Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.78 | 23.96 | 23.28 | 23.60 | 146,130 | -0.25(-1.05%) |
May 30, 2024 | 23.82 | 24.12 | 23.77 | 23.85 | 173,930 | +0.10(+0.42%) |
May 29, 2024 | 23.13 | 23.99 | 23.00 | 23.75 | 166,231 | +0.30(+1.28%) |
May 28, 2024 | 23.83 | 24.01 | 23.34 | 23.45 | 163,933 | -0.33(-1.39%) |
May 24, 2024 | 23.94 | 23.99 | 23.57 | 23.78 | 124,375 | +0.13(+0.55%) |
May 23, 2024 | 23.69 | 23.94 | 23.41 | 23.65 | 189,263 | -0.11(-0.46%) |
May 22, 2024 | 23.33 | 23.92 | 23.30 | 23.76 | 159,677 | +0.30(+1.28%) |
May 21, 2024 | 23.79 | 23.79 | 23.31 | 23.46 | 114,436 | -0.35(-1.47%) |
May 20, 2024 | 23.41 | 23.91 | 23.33 | 23.81 | 147,748 | +0.35(+1.49%) |
May 17, 2024 | 23.73 | 23.73 | 23.20 | 23.46 | 111,970 | -0.04(-0.17%) |
May 16, 2024 | 23.62 | 23.68 | 23.34 | 23.50 | 188,010 | -0.23(-0.97%) |
May 15, 2024 | 23.50 | 24.16 | 23.50 | 23.73 | 119,971 | +0.29(+1.24%) |
May 14, 2024 | 23.02 | 23.50 | 23.02 | 23.44 | 113,757 | +0.24(+1.03%) |
May 13, 2024 | 23.56 | 23.63 | 23.13 | 23.20 | 146,852 | -0.33(-1.40%) |
May 10, 2024 | 23.40 | 23.69 | 23.33 | 23.53 | 118,810 | +0.13(+0.56%) |
May 09, 2024 | 23.25 | 23.84 | 23.14 | 23.40 | 213,446 | +0.10(+0.43%) |
May 08, 2024 | 23.75 | 23.75 | 22.72 | 23.30 | 348,520 | -0.47(-1.98%) |
May 07, 2024 | 22.90 | 25.51 | 22.86 | 23.77 | 939,369 | +2.70(+12.81%) |
May 06, 2024 | 21.16 | 21.38 | 20.98 | 21.07 | 137,245 | +0.14(+0.67%) |
May 03, 2024 | 20.91 | 21.08 | 20.64 | 20.93 | 119,207 | +0.38(+1.85%) |
May 02, 2024 | 20.55 | 20.88 | 20.32 | 20.55 | 183,910 | +0.22(+1.08%) |
May 01, 2024 | 19.63 | 20.94 | 19.36 | 20.33 | 171,573 | +0.71(+3.62%) |
Apr 30, 2024 | 20.43 | 20.49 | 19.59 | 19.62 | 240,740 | -0.98(-4.76%) |
Apr 29, 2024 | 20.51 | 20.89 | 20.51 | 20.60 | 82,998 | +0.03(+0.15%) |
Apr 26, 2024 | 20.24 | 20.60 | 20.24 | 20.57 | 85,902 | +0.30(+1.48%) |
Apr 25, 2024 | 20.64 | 20.64 | 19.70 | 20.27 | 190,588 | -0.65(-3.11%) |
Apr 24, 2024 | 20.53 | 21.18 | 20.53 | 20.92 | 172,979 | +0.14(+0.67%) |
Apr 23, 2024 | 20.44 | 20.85 | 20.36 | 20.78 | 133,016 | +0.46(+2.26%) |
Apr 22, 2024 | 20.33 | 20.45 | 20.00 | 20.32 | 122,183 | +0.29(+1.45%) |
Apr 19, 2024 | 20.22 | 20.52 | 19.93 | 20.03 | 128,383 | -0.18(-0.89%) |
Apr 18, 2024 | 19.87 | 20.37 | 19.52 | 20.21 | 214,213 | +0.27(+1.35%) |
