Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 19.24 | 19.24 | 18.81 | 19.00 | 26,364 | -0.08(-0.42%) |
Jun 27, 2024 | 18.97 | 19.16 | 18.97 | 19.08 | 7,371 | +0.29(+1.54%) |
Jun 26, 2024 | 18.72 | 18.92 | 18.58 | 18.79 | 38,539 | -0.07(-0.37%) |
Jun 25, 2024 | 19.29 | 19.29 | 18.81 | 18.86 | 32,929 | -0.65(-3.31%) |
Jun 24, 2024 | 19.47 | 19.62 | 19.43 | 19.51 | 12,396 | +0.18(+0.91%) |
Jun 21, 2024 | 19.55 | 19.55 | 19.30 | 19.33 | 9,697 | -0.31(-1.58%) |
Jun 20, 2024 | 19.50 | 19.66 | 19.41 | 19.64 | 37,125 | +0.41(+2.13%) |
Jun 18, 2024 | 19.10 | 19.28 | 18.91 | 19.23 | 13,038 | +0.22(+1.16%) |
Jun 17, 2024 | 18.88 | 19.02 | 18.77 | 19.01 | 15,311 | -0.06(-0.29%) |
Jun 14, 2024 | 19.23 | 19.23 | 18.93 | 19.07 | 16,666 | +0.07(+0.37%) |
Jun 13, 2024 | 19.14 | 19.19 | 18.80 | 19.00 | 19,780 | -0.29(-1.48%) |
Jun 12, 2024 | 19.79 | 19.79 | 19.25 | 19.28 | 13,637 | +0.18(+0.94%) |
Jun 11, 2024 | 19.12 | 19.18 | 19.01 | 19.10 | 16,828 | -0.25(-1.29%) |
Jun 10, 2024 | 19.11 | 19.37 | 19.03 | 19.35 | 12,600 | +0.31(+1.63%) |
Jun 07, 2024 | 19.62 | 19.62 | 19.04 | 19.04 | 32,855 | -1.32(-6.48%) |
Jun 06, 2024 | 19.89 | 20.40 | 19.88 | 20.36 | 20,246 | +0.58(+2.91%) |
Jun 05, 2024 | 19.61 | 19.80 | 19.43 | 19.78 | 17,833 | +0.11(+0.58%) |
Jun 04, 2024 | 20.02 | 20.25 | 19.46 | 19.67 | 21,048 | -0.76(-3.72%) |
Jun 03, 2024 | 20.31 | 20.44 | 20.17 | 20.43 | 15,692 | +0.03(+0.15%) |
May 31, 2024 | 20.56 | 20.73 | 20.17 | 20.40 | 42,534 | -0.01(-0.05%) |
May 30, 2024 | 20.44 | 20.59 | 20.39 | 20.41 | 27,523 | +0.12(+0.61%) |
May 29, 2024 | 20.36 | 20.66 | 20.27 | 20.29 | 27,762 | -0.40(-1.93%) |
May 28, 2024 | 20.76 | 20.83 | 20.56 | 20.69 | 34,307 | +0.42(+2.05%) |
May 24, 2024 | 20.14 | 20.37 | 20.14 | 20.27 | 27,151 | +0.35(+1.76%) |
May 23, 2024 | 20.27 | 20.34 | 19.87 | 19.92 | 23,010 | -0.35(-1.73%) |
May 22, 2024 | 20.99 | 20.99 | 20.22 | 20.27 | 23,576 | -0.80(-3.80%) |
May 21, 2024 | 21.06 | 21.18 | 21.00 | 21.07 | 27,737 | -0.11(-0.52%) |
May 20, 2024 | 20.99 | 21.23 | 20.80 | 21.18 | 20,834 | +0.21(+1.00%) |
May 17, 2024 | 20.54 | 20.98 | 20.48 | 20.97 | 30,281 | +0.76(+3.76%) |
May 16, 2024 | 20.04 | 20.35 | 19.98 | 20.21 | 33,130 | +0.04(+0.20%) |
May 15, 2024 | 20.01 | 20.33 | 19.70 | 20.17 | 22,077 | +0.30(+1.51%) |
