Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.42 | 20.50 | 20.23 | 20.25 | 9,971 | +0.14(+0.70%) |
May 30, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 854 | +0.16(+0.80%) |
May 29, 2024 | 20.00 | 20.01 | 19.83 | 19.95 | 7,231 | -0.12(-0.60%) |
May 28, 2024 | 20.00 | 20.16 | 19.90 | 20.07 | 5,955 | +0.25(+1.26%) |
May 24, 2024 | 20.14 | 20.14 | 19.81 | 19.82 | 2,750 | -0.28(-1.39%) |
May 23, 2024 | 20.25 | 20.25 | 20.10 | 20.10 | 4,751 | -0.23(-1.16%) |
May 22, 2024 | 20.40 | 20.40 | 20.34 | 20.34 | 1,517 | -0.02(-0.12%) |
May 21, 2024 | 20.40 | 20.40 | 20.36 | 20.36 | 1,291 | +0.00(+0.00%) |
May 20, 2024 | 20.36 | 20.45 | 20.36 | 20.36 | 1,171 | -0.09(-0.44%) |
May 17, 2024 | 20.36 | 20.75 | 20.00 | 20.45 | 4,198 | +0.19(+0.94%) |
May 16, 2024 | 20.16 | 20.30 | 20.16 | 20.26 | 2,226 | +0.26(+1.30%) |
May 15, 2024 | 19.87 | 20.07 | 19.75 | 20.00 | 2,870 | +0.00(+0.00%) |
May 14, 2024 | 20.00 | 20.07 | 20.00 | 20.00 | 5,032 | +0.19(+0.95%) |
May 13, 2024 | 19.97 | 20.02 | 19.67 | 19.81 | 4,598 | -0.16(-0.79%) |
May 10, 2024 | 20.06 | 20.06 | 19.97 | 19.97 | 3,158 | -0.21(-1.02%) |
May 09, 2024 | 20.16 | 20.18 | 20.16 | 20.18 | 1,022 | +0.20(+0.98%) |
May 08, 2024 | 20.16 | 20.21 | 19.97 | 19.98 | 2,502 | -0.19(-0.93%) |
May 06, 2024 | 20.17 | 124 | +0.07(+0.34%) | |||
May 03, 2024 | 19.85 | 20.10 | 19.85 | 20.10 | 1,537 | +0.61(+3.13%) |
May 02, 2024 | 19.65 | 19.81 | 19.49 | 19.49 | 709 | -0.06(-0.30%) |
May 01, 2024 | 19.63 | 19.79 | 19.44 | 19.55 | 6,261 | -0.12(-0.60%) |
Apr 30, 2024 | 19.60 | 19.66 | 19.44 | 19.66 | 5,691 | +0.23(+1.16%) |
Apr 26, 2024 | 19.44 | 645 | +0.01(+0.05%) | |||
Apr 25, 2024 | 19.63 | 19.63 | 19.33 | 19.43 | 8,059 | -0.40(-2.03%) |
Apr 24, 2024 | 19.87 | 19.87 | 19.55 | 19.83 | 3,793 | +0.35(+1.82%) |
Apr 22, 2024 | 19.48 | 449 | -0.05(-0.25%) | |||
Apr 19, 2024 | 19.66 | 19.66 | 19.32 | 19.53 | 1,628 | +0.17(+0.86%) |
Apr 18, 2024 | 19.48 | 19.49 | 19.28 | 19.36 | 5,231 | -0.11(-0.56%) |
Apr 17, 2024 | 19.49 | 19.64 | 19.47 | 19.47 | 1,012 | +0.00(+0.00%) |
Apr 16, 2024 | 19.44 | 19.65 | 19.31 | 19.47 | 5,850 | +0.18(+0.92%) |
Apr 15, 2024 | 19.29 | 19.36 | 19.18 | 19.29 | 13,533 | +0.01(+0.05%) |
Apr 12, 2024 | 19.24 | 19.66 | 19.24 | 19.28 | 5,131 | +0.04(+0.20%) |
Apr 11, 2024 | 19.04 | 19.24 | 18.95 | 19.24 | 10,695 | +0.30(+1.61%) |
Apr 10, 2024 | 19.48 | 19.52 | 18.94 | 18.94 | 14,959 | -0.57(-2.92%) |
