Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.12 | 16.12 | 15.66 | 15.69 | 10,934 | +0.05(+0.32%) |
May 30, 2024 | 15.66 | 15.72 | 15.62 | 15.64 | 6,297 | +0.06(+0.39%) |
May 29, 2024 | 15.65 | 15.67 | 15.57 | 15.58 | 8,013 | -0.12(-0.76%) |
May 28, 2024 | 15.89 | 15.89 | 15.64 | 15.70 | 12,939 | -0.12(-0.76%) |
May 24, 2024 | 15.89 | 15.89 | 15.81 | 15.82 | 10,860 | +0.05(+0.32%) |
May 23, 2024 | 15.88 | 15.90 | 15.68 | 15.77 | 24,881 | -0.11(-0.69%) |
May 22, 2024 | 16.16 | 16.16 | 15.84 | 15.88 | 15,383 | -0.20(-1.24%) |
May 21, 2024 | 16.14 | 16.14 | 15.99 | 16.08 | 6,089 | -0.17(-1.05%) |
May 20, 2024 | 16.06 | 16.25 | 15.94 | 16.25 | 5,630 | +0.27(+1.69%) |
May 17, 2024 | 16.09 | 16.09 | 15.84 | 15.98 | 2,205 | -0.01(-0.06%) |
May 16, 2024 | 15.94 | 16.10 | 15.95 | 15.99 | 5,282 | -0.18(-1.11%) |
May 15, 2024 | 15.79 | 16.18 | 15.79 | 16.17 | 14,155 | +0.20(+1.25%) |
May 14, 2024 | 16.01 | 16.04 | 15.91 | 15.97 | 4,102 | +0.07(+0.42%) |
May 13, 2024 | 15.94 | 15.94 | 15.84 | 15.90 | 15,200 | -0.06(-0.37%) |
May 10, 2024 | 15.94 | 15.97 | 15.85 | 15.96 | 21,791 | +0.01(+0.06%) |
May 09, 2024 | 15.78 | 15.95 | 15.78 | 15.95 | 2,957 | +0.03(+0.19%) |
May 08, 2024 | 15.94 | 15.94 | 15.80 | 15.92 | 4,119 | +0.01(+0.06%) |
May 07, 2024 | 15.65 | 15.94 | 15.65 | 15.91 | 32,693 | +0.28(+1.77%) |
May 06, 2024 | 15.53 | 15.69 | 15.50 | 15.64 | 25,017 | +0.19(+1.23%) |
May 03, 2024 | 15.43 | 15.50 | 15.42 | 15.45 | 9,489 | +0.07(+0.45%) |
May 02, 2024 | 15.34 | 15.47 | 15.30 | 15.38 | 9,339 | +0.02(+0.13%) |
May 01, 2024 | 15.40 | 15.44 | 15.35 | 15.36 | 4,557 | +0.06(+0.39%) |
Apr 30, 2024 | 15.43 | 15.43 | 15.26 | 15.30 | 14,293 | -0.07(-0.45%) |
Apr 29, 2024 | 15.31 | 15.39 | 15.31 | 15.37 | 14,192 | +0.04(+0.26%) |
Apr 26, 2024 | 15.49 | 15.49 | 15.28 | 15.33 | 12,545 | +0.05(+0.33%) |
Apr 25, 2024 | 15.32 | 15.34 | 15.27 | 15.28 | 4,957 | -0.08(-0.52%) |
Apr 24, 2024 | 15.43 | 15.53 | 15.35 | 15.36 | 9,300 | -0.00(-0.01%) |
Apr 23, 2024 | 15.34 | 15.39 | 15.34 | 15.36 | 14,927 | +0.09(+0.59%) |
Apr 22, 2024 | 15.30 | 15.33 | 15.15 | 15.27 | 7,881 | -0.06(-0.39%) |
Apr 19, 2024 | 15.30 | 15.40 | 15.30 | 15.33 | 10,666 | +0.00(+0.00%) |
Apr 18, 2024 | 15.33 | 15.43 | 15.30 | 15.33 | 19,083 | -0.05(-0.32%) |
