Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 15.37 | 15.40 | 15.29 | 15.37 | 79,667 | +0.10(+0.65%) |
May 15, 2024 | 15.11 | 15.27 | 14.98 | 15.27 | 122,000 | +0.08(+0.53%) |
May 14, 2024 | 15.19 | 15.26 | 15.12 | 15.19 | 77,591 | -0.13(-0.85%) |
May 13, 2024 | 15.26 | 15.37 | 15.25 | 15.32 | 148,405 | +0.11(+0.72%) |
May 10, 2024 | 15.41 | 15.42 | 15.19 | 15.21 | 147,956 | -0.17(-1.11%) |
May 09, 2024 | 15.22 | 15.39 | 15.22 | 15.38 | 133,748 | +0.08(+0.52%) |
May 08, 2024 | 15.14 | 15.34 | 15.11 | 15.30 | 112,421 | +0.03(+0.20%) |
May 07, 2024 | 15.23 | 15.38 | 15.15 | 15.27 | 216,124 | -0.02(-0.13%) |
May 06, 2024 | 15.28 | 15.34 | 15.17 | 15.29 | 272,374 | +0.11(+0.72%) |
May 03, 2024 | 15.34 | 15.34 | 15.17 | 15.18 | 174,823 | -0.04(-0.26%) |
May 02, 2024 | 15.23 | 15.31 | 15.12 | 15.22 | 332,803 | +0.04(+0.26%) |
May 01, 2024 | 15.44 | 15.59 | 15.14 | 15.18 | 305,030 | -0.40(-2.57%) |
Apr 30, 2024 | 15.61 | 15.74 | 15.49 | 15.58 | 952,597 | -0.18(-1.14%) |
Apr 29, 2024 | 15.88 | 15.93 | 15.76 | 15.76 | 133,842 | -0.15(-0.94%) |
Apr 26, 2024 | 15.99 | 15.99 | 15.82 | 15.91 | 105,306 | +0.06(+0.38%) |
Apr 25, 2024 | 15.71 | 15.86 | 15.60 | 15.85 | 181,346 | +0.09(+0.57%) |
Apr 24, 2024 | 15.72 | 15.81 | 15.67 | 15.76 | 151,158 | +0.02(+0.13%) |
Apr 23, 2024 | 15.47 | 15.76 | 15.47 | 15.74 | 186,903 | +0.15(+0.96%) |
Apr 22, 2024 | 15.44 | 15.60 | 15.30 | 15.59 | 370,722 | -0.02(-0.13%) |
Apr 19, 2024 | 15.66 | 15.74 | 15.60 | 15.61 | 627,923 | -0.05(-0.32%) |
Apr 18, 2024 | 15.73 | 15.78 | 15.61 | 15.66 | 263,557 | -0.07(-0.45%) |
Apr 17, 2024 | 16.16 | 16.16 | 15.69 | 15.73 | 306,019 | -0.37(-2.30%) |
Apr 16, 2024 | 16.09 | 16.16 | 16.02 | 16.10 | 195,007 | -0.01(-0.06%) |
Apr 15, 2024 | 16.00 | 16.12 | 15.87 | 16.11 | 437,960 | +0.01(+0.06%) |
Apr 12, 2024 | 16.29 | 16.37 | 16.04 | 16.10 | 372,427 | +0.04(+0.25%) |
Apr 11, 2024 | 16.05 | 16.08 | 15.94 | 16.06 | 298,148 | -0.01(-0.06%) |
Apr 10, 2024 | 16.00 | 16.10 | 15.86 | 16.07 | 498,511 | +0.13(+0.82%) |
Apr 09, 2024 | 16.12 | 16.12 | 15.88 | 15.94 | 253,406 | -0.10(-0.62%) |
Apr 08, 2024 | 16.10 | 16.15 | 15.88 | 16.04 | 430,610 | -0.03(-0.19%) |