Apr 09, 2024 | 19.62 | 19.85 | 19.48 | 19.51 | 9,146 | -0.30(-1.52%) |
Apr 08, 2024 | 19.44 | 19.81 | 19.43 | 19.81 | 2,414 | +0.38(+1.95%) |
Apr 05, 2024 | 19.28 | 19.43 | 19.28 | 19.43 | 2,317 | +0.23(+1.18%) |
Apr 04, 2024 | 19.89 | 19.89 | 19.20 | 19.20 | 9,366 | -0.72(-3.60%) |
Apr 03, 2024 | 19.64 | 19.92 | 19.55 | 19.92 | 3,827 | +0.20(+1.00%) |
Apr 02, 2024 | 19.94 | 19.94 | 19.30 | 19.72 | 13,263 | +0.12(+0.60%) |
Apr 01, 2024 | 19.50 | 19.61 | 19.43 | 19.61 | 2,765 | -0.07(-0.35%) |
Mar 28, 2024 | 19.41 | 19.67 | 19.37 | 19.67 | 4,478 | +0.58(+3.04%) |
Mar 26, 2024 | 19.09 | 353 | -0.33(-1.72%) | |||
Mar 25, 2024 | 19.12 | 19.43 | 19.08 | 19.43 | 3,660 | +0.10(+0.51%) |
Mar 22, 2024 | 19.36 | 19.36 | 19.13 | 19.33 | 1,897 | +0.08(+0.41%) |
Mar 21, 2024 | 19.64 | 19.64 | 19.20 | 19.25 | 5,784 | -0.39(-2.00%) |
Mar 20, 2024 | 19.46 | 19.67 | 19.46 | 19.64 | 5,143 | +0.59(+3.09%) |
Mar 19, 2024 | 19.16 | 19.17 | 19.03 | 19.06 | 8,422 | +0.28(+1.47%) |
Mar 18, 2024 | 18.88 | 18.93 | 18.78 | 18.78 | 3,092 | -0.08(-0.42%) |
Mar 15, 2024 | 18.91 | 19.10 | 18.70 | 18.86 | 10,499 | -0.26(-1.34%) |
Mar 14, 2024 | 19.16 | 19.24 | 19.11 | 19.11 | 2,819 | -0.29(-1.47%) |
Mar 13, 2024 | 19.31 | 19.40 | 19.23 | 19.40 | 1,436 | +0.17(+0.87%) |
Mar 12, 2024 | 19.28 | 19.33 | 19.16 | 19.23 | 3,295 | +0.18(+0.93%) |
Mar 11, 2024 | 19.58 | 19.58 | 19.03 | 19.05 | 1,987 | +0.20(+1.04%) |
Mar 08, 2024 | 18.89 | 18.99 | 18.85 | 18.86 | 12,916 | +0.08(+0.42%) |
Mar 07, 2024 | 18.87 | 18.93 | 18.74 | 18.78 | 3,243 | +0.07(+0.37%) |
Mar 06, 2024 | 18.68 | 19.18 | 18.65 | 18.71 | 12,333 | +0.16(+0.85%) |
Mar 05, 2024 | 18.69 | 18.85 | 18.55 | 18.55 | 12,679 | +0.05(+0.27%) |
Mar 04, 2024 | 18.50 | 19.16 | 18.50 | 18.50 | 18,113 | +0.01(+0.05%) |
Mar 01, 2024 | 18.65 | 19.18 | 18.49 | 18.49 | 21,153 | -0.30(-1.57%) |
Feb 29, 2024 | 18.70 | 19.18 | 18.59 | 18.79 | 27,464 | +0.09(+0.47%) |
Feb 28, 2024 | 18.83 | 18.83 | 18.70 | 18.70 | 44,388 | +0.00(+0.00%) |
Feb 27, 2024 | 18.89 | 19.18 | 18.70 | 18.70 | 5,378 | -0.48(-2.51%) |
Feb 26, 2024 | 19.13 | 19.18 | 18.85 | 19.18 | 2,830 | -0.07(-0.36%) |
Feb 23, 2024 | 18.88 | 19.27 | 18.88 | 19.25 | 4,643 | +0.40(+2.14%) |
Feb 22, 2024 | 18.71 | 18.85 | 18.70 | 18.85 | 989 | +0.15(+0.79%) |
Feb 21, 2024 | 18.79 | 18.94 | 18.70 | 18.70 | 3,572 | -0.09(-0.47%) |