Apr 17, 2024 | 20.41 | 20.64 | 19.94 | 19.94 | 150,586 | -0.37(-1.82%) |
Apr 16, 2024 | 20.22 | 20.50 | 19.91 | 20.31 | 109,572 | -0.04(-0.20%) |
Apr 15, 2024 | 20.48 | 20.48 | 20.03 | 20.35 | 150,446 | -0.11(-0.54%) |
Apr 12, 2024 | 21.09 | 21.13 | 20.29 | 20.46 | 145,406 | -0.86(-4.03%) |
Apr 11, 2024 | 21.49 | 21.67 | 21.26 | 21.32 | 108,041 | -0.15(-0.70%) |
Apr 10, 2024 | 21.03 | 21.53 | 20.96 | 21.47 | 159,843 | -0.17(-0.79%) |
Apr 09, 2024 | 21.81 | 21.90 | 21.47 | 21.64 | 102,411 | +0.00(+0.00%) |
Apr 08, 2024 | 21.32 | 21.67 | 21.12 | 21.64 | 101,545 | +0.30(+1.41%) |
Apr 05, 2024 | 21.32 | 21.55 | 21.14 | 21.34 | 93,246 | +0.03(+0.14%) |
Apr 04, 2024 | 21.44 | 21.77 | 21.28 | 21.31 | 227,547 | -0.14(-0.65%) |
Apr 03, 2024 | 20.56 | 21.46 | 20.56 | 21.45 | 169,109 | +0.66(+3.17%) |
Apr 02, 2024 | 20.93 | 20.93 | 20.42 | 20.79 | 179,151 | -0.40(-1.89%) |
Apr 01, 2024 | 21.23 | 21.30 | 20.78 | 21.19 | 159,287 | +0.03(+0.14%) |
Mar 28, 2024 | 21.60 | 21.82 | 21.14 | 21.16 | 238,417 | -0.47(-2.17%) |
Mar 27, 2024 | 20.75 | 21.72 | 20.63 | 21.63 | 247,648 | +1.10(+5.36%) |
Mar 26, 2024 | 20.17 | 20.62 | 20.09 | 20.53 | 168,159 | +0.51(+2.55%) |
Mar 25, 2024 | 20.50 | 20.83 | 20.02 | 20.02 | 225,651 | -0.42(-2.05%) |
Mar 22, 2024 | 20.95 | 20.95 | 20.40 | 20.44 | 152,623 | -0.57(-2.71%) |
Mar 21, 2024 | 20.82 | 21.42 | 20.67 | 21.01 | 303,403 | +0.30(+1.45%) |
Mar 20, 2024 | 20.39 | 21.06 | 20.30 | 20.71 | 208,233 | +0.32(+1.57%) |
Mar 19, 2024 | 19.89 | 20.44 | 19.89 | 20.39 | 175,069 | +0.48(+2.41%) |
Mar 18, 2024 | 19.74 | 20.02 | 19.55 | 19.91 | 188,184 | +0.16(+0.81%) |
Mar 15, 2024 | 19.98 | 20.08 | 19.11 | 19.75 | 452,934 | -0.34(-1.69%) |
Mar 14, 2024 | 19.90 | 20.20 | 19.81 | 20.09 | 209,892 | +0.11(+0.55%) |
Mar 13, 2024 | 19.93 | 20.16 | 19.84 | 19.98 | 182,105 | -0.01(-0.05%) |
Mar 12, 2024 | 19.76 | 20.11 | 19.43 | 19.99 | 198,287 | +0.08(+0.40%) |
Mar 11, 2024 | 19.95 | 20.20 | 19.83 | 19.91 | 223,526 | -0.11(-0.55%) |
Mar 08, 2024 | 19.77 | 20.34 | 19.76 | 20.02 | 254,406 | +0.40(+2.04%) |
Mar 07, 2024 | 19.36 | 19.65 | 19.27 | 19.62 | 146,909 | +0.46(+2.40%) |
Mar 06, 2024 | 18.64 | 19.21 | 18.56 | 19.16 | 202,914 | +0.58(+3.12%) |
Mar 05, 2024 | 19.00 | 19.07 | 18.38 | 18.58 | 210,515 | -0.60(-3.13%) |