May 14, 2024 | 19.80 | 19.88 | 19.66 | 19.87 | 24,698 | +0.29(+1.48%) |
May 13, 2024 | 19.79 | 19.92 | 19.51 | 19.58 | 12,332 | -0.31(-1.56%) |
May 10, 2024 | 20.07 | 20.21 | 19.80 | 19.89 | 44,222 | +0.00(+0.00%) |
May 09, 2024 | 19.44 | 19.95 | 19.40 | 19.89 | 21,437 | +0.67(+3.49%) |
May 08, 2024 | 19.04 | 19.43 | 19.04 | 19.22 | 21,631 | +0.01(+0.05%) |
May 07, 2024 | 19.25 | 19.36 | 19.19 | 19.21 | 14,688 | -0.02(-0.10%) |
May 06, 2024 | 19.08 | 19.29 | 19.08 | 19.23 | 64,755 | +0.54(+2.89%) |
May 03, 2024 | 18.99 | 18.99 | 18.63 | 18.69 | 11,752 | -0.06(-0.32%) |
May 02, 2024 | 18.74 | 18.88 | 18.50 | 18.75 | 14,372 | -0.10(-0.53%) |
May 01, 2024 | 18.89 | 19.17 | 18.64 | 18.85 | 16,022 | +0.29(+1.56%) |
Apr 30, 2024 | 18.86 | 19.01 | 18.56 | 18.56 | 36,717 | -0.78(-4.05%) |
Apr 29, 2024 | 19.50 | 19.50 | 19.18 | 19.34 | 16,747 | +0.04(+0.23%) |
Apr 26, 2024 | 19.44 | 19.44 | 19.12 | 19.30 | 22,947 | +0.15(+0.81%) |
Apr 25, 2024 | 18.69 | 19.21 | 18.64 | 19.15 | 19,564 | +0.41(+2.16%) |
Apr 24, 2024 | 18.75 | 18.80 | 18.64 | 18.74 | 7,891 | +0.01(+0.05%) |
Apr 23, 2024 | 18.20 | 18.79 | 18.05 | 18.73 | 16,883 | +0.37(+2.02%) |
Apr 22, 2024 | 18.54 | 18.80 | 18.36 | 18.36 | 38,689 | -0.79(-4.13%) |
Apr 19, 2024 | 19.07 | 19.26 | 19.07 | 19.15 | 15,488 | +0.11(+0.58%) |
Apr 18, 2024 | 19.11 | 19.13 | 18.94 | 19.04 | 42,589 | +0.15(+0.78%) |
Apr 17, 2024 | 18.72 | 19.10 | 18.72 | 18.89 | 21,952 | +0.36(+1.95%) |
Apr 16, 2024 | 18.40 | 18.68 | 18.25 | 18.53 | 50,813 | -0.15(-0.82%) |
Apr 15, 2024 | 18.90 | 19.12 | 18.47 | 18.68 | 26,846 | -0.07(-0.36%) |
Apr 12, 2024 | 19.55 | 19.74 | 18.67 | 18.75 | 48,368 | -0.45(-2.36%) |
Apr 11, 2024 | 19.17 | 19.21 | 18.74 | 19.20 | 25,907 | +0.35(+1.84%) |
Apr 10, 2024 | 18.63 | 19.09 | 18.41 | 18.86 | 24,809 | -0.29(-1.49%) |
Apr 09, 2024 | 19.23 | 19.33 | 19.00 | 19.14 | 39,196 | +0.26(+1.38%) |
Apr 08, 2024 | 19.05 | 19.08 | 18.64 | 18.88 | 25,467 | +0.02(+0.11%) |
Apr 05, 2024 | 18.45 | 19.00 | 18.43 | 18.86 | 42,603 | +0.46(+2.48%) |
Apr 04, 2024 | 18.59 | 18.76 | 18.35 | 18.40 | 25,506 | -0.31(-1.63%) |
Apr 03, 2024 | 18.27 | 18.71 | 18.24 | 18.71 | 28,671 | +0.48(+2.63%) |
Apr 02, 2024 | 18.07 | 18.25 | 17.95 | 18.23 | 31,604 | +0.23(+1.28%) |
