Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.90 | 23.27 | 22.38 | 22.50 | 585,635 | -0.25(-1.10%) |
May 30, 2024 | 22.87 | 22.96 | 22.58 | 22.75 | 405,224 | +0.01(+0.04%) |
May 29, 2024 | 23.27 | 23.40 | 22.70 | 22.74 | 355,533 | -0.77(-3.26%) |
May 28, 2024 | 23.16 | 23.71 | 23.12 | 23.51 | 377,291 | +0.28(+1.20%) |
May 24, 2024 | 22.87 | 23.23 | 22.73 | 23.23 | 241,750 | +0.44(+1.92%) |
May 23, 2024 | 23.16 | 23.16 | 22.65 | 22.79 | 550,484 | -0.37(-1.59%) |
May 22, 2024 | 23.17 | 23.38 | 22.83 | 23.16 | 311,547 | +0.02(+0.09%) |
May 21, 2024 | 23.23 | 23.32 | 22.96 | 23.14 | 309,264 | -0.18(-0.77%) |
May 20, 2024 | 23.45 | 23.52 | 23.31 | 23.32 | 249,689 | -0.07(-0.30%) |
May 17, 2024 | 23.76 | 23.76 | 23.38 | 23.39 | 290,385 | -0.31(-1.30%) |
May 16, 2024 | 23.34 | 23.86 | 23.34 | 23.70 | 283,934 | +0.25(+1.06%) |
May 15, 2024 | 23.85 | 23.88 | 23.39 | 23.45 | 430,280 | -0.10(-0.42%) |
May 14, 2024 | 23.86 | 23.94 | 23.48 | 23.55 | 310,888 | -0.21(-0.88%) |
May 13, 2024 | 23.82 | 23.95 | 23.50 | 23.76 | 345,500 | +0.11(+0.46%) |
May 10, 2024 | 23.68 | 23.73 | 23.09 | 23.65 | 440,791 | -0.15(-0.63%) |
May 09, 2024 | 23.80 | 23.93 | 23.49 | 23.79 | 402,099 | +0.01(+0.04%) |
May 08, 2024 | 23.81 | 24.33 | 23.63 | 23.79 | 471,137 | -0.02(-0.08%) |
May 07, 2024 | 24.13 | 24.22 | 23.77 | 23.80 | 697,663 | -0.44(-1.81%) |
May 06, 2024 | 23.93 | 24.45 | 23.71 | 24.24 | 762,465 | +0.02(+0.08%) |
May 03, 2024 | 24.34 | 24.54 | 23.31 | 24.22 | 1,297,018 | +0.23(+0.95%) |
May 02, 2024 | 19.63 | 24.06 | 19.61 | 23.99 | 2,228,107 | +5.74(+31.46%) |
May 01, 2024 | 18.11 | 18.35 | 18.01 | 18.25 | 440,796 | +0.04(+0.22%) |
Apr 30, 2024 | 18.45 | 18.45 | 18.18 | 18.21 | 432,364 | -0.32(-1.72%) |
Apr 29, 2024 | 18.99 | 18.99 | 18.48 | 18.53 | 590,829 | -0.24(-1.27%) |
Apr 26, 2024 | 18.44 | 19.02 | 18.44 | 18.77 | 497,418 | +0.24(+1.29%) |
Apr 25, 2024 | 18.39 | 18.68 | 18.20 | 18.53 | 717,420 | +0.20(+1.09%) |
Apr 24, 2024 | 17.83 | 18.34 | 17.81 | 18.33 | 644,614 | +0.58(+3.25%) |
Apr 23, 2024 | 17.50 | 17.93 | 17.49 | 17.75 | 804,299 | +0.34(+1.94%) |
Apr 22, 2024 | 17.29 | 17.59 | 17.27 | 17.42 | 694,102 | +0.17(+0.98%) |
Apr 19, 2024 | 16.91 | 17.25 | 16.91 | 17.25 | 760,477 | +0.34(+2.00%) |
