Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 17.70 | 18.05 | 17.65 | 17.93 | 1,890,708 | +0.10(+0.56%) |
Jun 13, 2024 | 17.54 | 17.89 | 17.46 | 17.83 | 1,646,866 | +0.26(+1.47%) |
Jun 12, 2024 | 17.46 | 17.94 | 17.46 | 17.57 | 1,427,480 | +0.53(+3.14%) |
Jun 11, 2024 | 17.04 | 17.16 | 17.02 | 17.04 | 640,675 | -0.16(-0.92%) |
Jun 10, 2024 | 17.26 | 17.35 | 17.02 | 17.20 | 739,017 | -0.24(-1.36%) |
Jun 07, 2024 | 17.48 | 17.56 | 17.38 | 17.43 | 575,537 | -0.20(-1.12%) |
Jun 06, 2024 | 17.52 | 17.72 | 17.48 | 17.63 | 390,534 | +0.07(+0.40%) |
Jun 05, 2024 | 17.76 | 17.76 | 17.55 | 17.56 | 416,732 | -0.13(-0.73%) |
Jun 04, 2024 | 17.77 | 17.81 | 17.61 | 17.69 | 678,450 | -0.14(-0.78%) |
Jun 03, 2024 | 17.75 | 17.90 | 17.64 | 17.83 | 1,309,387 | +0.27(+1.52%) |
May 31, 2024 | 17.08 | 17.57 | 17.08 | 17.56 | 1,184,443 | +0.53(+3.14%) |
May 30, 2024 | 16.86 | 17.05 | 16.86 | 17.03 | 432,409 | +0.28(+1.66%) |
May 29, 2024 | 16.68 | 16.78 | 16.61 | 16.75 | 539,205 | -0.08(-0.47%) |
May 28, 2024 | 16.90 | 17.00 | 16.81 | 16.83 | 996,462 | +0.03(+0.18%) |
May 24, 2024 | 17.02 | 17.06 | 16.78 | 16.80 | 420,639 | -0.10(-0.59%) |
May 23, 2024 | 17.08 | 17.08 | 16.83 | 16.90 | 560,181 | -0.21(-1.22%) |
May 22, 2024 | 17.06 | 17.27 | 17.05 | 17.11 | 586,236 | -0.03(-0.17%) |
May 21, 2024 | 17.08 | 17.21 | 17.06 | 17.14 | 388,805 | +0.04(+0.23%) |
May 20, 2024 | 17.36 | 17.44 | 17.04 | 17.10 | 757,145 | -0.31(-1.76%) |
May 17, 2024 | 17.30 | 17.44 | 17.17 | 17.40 | 462,394 | +0.16(+0.92%) |
May 16, 2024 | 17.25 | 17.29 | 17.13 | 17.25 | 455,964 | -0.02(-0.11%) |
May 15, 2024 | 17.41 | 17.48 | 17.25 | 17.27 | 695,525 | +0.06(+0.35%) |
May 14, 2024 | 17.30 | 17.36 | 17.04 | 17.21 | 1,118,286 | +0.07(+0.40%) |
May 13, 2024 | 17.12 | 17.15 | 16.99 | 17.14 | 878,695 | +0.14(+0.82%) |
May 10, 2024 | 16.97 | 17.04 | 16.93 | 17.00 | 897,207 | +0.00(+0.00%) |
May 09, 2024 | 16.94 | 17.06 | 16.82 | 17.00 | 968,627 | +0.11(+0.64%) |
May 08, 2024 | 16.92 | 17.01 | 16.82 | 16.89 | 925,838 | -0.24(-1.39%) |
May 07, 2024 | 16.94 | 17.66 | 16.93 | 17.13 | 2,089,532 | +0.21(+1.23%) |
May 06, 2024 | 16.97 | 17.01 | 16.78 | 16.92 | 461,039 | +0.08(+0.47%) |
May 03, 2024 | 17.23 | 17.32 | 16.70 | 16.84 | 638,933 | -0.14(-0.82%) |
May 02, 2024 | 17.04 | 17.23 | 16.92 | 16.98 | 1,436,972 | +0.14(+0.82%) |