Apr 01, 2024 | 18.20 | 18.20 | 17.88 | 18.00 | 39,389 | +0.18(+1.01%) |
Mar 28, 2024 | 17.57 | 17.90 | 17.57 | 17.82 | 54,625 | +0.38(+2.15%) |
Mar 27, 2024 | 16.93 | 17.49 | 16.93 | 17.45 | 18,800 | +0.52(+3.10%) |
Mar 26, 2024 | 17.14 | 17.18 | 16.86 | 16.92 | 28,604 | +0.02(+0.14%) |
Mar 25, 2024 | 16.85 | 17.13 | 16.85 | 16.90 | 12,497 | +0.17(+1.03%) |
Mar 22, 2024 | 16.92 | 16.92 | 16.56 | 16.73 | 12,577 | -0.28(-1.64%) |
Mar 21, 2024 | 17.42 | 17.46 | 16.97 | 17.00 | 12,772 | -0.16(-0.91%) |
Mar 20, 2024 | 16.16 | 17.19 | 16.09 | 17.16 | 17,179 | +0.90(+5.54%) |
Mar 19, 2024 | 16.50 | 16.50 | 16.25 | 16.26 | 11,491 | -0.32(-1.93%) |
Mar 18, 2024 | 16.65 | 16.68 | 16.54 | 16.58 | 24,595 | -0.20(-1.20%) |
Mar 15, 2024 | 16.72 | 16.82 | 16.60 | 16.78 | 25,038 | +0.08(+0.51%) |
Mar 14, 2024 | 16.85 | 16.90 | 16.64 | 16.70 | 5,687 | -0.22(-1.30%) |
Mar 13, 2024 | 16.70 | 16.98 | 16.70 | 16.91 | 18,757 | +0.30(+1.81%) |
Mar 12, 2024 | 16.45 | 16.63 | 16.34 | 16.61 | 9,271 | -0.08(-0.46%) |
Mar 11, 2024 | 16.43 | 16.82 | 16.43 | 16.69 | 31,529 | +0.17(+1.01%) |
Mar 08, 2024 | 16.67 | 16.71 | 16.43 | 16.52 | 51,016 | +0.00(+0.02%) |
Mar 07, 2024 | 16.33 | 16.56 | 16.33 | 16.52 | 31,241 | +0.32(+1.95%) |
Mar 06, 2024 | 16.24 | 16.40 | 16.13 | 16.20 | 41,418 | +0.31(+1.98%) |
Mar 05, 2024 | 16.04 | 16.07 | 15.88 | 15.89 | 29,844 | +0.10(+0.63%) |
Mar 04, 2024 | 15.44 | 15.80 | 15.40 | 15.79 | 67,780 | +0.65(+4.29%) |
Mar 01, 2024 | 14.63 | 15.17 | 14.57 | 15.14 | 39,915 | +0.62(+4.26%) |
Feb 29, 2024 | 14.43 | 14.60 | 14.32 | 14.52 | 40,058 | +0.31(+2.17%) |
Feb 28, 2024 | 14.36 | 14.36 | 14.14 | 14.21 | 20,861 | -0.11(-0.77%) |
Feb 27, 2024 | 14.46 | 14.46 | 14.30 | 14.32 | 15,718 | -0.15(-1.00%) |
Feb 26, 2024 | 14.50 | 14.50 | 14.33 | 14.47 | 15,270 | -0.20(-1.38%) |
Feb 23, 2024 | 14.60 | 14.70 | 14.31 | 14.67 | 46,413 | +0.16(+1.10%) |
Feb 22, 2024 | 14.68 | 14.68 | 14.50 | 14.51 | 23,179 | -0.23(-1.53%) |
Feb 21, 2024 | 14.94 | 14.94 | 14.57 | 14.74 | 14,536 | -0.18(-1.23%) |
Feb 20, 2024 | 15.09 | 15.10 | 14.89 | 14.92 | 30,846 | -0.11(-0.70%) |
Feb 16, 2024 | 14.91 | 15.13 | 14.91 | 15.03 | 12,982 | +0.04(+0.27%) |
Feb 15, 2024 | 14.87 | 15.15 | 14.87 | 14.99 | 21,784 | +0.44(+2.99%) |