Apr 18, 2024 | 16.81 | 17.10 | 16.71 | 16.91 | 859,899 | +0.15(+0.92%) |
Apr 17, 2024 | 16.92 | 16.99 | 16.71 | 16.75 | 496,131 | -0.03(-0.21%) |
Apr 16, 2024 | 16.77 | 16.92 | 16.48 | 16.79 | 515,426 | +0.02(+0.12%) |
Apr 15, 2024 | 17.14 | 17.25 | 16.67 | 16.77 | 543,871 | -0.26(-1.52%) |
Apr 12, 2024 | 17.42 | 17.43 | 17.01 | 17.03 | 583,890 | -0.40(-2.28%) |
Apr 11, 2024 | 17.64 | 17.78 | 17.43 | 17.43 | 413,272 | -0.12(-0.68%) |
Apr 10, 2024 | 17.56 | 17.76 | 17.42 | 17.55 | 531,936 | -0.16(-0.90%) |
Apr 09, 2024 | 17.40 | 17.78 | 17.40 | 17.70 | 587,310 | +0.40(+2.30%) |
Apr 08, 2024 | 17.26 | 17.35 | 17.19 | 17.31 | 430,224 | +0.00(+0.00%) |
Apr 05, 2024 | 17.30 | 17.47 | 17.27 | 17.31 | 653,913 | +0.01(+0.06%) |
Apr 04, 2024 | 17.42 | 17.51 | 17.27 | 17.30 | 289,528 | -0.07(-0.40%) |
Apr 03, 2024 | 17.64 | 17.69 | 17.34 | 17.37 | 321,240 | -0.25(-1.41%) |
Apr 02, 2024 | 17.63 | 17.72 | 17.20 | 17.61 | 645,676 | -0.02(-0.11%) |
Apr 01, 2024 | 17.51 | 17.82 | 17.48 | 17.63 | 488,627 | +0.16(+0.91%) |
Mar 28, 2024 | 17.70 | 17.80 | 17.46 | 17.48 | 427,134 | -0.14(-0.79%) |
Mar 27, 2024 | 17.61 | 17.76 | 17.51 | 17.61 | 484,787 | +0.00(+0.00%) |
Mar 26, 2024 | 17.73 | 17.73 | 17.56 | 17.61 | 390,366 | +0.02(+0.11%) |
Mar 25, 2024 | 17.84 | 17.96 | 17.52 | 17.59 | 418,505 | -0.24(-1.34%) |
Mar 22, 2024 | 17.76 | 17.83 | 17.55 | 17.83 | 410,614 | +0.02(+0.11%) |
Mar 21, 2024 | 17.69 | 17.85 | 17.49 | 17.81 | 602,261 | +0.13(+0.73%) |
Mar 20, 2024 | 17.27 | 17.70 | 16.92 | 17.68 | 450,396 | +0.43(+2.48%) |
Mar 19, 2024 | 17.41 | 17.42 | 17.04 | 17.26 | 319,708 | -0.06(-0.34%) |
Mar 18, 2024 | 17.56 | 17.69 | 17.32 | 17.32 | 442,985 | -0.25(-1.42%) |
Mar 15, 2024 | 17.49 | 17.64 | 17.41 | 17.57 | 4,809,218 | -0.05(-0.28%) |
Mar 14, 2024 | 17.59 | 17.64 | 17.37 | 17.61 | 483,663 | -0.05(-0.28%) |
Mar 13, 2024 | 17.49 | 17.77 | 17.46 | 17.66 | 432,038 | +0.23(+1.31%) |
Mar 12, 2024 | 17.51 | 17.65 | 17.36 | 17.44 | 496,987 | -0.13(-0.74%) |
Mar 11, 2024 | 17.68 | 17.83 | 17.44 | 17.57 | 528,993 | +0.10(+0.57%) |
Mar 08, 2024 | 17.52 | 17.57 | 17.18 | 17.47 | 365,421 | +0.09(+0.52%) |
Mar 07, 2024 | 17.47 | 17.49 | 17.20 | 17.38 | 342,573 | -0.05(-0.29%) |