Apr 05, 2024 | 16.13 | 16.21 | 16.05 | 16.07 | 341,381 | +0.01(+0.06%) |
Apr 04, 2024 | 15.91 | 16.15 | 15.82 | 16.06 | 716,014 | +0.16(+1.01%) |
Apr 03, 2024 | 15.89 | 15.94 | 15.88 | 15.90 | 406,276 | +0.14(+0.89%) |
Apr 02, 2024 | 15.74 | 15.78 | 15.63 | 15.76 | 295,980 | +0.18(+1.16%) |
Apr 01, 2024 | 15.55 | 15.65 | 15.51 | 15.58 | 350,833 | +0.04(+0.26%) |
Mar 28, 2024 | 15.49 | 15.58 | 15.48 | 15.54 | 171,657 | +0.13(+0.84%) |
Mar 27, 2024 | 15.35 | 15.42 | 15.31 | 15.41 | 300,587 | +0.04(+0.26%) |
Mar 26, 2024 | 15.49 | 15.49 | 15.35 | 15.37 | 231,107 | -0.08(-0.52%) |
Mar 25, 2024 | 15.32 | 15.49 | 15.32 | 15.45 | 200,811 | +0.19(+1.25%) |
Mar 22, 2024 | 15.34 | 15.35 | 15.21 | 15.26 | 295,601 | -0.09(-0.59%) |
Mar 21, 2024 | 15.35 | 15.35 | 15.23 | 15.35 | 323,625 | -0.02(-0.13%) |
Mar 20, 2024 | 15.37 | 15.39 | 15.26 | 15.37 | 388,455 | -0.12(-0.77%) |
Mar 19, 2024 | 15.48 | 15.54 | 15.47 | 15.49 | 333,496 | +0.06(+0.39%) |
Mar 18, 2024 | 15.37 | 15.47 | 15.26 | 15.43 | 973,343 | +0.18(+1.18%) |
Mar 15, 2024 | 15.12 | 15.27 | 15.12 | 15.25 | 403,058 | +0.09(+0.59%) |
Mar 14, 2024 | 15.10 | 15.21 | 15.09 | 15.16 | 296,814 | +0.15(+1.00%) |
Mar 13, 2024 | 14.95 | 15.03 | 14.90 | 15.01 | 316,150 | +0.27(+1.83%) |
Mar 12, 2024 | 14.74 | 14.85 | 14.70 | 14.74 | 464,106 | -0.05(-0.34%) |
Mar 11, 2024 | 14.67 | 14.80 | 14.56 | 14.79 | 263,346 | +0.13(+0.89%) |
Mar 08, 2024 | 14.75 | 14.76 | 14.59 | 14.66 | 320,060 | -0.10(-0.68%) |
Mar 07, 2024 | 14.69 | 14.86 | 14.66 | 14.76 | 352,993 | +0.02(+0.14%) |
Mar 06, 2024 | 14.76 | 14.91 | 14.70 | 14.74 | 267,072 | +0.12(+0.82%) |
Mar 05, 2024 | 14.66 | 14.77 | 14.61 | 14.62 | 472,191 | -0.12(-0.81%) |
Mar 04, 2024 | 14.78 | 14.88 | 14.68 | 14.74 | 302,061 | +0.00(+0.00%) |
Mar 01, 2024 | 14.75 | 14.90 | 14.74 | 14.74 | 811,138 | +0.13(+0.89%) |
Feb 29, 2024 | 14.61 | 14.71 | 14.57 | 14.61 | 178,894 | -0.03(-0.20%) |
Feb 28, 2024 | 14.70 | 14.81 | 14.60 | 14.64 | 217,706 | -0.06(-0.41%) |
Feb 27, 2024 | 14.70 | 14.76 | 14.65 | 14.70 | 258,155 | +0.08(+0.55%) |
Feb 26, 2024 | 14.45 | 14.70 | 14.45 | 14.62 | 181,874 | +0.14(+0.97%) |