Mar 04, 2024 | 18.98 | 19.32 | 18.95 | 19.18 | 131,955 | +0.16(+0.84%) |
Mar 01, 2024 | 19.16 | 19.25 | 18.87 | 19.02 | 196,640 | -0.28(-1.45%) |
Feb 29, 2024 | 19.08 | 19.35 | 18.76 | 19.30 | 191,144 | +0.23(+1.21%) |
Feb 28, 2024 | 19.40 | 19.60 | 19.05 | 19.07 | 298,992 | -0.54(-2.75%) |
Feb 27, 2024 | 20.18 | 20.39 | 19.60 | 19.61 | 227,972 | -0.51(-2.53%) |
Feb 26, 2024 | 20.00 | 20.49 | 19.86 | 20.12 | 516,289 | -0.15(-0.74%) |
Feb 23, 2024 | 19.69 | 20.28 | 19.57 | 20.27 | 259,666 | +0.56(+2.84%) |
Feb 22, 2024 | 19.58 | 19.91 | 19.22 | 19.71 | 333,057 | +0.14(+0.72%) |
Feb 21, 2024 | 18.79 | 19.63 | 18.75 | 19.57 | 386,695 | +0.87(+4.65%) |
Feb 20, 2024 | 18.50 | 19.30 | 18.50 | 18.70 | 592,031 | -0.11(-0.58%) |
Feb 16, 2024 | 19.41 | 19.61 | 17.63 | 18.81 | 647,860 | +0.77(+4.27%) |
Feb 15, 2024 | 17.40 | 18.15 | 17.40 | 18.04 | 329,689 | +0.48(+2.73%) |
Feb 14, 2024 | 17.29 | 17.66 | 17.09 | 17.56 | 204,511 | +0.53(+3.11%) |
Feb 13, 2024 | 16.96 | 17.30 | 16.80 | 17.03 | 238,876 | -0.56(-3.18%) |
Feb 12, 2024 | 17.19 | 17.74 | 17.02 | 17.59 | 228,963 | +0.43(+2.51%) |
Feb 09, 2024 | 17.00 | 17.18 | 16.83 | 17.16 | 162,922 | +0.17(+1.00%) |
Feb 08, 2024 | 16.66 | 17.00 | 16.50 | 16.99 | 128,438 | +0.29(+1.74%) |
Feb 07, 2024 | 17.00 | 17.00 | 16.65 | 16.70 | 165,245 | -0.27(-1.59%) |
Feb 06, 2024 | 16.72 | 17.07 | 16.48 | 16.97 | 201,976 | +0.25(+1.50%) |
Feb 05, 2024 | 16.66 | 16.89 | 16.52 | 16.72 | 227,556 | -0.15(-0.89%) |
Feb 02, 2024 | 16.78 | 17.17 | 16.61 | 16.87 | 269,945 | -0.15(-0.88%) |
Feb 01, 2024 | 16.79 | 17.09 | 16.50 | 17.02 | 256,756 | +0.30(+1.79%) |
Jan 31, 2024 | 16.97 | 17.36 | 16.68 | 16.72 | 257,054 | -0.28(-1.65%) |
Jan 30, 2024 | 17.16 | 17.34 | 16.91 | 17.00 | 214,640 | -0.25(-1.45%) |
Jan 29, 2024 | 16.84 | 17.50 | 16.66 | 17.25 | 254,796 | +0.42(+2.50%) |
Jan 26, 2024 | 17.20 | 17.30 | 16.62 | 16.83 | 162,931 | -0.36(-2.09%) |
Jan 25, 2024 | 17.12 | 17.21 | 16.73 | 17.19 | 257,526 | +0.30(+1.78%) |
Jan 24, 2024 | 17.84 | 17.84 | 16.78 | 16.89 | 223,685 | -0.71(-4.03%) |
Jan 23, 2024 | 18.38 | 18.39 | 17.60 | 17.60 | 210,512 | -0.59(-3.24%) |
Jan 22, 2024 | 18.48 | 18.80 | 18.16 | 18.19 | 337,011 | -0.05(-0.27%) |
Jan 19, 2024 | 18.12 | 18.25 | 17.76 | 18.24 | 161,388 | +0.28(+1.56%) |
Jan 18, 2024 | 18.75 | 18.75 | 17.84 | 17.96 | 135,496 | -0.65(-3.49%) |