Mar 06, 2024 | 17.33 | 17.59 | 17.20 | 17.43 | 564,030 | +0.25(+1.45%) |
Mar 05, 2024 | 17.59 | 17.67 | 17.16 | 17.18 | 404,945 | -0.33(-1.88%) |
Mar 04, 2024 | 17.50 | 17.84 | 17.24 | 17.51 | 331,650 | +0.06(+0.34%) |
Mar 01, 2024 | 17.72 | 17.78 | 17.33 | 17.45 | 407,611 | -0.28(-1.57%) |
Feb 29, 2024 | 17.55 | 17.82 | 17.49 | 17.72 | 470,161 | +0.31(+1.77%) |
Feb 28, 2024 | 17.23 | 17.58 | 17.15 | 17.42 | 495,684 | +0.23(+1.32%) |
Feb 27, 2024 | 17.61 | 17.61 | 16.87 | 17.19 | 538,477 | -0.40(-2.25%) |
Feb 26, 2024 | 17.20 | 17.90 | 17.15 | 17.58 | 774,644 | +0.35(+2.01%) |
Feb 23, 2024 | 16.85 | 17.26 | 16.66 | 17.24 | 438,651 | +0.39(+2.29%) |
Feb 22, 2024 | 16.84 | 17.26 | 15.94 | 16.85 | 842,532 | +0.06(+0.35%) |
Feb 21, 2024 | 17.04 | 17.24 | 16.70 | 16.79 | 417,881 | -0.18(-1.05%) |
Feb 20, 2024 | 17.39 | 17.39 | 16.90 | 16.97 | 470,159 | -0.36(-2.05%) |
Feb 16, 2024 | 17.48 | 17.65 | 17.33 | 17.33 | 390,393 | -0.17(-0.96%) |
Feb 15, 2024 | 17.61 | 17.71 | 17.30 | 17.49 | 447,639 | -0.14(-0.79%) |
Feb 14, 2024 | 17.69 | 17.75 | 17.47 | 17.63 | 291,530 | +0.06(+0.34%) |
Feb 13, 2024 | 17.84 | 18.01 | 17.47 | 17.57 | 411,746 | -0.44(-2.42%) |
Feb 12, 2024 | 17.87 | 18.15 | 17.86 | 18.01 | 411,071 | +0.14(+0.78%) |
Feb 09, 2024 | 17.49 | 17.89 | 17.33 | 17.87 | 319,848 | +0.35(+1.97%) |
Feb 08, 2024 | 17.26 | 17.54 | 17.26 | 17.52 | 342,578 | +0.27(+1.55%) |
Feb 07, 2024 | 17.10 | 17.50 | 16.95 | 17.26 | 415,823 | +0.09(+0.52%) |
Feb 06, 2024 | 17.51 | 17.63 | 17.14 | 17.17 | 434,856 | -0.44(-2.47%) |
Feb 05, 2024 | 17.78 | 17.81 | 17.29 | 17.60 | 368,047 | -0.21(-1.17%) |
Feb 02, 2024 | 17.93 | 18.31 | 17.76 | 17.81 | 563,231 | -0.42(-2.28%) |
Feb 01, 2024 | 17.92 | 18.31 | 17.92 | 18.23 | 412,754 | +0.33(+1.82%) |
Jan 31, 2024 | 17.81 | 18.05 | 17.75 | 17.90 | 459,335 | +0.11(+0.61%) |
Jan 30, 2024 | 17.81 | 17.84 | 17.29 | 17.79 | 498,281 | -0.18(-0.99%) |
Jan 29, 2024 | 18.30 | 18.37 | 17.76 | 17.97 | 361,433 | -0.40(-2.15%) |
Jan 26, 2024 | 18.30 | 18.47 | 18.13 | 18.37 | 331,113 | +0.03(+0.16%) |
Jan 25, 2024 | 18.30 | 18.60 | 18.12 | 18.34 | 373,752 | +0.01(+0.05%) |
Jan 24, 2024 | 18.30 | 18.35 | 18.14 | 18.33 | 319,820 | +0.18(+0.98%) |