May 01, 2024 | 16.56 | 17.06 | 16.53 | 16.84 | 1,605,005 | +0.27(+1.61%) |
Apr 30, 2024 | 16.42 | 16.67 | 16.41 | 16.57 | 611,313 | +0.06(+0.36%) |
Apr 29, 2024 | 16.47 | 16.60 | 16.46 | 16.51 | 489,839 | +0.16(+0.97%) |
Apr 26, 2024 | 16.43 | 16.62 | 16.35 | 16.35 | 430,963 | -0.07(-0.42%) |
Apr 25, 2024 | 16.44 | 16.52 | 16.34 | 16.42 | 593,779 | -0.14(-0.84%) |
Apr 24, 2024 | 16.54 | 16.65 | 16.46 | 16.56 | 880,722 | -0.10(-0.59%) |
Apr 23, 2024 | 16.39 | 16.73 | 16.36 | 16.66 | 609,085 | +0.28(+1.69%) |
Apr 22, 2024 | 16.22 | 16.38 | 16.18 | 16.38 | 1,455,299 | +0.17(+1.04%) |
Apr 19, 2024 | 16.07 | 16.46 | 16.04 | 16.22 | 1,429,225 | +0.17(+1.05%) |
Apr 18, 2024 | 15.93 | 16.08 | 15.75 | 16.05 | 691,292 | +0.19(+1.19%) |
Apr 17, 2024 | 15.89 | 16.05 | 15.81 | 15.86 | 612,814 | +0.04(+0.25%) |
Apr 16, 2024 | 15.92 | 15.96 | 15.66 | 15.82 | 686,431 | -0.24(-1.48%) |
Apr 15, 2024 | 16.22 | 16.25 | 15.88 | 16.06 | 1,270,497 | -0.07(-0.43%) |
Apr 12, 2024 | 15.92 | 16.14 | 15.92 | 16.13 | 675,990 | +0.14(+0.87%) |
Apr 11, 2024 | 15.86 | 16.14 | 15.77 | 15.99 | 1,256,857 | +0.21(+1.32%) |
Apr 10, 2024 | 16.33 | 16.33 | 15.70 | 15.78 | 1,418,798 | -0.87(-5.23%) |
Apr 09, 2024 | 16.59 | 16.65 | 16.45 | 16.65 | 609,583 | +0.07(+0.42%) |
Apr 08, 2024 | 16.55 | 16.66 | 16.52 | 16.58 | 689,748 | +0.11(+0.66%) |
Apr 05, 2024 | 16.43 | 16.52 | 16.30 | 16.47 | 372,481 | +0.03(+0.18%) |
Apr 04, 2024 | 16.68 | 16.75 | 16.35 | 16.44 | 547,906 | -0.08(-0.48%) |
Apr 03, 2024 | 16.36 | 16.55 | 16.33 | 16.52 | 634,368 | +0.10(+0.60%) |
Apr 02, 2024 | 16.65 | 16.67 | 16.38 | 16.42 | 991,735 | -0.37(-2.18%) |
Apr 01, 2024 | 17.09 | 17.09 | 16.75 | 16.79 | 600,616 | -0.32(-1.85%) |
Mar 28, 2024 | 16.97 | 17.02 | 17.02 | 17.11 | 926,051 | +0.23(+1.35%) |
Mar 27, 2024 | 16.46 | 16.91 | 16.39 | 16.88 | 1,000,891 | +0.59(+3.65%) |
Mar 26, 2024 | 16.46 | 16.50 | 16.28 | 16.28 | 475,583 | -0.12(-0.72%) |
Mar 25, 2024 | 16.69 | 16.74 | 16.37 | 16.40 | 684,772 | -0.25(-1.49%) |
Mar 22, 2024 | 17.06 | 17.07 | 16.64 | 16.65 | 1,033,519 | -0.40(-2.32%) |
Mar 21, 2024 | 16.79 | 17.10 | 16.73 | 17.05 | 1,382,395 | +0.35(+2.08%) |
Mar 20, 2024 | 16.37 | 16.84 | 16.32 | 16.70 | 928,717 | +0.21(+1.26%) |
Mar 19, 2024 | 16.39 | 16.59 | 16.34 | 16.49 | 1,051,332 | +0.11(+0.67%) |
Mar 18, 2024 | 16.30 | 16.44 | 16.24 | 16.38 | 777,971 | +0.07(+0.43%) |