Feb 23, 2024 | 14.48 | 14.58 | 14.45 | 14.48 | 1,101,393 | -0.22(-1.50%) |
Feb 22, 2024 | 14.64 | 14.76 | 14.58 | 14.70 | 137,497 | +0.06(+0.41%) |
Feb 21, 2024 | 14.58 | 14.69 | 14.58 | 14.64 | 194,032 | +0.01(+0.07%) |
Feb 20, 2024 | 14.75 | 14.77 | 14.56 | 14.63 | 267,010 | -0.12(-0.81%) |
Feb 16, 2024 | 14.68 | 14.80 | 14.66 | 14.75 | 224,951 | +0.05(+0.34%) |
Feb 15, 2024 | 14.31 | 14.83 | 14.31 | 14.70 | 246,538 | +0.15(+1.03%) |
Feb 14, 2024 | 14.84 | 14.89 | 14.53 | 14.55 | 411,702 | -0.16(-1.09%) |
Feb 13, 2024 | 14.76 | 14.81 | 14.67 | 14.71 | 335,266 | +0.01(+0.07%) |
Feb 12, 2024 | 14.62 | 14.75 | 14.62 | 14.70 | 370,167 | +0.04(+0.27%) |
Feb 09, 2024 | 14.65 | 14.72 | 14.59 | 14.66 | 279,175 | +0.08(+0.55%) |
Feb 08, 2024 | 14.30 | 14.61 | 14.30 | 14.58 | 270,134 | +0.28(+1.96%) |
Feb 07, 2024 | 14.20 | 14.32 | 14.19 | 14.30 | 151,803 | +0.09(+0.63%) |
Feb 06, 2024 | 14.20 | 14.27 | 14.11 | 14.21 | 268,118 | +0.06(+0.42%) |
Feb 05, 2024 | 14.00 | 14.17 | 13.90 | 14.15 | 364,505 | +0.18(+1.29%) |
Feb 02, 2024 | 14.02 | 14.07 | 13.91 | 13.97 | 367,866 | -0.23(-1.62%) |
Feb 01, 2024 | 14.59 | 14.64 | 14.17 | 14.20 | 599,324 | -0.29(-2.00%) |
Jan 31, 2024 | 14.75 | 14.75 | 14.47 | 14.49 | 291,670 | -0.32(-2.16%) |
Jan 30, 2024 | 14.51 | 14.86 | 14.51 | 14.81 | 331,281 | +0.11(+0.75%) |
Jan 29, 2024 | 14.78 | 14.78 | 14.60 | 14.70 | 386,749 | -0.13(-0.88%) |
Jan 26, 2024 | 14.67 | 14.87 | 14.52 | 14.83 | 1,751,714 | +0.15(+1.02%) |
Jan 25, 2024 | 14.62 | 14.74 | 14.54 | 14.68 | 349,787 | +0.22(+1.52%) |
Jan 24, 2024 | 14.38 | 14.52 | 14.34 | 14.46 | 328,376 | +0.13(+0.91%) |
Jan 23, 2024 | 14.28 | 14.42 | 14.24 | 14.33 | 202,141 | +0.00(+0.00%) |
Jan 22, 2024 | 14.17 | 14.43 | 14.16 | 14.33 | 275,949 | +0.18(+1.27%) |
Jan 19, 2024 | 14.24 | 14.29 | 14.06 | 14.15 | 1,086,974 | -0.02(-0.14%) |
Jan 18, 2024 | 14.08 | 14.24 | 14.00 | 14.17 | 275,567 | +0.13(+0.93%) |
Jan 17, 2024 | 13.82 | 14.07 | 13.81 | 14.04 | 447,417 | +0.04(+0.29%) |
Jan 16, 2024 | 14.18 | 14.18 | 13.98 | 14.00 | 423,435 | -0.16(-1.13%) |
Jan 12, 2024 | 14.39 | 14.45 | 14.12 | 14.16 | 458,604 | +0.11(+0.78%) |