Jan 23, 2024 | 18.17 | 18.32 | 17.94 | 18.15 | 360,310 | +0.12(+0.66%) |
Jan 22, 2024 | 17.48 | 18.08 | 17.38 | 18.03 | 501,388 | +0.66(+3.82%) |
Jan 19, 2024 | 17.46 | 17.46 | 17.10 | 17.37 | 255,800 | +0.03(+0.17%) |
Jan 18, 2024 | 17.44 | 17.48 | 17.15 | 17.34 | 335,906 | +0.00(+0.00%) |
Jan 17, 2024 | 17.28 | 17.55 | 17.27 | 17.34 | 276,766 | -0.08(-0.45%) |
Jan 16, 2024 | 17.12 | 17.55 | 17.17 | 17.42 | 424,510 | +0.30(+1.73%) |
Jan 12, 2024 | 16.96 | 17.16 | 16.91 | 17.12 | 227,040 | +0.16(+0.93%) |
Jan 11, 2024 | 16.79 | 16.98 | 16.58 | 16.96 | 281,113 | +0.16(+0.94%) |
Jan 10, 2024 | 16.67 | 16.93 | 16.62 | 16.80 | 272,205 | +0.03(+0.18%) |
Jan 09, 2024 | 16.97 | 17.11 | 16.60 | 16.77 | 250,904 | -0.30(-1.74%) |
Jan 08, 2024 | 17.06 | 17.11 | 16.77 | 17.07 | 285,347 | +0.07(+0.41%) |
Jan 05, 2024 | 17.48 | 17.61 | 16.98 | 17.00 | 369,139 | -0.60(-3.43%) |
Jan 04, 2024 | 17.56 | 17.84 | 17.32 | 17.60 | 343,299 | +0.17(+0.96%) |
Jan 03, 2024 | 17.73 | 17.95 | 17.42 | 17.44 | 424,486 | -0.30(-1.67%) |
Jan 02, 2024 | 17.37 | 17.95 | 17.33 | 17.73 | 700,040 | +0.37(+2.11%) |
Dec 29, 2023 | 17.46 | 17.51 | 17.26 | 17.37 | 430,216 | -0.16(-0.90%) |
Dec 28, 2023 | 17.77 | 17.88 | 17.49 | 17.52 | 333,963 | -0.23(-1.28%) |
Dec 27, 2023 | 17.60 | 17.90 | 17.59 | 17.75 | 227,388 | +0.15(+0.84%) |
Dec 26, 2023 | 17.49 | 17.64 | 17.29 | 17.60 | 196,860 | +0.12(+0.68%) |
Dec 22, 2023 | 17.48 | 17.58 | 17.29 | 17.48 | 228,652 | +0.01(+0.06%) |
Dec 21, 2023 | 17.32 | 17.48 | 17.29 | 17.48 | 303,114 | +0.22(+1.26%) |
Dec 20, 2023 | 17.18 | 17.63 | 17.00 | 17.26 | 368,059 | +0.20(+1.16%) |
Dec 19, 2023 | 16.77 | 17.21 | 16.75 | 17.06 | 480,226 | +0.32(+1.89%) |
Dec 18, 2023 | 16.88 | 17.01 | 16.70 | 16.74 | 405,500 | +0.01(+0.06%) |
Dec 15, 2023 | 17.05 | 17.05 | 16.52 | 16.73 | 2,233,386 | -0.19(-1.11%) |
Dec 14, 2023 | 17.50 | 17.52 | 16.43 | 16.92 | 956,445 | -0.62(-3.55%) |
Dec 13, 2023 | 17.83 | 17.83 | 17.27 | 17.54 | 936,535 | -0.35(-1.93%) |
Dec 12, 2023 | 17.81 | 17.98 | 17.66 | 17.89 | 433,990 | +0.08(+0.44%) |
Dec 11, 2023 | 18.23 | 18.25 | 17.63 | 17.81 | 378,760 | -0.38(-2.07%) |
Dec 08, 2023 | 18.23 | 18.43 | 18.05 | 18.19 | 432,688 | -0.06(-0.32%) |