Feb 20, 2024 | 18.99 | 18.99 | 18.79 | 18.79 | 2,485 | -0.30(-1.55%) |
Feb 16, 2024 | 19.58 | 19.58 | 19.06 | 19.08 | 1,221 | +0.16(+0.83%) |
Feb 15, 2024 | 19.18 | 19.58 | 18.81 | 18.93 | 4,443 | -0.65(-3.32%) |
Feb 14, 2024 | 18.70 | 19.58 | 18.69 | 19.58 | 14,741 | +1.11(+6.01%) |
Feb 13, 2024 | 18.54 | 19.24 | 18.37 | 18.47 | 5,792 | -0.28(-1.50%) |
Feb 12, 2024 | 18.72 | 19.24 | 18.69 | 18.75 | 3,470 | +0.21(+1.15%) |
Feb 09, 2024 | 18.50 | 18.74 | 18.29 | 18.53 | 28,840 | +0.07(+0.37%) |
Feb 08, 2024 | 18.76 | 18.76 | 18.46 | 18.47 | 7,811 | -0.29(-1.55%) |
Feb 07, 2024 | 18.95 | 19.01 | 18.42 | 18.76 | 6,209 | +0.03(+0.15%) |
Feb 06, 2024 | 18.73 | 18.77 | 18.48 | 18.73 | 4,911 | +0.08(+0.42%) |
Feb 05, 2024 | 18.39 | 18.89 | 18.38 | 18.65 | 3,616 | +0.15(+0.84%) |
Feb 02, 2024 | 18.19 | 18.77 | 18.19 | 18.50 | 13,110 | +0.09(+0.47%) |
Feb 01, 2024 | 18.27 | 18.56 | 17.87 | 18.41 | 64,324 | +0.21(+1.17%) |
Jan 31, 2024 | 18.98 | 19.09 | 18.20 | 18.20 | 74,189 | -0.86(-4.52%) |
Jan 30, 2024 | 19.24 | 19.24 | 18.95 | 19.06 | 5,762 | -0.14(-0.71%) |
Jan 29, 2024 | 19.10 | 19.19 | 19.08 | 19.19 | 4,591 | +0.11(+0.56%) |
Jan 26, 2024 | 18.92 | 19.10 | 18.85 | 19.08 | 3,474 | -0.08(-0.40%) |
Jan 25, 2024 | 18.95 | 19.22 | 18.85 | 19.16 | 9,438 | -0.11(-0.54%) |
Jan 24, 2024 | 19.27 | 19.58 | 18.85 | 19.27 | 19,568 | +0.03(+0.14%) |
Jan 23, 2024 | 18.79 | 19.30 | 18.79 | 19.24 | 10,941 | +0.44(+2.37%) |
Jan 22, 2024 | 18.50 | 18.79 | 18.50 | 18.79 | 6,091 | +0.18(+0.99%) |
Jan 19, 2024 | 18.45 | 18.61 | 18.42 | 18.61 | 907 | +0.20(+1.10%) |
Jan 18, 2024 | 18.47 | 18.47 | 18.25 | 18.41 | 3,016 | -0.11(-0.58%) |
Jan 17, 2024 | 18.50 | 18.56 | 18.50 | 18.51 | 7,184 | -0.10(-0.52%) |
Jan 16, 2024 | 18.51 | 18.66 | 18.43 | 18.61 | 26,901 | +0.05(+0.26%) |
Jan 12, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 254 | -0.09(-0.47%) |
Jan 11, 2024 | 18.56 | 18.66 | 18.39 | 18.65 | 9,057 | +0.28(+1.53%) |
Jan 10, 2024 | 18.32 | 18.63 | 18.32 | 18.37 | 20,187 | +0.11(+0.58%) |
Jan 09, 2024 | 18.28 | 18.31 | 18.18 | 18.26 | 7,613 | +0.09(+0.48%) |
Jan 08, 2024 | 18.66 | 18.66 | 18.09 | 18.18 | 6,485 | -0.10(-0.53%) |
Jan 05, 2024 | 18.34 | 18.44 | 18.27 | 18.27 | 2,836 | -0.20(-1.06%) |
Jan 04, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 243 | +0.28(+1.55%) |
Jan 03, 2024 | 18.01 | 18.57 | 18.00 | 18.19 | 1,893 | +0.24(+1.35%) |