Jan 17, 2024 | 17.90 | 18.66 | 17.90 | 18.61 | 218,213 | +0.36(+1.97%) |
Jan 16, 2024 | 18.17 | 18.38 | 17.95 | 18.25 | 169,752 | -0.10(-0.54%) |
Jan 12, 2024 | 18.25 | 18.55 | 18.05 | 18.35 | 427,028 | +0.25(+1.38%) |
Jan 11, 2024 | 18.11 | 18.23 | 17.75 | 18.10 | 141,885 | -0.08(-0.44%) |
Jan 10, 2024 | 17.76 | 18.20 | 17.68 | 18.18 | 194,356 | +0.38(+2.13%) |
Jan 09, 2024 | 17.69 | 18.00 | 17.61 | 17.80 | 160,160 | -0.16(-0.89%) |
Jan 08, 2024 | 16.82 | 17.98 | 16.82 | 17.96 | 207,458 | +1.21(+7.22%) |
Jan 05, 2024 | 17.00 | 17.12 | 16.64 | 16.75 | 154,614 | -0.55(-3.18%) |
Jan 04, 2024 | 17.79 | 17.91 | 17.20 | 17.30 | 169,219 | -0.37(-2.09%) |
Jan 03, 2024 | 17.89 | 18.20 | 17.55 | 17.67 | 200,468 | -0.29(-1.61%) |
Jan 02, 2024 | 17.89 | 18.10 | 17.61 | 17.96 | 246,862 | +0.08(+0.45%) |
Dec 29, 2023 | 18.25 | 18.25 | 17.78 | 17.88 | 173,100 | -0.34(-1.87%) |
Dec 28, 2023 | 18.22 | 18.29 | 18.10 | 18.22 | 112,852 | -0.02(-0.11%) |
Dec 27, 2023 | 18.64 | 18.70 | 18.08 | 18.24 | 145,567 | -0.35(-1.88%) |
Dec 26, 2023 | 18.01 | 18.67 | 17.94 | 18.59 | 144,364 | +0.58(+3.22%) |
Dec 22, 2023 | 18.19 | 18.36 | 17.87 | 18.01 | 151,316 | -0.13(-0.72%) |
Dec 21, 2023 | 18.06 | 18.27 | 17.81 | 18.14 | 124,264 | +0.27(+1.51%) |
Dec 20, 2023 | 18.41 | 18.52 | 17.77 | 17.87 | 199,671 | -0.65(-3.51%) |
Dec 19, 2023 | 18.33 | 18.73 | 18.31 | 18.52 | 198,928 | +0.29(+1.59%) |
Dec 18, 2023 | 18.73 | 18.77 | 18.09 | 18.23 | 213,725 | -0.34(-1.83%) |
Dec 15, 2023 | 18.96 | 19.00 | 18.37 | 18.57 | 986,722 | -0.26(-1.38%) |
Dec 14, 2023 | 18.75 | 18.96 | 18.48 | 18.83 | 231,780 | +0.36(+1.95%) |
Dec 13, 2023 | 18.61 | 18.76 | 17.99 | 18.47 | 282,781 | -0.01(-0.05%) |
Dec 12, 2023 | 18.12 | 18.53 | 18.04 | 18.48 | 194,976 | +0.44(+2.44%) |
Dec 11, 2023 | 18.17 | 18.31 | 17.89 | 18.04 | 160,647 | -0.03(-0.17%) |
Dec 08, 2023 | 18.10 | 18.54 | 17.96 | 18.07 | 251,138 | +0.07(+0.39%) |
Dec 07, 2023 | 17.82 | 18.03 | 17.50 | 18.00 | 178,236 | +0.17(+0.95%) |
Dec 06, 2023 | 17.88 | 18.14 | 17.60 | 17.83 | 182,728 | +0.08(+0.45%) |
Dec 05, 2023 | 17.99 | 18.04 | 17.29 | 17.75 | 184,598 | -0.35(-1.93%) |
Dec 04, 2023 | 18.12 | 18.50 | 17.87 | 18.10 | 247,834 | -0.01(-0.06%) |
Dec 01, 2023 | 17.75 | 18.11 | 17.57 | 18.11 | 210,381 | +0.37(+2.09%) |