Mar 15, 2024 | 16.22 | 16.41 | 16.14 | 16.31 | 1,629,400 | +0.01(+0.06%) |
Mar 14, 2024 | 16.47 | 16.52 | 16.15 | 16.30 | 1,026,579 | -0.28(-1.67%) |
Mar 13, 2024 | 16.67 | 16.80 | 16.54 | 16.58 | 817,989 | -0.14(-0.82%) |
Mar 12, 2024 | 16.78 | 16.81 | 16.60 | 16.72 | 481,313 | -0.09(-0.52%) |
Mar 11, 2024 | 16.76 | 16.85 | 16.66 | 16.81 | 398,307 | +0.02(+0.12%) |
Mar 08, 2024 | 16.93 | 17.03 | 16.68 | 16.79 | 508,762 | +0.05(+0.29%) |
Mar 07, 2024 | 16.78 | 16.85 | 16.68 | 16.74 | 1,016,107 | +0.08(+0.47%) |
Mar 06, 2024 | 16.74 | 16.82 | 16.52 | 16.66 | 469,346 | +0.04(+0.24%) |
Mar 05, 2024 | 16.76 | 16.86 | 16.52 | 16.62 | 590,318 | -0.23(-1.34%) |
Mar 04, 2024 | 16.68 | 16.87 | 16.59 | 16.85 | 581,100 | +0.11(+0.64%) |
Mar 01, 2024 | 16.73 | 16.80 | 16.49 | 16.74 | 652,579 | +0.06(+0.35%) |
Feb 29, 2024 | 16.85 | 16.86 | 16.57 | 16.68 | 621,080 | +0.02(+0.12%) |
Feb 28, 2024 | 16.45 | 16.84 | 16.42 | 16.66 | 692,585 | +0.04(+0.24%) |
Feb 27, 2024 | 16.65 | 16.69 | 16.53 | 16.62 | 803,710 | +0.08(+0.47%) |
Feb 26, 2024 | 16.57 | 16.67 | 16.46 | 16.54 | 625,797 | -0.11(-0.65%) |
Feb 23, 2024 | 16.70 | 16.74 | 16.59 | 16.65 | 695,641 | -0.11(-0.64%) |
Feb 22, 2024 | 16.76 | 16.81 | 16.65 | 16.76 | 1,188,185 | -0.05(-0.29%) |
Feb 21, 2024 | 16.75 | 16.93 | 16.69 | 16.81 | 1,141,010 | +0.06(+0.35%) |
Feb 20, 2024 | 16.82 | 16.99 | 16.73 | 16.75 | 1,215,299 | -0.24(-1.39%) |
Feb 16, 2024 | 16.94 | 17.32 | 16.83 | 16.98 | 1,652,584 | -0.18(-1.03%) |
Feb 15, 2024 | 17.02 | 17.21 | 17.01 | 17.16 | 1,180,832 | +0.14(+0.81%) |
Feb 14, 2024 | 17.54 | 17.61 | 16.80 | 17.02 | 1,613,432 | -0.16(-0.91%) |
Feb 13, 2024 | 16.91 | 17.27 | 16.68 | 17.18 | 2,377,741 | -0.23(-1.30%) |
Feb 12, 2024 | 17.26 | 17.45 | 17.18 | 17.41 | 1,358,658 | +0.21(+1.20%) |
Feb 09, 2024 | 17.20 | 17.22 | 16.99 | 17.20 | 670,565 | -0.03(-0.17%) |
Feb 08, 2024 | 17.00 | 17.27 | 16.92 | 17.23 | 1,779,650 | +0.26(+1.56%) |
Feb 07, 2024 | 17.06 | 17.10 | 16.92 | 16.96 | 700,326 | -0.10(-0.57%) |
Feb 06, 2024 | 16.57 | 17.09 | 16.54 | 17.06 | 816,594 | +0.44(+2.66%) |
Feb 05, 2024 | 16.64 | 16.83 | 16.50 | 16.62 | 629,166 | -0.30(-1.80%) |
Feb 02, 2024 | 16.83 | 17.07 | 16.67 | 16.93 | 678,239 | -0.20(-1.15%) |
Feb 01, 2024 | 16.91 | 17.12 | 16.75 | 17.12 | 926,374 | +0.19(+1.10%) |