Dec 07, 2023 | 17.86 | 18.26 | 17.75 | 18.25 | 518,647 | +0.45(+2.56%) |
Dec 06, 2023 | 17.73 | 17.98 | 17.68 | 17.79 | 571,540 | +0.17(+0.95%) |
Dec 05, 2023 | 17.48 | 17.79 | 17.33 | 17.62 | 331,971 | +0.14(+0.79%) |
Dec 04, 2023 | 17.26 | 17.68 | 17.26 | 17.48 | 664,353 | +0.19(+1.09%) |
Dec 01, 2023 | 17.19 | 17.42 | 16.91 | 17.30 | 492,910 | +0.07(+0.40%) |
Nov 30, 2023 | 17.25 | 17.38 | 17.11 | 17.23 | 398,561 | +0.09(+0.52%) |
Nov 29, 2023 | 17.12 | 17.39 | 17.07 | 17.14 | 606,262 | +0.05(+0.29%) |
Nov 28, 2023 | 17.11 | 17.22 | 17.02 | 17.09 | 410,885 | -0.06(-0.34%) |
Nov 27, 2023 | 17.20 | 17.34 | 17.06 | 17.15 | 452,285 | -0.08(-0.46%) |
Nov 24, 2023 | 17.13 | 17.46 | 17.12 | 17.23 | 181,480 | +0.17(+0.98%) |
Nov 22, 2023 | 16.61 | 17.17 | 16.61 | 17.06 | 373,427 | +0.51(+3.09%) |
Nov 21, 2023 | 16.66 | 16.75 | 16.43 | 16.55 | 485,796 | -0.10(-0.59%) |
Nov 20, 2023 | 17.23 | 17.30 | 16.54 | 16.65 | 760,398 | -1.13(-6.36%) |
Nov 17, 2023 | 17.79 | 18.07 | 17.66 | 17.78 | 918,348 | +0.02(+0.11%) |
Nov 16, 2023 | 17.41 | 17.76 | 17.11 | 17.76 | 514,430 | +0.36(+2.09%) |
Nov 15, 2023 | 17.29 | 17.57 | 17.22 | 17.39 | 519,243 | +0.04(+0.23%) |
Nov 14, 2023 | 17.03 | 17.36 | 16.97 | 17.36 | 361,913 | +0.54(+3.21%) |
Nov 13, 2023 | 16.85 | 17.06 | 16.70 | 16.81 | 295,421 | -0.10(-0.58%) |
Nov 10, 2023 | 16.87 | 17.01 | 16.78 | 16.91 | 459,945 | +0.07(+0.41%) |
Nov 09, 2023 | 16.78 | 17.01 | 16.63 | 16.84 | 266,154 | +0.08(+0.47%) |
Nov 08, 2023 | 16.78 | 16.78 | 16.43 | 16.77 | 302,568 | +0.21(+1.25%) |
Nov 07, 2023 | 16.86 | 16.86 | 16.53 | 16.56 | 387,086 | -0.37(-2.21%) |
Nov 06, 2023 | 17.32 | 17.34 | 16.70 | 16.93 | 526,584 | -0.28(-1.60%) |
Nov 03, 2023 | 17.93 | 19.28 | 16.28 | 17.21 | 1,219,610 | -1.00(-5.50%) |
Nov 02, 2023 | 17.92 | 18.24 | 17.80 | 18.21 | 402,524 | +0.36(+2.04%) |
Nov 01, 2023 | 17.78 | 17.97 | 17.75 | 17.85 | 343,948 | +0.07(+0.39%) |
Oct 31, 2023 | 17.78 | 17.87 | 17.60 | 17.78 | 493,502 | +0.01(+0.06%) |
Oct 30, 2023 | 17.77 | 18.04 | 17.63 | 17.77 | 331,992 | +0.17(+0.95%) |
Oct 27, 2023 | 17.52 | 17.72 | 17.44 | 17.60 | 456,312 | +0.19(+1.07%) |
Oct 26, 2023 | 17.73 | 17.76 | 17.30 | 17.41 | 290,134 | -0.23(-1.28%) |