Nov 30, 2023 | 17.76 | 17.87 | 17.47 | 17.74 | 226,800 | +0.14(+0.80%) |
Nov 29, 2023 | 17.30 | 17.82 | 17.30 | 17.60 | 228,556 | +0.40(+2.33%) |
Nov 28, 2023 | 17.62 | 17.74 | 17.12 | 17.20 | 241,666 | -0.31(-1.77%) |
Nov 27, 2023 | 17.70 | 17.89 | 17.11 | 17.51 | 384,396 | -0.15(-0.85%) |
Nov 24, 2023 | 17.05 | 17.72 | 17.05 | 17.66 | 293,933 | +0.91(+5.43%) |
Nov 22, 2023 | 16.34 | 16.94 | 15.80 | 16.75 | 419,457 | +0.88(+5.55%) |
Nov 21, 2023 | 15.51 | 16.72 | 15.25 | 15.87 | 744,230 | +1.75(+12.39%) |
Nov 20, 2023 | 13.42 | 14.23 | 13.42 | 14.12 | 140,851 | +0.43(+3.14%) |
Nov 17, 2023 | 14.29 | 14.29 | 13.61 | 13.69 | 186,153 | -0.40(-2.84%) |
Nov 16, 2023 | 14.21 | 14.43 | 13.93 | 14.09 | 143,709 | -0.09(-0.63%) |
Nov 15, 2023 | 14.33 | 14.61 | 13.73 | 14.18 | 154,481 | -0.16(-1.12%) |
Nov 14, 2023 | 14.19 | 14.41 | 14.09 | 14.34 | 171,254 | +0.77(+5.67%) |
Nov 13, 2023 | 13.25 | 13.83 | 13.18 | 13.57 | 101,065 | +0.24(+1.80%) |
Nov 10, 2023 | 13.54 | 13.58 | 13.29 | 13.33 | 174,284 | -0.02(-0.15%) |
Nov 09, 2023 | 13.94 | 13.94 | 13.29 | 13.35 | 111,131 | -0.41(-2.98%) |
Nov 08, 2023 | 13.97 | 13.97 | 13.62 | 13.76 | 144,859 | -0.03(-0.22%) |
Nov 07, 2023 | 13.91 | 14.21 | 13.77 | 13.79 | 315,263 | -0.12(-0.86%) |
Nov 06, 2023 | 14.14 | 14.14 | 13.72 | 13.91 | 146,400 | -0.32(-2.25%) |
Nov 03, 2023 | 13.60 | 14.57 | 13.25 | 14.23 | 378,864 | +1.28(+9.88%) |
Nov 02, 2023 | 13.11 | 13.23 | 12.59 | 12.95 | 196,874 | +0.07(+0.54%) |
Nov 01, 2023 | 12.66 | 12.91 | 12.47 | 12.88 | 206,906 | +0.14(+1.10%) |
Oct 31, 2023 | 12.69 | 12.83 | 12.66 | 12.74 | 114,280 | +0.15(+1.19%) |
Oct 30, 2023 | 12.54 | 12.63 | 12.16 | 12.59 | 303,721 | +0.26(+2.11%) |
Oct 27, 2023 | 12.44 | 12.56 | 12.20 | 12.33 | 144,698 | -0.17(-1.36%) |
Oct 26, 2023 | 12.52 | 12.67 | 12.36 | 12.50 | 162,989 | -0.02(-0.16%) |
Oct 25, 2023 | 13.10 | 13.13 | 12.46 | 12.52 | 272,681 | -0.68(-5.15%) |
Oct 24, 2023 | 13.50 | 13.50 | 13.13 | 13.20 | 291,847 | -0.15(-1.12%) |
Oct 23, 2023 | 13.11 | 13.43 | 13.08 | 13.35 | 218,873 | +0.21(+1.60%) |
Oct 20, 2023 | 12.89 | 13.33 | 12.82 | 13.14 | 265,864 | +0.41(+3.22%) |
Oct 19, 2023 | 13.00 | 13.19 | 12.67 | 12.73 | 442,868 | -0.39(-2.97%) |
Oct 18, 2023 | 13.49 | 13.71 | 13.07 | 13.12 | 217,183 | -0.48(-3.53%) |
Oct 17, 2023 | 13.50 | 13.98 | 13.43 | 13.60 | 264,913 | -0.01(-0.07%) |