Jan 31, 2024 | 17.26 | 17.40 | 16.90 | 16.93 | 869,879 | -0.32(-1.88%) |
Jan 30, 2024 | 17.31 | 17.43 | 17.19 | 17.26 | 765,585 | -0.15(-0.85%) |
Jan 29, 2024 | 17.28 | 17.43 | 17.16 | 17.41 | 677,935 | +0.09(+0.51%) |
Jan 26, 2024 | 17.57 | 17.58 | 17.27 | 17.32 | 587,903 | -0.14(-0.79%) |
Jan 25, 2024 | 17.24 | 17.46 | 17.16 | 17.45 | 1,012,986 | +0.49(+2.89%) |
Jan 24, 2024 | 17.41 | 17.41 | 16.90 | 16.96 | 953,686 | -0.21(-1.20%) |
Jan 23, 2024 | 17.33 | 17.33 | 17.04 | 17.17 | 769,616 | -0.02(-0.11%) |
Jan 22, 2024 | 17.25 | 17.43 | 17.12 | 17.19 | 734,933 | +0.05(+0.29%) |
Jan 19, 2024 | 17.09 | 17.23 | 16.90 | 17.14 | 863,614 | +0.17(+0.98%) |
Jan 18, 2024 | 17.15 | 17.15 | 16.82 | 16.97 | 576,519 | -0.13(-0.75%) |
Jan 17, 2024 | 17.02 | 17.32 | 16.92 | 17.10 | 743,403 | -0.22(-1.25%) |
Jan 16, 2024 | 17.37 | 17.47 | 17.20 | 17.32 | 856,512 | -0.22(-1.23%) |
Jan 12, 2024 | 17.75 | 17.77 | 17.45 | 17.53 | 587,892 | -0.01(-0.06%) |
Jan 11, 2024 | 17.57 | 17.68 | 17.46 | 17.54 | 759,085 | -0.16(-0.89%) |
Jan 10, 2024 | 17.62 | 17.76 | 17.62 | 17.70 | 877,150 | +0.02(+0.11%) |
Jan 09, 2024 | 17.48 | 17.69 | 17.46 | 17.68 | 907,774 | -0.07(-0.39%) |
Jan 08, 2024 | 17.64 | 17.84 | 17.57 | 17.75 | 779,074 | +0.14(+0.78%) |
Jan 05, 2024 | 17.61 | 17.86 | 17.50 | 17.61 | 1,118,486 | -0.14(-0.77%) |
Jan 04, 2024 | 17.71 | 17.83 | 17.50 | 17.75 | 2,356,705 | +0.15(+0.84%) |
Jan 03, 2024 | 17.71 | 17.75 | 17.43 | 17.60 | 1,146,293 | -0.29(-1.64%) |
Jan 02, 2024 | 17.76 | 18.04 | 17.72 | 17.90 | 1,014,234 | -0.05(-0.27%) |
Dec 29, 2023 | 18.18 | 18.26 | 17.94 | 17.94 | 835,043 | -0.35(-1.93%) |
Dec 28, 2023 | 18.15 | 18.36 | 18.15 | 18.30 | 637,829 | +0.04(+0.21%) |
Dec 27, 2023 | 18.29 | 18.33 | 18.13 | 18.26 | 700,044 | -0.04(-0.21%) |
Dec 26, 2023 | 18.18 | 18.39 | 18.08 | 18.30 | 1,035,731 | +0.19(+1.03%) |
Dec 22, 2023 | 18.28 | 18.43 | 18.04 | 18.11 | 1,096,281 | -0.03(-0.16%) |
Dec 21, 2023 | 18.33 | 18.33 | 17.99 | 18.14 | 1,179,888 | +0.25(+1.37%) |
Dec 20, 2023 | 18.06 | 18.40 | 17.90 | 17.90 | 1,525,525 | -0.17(-0.92%) |
Dec 19, 2023 | 18.05 | 18.15 | 17.86 | 18.06 | 1,893,054 | +0.06(+0.33%) |
Dec 18, 2023 | 18.31 | 18.31 | 17.95 | 18.00 | 1,264,986 | -0.15(-0.81%) |
Dec 15, 2023 | 18.32 | 18.37 | 17.93 | 18.15 | 2,792,457 | -0.17(-0.91%) |
Dec 14, 2023 | 18.13 | 18.33 | 17.76 | 18.32 | 2,062,630 | +0.75(+4.24%) |