Jan 11, 2024 | 14.15 | 14.24 | 13.98 | 14.05 | 325,328 | +0.16(+1.15%) |
Jan 10, 2024 | 14.10 | 14.17 | 13.83 | 13.89 | 1,335,348 | -0.07(-0.50%) |
Jan 09, 2024 | 13.95 | 14.05 | 13.85 | 13.96 | 351,969 | +0.12(+0.87%) |
Jan 08, 2024 | 13.78 | 13.85 | 13.68 | 13.84 | 480,630 | -0.38(-2.67%) |
Jan 05, 2024 | 14.22 | 14.31 | 14.14 | 14.22 | 724,827 | +0.19(+1.35%) |
Jan 04, 2024 | 14.20 | 14.21 | 13.87 | 14.03 | 435,107 | -0.16(-1.13%) |
Jan 03, 2024 | 13.99 | 14.22 | 13.95 | 14.19 | 916,871 | +0.37(+2.68%) |
Jan 02, 2024 | 14.09 | 14.09 | 13.77 | 13.82 | 834,641 | -0.09(-0.65%) |
Dec 29, 2023 | 14.13 | 14.13 | 13.90 | 13.91 | 882,323 | -0.11(-0.78%) |
Dec 28, 2023 | 14.27 | 14.38 | 14.00 | 14.02 | 1,658,633 | -0.32(-2.23%) |
Dec 27, 2023 | 14.53 | 14.58 | 14.34 | 14.34 | 353,869 | -0.16(-1.10%) |
Dec 26, 2023 | 14.53 | 14.67 | 14.37 | 14.50 | 665,072 | +0.23(+1.61%) |
Dec 22, 2023 | 14.54 | 14.54 | 14.24 | 14.27 | 359,250 | -0.12(-0.83%) |
Dec 21, 2023 | 14.29 | 14.44 | 14.29 | 14.39 | 397,162 | -0.03(-0.21%) |
Dec 20, 2023 | 14.73 | 14.73 | 14.42 | 14.42 | 523,617 | -0.18(-1.23%) |
Dec 19, 2023 | 14.45 | 14.63 | 14.41 | 14.60 | 588,127 | +0.22(+1.53%) |
Dec 18, 2023 | 14.62 | 14.77 | 14.32 | 14.38 | 534,426 | +0.15(+1.04%) |
Dec 15, 2023 | 14.24 | 14.34 | 14.03 | 14.23 | 719,899 | -0.02(-0.13%) |
Dec 14, 2023 | 14.20 | 14.33 | 14.19 | 14.25 | 553,394 | +0.32(+2.27%) |
Dec 13, 2023 | 13.71 | 13.94 | 13.71 | 13.93 | 706,718 | +0.23(+1.68%) |
Dec 12, 2023 | 13.81 | 13.83 | 13.64 | 13.71 | 981,632 | -0.40(-2.85%) |
Dec 11, 2023 | 14.02 | 14.13 | 13.94 | 14.11 | 987,999 | +0.13(+0.96%) |
Dec 08, 2023 | 13.95 | 14.04 | 13.88 | 13.97 | 1,017,535 | +0.21(+1.53%) |
Dec 07, 2023 | 13.83 | 13.88 | 13.63 | 13.76 | 1,198,328 | +0.06(+0.42%) |
Dec 06, 2023 | 13.92 | 13.97 | 13.68 | 13.71 | 1,008,039 | -0.51(-3.57%) |
Dec 05, 2023 | 14.45 | 14.57 | 14.20 | 14.21 | 1,011,133 | -0.21(-1.46%) |
Dec 04, 2023 | 14.44 | 14.69 | 14.29 | 14.42 | 2,724,472 | -0.17(-1.18%) |
Dec 01, 2023 | 14.96 | 15.10 | 14.55 | 14.60 | 1,113,685 | -0.20(-1.36%) |
Nov 30, 2023 | 15.50 | 15.65 | 14.77 | 14.80 | 4,768,465 | -0.50(-3.25%) |