Oct 16, 2023 | 13.50 | 13.91 | 13.32 | 13.61 | 336,894 | +0.20(+1.49%) |
Oct 13, 2023 | 13.55 | 13.76 | 13.38 | 13.41 | 245,373 | -0.25(-1.83%) |
Oct 12, 2023 | 14.62 | 14.66 | 13.53 | 13.66 | 155,345 | -1.08(-7.33%) |
Oct 11, 2023 | 15.41 | 15.51 | 14.66 | 14.74 | 125,979 | -0.75(-4.84%) |
Oct 10, 2023 | 15.50 | 15.74 | 15.39 | 15.49 | 109,824 | -0.02(-0.13%) |
Oct 09, 2023 | 15.49 | 15.65 | 15.33 | 15.51 | 118,284 | +0.00(+0.00%) |
Oct 06, 2023 | 14.44 | 15.58 | 14.36 | 15.51 | 285,103 | +1.11(+7.71%) |
Oct 05, 2023 | 14.79 | 14.96 | 14.23 | 14.40 | 484,139 | -0.43(-2.90%) |
Oct 04, 2023 | 15.08 | 15.08 | 14.74 | 14.83 | 102,434 | -0.26(-1.72%) |
Oct 03, 2023 | 15.13 | 15.29 | 15.05 | 15.09 | 94,538 | -0.13(-0.85%) |
Oct 02, 2023 | 15.08 | 15.24 | 14.96 | 15.22 | 287,764 | +0.06(+0.40%) |
Sep 29, 2023 | 15.55 | 15.55 | 15.15 | 15.16 | 227,378 | -0.26(-1.69%) |
Sep 28, 2023 | 15.70 | 16.11 | 15.35 | 15.42 | 184,148 | -0.27(-1.72%) |
Sep 27, 2023 | 15.74 | 15.98 | 15.56 | 15.69 | 161,720 | +0.15(+0.97%) |
Sep 26, 2023 | 15.17 | 15.57 | 15.07 | 15.54 | 186,490 | +0.33(+2.17%) |
Sep 25, 2023 | 14.94 | 15.25 | 15.06 | 15.21 | 185,715 | +0.17(+1.13%) |
Sep 22, 2023 | 15.10 | 15.25 | 14.97 | 15.04 | 102,260 | -0.02(-0.13%) |
Sep 21, 2023 | 14.79 | 15.07 | 14.58 | 15.06 | 134,052 | +0.10(+0.67%) |
Sep 20, 2023 | 15.20 | 15.34 | 14.94 | 14.96 | 87,898 | -0.15(-0.99%) |
Sep 19, 2023 | 15.22 | 15.43 | 15.04 | 15.11 | 131,216 | -0.14(-0.92%) |
Sep 18, 2023 | 14.89 | 15.26 | 14.86 | 15.25 | 149,041 | +0.43(+2.90%) |
Sep 15, 2023 | 15.38 | 15.38 | 14.67 | 14.82 | 1,094,581 | -0.62(-4.02%) |
Sep 14, 2023 | 15.59 | 15.79 | 15.27 | 15.44 | 194,958 | +0.11(+0.72%) |
Sep 13, 2023 | 15.28 | 15.54 | 15.17 | 15.33 | 173,693 | +0.04(+0.26%) |
Sep 12, 2023 | 15.75 | 15.79 | 15.25 | 15.29 | 182,523 | -0.44(-2.80%) |
Sep 11, 2023 | 15.67 | 15.94 | 15.57 | 15.73 | 294,128 | +0.16(+1.03%) |
Sep 08, 2023 | 15.64 | 15.73 | 15.41 | 15.57 | 140,907 | -0.15(-0.95%) |
Sep 07, 2023 | 15.81 | 15.91 | 15.50 | 15.72 | 219,070 | -0.15(-0.95%) |
Sep 06, 2023 | 15.54 | 16.07 | 15.47 | 15.87 | 186,861 | +0.40(+2.59%) |
Sep 05, 2023 | 17.10 | 17.21 | 15.26 | 15.47 | 317,735 | -1.94(-11.14%) |
Sep 01, 2023 | 17.24 | 17.57 | 17.19 | 17.41 | 143,952 | +0.49(+2.90%) |