Jan 02, 2024 | 17.84 | 18.37 | 17.84 | 17.94 | 13,083 | +0.06(+0.32%) |
Dec 29, 2023 | 17.88 | 18.05 | 17.79 | 17.89 | 12,929 | +0.01(+0.05%) |
Dec 28, 2023 | 17.95 | 17.95 | 17.84 | 17.88 | 1,726 | -0.22(-1.23%) |
Dec 27, 2023 | 17.89 | 18.10 | 17.81 | 18.10 | 2,488 | +0.22(+1.24%) |
Dec 26, 2023 | 18.02 | 18.02 | 17.76 | 17.88 | 3,729 | +0.15(+0.87%) |
Dec 22, 2023 | 17.41 | 17.96 | 17.41 | 17.72 | 10,673 | +0.32(+1.83%) |
Dec 21, 2023 | 17.98 | 18.09 | 17.10 | 17.40 | 27,525 | -0.48(-2.70%) |
Dec 20, 2023 | 18.14 | 18.37 | 17.89 | 17.89 | 6,877 | -0.24(-1.33%) |
Dec 19, 2023 | 18.09 | 18.24 | 18.08 | 18.13 | 11,318 | -0.17(-0.95%) |
Dec 18, 2023 | 18.08 | 18.30 | 18.08 | 18.30 | 6,564 | +0.22(+1.23%) |
Dec 15, 2023 | 18.19 | 18.22 | 18.02 | 18.08 | 18,969 | -0.59(-3.16%) |
Dec 14, 2023 | 18.70 | 18.80 | 18.12 | 18.67 | 5,941 | +0.54(+2.99%) |
Dec 13, 2023 | 18.17 | 18.47 | 17.94 | 18.13 | 8,804 | -0.02(-0.11%) |
Dec 12, 2023 | 18.17 | 18.45 | 18.14 | 18.15 | 2,099 | +0.27(+1.51%) |
Dec 11, 2023 | 18.58 | 18.58 | 17.40 | 17.88 | 13,844 | -0.82(-4.40%) |
Dec 08, 2023 | 18.76 | 18.76 | 18.54 | 18.70 | 4,294 | -0.07(-0.36%) |
Dec 07, 2023 | 18.51 | 18.77 | 18.37 | 18.77 | 6,407 | +0.40(+2.16%) |
Dec 06, 2023 | 18.18 | 18.85 | 18.18 | 18.37 | 5,819 | +0.23(+1.28%) |
Dec 05, 2023 | 18.05 | 18.18 | 18.01 | 18.14 | 6,467 | +0.11(+0.59%) |
Dec 04, 2023 | 17.98 | 18.17 | 17.84 | 18.03 | 4,759 | -0.05(-0.27%) |
Dec 01, 2023 | 17.50 | 18.18 | 17.17 | 18.08 | 11,118 | +0.35(+1.96%) |
Nov 30, 2023 | 17.00 | 17.73 | 16.35 | 17.73 | 36,071 | +0.81(+4.80%) |
Nov 29, 2023 | 17.27 | 17.49 | 16.92 | 16.92 | 11,580 | -0.25(-1.46%) |
Nov 28, 2023 | 17.14 | 17.26 | 17.11 | 17.17 | 2,581 | +0.06(+0.34%) |
Nov 27, 2023 | 17.04 | 17.11 | 16.77 | 17.11 | 3,473 | +0.17(+1.01%) |
Nov 24, 2023 | 16.87 | 16.94 | 16.87 | 16.94 | 314 | -0.22(-1.28%) |
Nov 22, 2023 | 16.85 | 17.16 | 16.82 | 17.16 | 1,968 | +0.33(+1.95%) |
Nov 21, 2023 | 17.09 | 17.09 | 16.83 | 16.83 | 3,030 | -0.03(-0.17%) |
Nov 20, 2023 | 17.17 | 17.17 | 16.73 | 16.86 | 5,478 | -0.31(-1.80%) |
Nov 17, 2023 | 16.92 | 17.17 | 16.91 | 17.17 | 10,432 | +0.40(+2.36%) |
Nov 16, 2023 | 16.97 | 16.97 | 16.53 | 16.77 | 4,584 | -0.19(-1.14%) |
Nov 15, 2023 | 16.91 | 17.29 | 16.80 | 16.97 | 7,593 | -0.42(-2.39%) |
Nov 14, 2023 | 17.31 | 17.78 | 17.25 | 17.38 | 8,450 | +0.50(+2.97%) |
Nov 13, 2023 | 16.43 | 16.88 | 16.43 | 16.88 | 996 | +0.11(+0.68%) |