Nov 29, 2023 | 15.20 | 15.34 | 14.88 | 15.29 | 1,480,083 | +0.27(+1.78%) |
Nov 28, 2023 | 14.87 | 15.14 | 14.81 | 15.03 | 1,047,410 | +0.30(+2.01%) |
Nov 27, 2023 | 14.82 | 14.98 | 14.65 | 14.73 | 1,173,222 | -0.19(-1.28%) |
Nov 24, 2023 | 14.95 | 15.14 | 14.91 | 14.92 | 407,807 | -0.18(-1.20%) |
Nov 22, 2023 | 14.60 | 15.16 | 14.46 | 15.10 | 1,147,633 | -0.18(-1.19%) |
Nov 21, 2023 | 15.19 | 15.30 | 15.12 | 15.28 | 546,733 | +0.04(+0.25%) |
Nov 20, 2023 | 15.23 | 15.40 | 15.16 | 15.25 | 1,421,163 | +0.33(+2.18%) |
Nov 17, 2023 | 14.59 | 14.95 | 14.59 | 14.92 | 1,080,575 | +0.58(+4.07%) |
Nov 16, 2023 | 14.69 | 14.69 | 14.21 | 14.34 | 926,247 | -0.71(-4.71%) |
Nov 15, 2023 | 15.16 | 15.27 | 15.01 | 15.04 | 714,755 | -0.30(-1.93%) |
Nov 14, 2023 | 15.46 | 15.62 | 15.27 | 15.34 | 582,564 | -0.05(-0.31%) |
Nov 13, 2023 | 15.15 | 15.39 | 15.15 | 15.39 | 842,013 | +0.24(+1.58%) |
Nov 10, 2023 | 15.04 | 15.25 | 15.02 | 15.15 | 937,323 | +0.32(+2.13%) |
Nov 09, 2023 | 14.93 | 15.13 | 14.81 | 14.83 | 1,347,200 | +0.01(+0.06%) |
Nov 08, 2023 | 15.03 | 15.12 | 14.70 | 14.82 | 1,220,666 | -0.33(-2.15%) |
Nov 07, 2023 | 15.41 | 15.43 | 15.11 | 15.15 | 1,020,673 | -0.66(-4.18%) |
Nov 06, 2023 | 16.01 | 16.05 | 15.79 | 15.81 | 682,789 | +0.02(+0.12%) |
Nov 03, 2023 | 15.90 | 16.13 | 15.66 | 15.79 | 1,776,603 | -0.29(-1.79%) |
Nov 02, 2023 | 15.81 | 16.16 | 15.79 | 16.08 | 1,105,011 | +0.30(+1.88%) |
Nov 01, 2023 | 16.17 | 16.18 | 15.67 | 15.78 | 1,035,361 | -0.05(-0.30%) |
Oct 31, 2023 | 16.09 | 16.20 | 15.72 | 15.83 | 1,014,321 | -0.22(-1.37%) |
Oct 30, 2023 | 16.28 | 16.35 | 15.90 | 16.05 | 1,647,103 | -0.89(-5.25%) |
Oct 27, 2023 | 16.38 | 16.94 | 16.15 | 16.94 | 2,245,042 | +0.72(+4.42%) |
Oct 26, 2023 | 16.20 | 16.37 | 16.13 | 16.22 | 1,162,766 | -0.33(-1.97%) |
Oct 25, 2023 | 16.26 | 16.61 | 15.94 | 16.55 | 1,799,495 | +0.32(+1.95%) |
Oct 24, 2023 | 16.44 | 16.47 | 16.08 | 16.23 | 1,162,741 | -0.38(-2.30%) |
Oct 23, 2023 | 16.90 | 16.90 | 16.50 | 16.61 | 1,653,881 | -0.39(-2.31%) |
Oct 20, 2023 | 17.18 | 17.27 | 16.89 | 17.01 | 1,867,916 | -0.20(-1.17%) |