Aug 31, 2023 | 17.52 | 17.61 | 16.90 | 16.92 | 243,789 | -0.60(-3.42%) |
Aug 30, 2023 | 17.19 | 17.69 | 17.07 | 17.52 | 132,148 | +0.32(+1.86%) |
Aug 29, 2023 | 16.30 | 17.22 | 16.14 | 17.20 | 134,277 | +0.98(+6.04%) |
Aug 28, 2023 | 17.06 | 17.06 | 16.14 | 16.22 | 187,689 | -0.62(-3.68%) |
Aug 25, 2023 | 17.16 | 17.41 | 16.58 | 16.84 | 411,660 | +0.05(+0.30%) |
Aug 24, 2023 | 17.49 | 17.68 | 16.59 | 16.79 | 1,220,055 | -0.70(-4.00%) |
Aug 23, 2023 | 16.76 | 17.59 | 16.66 | 17.49 | 331,770 | +0.81(+4.86%) |
Aug 22, 2023 | 16.34 | 16.73 | 16.34 | 16.68 | 179,065 | +0.27(+1.65%) |
Aug 21, 2023 | 16.00 | 16.82 | 15.97 | 16.41 | 103,175 | +0.35(+2.18%) |
Aug 18, 2023 | 15.85 | 16.23 | 15.85 | 16.06 | 129,382 | +0.09(+0.56%) |
Aug 17, 2023 | 16.16 | 16.16 | 15.91 | 15.97 | 119,995 | -0.19(-1.18%) |
Aug 16, 2023 | 16.57 | 16.59 | 16.16 | 16.16 | 124,273 | -0.39(-2.36%) |
Aug 15, 2023 | 17.02 | 17.14 | 16.47 | 16.55 | 136,265 | -0.62(-3.61%) |
Aug 14, 2023 | 16.79 | 17.22 | 16.57 | 17.17 | 109,768 | +0.28(+1.66%) |
Aug 11, 2023 | 16.52 | 16.93 | 16.33 | 16.89 | 101,193 | +0.31(+1.87%) |
Aug 10, 2023 | 16.56 | 16.82 | 16.33 | 16.58 | 143,865 | +0.02(+0.12%) |
Aug 09, 2023 | 16.74 | 16.74 | 16.39 | 16.56 | 92,699 | -0.23(-1.37%) |
Aug 08, 2023 | 16.83 | 16.87 | 16.48 | 16.79 | 101,975 | -0.38(-2.21%) |
Aug 07, 2023 | 16.51 | 17.25 | 16.51 | 17.17 | 134,811 | +0.65(+3.93%) |
Aug 04, 2023 | 17.12 | 17.97 | 16.43 | 16.52 | 208,463 | -0.27(-1.61%) |
Aug 03, 2023 | 17.03 | 17.16 | 16.71 | 16.79 | 119,729 | -0.29(-1.70%) |
Aug 02, 2023 | 17.09 | 17.11 | 16.80 | 17.08 | 90,208 | -0.17(-0.99%) |
Aug 01, 2023 | 17.38 | 17.38 | 17.05 | 17.25 | 76,972 | -0.17(-0.98%) |
Jul 31, 2023 | 17.06 | 17.57 | 17.01 | 17.42 | 96,470 | +0.34(+1.99%) |
Jul 28, 2023 | 17.02 | 17.23 | 16.94 | 17.08 | 64,834 | +0.21(+1.24%) |
Jul 27, 2023 | 17.14 | 17.19 | 16.81 | 16.87 | 77,851 | -0.20(-1.17%) |
Jul 26, 2023 | 16.79 | 17.19 | 16.79 | 17.07 | 66,693 | +0.13(+0.77%) |
Jul 25, 2023 | 16.61 | 17.11 | 16.54 | 16.94 | 120,920 | +0.15(+0.89%) |
Jul 24, 2023 | 16.80 | 16.84 | 16.58 | 16.79 | 68,889 | -0.03(-0.18%) |
Jul 21, 2023 | 17.08 | 17.10 | 16.78 | 16.82 | 79,033 | -0.17(-1.00%) |
Jul 20, 2023 | 16.48 | 17.01 | 16.37 | 16.99 | 103,444 | +0.60(+3.66%) |
Jul 19, 2023 | 15.95 | 16.39 | 15.95 | 16.39 | 87,294 | +0.44(+2.76%) |
