72 | 50,165 | -0.28(-2.00%) |
Jun 29, 2023 | 14.51 | 14.51 | 13.90 | 14.00 | 16,357 | -0.20(-1.41%) |
Jun 28, 2023 | 14.00 | 14.25 | 13.85 | 14.20 | 66,125 | -0.05(-0.35%) |
Jun 27, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 626 | +0.00(+0.00%) |
Jun 26, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 110 | +0.00(+0.00%) |
Jun 23, 2023 | 14.25 | 14.25 | 14.22 | 14.25 | 20,260 | +0.00(+0.00%) |
Jun 22, 2023 | 14.35 | 14.60 | 14.25 | 14.25 | 60,358 | -0.35(-2.40%) |
Jun 21, 2023 | 14.69 | 14.69 | 14.32 | 14.60 | 5,352 | +0.15(+1.04%) |
Jun 20, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 1,051 | -0.05(-0.34%) |
Jun 16, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 1,111 | +0.20(+1.40%) |