Feb 14, 2024 | 14.54 | 14.62 | 14.47 | 14.55 | 23,678 | +0.00(+0.00%) |
Feb 13, 2024 | 15.06 | 15.06 | 14.43 | 14.55 | 28,878 | -0.93(-6.01%) |
Feb 12, 2024 | 15.40 | 15.58 | 15.40 | 15.48 | 8,480 | +0.09(+0.55%) |
Feb 09, 2024 | 15.57 | 15.57 | 15.00 | 15.39 | 11,194 | -0.12(-0.74%) |
Feb 08, 2024 | 15.63 | 15.63 | 15.49 | 15.51 | 57,235 | -0.10(-0.64%) |
Feb 07, 2024 | 15.66 | 15.72 | 15.61 | 15.61 | 12,077 | -0.08(-0.51%) |
Feb 06, 2024 | 15.64 | 15.74 | 15.56 | 15.69 | 16,727 | +0.09(+0.58%) |
Feb 05, 2024 | 15.81 | 15.81 | 15.41 | 15.60 | 29,248 | -0.34(-2.13%) |
Feb 02, 2024 | 15.96 | 16.01 | 15.83 | 15.94 | 19,065 | -0.51(-3.10%) |
Feb 01, 2024 | 16.17 | 16.51 | 16.16 | 16.45 | 25,157 | +0.47(+2.94%) |
Jan 31, 2024 | 16.21 | 16.36 | 15.97 | 15.98 | 17,057 | -0.08(-0.50%) |
Jan 30, 2024 | 16.26 | 16.26 | 15.93 | 16.06 | 16,145 | -0.09(-0.56%) |
Jan 29, 2024 | 16.16 | 16.23 | 15.82 | 16.15 | 23,769 | +0.06(+0.37%) |
Jan 26, 2024 | 16.13 | 16.26 | 15.93 | 16.09 | 11,864 | +0.00(+0.00%) |
Jan 25, 2024 | 15.98 | 16.15 | 15.97 | 16.09 | 17,261 | +0.33(+2.09%) |
Jan 24, 2024 | 16.32 | 16.38 | 15.76 | 15.76 | 19,929 | -0.28(-1.74%) |
Jan 23, 2024 | 15.94 | 16.06 | 15.82 | 16.04 | 31,216 | +0.24(+1.52%) |
Jan 22, 2024 | 15.75 | 15.85 | 15.66 | 15.80 | 10,545 | -0.08(-0.50%) |
Jan 19, 2024 | 15.98 | 15.98 | 15.69 | 15.88 | 6,431 | +0.04(+0.25%) |
Jan 18, 2024 | 15.96 | 15.96 | 15.77 | 15.84 | 7,649 | +0.09(+0.57%) |
Jan 17, 2024 | 15.81 | 15.96 | 15.64 | 15.75 | 41,249 | -0.28(-1.75%) |
Jan 16, 2024 | 16.35 | 16.35 | 16.01 | 16.03 | 72,905 | -0.55(-3.32%) |
Jan 12, 2024 | 16.52 | 16.79 | 16.26 | 16.58 | 89,004 | +0.58(+3.65%) |
Jan 11, 2024 | 16.23 | 16.27 | 15.78 | 16.00 | 26,243 | -0.24(-1.50%) |
Jan 10, 2024 | 16.20 | 16.27 | 16.12 | 16.24 | 6,727 | +0.06(+0.37%) |
Jan 09, 2024 | 16.26 | 16.26 | 16.05 | 16.18 | 13,718 | -0.07(-0.43%) |
Jan 08, 2024 | 16.12 | 16.35 | 16.07 | 16.25 | 61,427 | -0.09(-0.55%) |
Jan 05, 2024 | 16.31 | 16.66 | 16.25 | 16.34 | 43,048 | -0.01(-0.06%) |
Jan 04, 2024 | 16.25 | 16.43 | 16.25 | 16.35 | 52,358 | +0.00(+0.00%) |
Jan 03, 2024 | 16.39 | 16.39 | 16.12 | 16.35 | 14,720 | -0.35(-2.10%) |
Jan 02, 2024 | 17.00 | 17.16 | 16.70 | 16.70 | 47,085 | -0.30(-1.76%) |