Jul 18, 2023 | 15.83 | 15.99 | 15.65 | 15.95 | 124,191 | +0.17(+1.08%) |
Jul 17, 2023 | 15.51 | 15.89 | 15.51 | 15.78 | 111,438 | +0.13(+0.83%) |
Jul 14, 2023 | 15.68 | 15.68 | 15.35 | 15.65 | 107,961 | -0.06(-0.38%) |
Jul 13, 2023 | 15.82 | 15.97 | 15.62 | 15.71 | 111,794 | -0.04(-0.25%) |
Jul 12, 2023 | 15.58 | 15.95 | 15.46 | 15.75 | 151,594 | +0.50(+3.28%) |
Jul 11, 2023 | 15.20 | 15.32 | 15.13 | 15.25 | 141,140 | +0.05(+0.33%) |
Jul 10, 2023 | 15.25 | 15.41 | 15.15 | 15.20 | 267,668 | -0.14(-0.91%) |
Jul 07, 2023 | 15.35 | 15.80 | 15.29 | 15.34 | 113,315 | +0.05(+0.33%) |
Jul 06, 2023 | 15.64 | 15.71 | 15.26 | 15.29 | 239,616 | -0.52(-3.29%) |
Jul 05, 2023 | 17.01 | 17.01 | 15.74 | 15.81 | 204,152 | -1.43(-8.29%) |
Jul 03, 2023 | 17.00 | 17.42 | 17.00 | 17.24 | 93,679 | +0.05(+0.29%) |
Jun 30, 2023 | 17.40 | 17.69 | 17.14 | 17.19 | 203,610 | -0.04(-0.23%) |
Jun 29, 2023 | 16.60 | 17.26 | 16.60 | 17.23 | 153,901 | +0.69(+4.17%) |
Jun 28, 2023 | 16.32 | 16.61 | 16.27 | 16.54 | 357,748 | +0.18(+1.10%) |
Jun 27, 2023 | 15.78 | 16.40 | 15.69 | 16.36 | 130,552 | +0.62(+3.94%) |
Jun 26, 2023 | 15.77 | 15.90 | 15.62 | 15.74 | 133,255 | -0.09(-0.57%) |
Jun 23, 2023 | 16.14 | 16.45 | 15.81 | 15.83 | 1,385,261 | -0.44(-2.70%) |
Jun 22, 2023 | 16.06 | 16.32 | 15.92 | 16.27 | 200,328 | +0.24(+1.50%) |
Jun 21, 2023 | 16.12 | 16.43 | 15.82 | 16.03 | 175,012 | -0.11(-0.68%) |
Jun 20, 2023 | 16.01 | 16.33 | 15.91 | 16.14 | 196,585 | +0.13(+0.81%) |
Jun 16, 2023 | 16.09 | 16.09 | 15.46 | 16.01 | 528,008 | +0.23(+1.46%) |
Jun 15, 2023 | 15.82 | 16.07 | 15.69 | 15.78 | 124,942 | -0.10(-0.63%) |
Jun 14, 2023 | 16.14 | 16.30 | 15.81 | 15.88 | 132,178 | -0.23(-1.43%) |
Jun 13, 2023 | 15.79 | 16.29 | 15.79 | 16.11 | 151,877 | +0.33(+2.09%) |
Jun 12, 2023 | 15.55 | 15.85 | 15.44 | 15.78 | 135,773 | +0.29(+1.87%) |
Jun 09, 2023 | 15.43 | 15.53 | 15.17 | 15.49 | 100,786 | +0.00(+0.00%) |
Jun 08, 2023 | 15.74 | 15.75 | 15.37 | 15.49 | 94,507 | -0.34(-2.15%) |
Jun 07, 2023 | 15.59 | 15.95 | 15.51 | 15.83 | 185,147 | +0.38(+2.46%) |
Jun 06, 2023 | 14.91 | 15.46 | 14.88 | 15.45 | 170,473 | +0.50(+3.34%) |
Jun 05, 2023 | 15.00 | 15.08 | 14.33 | 14.95 | 122,067 | -0.34(-2.22%) |
Jun 02, 2023 | 15.04 | 15.33 | 14.79 | 15.29 | 136,428 | +0.52(+3.52%) |