Apr 17, 2024 | 15.33 | 15.41 | 15.31 | 15.38 | 14,175 | +0.08(+0.52%) |
Apr 16, 2024 | 15.19 | 15.42 | 15.19 | 15.30 | 17,554 | +0.07(+0.46%) |
Apr 15, 2024 | 15.53 | 15.53 | 15.20 | 15.23 | 13,769 | -0.26(-1.67%) |
Apr 12, 2024 | 15.56 | 15.61 | 15.41 | 15.49 | 22,279 | -0.02(-0.15%) |
Apr 11, 2024 | 15.50 | 15.63 | 15.46 | 15.51 | 15,087 | +0.04(+0.26%) |
Apr 10, 2024 | 15.67 | 15.81 | 15.37 | 15.47 | 20,516 | -0.25(-1.57%) |
Apr 09, 2024 | 15.81 | 15.81 | 15.69 | 15.72 | 6,034 | +0.02(+0.13%) |
Apr 08, 2024 | 15.62 | 15.71 | 15.59 | 15.70 | 18,094 | +0.08(+0.51%) |
Apr 05, 2024 | 15.71 | 15.71 | 15.57 | 15.62 | 15,458 | -0.08(-0.53%) |
Apr 04, 2024 | 15.74 | 15.77 | 15.68 | 15.70 | 11,181 | +0.00(+0.03%) |
Apr 03, 2024 | 15.71 | 15.81 | 15.66 | 15.70 | 34,551 | -0.09(-0.55%) |
Apr 02, 2024 | 15.81 | 15.83 | 15.76 | 15.78 | 31,636 | -0.00(-0.01%) |
Apr 01, 2024 | 15.90 | 15.93 | 15.62 | 15.79 | 34,767 | -0.12(-0.75%) |
Mar 28, 2024 | 15.89 | 15.90 | 15.76 | 15.90 | 23,516 | +0.06(+0.37%) |
Mar 27, 2024 | 15.85 | 15.85 | 15.78 | 15.85 | 11,589 | +0.06(+0.38%) |
Mar 26, 2024 | 15.89 | 15.89 | 15.72 | 15.79 | 16,486 | -0.04(-0.25%) |
Mar 25, 2024 | 15.87 | 15.87 | 15.77 | 15.83 | 17,020 | -0.05(-0.31%) |
Mar 22, 2024 | 15.93 | 15.93 | 15.83 | 15.87 | 14,603 | -0.04(-0.25%) |
Mar 21, 2024 | 15.90 | 15.91 | 15.87 | 15.91 | 12,277 | -0.03(-0.19%) |
Mar 20, 2024 | 16.00 | 16.00 | 15.85 | 15.94 | 21,027 | -0.02(-0.12%) |
Mar 19, 2024 | 16.22 | 16.29 | 15.96 | 15.96 | 17,559 | -0.15(-0.93%) |
Mar 18, 2024 | 16.20 | 16.30 | 16.00 | 16.11 | 17,865 | -0.19(-1.14%) |
Mar 15, 2024 | 16.16 | 16.30 | 16.07 | 16.30 | 7,170 | +0.30(+1.85%) |
Mar 14, 2024 | 16.08 | 16.18 | 16.00 | 16.00 | 7,898 | -0.10(-0.64%) |
Mar 13, 2024 | 16.04 | 16.14 | 16.04 | 16.11 | 4,855 | +0.05(+0.31%) |
Mar 12, 2024 | 15.96 | 16.11 | 15.96 | 16.06 | 5,261 | +0.05(+0.31%) |
Mar 11, 2024 | 15.89 | 16.08 | 15.89 | 16.01 | 6,140 | +0.04(+0.26%) |
Mar 08, 2024 | 15.96 | 15.97 | 15.82 | 15.97 | 24,467 | -0.06(-0.35%) |
Mar 07, 2024 | 16.10 | 16.10 | 16.01 | 16.02 | 6,111 | +0.03(+0.22%) |
Mar 06, 2024 | 15.99 | 15.99 | 15.96 | 15.99 | 5,153 | -0.05(-0.31%) |
Mar 05, 2024 | 15.98 | 16.06 | 15.86 | 16.04 | 8,957 | +0.27(+1.72%) |