Nov 10, 2023 | 16.51 | 16.77 | 16.51 | 16.77 | 523 | -0.16(-0.95%) |
Nov 09, 2023 | 16.64 | 16.93 | 16.61 | 16.93 | 982 | +0.10(+0.62%) |
Nov 08, 2023 | 16.78 | 16.83 | 16.76 | 16.83 | 1,095 | -0.13(-0.77%) |
Nov 06, 2023 | 16.96 | 114 | -0.15(-0.90%) | |||
Nov 03, 2023 | 16.98 | 17.12 | 16.13 | 17.11 | 7,482 | +0.29(+1.75%) |
Nov 02, 2023 | 16.01 | 16.82 | 15.98 | 16.82 | 3,620 | +1.16(+7.39%) |
Nov 01, 2023 | 15.66 | 15.74 | 15.66 | 15.66 | 4,397 | +0.01(+0.06%) |
Oct 31, 2023 | 15.39 | 15.96 | 15.38 | 15.65 | 4,700 | +0.49(+3.26%) |
Oct 30, 2023 | 15.82 | 15.82 | 15.16 | 15.16 | 10,211 | -0.23(-1.48%) |
Oct 27, 2023 | 15.67 | 15.75 | 15.38 | 15.38 | 6,182 | -0.59(-3.68%) |
Oct 26, 2023 | 15.66 | 16.00 | 15.66 | 15.97 | 3,400 | +0.28(+1.75%) |
Oct 25, 2023 | 15.39 | 15.75 | 15.39 | 15.70 | 3,691 | +0.24(+1.54%) |
Oct 24, 2023 | 15.39 | 15.65 | 15.37 | 15.46 | 8,025 | -0.10(-0.61%) |
Oct 23, 2023 | 15.70 | 15.70 | 15.40 | 15.55 | 6,760 | -0.16(-1.03%) |
Oct 20, 2023 | 15.71 | 15.94 | 15.71 | 15.71 | 1,616 | +0.01(+0.06%) |
Oct 19, 2023 | 15.77 | 15.81 | 15.71 | 15.71 | 2,769 | -0.14(-0.90%) |
Oct 18, 2023 | 15.85 | 15.85 | 15.75 | 15.85 | 6,905 | +0.00(+0.00%) |
Oct 17, 2023 | 16.08 | 16.08 | 15.77 | 15.85 | 3,350 | -0.21(-1.30%) |
Oct 16, 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 1,767 | +0.39(+2.48%) |
Oct 13, 2023 | 15.66 | 15.85 | 15.66 | 15.67 | 2,604 | -0.04(-0.24%) |
Oct 12, 2023 | 15.98 | 15.98 | 15.52 | 15.71 | 7,499 | -0.24(-1.49%) |
Oct 11, 2023 | 15.74 | 16.08 | 15.74 | 15.94 | 4,146 | -0.05(-0.30%) |
Oct 10, 2023 | 15.35 | 15.99 | 15.34 | 15.99 | 9,323 | +0.70(+4.59%) |
Oct 09, 2023 | 15.38 | 15.47 | 15.28 | 15.29 | 3,139 | -0.12(-0.80%) |
Oct 06, 2023 | 15.47 | 15.47 | 15.30 | 15.41 | 4,355 | -0.07(-0.43%) |
Oct 05, 2023 | 15.50 | 15.60 | 15.47 | 15.48 | 4,680 | -0.04(-0.24%) |
Oct 04, 2023 | 15.72 | 15.89 | 15.48 | 15.52 | 4,532 | +0.04(+0.25%) |
Oct 03, 2023 | 15.66 | 16.13 | 15.39 | 15.48 | 14,252 | -0.07(-0.43%) |
Oct 02, 2023 | 16.13 | 16.13 | 15.43 | 15.54 | 18,803 | -0.61(-3.76%) |
Sep 29, 2023 | 16.46 | 16.55 | 15.99 | 16.15 | 36,927 | -0.27(-1.62%) |
Sep 28, 2023 | 16.28 | 16.43 | 16.26 | 16.42 | 8,609 | -0.03(-0.17%) |
Sep 27, 2023 | 16.18 | 16.51 | 16.18 | 16.45 | 3,604 | +0.26(+1.58%) |
Sep 26, 2023 | 16.25 | 16.40 | 16.18 | 16.19 | 4,755 | -0.09(-0.58%) |