Dec 13, 2023 | 16.81 | 17.71 | 16.67 | 17.57 | 1,224,938 | +0.77(+4.57%) |
Dec 12, 2023 | 16.76 | 16.89 | 16.66 | 16.80 | 709,267 | +0.03(+0.17%) |
Dec 11, 2023 | 16.94 | 16.96 | 16.65 | 16.78 | 1,458,068 | -0.15(-0.86%) |
Dec 08, 2023 | 16.83 | 16.93 | 16.64 | 16.92 | 687,533 | +0.06(+0.35%) |
Dec 07, 2023 | 16.85 | 16.97 | 16.72 | 16.86 | 1,163,471 | -0.01(-0.06%) |
Dec 06, 2023 | 17.08 | 17.21 | 16.85 | 16.87 | 843,310 | -0.08(-0.46%) |
Dec 05, 2023 | 17.09 | 17.09 | 16.83 | 16.95 | 711,966 | -0.19(-1.13%) |
Dec 04, 2023 | 16.78 | 17.16 | 16.74 | 17.14 | 830,585 | +0.29(+1.73%) |
Dec 01, 2023 | 16.25 | 16.94 | 16.18 | 16.85 | 1,459,839 | +0.57(+3.52%) |
Nov 30, 2023 | 16.09 | 16.32 | 16.05 | 16.28 | 1,028,102 | +0.22(+1.39%) |
Nov 29, 2023 | 16.42 | 16.50 | 16.02 | 16.06 | 999,670 | -0.16(-0.96%) |
Nov 28, 2023 | 16.14 | 16.27 | 16.02 | 16.21 | 741,598 | +0.01(+0.06%) |
Nov 27, 2023 | 16.20 | 16.33 | 16.17 | 16.20 | 894,582 | -0.16(-0.95%) |
Nov 24, 2023 | 16.38 | 16.42 | 16.21 | 16.36 | 358,408 | +0.00(+0.00%) |
Nov 22, 2023 | 16.40 | 16.46 | 16.25 | 16.36 | 622,431 | +0.17(+1.02%) |
Nov 21, 2023 | 16.24 | 16.34 | 16.09 | 16.19 | 526,879 | -0.17(-1.07%) |
Nov 20, 2023 | 16.31 | 16.37 | 16.15 | 16.37 | 626,969 | +0.02(+0.12%) |
Nov 17, 2023 | 16.38 | 16.40 | 16.20 | 16.35 | 977,757 | +0.18(+1.08%) |
Nov 16, 2023 | 16.36 | 16.44 | 16.04 | 16.17 | 601,991 | -0.16(-0.95%) |
Nov 15, 2023 | 16.32 | 16.48 | 16.25 | 16.33 | 756,139 | -0.08(-0.47%) |
Nov 14, 2023 | 16.18 | 16.67 | 16.11 | 16.41 | 1,435,742 | +0.93(+6.03%) |
Nov 13, 2023 | 15.55 | 15.65 | 15.41 | 15.47 | 607,978 | -0.23(-1.48%) |
Nov 10, 2023 | 15.73 | 15.79 | 15.57 | 15.71 | 683,565 | +0.13(+0.81%) |
Nov 09, 2023 | 16.01 | 16.04 | 15.50 | 15.58 | 829,607 | -0.36(-2.26%) |
Nov 08, 2023 | 15.84 | 15.98 | 15.75 | 15.94 | 798,067 | +0.11(+0.68%) |
Nov 07, 2023 | 16.23 | 16.32 | 15.78 | 15.83 | 1,078,791 | -0.39(-2.40%) |
Nov 06, 2023 | 16.44 | 16.45 | 16.09 | 16.22 | 922,862 | -0.29(-1.77%) |
Nov 03, 2023 | 16.60 | 16.89 | 16.47 | 16.51 | 1,430,443 | +0.26(+1.61%) |
Nov 02, 2023 | 16.11 | 16.32 | 15.99 | 16.25 | 1,076,901 | +0.48(+3.02%) |
Nov 01, 2023 | 15.38 | 15.79 | 15.26 | 15.77 | 1,751,415 | +0.36(+2.33%) |
Oct 31, 2023 | 14.55 | 15.47 | 14.30 | 15.41 | 1,959,338 | +1.09(+7.60%) |