Mar 04, 2024 | 16.09 | 16.10 | 15.66 | 15.77 | 30,983 | -0.10(-0.60%) |
Mar 01, 2024 | 15.81 | 15.91 | 15.81 | 15.86 | 20,535 | +0.06(+0.37%) |
Feb 29, 2024 | 15.64 | 16.02 | 15.64 | 15.80 | 23,432 | +0.09(+0.56%) |
Feb 28, 2024 | 15.63 | 15.95 | 15.61 | 15.71 | 36,570 | +0.14(+0.88%) |
Feb 27, 2024 | 15.59 | 15.65 | 15.57 | 15.58 | 11,693 | -0.03(-0.19%) |
Feb 26, 2024 | 16.05 | 16.05 | 15.56 | 15.60 | 31,982 | -0.32(-2.04%) |
Feb 23, 2024 | 16.01 | 16.19 | 15.91 | 15.93 | 16,443 | -0.05(-0.31%) |
Feb 22, 2024 | 16.04 | 16.19 | 15.89 | 15.98 | 10,886 | +0.08(+0.49%) |
Feb 21, 2024 | 16.06 | 16.14 | 15.90 | 15.90 | 35,585 | -0.01(-0.06%) |
Feb 20, 2024 | 15.57 | 15.99 | 15.57 | 15.91 | 12,479 | +0.10(+0.62%) |
Feb 16, 2024 | 15.90 | 16.05 | 15.79 | 15.81 | 18,497 | -0.01(-0.06%) |
Feb 15, 2024 | 15.74 | 15.90 | 15.74 | 15.82 | 1,586 | +0.09(+0.56%) |
Feb 14, 2024 | 15.68 | 15.91 | 15.61 | 15.73 | 30,330 | +0.21(+1.37%) |
Feb 13, 2024 | 15.54 | 15.65 | 15.50 | 15.52 | 4,582 | -0.11(-0.69%) |
Feb 12, 2024 | 15.58 | 15.64 | 15.58 | 15.63 | 16,076 | +0.00(+0.00%) |
Feb 09, 2024 | 15.55 | 15.67 | 15.54 | 15.63 | 4,818 | +0.05(+0.31%) |
Feb 08, 2024 | 15.56 | 15.60 | 15.51 | 15.58 | 12,967 | +0.01(+0.06%) |
Feb 07, 2024 | 15.66 | 15.67 | 15.46 | 15.57 | 29,533 | -0.01(-0.06%) |
Feb 06, 2024 | 15.61 | 15.61 | 15.46 | 15.58 | 2,847 | +0.14(+0.88%) |
Feb 05, 2024 | 15.48 | 15.50 | 15.36 | 15.44 | 24,064 | -0.09(-0.57%) |
Feb 02, 2024 | 15.63 | 15.64 | 15.47 | 15.53 | 13,240 | -0.15(-0.93%) |
Feb 01, 2024 | 15.56 | 15.71 | 15.56 | 15.68 | 18,321 | +0.15(+0.94%) |
Jan 31, 2024 | 15.54 | 15.55 | 15.36 | 15.53 | 13,750 | +0.20(+1.34%) |
Jan 30, 2024 | 15.34 | 15.44 | 15.24 | 15.32 | 28,263 | -0.02(-0.16%) |
Jan 29, 2024 | 15.24 | 15.47 | 15.19 | 15.35 | 39,746 | +0.00(+0.03%) |
Jan 26, 2024 | 15.44 | 15.44 | 15.19 | 15.34 | 10,212 | +0.08(+0.51%) |
Jan 25, 2024 | 15.12 | 15.38 | 15.12 | 15.27 | 7,024 | +0.03(+0.22%) |
Jan 24, 2024 | 15.12 | 15.42 | 15.12 | 15.23 | 28,440 | +0.05(+0.35%) |
Jan 23, 2024 | 15.27 | 15.27 | 15.13 | 15.18 | 3,831 | +0.00(+0.03%) |
Jan 22, 2024 | 14.93 | 15.30 | 14.93 | 15.17 | 18,359 | +0.28(+1.87%) |
Jan 19, 2024 | 15.00 | 15.09 | 14.82 | 14.90 | 12,344 | -0.14(-0.91%) |
Jan 18, 2024 | 15.14 | 15.17 | 14.98 | 15.03 | 2,842 | -0.11(-0.71%) |