Oct 25, 2023 | 17.45 | 17.83 | 17.45 | 17.64 | 302,528 | +0.17(+0.96%) |
Oct 24, 2023 | 17.25 | 17.63 | 17.25 | 17.47 | 322,198 | +0.28(+1.60%) |
Oct 23, 2023 | 17.50 | 17.62 | 17.15 | 17.20 | 535,460 | -0.35(-2.02%) |
Oct 20, 2023 | 17.52 | 17.74 | 17.23 | 17.55 | 596,285 | +0.10(+0.56%) |
Oct 19, 2023 | 18.01 | 18.01 | 17.34 | 17.45 | 487,801 | -0.53(-2.95%) |
Oct 18, 2023 | 17.53 | 18.26 | 17.53 | 17.98 | 445,117 | +0.41(+2.35%) |
Oct 17, 2023 | 17.49 | 17.76 | 17.49 | 17.57 | 345,933 | +0.11(+0.62%) |
Oct 16, 2023 | 17.30 | 17.51 | 17.29 | 17.46 | 341,985 | +0.30(+1.78%) |
Oct 13, 2023 | 17.30 | 17.35 | 17.08 | 17.16 | 470,629 | -0.17(-0.96%) |
Oct 12, 2023 | 17.60 | 17.67 | 17.14 | 17.33 | 310,822 | -0.27(-1.51%) |
Oct 11, 2023 | 17.44 | 17.73 | 17.43 | 17.59 | 284,704 | +0.20(+1.13%) |
Oct 10, 2023 | 17.29 | 17.62 | 17.24 | 17.39 | 445,034 | +0.10(+0.57%) |
Oct 09, 2023 | 17.00 | 17.39 | 17.00 | 17.30 | 351,124 | +0.23(+1.32%) |
Oct 06, 2023 | 17.11 | 17.22 | 17.00 | 17.07 | 415,206 | -0.06(-0.34%) |
Oct 05, 2023 | 17.05 | 17.44 | 17.05 | 17.13 | 362,102 | +0.08(+0.46%) |
Oct 04, 2023 | 17.11 | 17.30 | 16.93 | 17.05 | 581,906 | -0.07(-0.40%) |
Oct 03, 2023 | 17.06 | 17.23 | 16.96 | 17.12 | 471,801 | +0.01(+0.06%) |
Oct 02, 2023 | 16.81 | 17.19 | 16.79 | 17.11 | 629,260 | +0.30(+1.81%) |
Sep 29, 2023 | 17.13 | 17.18 | 16.79 | 16.80 | 1,137,771 | -0.30(-1.78%) |
Sep 28, 2023 | 17.37 | 17.44 | 17.04 | 17.11 | 740,106 | -0.23(-1.30%) |
Sep 27, 2023 | 17.14 | 17.44 | 17.10 | 17.34 | 461,947 | +0.36(+2.14%) |
Sep 26, 2023 | 17.02 | 17.15 | 16.91 | 16.97 | 419,882 | -0.09(-0.52%) |
Sep 25, 2023 | 16.63 | 17.10 | 17.00 | 17.06 | 378,550 | +0.44(+2.66%) |
Sep 22, 2023 | 16.43 | 16.82 | 16.39 | 16.62 | 326,466 | +0.23(+1.38%) |
Sep 21, 2023 | 16.17 | 16.43 | 16.09 | 16.39 | 349,818 | +0.16(+0.97%) |
Sep 20, 2023 | 16.22 | 16.41 | 16.22 | 16.23 | 220,123 | +0.07(+0.43%) |
Sep 19, 2023 | 16.06 | 16.26 | 15.98 | 16.17 | 403,661 | +0.10(+0.61%) |
Sep 18, 2023 | 16.19 | 16.32 | 15.98 | 16.07 | 343,725 | -0.08(-0.49%) |
Sep 15, 2023 | 16.29 | 16.47 | 16.02 | 16.15 | 1,833,295 | -0.19(-1.14%) |
Sep 14, 2023 | 16.69 | 16.82 | 16.31 | 16.33 | 377,602 | -0.18(-1.07%) |
Sep 13, 2023 | 16.44 | 16.64 | 16.25 | 16.51 | 410,047 | +0.15(+0.90%) |