Dec 29, 2023 | 17.00 | 17.05 | 16.76 | 17.00 | 53,839 | -0.13(-0.74%) |
Dec 28, 2023 | 17.60 | 17.60 | 17.13 | 17.13 | 28,449 | -0.46(-2.64%) |
Dec 27, 2023 | 17.50 | 17.74 | 17.43 | 17.59 | 15,009 | +0.20(+1.15%) |
Dec 26, 2023 | 17.40 | 17.40 | 17.28 | 17.39 | 12,142 | +0.06(+0.35%) |
Dec 22, 2023 | 17.43 | 17.77 | 17.33 | 17.33 | 58,995 | -0.05(-0.29%) |
Dec 21, 2023 | 17.32 | 17.40 | 17.26 | 17.38 | 17,693 | +0.29(+1.67%) |
Dec 20, 2023 | 17.30 | 17.42 | 17.09 | 17.09 | 18,705 | -0.33(-1.87%) |
Dec 19, 2023 | 17.09 | 17.49 | 17.09 | 17.42 | 32,893 | +0.57(+3.38%) |
Dec 18, 2023 | 16.85 | 16.95 | 16.68 | 16.85 | 18,209 | +0.08(+0.48%) |
Dec 15, 2023 | 16.83 | 16.96 | 16.74 | 16.77 | 7,019 | -0.16(-0.95%) |
Dec 14, 2023 | 16.71 | 17.36 | 16.71 | 16.93 | 85,415 | +0.41(+2.48%) |
Dec 13, 2023 | 15.57 | 16.63 | 15.57 | 16.52 | 44,810 | +0.81(+5.16%) |
Dec 12, 2023 | 16.17 | 16.17 | 15.60 | 15.71 | 34,301 | -0.42(-2.60%) |
Dec 11, 2023 | 16.03 | 16.13 | 15.95 | 16.13 | 39,159 | -0.19(-1.17%) |
Dec 08, 2023 | 16.35 | 16.49 | 16.12 | 16.32 | 30,062 | -0.25(-1.51%) |
Dec 07, 2023 | 16.67 | 16.67 | 16.42 | 16.57 | 16,530 | +0.01(+0.06%) |
Dec 06, 2023 | 16.65 | 16.74 | 16.49 | 16.56 | 13,424 | +0.07(+0.42%) |
Dec 05, 2023 | 16.58 | 16.65 | 16.32 | 16.49 | 55,368 | -0.34(-2.02%) |
Dec 04, 2023 | 17.03 | 17.19 | 16.76 | 16.83 | 28,969 | -0.56(-3.22%) |
Dec 01, 2023 | 16.87 | 17.39 | 16.87 | 17.39 | 100,740 | +0.41(+2.43%) |
Nov 30, 2023 | 16.95 | 16.99 | 16.60 | 16.98 | 10,860 | -0.05(-0.31%) |
Nov 29, 2023 | 17.10 | 17.11 | 16.93 | 17.03 | 18,692 | +0.02(+0.12%) |
Nov 28, 2023 | 16.57 | 17.08 | 16.52 | 17.01 | 71,054 | +0.52(+3.15%) |
Nov 27, 2023 | 16.46 | 16.50 | 16.29 | 16.49 | 120,965 | +0.38(+2.36%) |
Nov 24, 2023 | 15.90 | 16.18 | 15.90 | 16.11 | 1,910 | +0.09(+0.56%) |
Nov 22, 2023 | 16.10 | 16.10 | 15.87 | 16.02 | 7,020 | +0.09(+0.55%) |
Nov 21, 2023 | 15.95 | 16.12 | 15.93 | 15.93 | 32,984 | +0.24(+1.54%) |
Nov 20, 2023 | 15.50 | 15.72 | 15.50 | 15.69 | 6,673 | +0.07(+0.46%) |
Nov 17, 2023 | 15.97 | 15.97 | 15.62 | 15.62 | 12,109 | -0.15(-0.95%) |
Nov 16, 2023 | 15.63 | 16.00 | 15.63 | 15.77 | 78,962 | +0.18(+1.15%) |
Nov 15, 2023 | 15.83 | 15.83 | 15.53 | 15.59 | 8,016 | -0.13(-0.83%) |