Jan 17, 2024 | 15.27 | 15.27 | 15.08 | 15.14 | 10,261 | -0.02(-0.13%) |
Jan 16, 2024 | 15.50 | 15.42 | 15.09 | 15.16 | 23,014 | -0.21(-1.33%) |
Jan 12, 2024 | 15.46 | 15.51 | 15.31 | 15.36 | 17,991 | -0.02(-0.15%) |
Jan 11, 2024 | 15.42 | 15.43 | 15.36 | 15.39 | 8,506 | -0.00(-0.03%) |
Jan 10, 2024 | 15.47 | 15.47 | 15.33 | 15.39 | 11,081 | -0.01(-0.04%) |
Jan 09, 2024 | 15.41 | 15.50 | 15.39 | 15.40 | 6,848 | -0.07(-0.47%) |
Jan 08, 2024 | 15.30 | 15.51 | 15.30 | 15.47 | 8,080 | +0.18(+1.17%) |
Jan 05, 2024 | 15.24 | 15.44 | 15.17 | 15.29 | 9,671 | -0.08(-0.50%) |
Jan 04, 2024 | 15.16 | 15.37 | 15.16 | 15.37 | 16,758 | +0.20(+1.34%) |
Jan 03, 2024 | 15.11 | 15.16 | 14.99 | 15.16 | 17,495 | +0.23(+1.56%) |
Jan 02, 2024 | 14.80 | 15.01 | 14.78 | 14.93 | 16,508 | +0.16(+1.05%) |
Dec 29, 2023 | 14.92 | 14.92 | 14.67 | 14.78 | 52,695 | +0.02(+0.13%) |
Dec 28, 2023 | 14.80 | 15.05 | 14.64 | 14.76 | 89,417 | -0.11(-0.72%) |
Dec 27, 2023 | 14.90 | 15.10 | 14.83 | 14.86 | 47,216 | -0.04(-0.26%) |
Dec 26, 2023 | 14.84 | 14.91 | 14.82 | 14.90 | 55,386 | +0.04(+0.26%) |
Dec 22, 2023 | 14.82 | 14.96 | 14.82 | 14.86 | 36,450 | +0.05(+0.33%) |
Dec 21, 2023 | 14.88 | 14.94 | 14.80 | 14.81 | 29,295 | -0.05(-0.33%) |
Dec 20, 2023 | 15.01 | 15.13 | 14.82 | 14.86 | 56,823 | -0.19(-1.29%) |
Dec 19, 2023 | 14.94 | 15.37 | 14.94 | 15.06 | 68,754 | +0.14(+0.91%) |
Dec 18, 2023 | 14.89 | 14.95 | 14.79 | 14.92 | 42,375 | -0.04(-0.26%) |
Dec 15, 2023 | 15.08 | 15.08 | 14.86 | 14.96 | 40,597 | +0.00(+0.00%) |
Dec 14, 2023 | 14.84 | 15.01 | 14.84 | 14.96 | 29,842 | +0.17(+1.16%) |
Dec 13, 2023 | 14.64 | 14.81 | 14.59 | 14.79 | 46,509 | +0.13(+0.92%) |
Dec 12, 2023 | 14.79 | 14.79 | 14.61 | 14.65 | 39,479 | -0.01(-0.07%) |
Dec 11, 2023 | 14.82 | 14.83 | 14.62 | 14.66 | 14,768 | -0.21(-1.41%) |
Dec 08, 2023 | 14.67 | 14.87 | 14.67 | 14.87 | 17,137 | +0.16(+1.10%) |
Dec 07, 2023 | 14.63 | 14.74 | 14.59 | 14.71 | 20,904 | +0.09(+0.59%) |
Dec 06, 2023 | 14.59 | 14.79 | 14.56 | 14.62 | 63,865 | +0.00(+0.00%) |
Dec 05, 2023 | 14.70 | 14.88 | 14.55 | 14.62 | 90,933 | -0.02(-0.13%) |
Dec 04, 2023 | 14.85 | 14.92 | 14.55 | 14.64 | 45,292 | -0.21(-1.43%) |
Dec 01, 2023 | 14.86 | 14.95 | 14.75 | 14.86 | 49,264 | +0.15(+1.02%) |