Oct 19, 2023 | 16.71 | 17.21 | 16.62 | 17.21 | 2,340,590 | +0.39(+2.33%) |
Oct 18, 2023 | 16.78 | 16.91 | 16.70 | 16.82 | 1,542,490 | +0.24(+1.44%) |
Oct 17, 2023 | 16.39 | 16.60 | 16.29 | 16.58 | 1,619,103 | +0.10(+0.58%) |
Oct 16, 2023 | 16.54 | 16.60 | 16.38 | 16.48 | 1,469,324 | -0.14(-0.86%) |
Oct 13, 2023 | 16.35 | 16.65 | 16.24 | 16.62 | 1,843,091 | +0.77(+4.83%) |
Oct 12, 2023 | 16.14 | 16.14 | 15.71 | 15.86 | 2,197,932 | -0.05(-0.30%) |
Oct 11, 2023 | 16.00 | 16.05 | 15.71 | 15.91 | 2,267,801 | -0.20(-1.25%) |
Oct 10, 2023 | 16.21 | 16.21 | 16.01 | 16.11 | 1,043,237 | -0.10(-0.59%) |
Oct 09, 2023 | 16.12 | 16.25 | 16.00 | 16.20 | 1,514,683 | +0.64(+4.12%) |
Oct 06, 2023 | 15.64 | 15.66 | 15.43 | 15.56 | 1,972,724 | +0.03(+0.18%) |
Oct 05, 2023 | 15.56 | 15.83 | 15.46 | 15.53 | 1,790,259 | -0.33(-2.05%) |
Oct 04, 2023 | 16.38 | 16.38 | 15.80 | 15.86 | 2,141,538 | -0.91(-5.42%) |
Oct 03, 2023 | 16.76 | 16.87 | 16.66 | 16.77 | 963,183 | +0.07(+0.40%) |
Oct 02, 2023 | 17.06 | 17.08 | 16.65 | 16.70 | 650,265 | -0.19(-1.13%) |
Sep 29, 2023 | 17.22 | 17.23 | 16.89 | 16.89 | 860,848 | -0.25(-1.45%) |
Sep 28, 2023 | 17.28 | 17.34 | 17.07 | 17.14 | 1,245,607 | -0.25(-1.43%) |
Sep 27, 2023 | 17.29 | 17.48 | 17.27 | 17.39 | 743,905 | +0.35(+2.08%) |
Sep 26, 2023 | 16.84 | 17.05 | 16.83 | 17.04 | 495,219 | +0.11(+0.62%) |
Sep 25, 2023 | 16.95 | 16.94 | 16.89 | 16.93 | 575,996 | -0.02(-0.11%) |
Sep 22, 2023 | 17.16 | 17.18 | 16.85 | 16.95 | 686,386 | +0.00(+0.00%) |
Sep 21, 2023 | 17.11 | 17.17 | 16.95 | 16.95 | 1,161,562 | +0.06(+0.34%) |
Sep 20, 2023 | 17.00 | 17.18 | 16.89 | 16.89 | 1,007,631 | -0.29(-1.67%) |
Sep 19, 2023 | 17.31 | 17.31 | 17.11 | 17.18 | 662,244 | +0.00(+0.00%) |
Sep 18, 2023 | 17.26 | 17.27 | 17.04 | 17.18 | 1,099,672 | +0.02(+0.11%) |
Sep 15, 2023 | 16.99 | 17.17 | 16.94 | 17.16 | 396,550 | +0.01(+0.06%) |
Sep 14, 2023 | 17.04 | 17.15 | 17.04 | 17.15 | 969,393 | +0.32(+1.88%) |
Sep 13, 2023 | 16.87 | 16.90 | 16.75 | 16.83 | 724,946 | -0.01(-0.06%) |
Sep 12, 2023 | 16.76 | 16.90 | 16.76 | 16.84 | 474,257 | +0.28(+1.68%) |
Sep 11, 2023 | 16.68 | 16.71 | 16.51 | 16.57 | 878,181 | +0.04(+0.23%) |