Sep 12, 2023 | 16.40 | 16.72 | 16.34 | 16.36 | 281,462 | -0.06(-0.36%) |
Sep 11, 2023 | 16.00 | 16.55 | 15.98 | 16.42 | 424,770 | +0.44(+2.77%) |
Sep 08, 2023 | 15.80 | 16.06 | 15.73 | 15.98 | 432,602 | +0.26(+1.63%) |
Sep 07, 2023 | 15.94 | 15.96 | 15.66 | 15.72 | 547,105 | -0.25(-1.54%) |
Sep 06, 2023 | 16.15 | 16.27 | 15.84 | 15.97 | 405,887 | -0.11(-0.67%) |
Sep 05, 2023 | 17.01 | 17.01 | 15.77 | 16.08 | 799,215 | -1.01(-5.92%) |
Sep 01, 2023 | 16.38 | 17.19 | 16.28 | 17.09 | 604,373 | +0.81(+4.95%) |
Aug 31, 2023 | 16.04 | 16.35 | 15.96 | 16.28 | 309,810 | +0.31(+1.97%) |
Aug 30, 2023 | 15.97 | 16.09 | 15.90 | 15.97 | 216,224 | -0.02(-0.12%) |
Aug 29, 2023 | 16.00 | 16.17 | 15.94 | 15.99 | 283,718 | -0.01(-0.06%) |
Aug 28, 2023 | 16.00 | 16.15 | 15.95 | 16.00 | 993,087 | +0.05(+0.31%) |
Aug 25, 2023 | 15.65 | 16.10 | 15.65 | 15.95 | 328,333 | +0.31(+2.00%) |
Aug 24, 2023 | 15.73 | 15.88 | 15.63 | 15.64 | 351,578 | -0.09(-0.56%) |
Aug 23, 2023 | 15.72 | 15.85 | 15.57 | 15.73 | 289,859 | +0.01(+0.06%) |
Aug 22, 2023 | 15.76 | 15.80 | 15.62 | 15.72 | 245,370 | -0.03(-0.19%) |
Aug 21, 2023 | 15.63 | 15.82 | 15.41 | 15.74 | 422,244 | +0.12(+0.75%) |
Aug 18, 2023 | 15.62 | 15.89 | 15.50 | 15.63 | 635,440 | -0.09(-0.56%) |
Aug 17, 2023 | 15.73 | 15.86 | 15.63 | 15.72 | 327,304 | +0.09(+0.56%) |
Aug 16, 2023 | 15.97 | 16.35 | 15.60 | 15.63 | 339,943 | -0.37(-2.32%) |
Aug 15, 2023 | 16.11 | 16.47 | 15.88 | 16.00 | 341,930 | -0.17(-1.03%) |
Aug 14, 2023 | 16.28 | 16.48 | 16.11 | 16.16 | 404,756 | -0.12(-0.72%) |
Aug 11, 2023 | 16.06 | 16.65 | 16.06 | 16.28 | 376,896 | +0.05(+0.30%) |
Aug 10, 2023 | 16.36 | 16.54 | 16.19 | 16.23 | 458,721 | -0.03(-0.18%) |
Aug 09, 2023 | 16.30 | 16.31 | 15.92 | 16.26 | 393,763 | -0.07(-0.42%) |
Aug 08, 2023 | 16.53 | 16.64 | 16.11 | 16.33 | 531,312 | -0.25(-1.53%) |
Aug 07, 2023 | 15.64 | 16.61 | 15.64 | 16.58 | 633,085 | +1.03(+6.65%) |
Aug 04, 2023 | 15.37 | 16.20 | 15.33 | 15.55 | 743,136 | +1.94(+14.28%) |
Aug 03, 2023 | 13.42 | 13.72 | 13.42 | 13.61 | 281,111 | +0.08(+0.58%) |
Aug 02, 2023 | 13.36 | 13.71 | 13.36 | 13.53 | 302,487 | +0.12(+0.87%) |
Aug 01, 2023 | 13.03 | 13.42 | 12.99 | 13.41 | 253,283 | +0.38(+2.92%) |