Nov 30, 2023 | 15.06 | 15.06 | 14.62 | 14.71 | 27,890 | -0.11(-0.75%) |
Nov 29, 2023 | 14.75 | 14.95 | 14.59 | 14.82 | 31,434 | +0.16(+1.12%) |
Nov 28, 2023 | 14.71 | 14.93 | 14.61 | 14.65 | 24,831 | -0.02(-0.13%) |
Nov 27, 2023 | 14.70 | 14.71 | 14.53 | 14.67 | 22,099 | -0.03(-0.20%) |
Nov 24, 2023 | 14.59 | 14.71 | 14.58 | 14.70 | 14,023 | +0.04(+0.29%) |
Nov 22, 2023 | 14.63 | 14.67 | 14.56 | 14.66 | 14,945 | +0.03(+0.17%) |
Nov 21, 2023 | 14.62 | 14.70 | 14.59 | 14.63 | 21,922 | -0.09(-0.59%) |
Nov 20, 2023 | 14.62 | 14.74 | 14.54 | 14.72 | 43,474 | +0.01(+0.07%) |
Nov 17, 2023 | 14.60 | 14.72 | 14.46 | 14.71 | 28,690 | +0.18(+1.26%) |
Nov 16, 2023 | 14.12 | 14.57 | 14.07 | 14.53 | 62,864 | +0.43(+3.08%) |
Nov 15, 2023 | 14.09 | 14.10 | 14.05 | 14.09 | 13,612 | +0.00(+0.00%) |
Nov 14, 2023 | 13.98 | 14.12 | 13.90 | 14.09 | 42,548 | +0.24(+1.72%) |
Nov 13, 2023 | 13.80 | 13.98 | 13.79 | 13.86 | 13,084 | -0.07(-0.48%) |
Nov 10, 2023 | 13.72 | 13.95 | 13.72 | 13.92 | 14,571 | +0.15(+1.11%) |
Nov 09, 2023 | 13.97 | 13.97 | 13.72 | 13.77 | 7,912 | -0.12(-0.90%) |
Nov 08, 2023 | 13.74 | 13.92 | 13.63 | 13.89 | 22,221 | +0.15(+1.12%) |
Nov 07, 2023 | 13.57 | 13.74 | 13.57 | 13.74 | 14,288 | +0.19(+1.41%) |
Nov 06, 2023 | 13.68 | 13.68 | 13.48 | 13.55 | 19,234 | -0.18(-1.32%) |
Nov 03, 2023 | 13.63 | 13.74 | 13.55 | 13.73 | 31,753 | +0.18(+1.34%) |
Nov 02, 2023 | 13.46 | 13.60 | 13.36 | 13.55 | 26,139 | +0.21(+1.58%) |
Nov 01, 2023 | 13.20 | 13.44 | 13.05 | 13.34 | 11,539 | +0.25(+1.90%) |
Oct 31, 2023 | 12.88 | 13.17 | 12.70 | 13.09 | 40,767 | +0.32(+2.47%) |
Oct 30, 2023 | 12.67 | 12.87 | 12.57 | 12.77 | 14,429 | +0.14(+1.14%) |
Oct 27, 2023 | 12.88 | 12.88 | 12.50 | 12.63 | 58,095 | -0.25(-1.93%) |
Oct 26, 2023 | 12.88 | 12.95 | 12.79 | 12.88 | 17,367 | +0.04(+0.30%) |
Oct 25, 2023 | 13.03 | 13.09 | 12.84 | 12.84 | 20,369 | -0.15(-1.18%) |
Oct 24, 2023 | 13.05 | 13.14 | 12.94 | 12.99 | 19,789 | +0.02(+0.15%) |
Oct 23, 2023 | 13.09 | 13.11 | 12.97 | 12.97 | 26,646 | -0.21(-1.60%) |
Oct 20, 2023 | 13.18 | 13.28 | 13.10 | 13.18 | 9,444 | +0.04(+0.29%) |
Oct 19, 2023 | 13.26 | 13.29 | 13.15 | 13.15 | 10,116 | -0.14(-1.08%) |
Oct 18, 2023 | 13.33 | 13.35 | 13.22 | 13.29 | 8,912 | -0.04(-0.29%) |
Oct 17, 2023 | 13.36 | 13.70 | 13.12 | 13.33 | 65,119 | -0.06(-0.43%) |