Sep 08, 2023 | 16.49 | 16.61 | 16.45 | 16.53 | 448,400 | +0.09(+0.52%) |
Sep 07, 2023 | 16.48 | 16.57 | 16.36 | 16.44 | 365,593 | -0.12(-0.75%) |
Sep 06, 2023 | 16.38 | 16.62 | 16.36 | 16.57 | 571,226 | +0.17(+1.05%) |
Sep 05, 2023 | 16.46 | 16.61 | 16.32 | 16.39 | 1,497,932 | +0.19(+1.18%) |
Sep 01, 2023 | 16.03 | 16.21 | 16.02 | 16.20 | 1,110,913 | +0.36(+2.30%) |
Aug 31, 2023 | 15.71 | 15.86 | 15.62 | 15.84 | 603,282 | +0.29(+1.85%) |
Aug 30, 2023 | 15.57 | 15.63 | 15.44 | 15.55 | 425,222 | +0.08(+0.49%) |
Aug 29, 2023 | 15.34 | 15.49 | 15.18 | 15.48 | 821,137 | +0.18(+1.19%) |
Aug 28, 2023 | 15.29 | 15.46 | 15.24 | 15.29 | 629,670 | -0.02(-0.13%) |
Aug 25, 2023 | 15.34 | 15.36 | 14.97 | 15.31 | 1,157,242 | +0.22(+1.46%) |
Aug 24, 2023 | 14.98 | 15.16 | 14.91 | 15.09 | 1,243,261 | +0.01(+0.06%) |
Aug 23, 2023 | 14.98 | 15.22 | 14.90 | 15.08 | 925,303 | -0.20(-1.32%) |
Aug 22, 2023 | 15.41 | 15.41 | 15.26 | 15.28 | 432,490 | -0.07(-0.44%) |
Aug 21, 2023 | 15.52 | 15.53 | 15.31 | 15.35 | 584,758 | -0.04(-0.25%) |
Aug 18, 2023 | 15.27 | 15.44 | 15.20 | 15.39 | 757,407 | +0.17(+1.13%) |
Aug 17, 2023 | 15.35 | 15.39 | 15.21 | 15.22 | 407,345 | +0.11(+0.70%) |
Aug 16, 2023 | 15.41 | 15.47 | 15.09 | 15.11 | 994,469 | -0.24(-1.56%) |
Aug 15, 2023 | 15.48 | 15.49 | 15.26 | 15.35 | 918,414 | -0.23(-1.47%) |
Aug 14, 2023 | 15.57 | 15.67 | 15.49 | 15.58 | 674,023 | -0.10(-0.61%) |
Aug 11, 2023 | 15.68 | 15.80 | 15.65 | 15.68 | 551,420 | +0.02(+0.12%) |
Aug 10, 2023 | 15.76 | 15.85 | 15.64 | 15.66 | 693,398 | -0.18(-1.15%) |
Aug 09, 2023 | 15.78 | 15.90 | 15.69 | 15.84 | 610,106 | +0.20(+1.29%) |
Aug 08, 2023 | 15.31 | 15.69 | 15.24 | 15.64 | 401,858 | +0.04(+0.25%) |
Aug 07, 2023 | 15.58 | 15.61 | 15.45 | 15.60 | 413,164 | +0.02(+0.12%) |
Aug 04, 2023 | 15.48 | 15.69 | 15.42 | 15.58 | 246,348 | +0.13(+0.87%) |
Aug 03, 2023 | 15.18 | 15.49 | 15.18 | 15.45 | 491,604 | +0.33(+2.15%) |
Aug 02, 2023 | 15.38 | 15.38 | 15.00 | 15.12 | 762,546 | -0.31(-1.98%) |
Aug 01, 2023 | 15.36 | 15.46 | 15.27 | 15.43 | 324,192 | -0.04(-0.25%) |
Jul 31, 2023 | 15.37 | 15.49 | 15.35 | 15.47 | 349,741 | +0.21(+1.38%) |