Sep 25, 2023 | 16.27 | 16.45 | 16.27 | 16.28 | 1,616 | +0.01(+0.06%) |
Sep 22, 2023 | 16.28 | 16.37 | 16.27 | 16.27 | 2,126 | -0.23(-1.38%) |
Sep 21, 2023 | 16.45 | 16.50 | 16.42 | 16.50 | 3,818 | +0.03(+0.17%) |
Sep 20, 2023 | 16.36 | 16.71 | 16.36 | 16.47 | 5,857 | -0.48(-2.85%) |
Sep 19, 2023 | 16.44 | 16.96 | 16.36 | 16.96 | 7,011 | +0.43(+2.58%) |
Sep 18, 2023 | 16.46 | 16.53 | 16.42 | 16.53 | 1,426 | +0.11(+0.69%) |
Sep 15, 2023 | 16.51 | 16.56 | 16.42 | 16.42 | 5,373 | -0.18(-1.09%) |
Sep 14, 2023 | 16.58 | 16.60 | 16.58 | 16.60 | 669 | +0.13(+0.81%) |
Sep 13, 2023 | 16.47 | 16.51 | 16.46 | 16.46 | 1,238 | -0.05(-0.29%) |
Sep 12, 2023 | 16.51 | 16.60 | 16.50 | 16.51 | 1,226 | +0.00(+0.00%) |
Sep 11, 2023 | 16.62 | 16.70 | 16.42 | 16.51 | 11,072 | -0.09(-0.57%) |
Sep 07, 2023 | 16.61 | 134 | -0.02(-0.11%) | |||
Sep 06, 2023 | 16.60 | 16.65 | 16.60 | 16.63 | 2,251 | -0.36(-2.12%) |
Sep 01, 2023 | 16.99 | 114 | -0.43(-2.45%) | |||
Aug 31, 2023 | 16.51 | 17.79 | 16.46 | 17.41 | 114,136 | +0.82(+4.92%) |
Aug 30, 2023 | 16.41 | 16.69 | 16.29 | 16.60 | 2,119 | +0.23(+1.39%) |
Aug 29, 2023 | 16.33 | 16.37 | 16.27 | 16.37 | 8,287 | +0.02(+0.12%) |
Aug 28, 2023 | 16.27 | 16.35 | 16.27 | 16.35 | 3,024 | -0.01(-0.06%) |
Aug 25, 2023 | 16.15 | 16.36 | 16.13 | 16.36 | 892 | +0.09(+0.58%) |
Aug 24, 2023 | 16.14 | 16.84 | 16.13 | 16.27 | 12,648 | -0.01(-0.06%) |
Aug 23, 2023 | 16.13 | 16.27 | 16.13 | 16.27 | 511 | +0.06(+0.35%) |
Aug 22, 2023 | 16.15 | 16.38 | 16.14 | 16.22 | 2,765 | -0.09(-0.52%) |
Aug 21, 2023 | 16.32 | 16.32 | 16.13 | 16.30 | 2,574 | +0.13(+0.82%) |
Aug 18, 2023 | 16.00 | 16.17 | 15.87 | 16.17 | 2,460 | +0.13(+0.83%) |
Aug 17, 2023 | 16.13 | 16.13 | 15.75 | 16.04 | 9,820 | -0.01(-0.06%) |
Aug 16, 2023 | 16.18 | 16.18 | 15.76 | 16.05 | 5,417 | -0.05(-0.29%) |
Aug 15, 2023 | 16.13 | 16.13 | 16.09 | 16.09 | 1,218 | +0.01(+0.06%) |
Aug 14, 2023 | 16.32 | 16.32 | 16.09 | 16.09 | 754 | -0.12(-0.71%) |
Aug 11, 2023 | 15.97 | 16.41 | 15.97 | 16.20 | 5,690 | +0.14(+0.87%) |
Aug 10, 2023 | 15.83 | 16.06 | 15.83 | 16.06 | 8,773 | +0.00(+0.00%) |
Aug 09, 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 1,559 | +0.14(+0.88%) |
Aug 08, 2023 | 15.64 | 15.92 | 15.64 | 15.92 | 7,805 | -0.05(-0.29%) |
Aug 07, 2023 | 16.20 | 16.20 | 15.87 | 15.97 | 3,330 | -0.09(-0.58%) |
Aug 04, 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 2,155 | +0.37(+2.37%) |