Oct 16, 2023 | 13.55 | 13.56 | 13.39 | 13.39 | 6,608 | -0.17(-1.27%) |
Oct 13, 2023 | 13.54 | 13.74 | 13.50 | 13.56 | 8,420 | +0.10(+0.71%) |
Oct 12, 2023 | 13.75 | 13.85 | 13.44 | 13.46 | 30,552 | -0.14(-1.00%) |
Oct 11, 2023 | 13.66 | 13.70 | 13.55 | 13.60 | 32,779 | +0.02(+0.14%) |
Oct 10, 2023 | 13.36 | 13.62 | 13.33 | 13.58 | 37,599 | +0.18(+1.35%) |
Oct 09, 2023 | 13.46 | 13.47 | 13.32 | 13.40 | 19,268 | +0.04(+0.29%) |
Oct 06, 2023 | 13.37 | 13.43 | 13.28 | 13.36 | 25,182 | -0.01(-0.07%) |
Oct 05, 2023 | 13.59 | 13.59 | 13.28 | 13.37 | 19,842 | -0.16(-1.19%) |
Oct 04, 2023 | 13.53 | 13.82 | 13.53 | 13.53 | 24,719 | +0.06(+0.42%) |
Oct 03, 2023 | 13.54 | 13.78 | 13.45 | 13.48 | 29,602 | -0.09(-0.63%) |
Oct 02, 2023 | 13.61 | 13.78 | 13.51 | 13.56 | 10,493 | -0.10(-0.70%) |
Sep 29, 2023 | 13.99 | 13.99 | 13.57 | 13.66 | 23,841 | +0.05(+0.35%) |
Sep 28, 2023 | 13.61 | 13.71 | 13.45 | 13.61 | 44,094 | -0.01(-0.07%) |
Sep 27, 2023 | 13.76 | 13.76 | 13.50 | 13.62 | 14,385 | -0.14(-1.03%) |
Sep 26, 2023 | 14.14 | 14.14 | 13.69 | 13.76 | 54,869 | -0.32(-2.30%) |
Sep 25, 2023 | 14.30 | 14.23 | 14.07 | 14.08 | 40,162 | -0.28(-1.92%) |
Sep 22, 2023 | 14.41 | 14.52 | 14.30 | 14.36 | 10,650 | -0.03(-0.20%) |
Sep 21, 2023 | 14.54 | 14.64 | 14.39 | 14.39 | 16,464 | -0.15(-1.05%) |
Sep 20, 2023 | 14.96 | 14.96 | 14.54 | 14.54 | 43,807 | -0.34(-2.30%) |
Sep 19, 2023 | 15.19 | 15.19 | 14.88 | 14.88 | 5,427 | -0.33(-2.19%) |
Sep 18, 2023 | 15.10 | 15.23 | 15.03 | 15.22 | 5,585 | -0.03(-0.19%) |
Sep 15, 2023 | 15.07 | 15.28 | 15.07 | 15.24 | 2,246 | +0.15(+1.01%) |
Sep 14, 2023 | 15.03 | 15.16 | 15.03 | 15.09 | 10,144 | +0.08(+0.55%) |
Sep 13, 2023 | 15.02 | 15.27 | 15.01 | 15.01 | 2,710 | +0.00(+0.00%) |
Sep 12, 2023 | 14.97 | 15.25 | 14.97 | 15.01 | 17,952 | +0.01(+0.06%) |
Sep 11, 2023 | 15.13 | 15.27 | 14.98 | 15.00 | 30,531 | -0.25(-1.61%) |
Sep 08, 2023 | 15.27 | 15.35 | 15.13 | 15.25 | 4,839 | +0.09(+0.56%) |
Sep 07, 2023 | 15.12 | 15.71 | 15.12 | 15.16 | 13,149 | +0.03(+0.19%) |
Sep 06, 2023 | 15.12 | 15.88 | 15.12 | 15.13 | 8,322 | -0.01(-0.06%) |
Sep 05, 2023 | 15.08 | 15.18 | 14.99 | 15.14 | 13,501 | -0.09(-0.56%) |
Sep 01, 2023 | 15.11 | 15.23 | 15.06 | 15.23 | 5,949 | +0.11(+0.75%) |