Jul 31, 2023 | 12.80 | 13.08 | 12.80 | 13.03 | 205,480 | +0.23(+1.83%) |
Jul 28, 2023 | 12.65 | 12.82 | 12.65 | 12.80 | 207,779 | +0.18(+1.39%) |
Jul 27, 2023 | 12.75 | 12.82 | 12.61 | 12.62 | 224,532 | -0.10(-0.77%) |
Jul 26, 2023 | 12.72 | 12.86 | 12.69 | 12.72 | 255,893 | -0.02(-0.15%) |
Jul 25, 2023 | 12.74 | 12.82 | 12.70 | 12.74 | 172,697 | -0.09(-0.69%) |
Jul 24, 2023 | 12.74 | 12.86 | 12.64 | 12.83 | 152,983 | +0.12(+0.92%) |
Jul 21, 2023 | 12.72 | 12.83 | 12.64 | 12.71 | 253,888 | +0.07(+0.54%) |
Jul 20, 2023 | 12.87 | 12.89 | 12.59 | 12.64 | 358,776 | -0.16(-1.22%) |
Jul 19, 2023 | 12.65 | 12.83 | 12.62 | 12.80 | 185,193 | +0.15(+1.16%) |
Jul 18, 2023 | 12.45 | 12.68 | 12.45 | 12.65 | 207,624 | +0.21(+1.65%) |
Jul 17, 2023 | 12.34 | 12.53 | 12.27 | 12.45 | 217,080 | +0.05(+0.39%) |
Jul 14, 2023 | 12.24 | 12.40 | 12.01 | 12.40 | 285,454 | +0.14(+1.11%) |
Jul 13, 2023 | 12.30 | 12.34 | 12.19 | 12.26 | 200,474 | -0.09(-0.71%) |
Jul 12, 2023 | 12.47 | 12.47 | 12.26 | 12.35 | 262,161 | +0.01(+0.08%) |
Jul 11, 2023 | 12.20 | 12.35 | 12.15 | 12.34 | 198,033 | +0.14(+1.12%) |
Jul 10, 2023 | 12.09 | 12.35 | 12.09 | 12.20 | 327,954 | +0.08(+0.64%) |
Jul 07, 2023 | 11.95 | 12.38 | 11.95 | 12.12 | 337,808 | +0.23(+1.97%) |
Jul 06, 2023 | 12.06 | 12.18 | 11.72 | 11.89 | 307,514 | -0.31(-2.56%) |
Jul 05, 2023 | 11.81 | 12.25 | 11.60 | 12.20 | 948,861 | +0.39(+3.31%) |
Jul 03, 2023 | 11.98 | 12.10 | 11.76 | 11.81 | 309,958 | -0.17(-1.39%) |
Jun 30, 2023 | 12.04 | 12.09 | 11.90 | 11.98 | 405,499 | +0.00(+0.00%) |
Jun 29, 2023 | 11.84 | 11.98 | 11.80 | 11.98 | 236,961 | +0.18(+1.49%) |
Jun 28, 2023 | 11.86 | 11.86 | 11.65 | 11.80 | 278,536 | -0.06(-0.49%) |
Jun 27, 2023 | 11.84 | 11.97 | 11.74 | 11.86 | 211,502 | +0.03(+0.25%) |
Jun 26, 2023 | 11.81 | 12.15 | 11.80 | 11.83 | 281,251 | -0.06(-0.49%) |
Jun 23, 2023 | 11.96 | 12.21 | 11.82 | 11.89 | 491,509 | -0.18(-1.46%) |
Jun 22, 2023 | 12.23 | 12.23 | 11.57 | 12.06 | 511,757 | -0.17(-1.36%) |
Jun 21, 2023 | 12.15 | 12.31 | 12.06 | 12.23 | 290,306 | +0.04(+0.32%) |
Jun 20, 2023 | 12.22 | 12.37 | 12.02 | 12.19 | 323,539 | -0.06(-0.48%) |
Jun 16, 2023 | 12.45 | 12.45 | 12.15 | 12.25 | 1,293,519 | -0.14(-1.10%) |