Nov 14, 2023 | 15.37 | 15.79 | 15.37 | 15.72 | 40,145 | +0.76(+5.08%) |
Nov 13, 2023 | 14.98 | 15.18 | 14.93 | 14.96 | 72,465 | -0.10(-0.66%) |
Nov 10, 2023 | 15.13 | 15.13 | 14.95 | 15.06 | 20,626 | -0.24(-1.57%) |
Nov 09, 2023 | 15.37 | 15.59 | 15.25 | 15.30 | 20,292 | +0.04(+0.29%) |
Nov 08, 2023 | 15.55 | 15.56 | 15.15 | 15.25 | 19,634 | -0.33(-2.14%) |
Nov 07, 2023 | 15.73 | 15.93 | 15.39 | 15.59 | 15,587 | -0.39(-2.45%) |
Nov 06, 2023 | 16.13 | 16.15 | 15.96 | 15.98 | 14,034 | -0.05(-0.33%) |
Nov 03, 2023 | 15.66 | 16.15 | 15.66 | 16.03 | 34,381 | +0.75(+4.93%) |
Nov 02, 2023 | 15.25 | 15.33 | 15.11 | 15.28 | 10,771 | +0.11(+0.70%) |
Nov 01, 2023 | 15.33 | 15.33 | 14.94 | 15.17 | 75,278 | +0.11(+0.74%) |
Oct 31, 2023 | 15.21 | 15.44 | 14.89 | 15.06 | 22,716 | -0.26(-1.71%) |
Oct 30, 2023 | 15.50 | 15.59 | 15.23 | 15.32 | 43,509 | -0.15(-0.94%) |
Oct 27, 2023 | 15.41 | 15.49 | 15.12 | 15.47 | 22,935 | +0.29(+1.92%) |
Oct 26, 2023 | 15.19 | 15.24 | 14.89 | 15.18 | 25,134 | -0.06(-0.38%) |
Oct 25, 2023 | 15.30 | 15.55 | 15.23 | 15.24 | 29,081 | -0.24(-1.58%) |
Oct 24, 2023 | 15.39 | 15.53 | 15.38 | 15.48 | 30,304 | -0.03(-0.22%) |
Oct 23, 2023 | 15.49 | 15.64 | 15.43 | 15.52 | 8,819 | -0.14(-0.93%) |
Oct 20, 2023 | 15.73 | 15.91 | 15.59 | 15.66 | 24,064 | +0.04(+0.26%) |
Oct 19, 2023 | 15.70 | 15.70 | 15.40 | 15.62 | 47,202 | -0.06(-0.40%) |
Oct 18, 2023 | 15.95 | 16.08 | 15.62 | 15.68 | 121,741 | -0.18(-1.15%) |
Oct 17, 2023 | 15.71 | 15.92 | 15.67 | 15.86 | 11,766 | +0.11(+0.73%) |
Oct 16, 2023 | 15.59 | 15.79 | 15.50 | 15.75 | 14,955 | +0.14(+0.90%) |
Oct 13, 2023 | 15.27 | 15.64 | 15.27 | 15.61 | 26,374 | +0.73(+4.94%) |
Oct 12, 2023 | 15.37 | 15.37 | 14.79 | 14.88 | 34,095 | -0.39(-2.55%) |
Oct 11, 2023 | 15.20 | 15.27 | 15.13 | 15.26 | 32,526 | +0.24(+1.59%) |
Oct 10, 2023 | 14.96 | 15.08 | 14.95 | 15.03 | 10,912 | +0.13(+0.91%) |
Oct 09, 2023 | 14.71 | 14.94 | 14.71 | 14.89 | 11,291 | +0.40(+2.73%) |
Oct 06, 2023 | 14.21 | 14.59 | 14.16 | 14.49 | 27,967 | +0.31(+2.17%) |
Oct 05, 2023 | 14.07 | 14.23 | 14.03 | 14.19 | 33,879 | +0.08(+0.58%) |
Oct 04, 2023 | 14.50 | 14.50 | 14.00 | 14.11 | 18,746 | -0.18(-1.29%) |
Oct 03, 2023 | 14.19 | 14.32 | 14.09 | 14.29 | 27,150 | +0.01(+0.07%) |
Oct 02, 2023 | 14.67 | 14.67 | 14.23 | 14.28 | 25,221 | -0.56(-3.77%) |