Aug 31, 2023 | 15.12 | 15.19 | 14.96 | 15.11 | 14,204 | +0.18(+1.20%) |
Aug 30, 2023 | 14.82 | 15.04 | 14.82 | 14.93 | 39,022 | +0.09(+0.57%) |
Aug 29, 2023 | 14.82 | 14.93 | 14.70 | 14.85 | 10,324 | +0.14(+0.96%) |
Aug 28, 2023 | 14.76 | 14.79 | 14.70 | 14.71 | 6,114 | -0.07(-0.45%) |
Aug 25, 2023 | 14.71 | 14.82 | 14.71 | 14.77 | 5,447 | +0.07(+0.45%) |
Aug 24, 2023 | 14.89 | 14.89 | 14.70 | 14.71 | 16,492 | -0.18(-1.21%) |
Aug 23, 2023 | 14.84 | 14.91 | 14.84 | 14.89 | 6,630 | +0.14(+0.96%) |
Aug 22, 2023 | 14.76 | 14.93 | 14.74 | 14.74 | 4,584 | +0.03(+0.19%) |
Aug 21, 2023 | 14.79 | 14.84 | 14.72 | 14.72 | 11,437 | -0.11(-0.76%) |
Aug 18, 2023 | 14.78 | 14.93 | 14.78 | 14.83 | 4,120 | +0.02(+0.13%) |
Aug 17, 2023 | 14.90 | 14.94 | 14.79 | 14.81 | 8,721 | -0.09(-0.57%) |
Aug 16, 2023 | 14.90 | 14.98 | 14.90 | 14.90 | 10,113 | -0.05(-0.32%) |
Aug 15, 2023 | 15.12 | 15.29 | 14.94 | 14.94 | 41,178 | -0.24(-1.56%) |
Aug 14, 2023 | 15.22 | 15.22 | 15.14 | 15.18 | 3,137 | -0.02(-0.14%) |
Aug 11, 2023 | 15.22 | 15.25 | 15.12 | 15.20 | 15,278 | -0.02(-0.12%) |
Aug 10, 2023 | 15.47 | 15.51 | 15.22 | 15.22 | 8,584 | -0.26(-1.65%) |
Aug 09, 2023 | 15.59 | 15.59 | 15.28 | 15.47 | 4,421 | -0.07(-0.47%) |
Aug 08, 2023 | 15.96 | 15.99 | 15.52 | 15.55 | 17,467 | -0.40(-2.50%) |
Aug 07, 2023 | 15.93 | 16.02 | 15.70 | 15.95 | 28,374 | -0.03(-0.18%) |
Aug 04, 2023 | 15.66 | 16.10 | 15.66 | 15.98 | 11,425 | +0.33(+2.13%) |
Aug 03, 2023 | 15.90 | 16.32 | 15.61 | 15.64 | 13,149 | -0.13(-0.83%) |
Aug 02, 2023 | 15.83 | 15.92 | 15.62 | 15.77 | 10,285 | -0.06(-0.36%) |
Aug 01, 2023 | 15.59 | 15.83 | 15.58 | 15.83 | 13,404 | +0.20(+1.26%) |
Jul 31, 2023 | 15.44 | 15.72 | 15.17 | 15.63 | 13,788 | +0.33(+2.15%) |
Jul 28, 2023 | 15.19 | 15.41 | 15.19 | 15.30 | 14,761 | +0.11(+0.74%) |
Jul 27, 2023 | 15.21 | 15.27 | 15.13 | 15.19 | 13,157 | -0.02(-0.10%) |
Jul 26, 2023 | 15.15 | 15.29 | 15.11 | 15.21 | 11,689 | +0.07(+0.48%) |
Jul 25, 2023 | 15.18 | 15.28 | 15.13 | 15.13 | 1,909 | -0.03(-0.22%) |
Jul 24, 2023 | 15.19 | 15.24 | 15.13 | 15.17 | 11,841 | -0.04(-0.28%) |
Jul 21, 2023 | 15.28 | 15.36 | 15.10 | 15.21 | 3,926 | +0.00(+0.00%) |
Jul 20, 2023 | 15.31 | 15.31 | 15.21 | 15.21 | 2,058 | -0.16(-1.07%) |
Jul 19, 2023 | 15.07 | 15.44 | 15.07 | 15.37 | 19,282 | +0.32(+2.15%) |