Aug 03, 2023 | 15.63 | 15.79 | 15.63 | 15.69 | 3,056 | +0.05(+0.33%) |
Aug 02, 2023 | 15.74 | 15.74 | 15.60 | 15.64 | 3,202 | -0.19(-1.21%) |
Aug 01, 2023 | 15.83 | 15.85 | 15.65 | 15.83 | 6,122 | +0.00(+0.00%) |
Jul 31, 2023 | 15.99 | 16.26 | 15.83 | 15.83 | 5,790 | -0.14(-0.87%) |
Jul 28, 2023 | 16.22 | 16.22 | 15.92 | 15.97 | 6,600 | -0.27(-1.66%) |
Jul 27, 2023 | 15.30 | 16.24 | 15.19 | 16.24 | 34,108 | +1.14(+7.52%) |
Jul 26, 2023 | 15.08 | 15.32 | 14.94 | 15.10 | 25,778 | +0.16(+1.06%) |
Jul 25, 2023 | 14.90 | 15.13 | 14.90 | 14.94 | 9,643 | +0.05(+0.31%) |
Jul 24, 2023 | 15.00 | 15.13 | 14.88 | 14.90 | 10,472 | -0.19(-1.23%) |
Jul 21, 2023 | 15.09 | 15.09 | 15.07 | 15.08 | 1,028 | +0.09(+0.62%) |
Jul 20, 2023 | 15.08 | 15.08 | 14.90 | 14.99 | 8,614 | -0.09(-0.62%) |
Jul 19, 2023 | 15.18 | 15.22 | 14.86 | 15.08 | 11,115 | +0.00(+0.00%) |
Jul 18, 2023 | 15.06 | 15.08 | 14.85 | 15.08 | 4,233 | +0.28(+1.89%) |
Jul 17, 2023 | 14.90 | 15.33 | 14.80 | 14.80 | 8,574 | -0.14(-0.93%) |
Jul 14, 2023 | 15.04 | 15.04 | 14.90 | 14.94 | 24,047 | -0.09(-0.62%) |
Jul 13, 2023 | 15.03 | 15.34 | 15.01 | 15.04 | 28,794 | -0.02(-0.12%) |
Jul 12, 2023 | 16.46 | 16.46 | 14.91 | 15.06 | 6,234 | +0.20(+1.33%) |
Jul 11, 2023 | 14.84 | 14.96 | 14.79 | 14.86 | 7,967 | +0.07(+0.49%) |
Jul 10, 2023 | 15.05 | 15.13 | 14.78 | 14.79 | 13,519 | -0.07(-0.44%) |
Jul 07, 2023 | 15.06 | 15.06 | 14.77 | 14.85 | 26,506 | +0.02(+0.16%) |
Jul 06, 2023 | 15.00 | 15.32 | 14.77 | 14.83 | 12,223 | -0.38(-2.48%) |
Jul 05, 2023 | 15.47 | 15.55 | 15.03 | 15.20 | 15,904 | -0.16(-1.03%) |
Jul 03, 2023 | 15.76 | 15.94 | 15.35 | 15.36 | 10,901 | -0.69(-4.29%) |
Jun 30, 2023 | 15.05 | 16.05 | 14.94 | 16.05 | 41,945 | +1.13(+7.55%) |
Jun 29, 2023 | 15.19 | 15.22 | 14.67 | 14.93 | 29,960 | -0.25(-1.66%) |
Jun 28, 2023 | 14.93 | 15.27 | 14.54 | 15.18 | 6,424 | +0.28(+1.87%) |
Jun 27, 2023 | 14.81 | 15.44 | 14.49 | 14.90 | 14,412 | -0.09(-0.62%) |
Jun 26, 2023 | 15.09 | 15.41 | 14.92 | 14.99 | 6,273 | -0.11(-0.74%) |
Jun 23, 2023 | 15.15 | 15.15 | 14.72 | 15.10 | 3,094 | +0.11(+0.75%) |
Jun 22, 2023 | 15.52 | 15.57 | 14.99 | 14.99 | 9,401 | -0.51(-3.30%) |
Jun 21, 2023 | 15.43 | 15.83 | 15.36 | 15.50 | 12,334 | +0.09(+0.60%) |
Jun 20, 2023 | 15.27 | 15.41 | 15.22 | 15.41 | 11,484 | +0.05(+0.30%) |
Jun 16, 2023 | 15.83 | 15.83 | 15.24 | 15.36 | 3,095 | -0.06(-0.36%) |