Sep 29, 2023 | 15.04 | 15.12 | 14.71 | 14.84 | 11,624 | +0.00(+0.00%) |
Sep 28, 2023 | 14.71 | 14.84 | 14.70 | 14.84 | 27,016 | +0.12(+0.82%) |
Sep 27, 2023 | 14.90 | 14.94 | 14.56 | 14.72 | 41,245 | -0.34(-2.26%) |
Sep 26, 2023 | 15.34 | 15.35 | 15.02 | 15.06 | 47,574 | -0.33(-2.14%) |
Sep 25, 2023 | 15.50 | 15.42 | 15.38 | 15.39 | 39,645 | -0.18(-1.16%) |
Sep 22, 2023 | 15.75 | 15.90 | 15.57 | 15.57 | 11,556 | -0.09(-0.57%) |
Sep 21, 2023 | 15.80 | 15.81 | 15.60 | 15.66 | 35,050 | -0.51(-3.15%) |
Sep 20, 2023 | 15.91 | 16.35 | 15.91 | 16.17 | 13,110 | +0.28(+1.76%) |
Sep 19, 2023 | 16.20 | 16.20 | 15.84 | 15.89 | 11,621 | -0.15(-0.94%) |
Sep 18, 2023 | 16.00 | 16.06 | 15.89 | 16.04 | 9,104 | +0.09(+0.56%) |
Sep 15, 2023 | 16.02 | 16.08 | 15.92 | 15.95 | 30,868 | +0.26(+1.67%) |
Sep 14, 2023 | 15.43 | 15.78 | 15.43 | 15.69 | 42,701 | +0.31(+2.01%) |
Sep 13, 2023 | 15.47 | 15.54 | 15.38 | 15.38 | 10,843 | -0.14(-0.90%) |
Sep 12, 2023 | 15.38 | 15.65 | 15.35 | 15.52 | 8,729 | +0.04(+0.27%) |
Sep 11, 2023 | 15.60 | 15.66 | 15.44 | 15.48 | 7,699 | +0.15(+0.97%) |
Sep 08, 2023 | 15.37 | 15.56 | 15.33 | 15.33 | 17,710 | -0.04(-0.26%) |
Sep 07, 2023 | 15.36 | 15.44 | 15.31 | 15.37 | 21,684 | -0.09(-0.58%) |
Sep 06, 2023 | 15.41 | 15.58 | 15.38 | 15.46 | 18,123 | -0.02(-0.13%) |
Sep 05, 2023 | 15.92 | 15.92 | 15.48 | 15.48 | 42,937 | -0.72(-4.44%) |
Sep 01, 2023 | 16.49 | 16.50 | 16.14 | 16.20 | 13,350 | -0.07(-0.40%) |
Aug 31, 2023 | 16.53 | 16.53 | 16.17 | 16.27 | 15,995 | -0.25(-1.48%) |
Aug 30, 2023 | 16.60 | 16.72 | 16.47 | 16.51 | 16,364 | +0.01(+0.06%) |
Aug 29, 2023 | 16.05 | 16.50 | 16.05 | 16.50 | 27,790 | +0.25(+1.54%) |
Aug 28, 2023 | 15.94 | 16.32 | 15.92 | 16.25 | 123,143 | +0.35(+2.20%) |
Aug 25, 2023 | 16.02 | 16.12 | 15.72 | 15.90 | 115,206 | -0.16(-1.00%) |
Aug 24, 2023 | 15.96 | 16.22 | 15.88 | 16.06 | 81,177 | +0.02(+0.10%) |
Aug 23, 2023 | 15.57 | 16.12 | 15.57 | 16.04 | 32,963 | +0.62(+4.05%) |
Aug 22, 2023 | 15.32 | 15.42 | 15.29 | 15.42 | 23,705 | +0.16(+1.05%) |
Aug 21, 2023 | 15.16 | 15.26 | 15.02 | 15.26 | 23,755 | +0.19(+1.26%) |
Aug 18, 2023 | 15.11 | 15.15 | 15.00 | 15.07 | 27,181 | -0.07(-0.46%) |
Aug 17, 2023 | 15.27 | 15.31 | 15.05 | 15.14 | 40,884 | -0.22(-1.41%) |