Jul 18, 2023 | 15.08 | 15.35 | 15.05 | 15.05 | 10,892 | -0.04(-0.25%) |
Jul 17, 2023 | 15.13 | 15.31 | 15.05 | 15.09 | 7,395 | -0.23(-1.47%) |
Jul 14, 2023 | 15.08 | 15.39 | 15.03 | 15.31 | 2,860 | -0.06(-0.37%) |
Jul 13, 2023 | 15.37 | 15.39 | 15.16 | 15.37 | 10,259 | +0.05(+0.35%) |
Jul 12, 2023 | 15.39 | 15.46 | 15.30 | 15.32 | 2,689 | +0.02(+0.12%) |
Jul 11, 2023 | 15.32 | 15.44 | 15.13 | 15.30 | 6,031 | +0.06(+0.37%) |
Jul 10, 2023 | 15.20 | 15.32 | 15.17 | 15.24 | 9,722 | -0.05(-0.31%) |
Jul 07, 2023 | 15.17 | 15.32 | 15.17 | 15.29 | 7,486 | +0.11(+0.74%) |
Jul 06, 2023 | 15.22 | 15.27 | 15.16 | 15.18 | 3,006 | -0.15(-0.97%) |
Jul 05, 2023 | 15.29 | 15.48 | 15.22 | 15.32 | 11,895 | +0.04(+0.24%) |
Jul 03, 2023 | 15.12 | 15.38 | 15.12 | 15.29 | 6,478 | +0.00(+0.00%) |
Jun 30, 2023 | 15.16 | 15.29 | 15.02 | 15.29 | 25,965 | +0.37(+2.50%) |
Jun 29, 2023 | 15.04 | 15.04 | 14.85 | 14.91 | 13,921 | -0.16(-1.05%) |
Jun 28, 2023 | 15.02 | 15.18 | 14.90 | 15.07 | 18,012 | +0.13(+0.86%) |
Jun 27, 2023 | 15.04 | 15.04 | 14.83 | 14.94 | 17,021 | +0.08(+0.52%) |
Jun 26, 2023 | 14.77 | 14.94 | 14.77 | 14.87 | 17,637 | -0.01(-0.06%) |
Jun 23, 2023 | 14.81 | 14.90 | 14.76 | 14.88 | 21,089 | +0.17(+1.14%) |
Jun 22, 2023 | 14.70 | 14.75 | 14.66 | 14.71 | 16,530 | +0.05(+0.32%) |
Jun 21, 2023 | 14.64 | 14.82 | 14.64 | 14.66 | 18,046 | +0.02(+0.13%) |
Jun 20, 2023 | 14.69 | 14.70 | 14.63 | 14.64 | 13,049 | -0.06(-0.38%) |
Jun 16, 2023 | 14.81 | 14.81 | 14.70 | 14.70 | 12,065 | -0.13(-0.90%) |
Jun 15, 2023 | 14.88 | 14.88 | 14.72 | 14.83 | 18,729 | +0.06(+0.39%) |
Jun 14, 2023 | 14.88 | 15.03 | 14.74 | 14.77 | 18,354 | -0.07(-0.46%) |
Jun 13, 2023 | 14.94 | 14.94 | 14.84 | 14.84 | 9,626 | -0.12(-0.81%) |
Jun 12, 2023 | 15.03 | 15.10 | 14.90 | 14.96 | 17,924 | +0.06(+0.37%) |
Jun 09, 2023 | 14.80 | 14.97 | 14.75 | 14.91 | 10,044 | -0.08(-0.56%) |
Jun 08, 2023 | 14.69 | 14.99 | 14.68 | 14.99 | 32,638 | +0.39(+2.67%) |
Jun 07, 2023 | 14.67 | 14.71 | 14.52 | 14.60 | 18,709 | -0.02(-0.13%) |
Jun 06, 2023 | 14.62 | 14.68 | 14.58 | 14.62 | 16,061 | +0.06(+0.45%) |
Jun 05, 2023 | 14.48 | 14.62 | 14.42 | 14.55 | 22,356 | +0.07(+0.51%) |
Jun 02, 2023 | 14.62 | 14.62 | 14.41 | 14.48 | 16,796 | -0.08(-0.57%) |