Oct 30, 2023 | 14.24 | 14.35 | 14.11 | 14.33 | 937,561 | +0.26(+1.87%) |
Oct 27, 2023 | 14.40 | 14.40 | 13.96 | 14.06 | 1,026,344 | -0.28(-1.96%) |
Oct 26, 2023 | 14.20 | 14.51 | 14.20 | 14.35 | 680,912 | +0.25(+1.79%) |
Oct 25, 2023 | 14.25 | 14.35 | 14.02 | 14.09 | 706,230 | -0.32(-2.23%) |
Oct 24, 2023 | 14.24 | 14.42 | 14.17 | 14.41 | 1,351,960 | +0.31(+2.21%) |
Oct 23, 2023 | 14.34 | 14.46 | 14.09 | 14.10 | 851,263 | -0.31(-2.16%) |
Oct 20, 2023 | 14.69 | 14.77 | 14.41 | 14.41 | 1,289,328 | -0.17(-1.20%) |
Oct 19, 2023 | 14.61 | 14.94 | 14.51 | 14.59 | 987,647 | -0.11(-0.73%) |
Oct 18, 2023 | 14.95 | 14.95 | 14.66 | 14.70 | 935,798 | -0.33(-2.20%) |
Oct 17, 2023 | 14.57 | 15.21 | 14.57 | 15.03 | 1,227,105 | +0.27(+1.84%) |
Oct 16, 2023 | 14.68 | 14.79 | 14.51 | 14.75 | 1,341,745 | +0.28(+1.95%) |
Oct 13, 2023 | 14.88 | 14.92 | 14.40 | 14.47 | 1,175,275 | -0.24(-1.65%) |
Oct 12, 2023 | 14.91 | 14.91 | 14.65 | 14.71 | 1,171,560 | -0.25(-1.69%) |
Oct 11, 2023 | 14.82 | 15.04 | 14.82 | 14.97 | 1,159,849 | +0.26(+1.79%) |
Oct 10, 2023 | 14.47 | 14.88 | 14.47 | 14.71 | 925,404 | +0.18(+1.27%) |
Oct 09, 2023 | 14.30 | 14.70 | 14.23 | 14.52 | 765,765 | +0.10(+0.67%) |
Oct 06, 2023 | 14.44 | 14.61 | 14.19 | 14.42 | 1,135,886 | -0.15(-1.00%) |
Oct 05, 2023 | 14.37 | 14.63 | 14.32 | 14.57 | 1,399,693 | +0.17(+1.15%) |
Oct 04, 2023 | 14.29 | 14.47 | 14.17 | 14.40 | 769,894 | +0.18(+1.30%) |
Oct 03, 2023 | 14.42 | 14.45 | 14.04 | 14.22 | 1,377,998 | -0.26(-1.81%) |
Oct 02, 2023 | 14.75 | 14.88 | 14.37 | 14.48 | 1,272,479 | -0.35(-2.36%) |
Sep 29, 2023 | 15.13 | 15.18 | 14.69 | 14.83 | 1,191,946 | -0.09(-0.59%) |
Sep 28, 2023 | 14.90 | 15.05 | 14.86 | 14.92 | 2,389,378 | +0.07(+0.46%) |
Sep 27, 2023 | 15.24 | 15.31 | 14.77 | 14.85 | 3,893,202 | -0.30(-1.99%) |
Sep 26, 2023 | 15.31 | 15.39 | 15.07 | 15.15 | 1,876,813 | -0.26(-1.70%) |
Sep 25, 2023 | 15.19 | 15.43 | 15.27 | 15.41 | 976,213 | +0.11(+0.70%) |
Sep 22, 2023 | 15.63 | 15.77 | 15.30 | 15.31 | 973,375 | -0.28(-1.81%) |
Sep 21, 2023 | 15.75 | 15.92 | 15.59 | 15.59 | 1,009,442 | -0.30(-1.90%) |
Sep 20, 2023 | 16.17 | 16.30 | 15.87 | 15.89 | 602,290 | -0.12(-0.73%) |
Sep 19, 2023 | 16.06 | 16.19 | 15.99 | 16.01 | 1,106,889 | -0.03(-0.18%) |
Sep 18, 2023 | 16.23 | 16.26 | 15.92 | 16.04 | 870,359 | -0.19(-1.20%) |
Sep 15, 2023 | 16.30 | 16.33 | 16.18 | 16.23 | 2,690,898 | -0.12(-0.71%) |