Aug 16, 2023 | 15.62 | 15.62 | 15.31 | 15.36 | 25,497 | -0.21(-1.37%) |
Aug 15, 2023 | 15.99 | 15.99 | 15.55 | 15.57 | 11,838 | -0.41(-2.57%) |
Aug 14, 2023 | 16.12 | 16.12 | 15.85 | 15.98 | 18,265 | -0.38(-2.32%) |
Aug 11, 2023 | 16.09 | 16.38 | 16.09 | 16.36 | 18,130 | +0.17(+1.05%) |
Aug 10, 2023 | 16.19 | 16.32 | 16.15 | 16.19 | 4,464 | +0.04(+0.25%) |
Aug 09, 2023 | 16.09 | 16.15 | 15.96 | 16.15 | 23,007 | +0.03(+0.18%) |
Aug 08, 2023 | 16.16 | 16.16 | 16.01 | 16.12 | 12,826 | -0.21(-1.29%) |
Aug 07, 2023 | 16.49 | 16.52 | 16.28 | 16.33 | 34,145 | -0.21(-1.27%) |
Aug 04, 2023 | 16.51 | 16.67 | 16.26 | 16.54 | 60,776 | +0.19(+1.19%) |
Aug 03, 2023 | 16.41 | 16.41 | 16.29 | 16.35 | 9,615 | -0.06(-0.39%) |
Aug 02, 2023 | 16.70 | 16.70 | 16.27 | 16.41 | 12,473 | -0.41(-2.44%) |
Aug 01, 2023 | 17.25 | 17.25 | 16.82 | 16.82 | 30,081 | -0.76(-4.32%) |
Jul 31, 2023 | 17.23 | 17.72 | 17.23 | 17.58 | 16,454 | +0.33(+1.91%) |
Jul 28, 2023 | 17.14 | 17.27 | 17.05 | 17.25 | 16,249 | +0.28(+1.65%) |
Jul 27, 2023 | 17.37 | 17.43 | 16.97 | 16.97 | 55,474 | -0.83(-4.64%) |
Jul 26, 2023 | 17.86 | 17.88 | 17.66 | 17.80 | 8,584 | -0.04(-0.25%) |
Jul 25, 2023 | 17.57 | 17.91 | 17.57 | 17.84 | 8,181 | +0.27(+1.54%) |
Jul 24, 2023 | 17.56 | 17.64 | 17.42 | 17.57 | 20,716 | -0.02(-0.11%) |
Jul 21, 2023 | 17.65 | 17.71 | 17.56 | 17.59 | 18,663 | -0.08(-0.45%) |
Jul 20, 2023 | 17.93 | 18.05 | 17.64 | 17.67 | 65,460 | -0.32(-1.78%) |
Jul 19, 2023 | 18.01 | 18.07 | 17.94 | 17.99 | 17,378 | -0.10(-0.55%) |
Jul 18, 2023 | 17.91 | 18.25 | 17.91 | 18.09 | 22,082 | +0.36(+2.03%) |
Jul 17, 2023 | 17.65 | 17.78 | 17.42 | 17.73 | 13,269 | +0.02(+0.11%) |
Jul 14, 2023 | 17.87 | 17.90 | 17.66 | 17.71 | 22,946 | -0.09(-0.53%) |
Jul 13, 2023 | 17.73 | 17.83 | 17.65 | 17.80 | 27,803 | +0.25(+1.40%) |
Jul 12, 2023 | 17.05 | 17.58 | 17.05 | 17.56 | 29,696 | +0.86(+5.15%) |
Jul 11, 2023 | 16.76 | 16.81 | 16.62 | 16.70 | 29,978 | +0.15(+0.91%) |
Jul 10, 2023 | 16.11 | 16.58 | 16.07 | 16.55 | 36,981 | +0.36(+2.22%) |
Jul 07, 2023 | 16.00 | 16.36 | 16.00 | 16.19 | 29,605 | +0.23(+1.44%) |
Jul 06, 2023 | 16.18 | 16.18 | 15.88 | 15.96 | 20,778 | -0.42(-2.57%) |
Jul 05, 2023 | 16.83 | 16.99 | 16.37 | 16.38 | 34,231 | -0.41(-2.44%) |