Jul 28, 2023 | 15.08 | 15.27 | 15.00 | 15.26 | 233,049 | +0.16(+1.08%) |
Jul 27, 2023 | 15.03 | 15.20 | 14.96 | 15.09 | 574,082 | +0.15(+1.02%) |
Jul 26, 2023 | 14.92 | 15.05 | 14.89 | 14.94 | 387,515 | -0.08(-0.51%) |
Jul 25, 2023 | 14.89 | 15.08 | 14.87 | 15.02 | 265,203 | +0.08(+0.51%) |
Jul 24, 2023 | 14.73 | 14.99 | 14.66 | 14.94 | 397,182 | +0.34(+2.29%) |
Jul 21, 2023 | 14.51 | 14.66 | 14.44 | 14.60 | 189,015 | +0.18(+1.26%) |
Jul 20, 2023 | 14.48 | 14.52 | 14.24 | 14.42 | 427,199 | +0.06(+0.40%) |
Jul 19, 2023 | 14.48 | 14.60 | 14.32 | 14.37 | 518,759 | -0.02(-0.13%) |
Jul 18, 2023 | 14.17 | 14.42 | 14.15 | 14.38 | 547,557 | +0.27(+1.90%) |
Jul 17, 2023 | 14.16 | 14.27 | 14.11 | 14.12 | 289,213 | -0.16(-1.14%) |
Jul 14, 2023 | 14.51 | 14.51 | 14.28 | 14.28 | 690,426 | -0.33(-2.23%) |
Jul 13, 2023 | 14.36 | 14.61 | 14.31 | 14.60 | 755,586 | +0.26(+1.80%) |
Jul 12, 2023 | 14.30 | 14.37 | 14.23 | 14.35 | 453,988 | +0.17(+1.21%) |
Jul 11, 2023 | 13.99 | 14.18 | 13.96 | 14.17 | 398,924 | +0.31(+2.21%) |
Jul 10, 2023 | 13.89 | 14.02 | 13.80 | 13.87 | 370,901 | -0.05(-0.34%) |
Jul 07, 2023 | 13.60 | 13.95 | 13.60 | 13.92 | 858,955 | +0.28(+2.04%) |
Jul 06, 2023 | 13.67 | 13.67 | 13.40 | 13.64 | 641,426 | -0.06(-0.42%) |
Jul 05, 2023 | 13.71 | 13.76 | 13.58 | 13.70 | 397,816 | +0.22(+1.63%) |
Jul 03, 2023 | 13.48 | 13.61 | 13.44 | 13.48 | 257,651 | -0.04(-0.28%) |
Jun 30, 2023 | 13.48 | 13.60 | 13.44 | 13.51 | 460,437 | +0.10(+0.71%) |
Jun 29, 2023 | 13.38 | 13.55 | 13.28 | 13.42 | 566,476 | +0.08(+0.57%) |
Jun 28, 2023 | 13.14 | 13.43 | 13.03 | 13.34 | 672,215 | +0.25(+1.90%) |
Jun 27, 2023 | 13.31 | 13.37 | 13.06 | 13.09 | 411,271 | -0.28(-2.08%) |
Jun 26, 2023 | 13.25 | 13.44 | 13.24 | 13.37 | 482,894 | +0.06(+0.43%) |
Jun 23, 2023 | 13.04 | 13.32 | 13.00 | 13.31 | 576,211 | +0.02(+0.14%) |
Jun 22, 2023 | 13.42 | 13.48 | 13.24 | 13.29 | 719,560 | -0.48(-3.47%) |
Jun 21, 2023 | 13.53 | 13.78 | 13.50 | 13.77 | 328,379 | +0.23(+1.70%) |
Jun 20, 2023 | 13.51 | 13.55 | 13.28 | 13.54 | 604,444 | -0.09(-0.63%) |
Jun 16, 2023 | 13.48 | 13.68 | 13.44 | 13.63 | 359,455 | +0.16(+1.21%) |