Sep 14, 2023 | 15.93 | 16.37 | 15.90 | 16.35 | 1,405,876 | +0.63(+4.02%) |
Sep 13, 2023 | 15.83 | 15.90 | 15.68 | 15.72 | 1,070,023 | -0.16(-1.03%) |
Sep 12, 2023 | 15.71 | 15.88 | 15.67 | 15.88 | 688,329 | +0.15(+0.98%) |
Sep 11, 2023 | 15.93 | 15.98 | 15.70 | 15.73 | 733,435 | -0.13(-0.79%) |
Sep 08, 2023 | 16.01 | 16.11 | 15.83 | 15.85 | 692,578 | -0.14(-0.90%) |
Sep 07, 2023 | 15.99 | 16.15 | 15.95 | 15.99 | 1,171,037 | +0.02(+0.12%) |
Sep 06, 2023 | 15.74 | 16.01 | 15.61 | 15.98 | 811,999 | +0.29(+1.84%) |
Sep 05, 2023 | 15.67 | 15.87 | 15.62 | 15.69 | 1,626,867 | -0.13(-0.79%) |
Sep 01, 2023 | 15.86 | 15.97 | 15.75 | 15.81 | 1,156,692 | +0.07(+0.43%) |
Aug 31, 2023 | 15.58 | 15.79 | 15.57 | 15.74 | 1,250,300 | +0.11(+0.68%) |
Aug 30, 2023 | 15.35 | 15.67 | 15.35 | 15.64 | 1,438,892 | +0.26(+1.69%) |
Aug 29, 2023 | 15.10 | 15.39 | 15.03 | 15.38 | 657,409 | +0.26(+1.72%) |
Aug 28, 2023 | 14.85 | 15.31 | 14.85 | 15.12 | 981,830 | +0.30(+2.01%) |
Aug 25, 2023 | 14.87 | 14.97 | 14.75 | 14.82 | 810,482 | +0.00(+0.00%) |
Aug 24, 2023 | 14.71 | 15.03 | 14.69 | 14.82 | 1,452,285 | +0.05(+0.33%) |
Aug 23, 2023 | 14.77 | 14.89 | 14.66 | 14.77 | 1,247,111 | +0.09(+0.59%) |
Aug 22, 2023 | 14.89 | 14.91 | 14.60 | 14.69 | 1,409,133 | -0.12(-0.78%) |
Aug 21, 2023 | 15.17 | 15.18 | 14.63 | 14.80 | 1,514,785 | -0.40(-2.66%) |
Aug 18, 2023 | 15.12 | 15.35 | 15.12 | 15.21 | 1,356,745 | -0.06(-0.38%) |
Aug 17, 2023 | 15.74 | 15.77 | 15.25 | 15.26 | 1,291,412 | -0.40(-2.58%) |
Aug 16, 2023 | 16.03 | 16.10 | 15.66 | 15.67 | 970,594 | -0.35(-2.16%) |
Aug 15, 2023 | 16.19 | 16.22 | 15.95 | 16.01 | 640,294 | -0.30(-1.83%) |
Aug 14, 2023 | 16.43 | 16.50 | 16.29 | 16.31 | 586,604 | -0.14(-0.88%) |
Aug 11, 2023 | 16.52 | 16.52 | 16.34 | 16.46 | 923,750 | -0.13(-0.81%) |
Aug 10, 2023 | 16.56 | 16.76 | 16.48 | 16.59 | 773,127 | +0.01(+0.06%) |
Aug 09, 2023 | 16.44 | 16.75 | 16.37 | 16.58 | 721,534 | +0.08(+0.47%) |
Aug 08, 2023 | 16.49 | 16.55 | 16.37 | 16.51 | 690,866 | -0.21(-1.27%) |
Aug 07, 2023 | 16.56 | 16.75 | 16.45 | 16.72 | 955,125 | +0.10(+0.58%) |
Aug 04, 2023 | 16.92 | 17.02 | 16.51 | 16.62 | 1,179,687 | -0.25(-1.48%) |
Aug 03, 2023 | 16.92 | 16.92 | 16.61 | 16.87 | 1,614,532 | -0.01(-0.06%) |
Aug 02, 2023 | 16.35 | 16.90 | 16.35 | 16.88 | 1,281,461 | +0.29(+1.74%) |