Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | +0.12(+0.69%) |
Dec 21, 2023 | 17.15 | 17.23 | 17.09 | 17.21 | 17,865 | +0.28(+1.67%) |
Dec 20, 2023 | 17.13 | 17.25 | 16.93 | 16.93 | 18,887 | -0.32(-1.87%) |
Dec 19, 2023 | 16.92 | 17.32 | 16.92 | 17.25 | 33,214 | +0.56(+3.38%) |
Dec 18, 2023 | 16.69 | 16.79 | 16.52 | 16.69 | 18,386 | +0.08(+0.48%) |
Dec 15, 2023 | 16.67 | 16.80 | 16.58 | 16.61 | 7,087 | -0.16(-0.94%) |
Dec 14, 2023 | 16.55 | 17.19 | 16.55 | 16.77 | 86,249 | +0.41(+2.48%) |
Dec 13, 2023 | 15.42 | 16.47 | 15.42 | 16.36 | 45,247 | +0.80(+5.16%) |
Dec 12, 2023 | 16.01 | 16.01 | 15.45 | 15.56 | 34,636 | -0.41(-2.60%) |
Dec 11, 2023 | 15.87 | 15.97 | 15.80 | 15.97 | 39,541 | -0.19(-1.17%) |
Dec 08, 2023 | 16.19 | 16.33 | 15.97 | 16.16 | 30,355 | -0.25(-1.51%) |
Dec 07, 2023 | 16.51 | 16.51 | 16.26 | 16.41 | 16,691 | +0.01(+0.06%) |
Dec 06, 2023 | 16.49 | 16.58 | 16.33 | 16.40 | 13,555 | +0.07(+0.42%) |
Dec 05, 2023 | 16.42 | 16.49 | 16.16 | 16.33 | 55,908 | -0.34(-2.02%) |
Dec 04, 2023 | 16.87 | 17.02 | 16.60 | 16.67 | 29,251 | -0.55(-3.22%) |
Dec 01, 2023 | 16.71 | 17.22 | 16.71 | 17.22 | 101,724 | +0.41(+2.43%) |
Nov 30, 2023 | 16.79 | 16.83 | 16.44 | 16.81 | 10,966 | -0.05(-0.31%) |
Nov 29, 2023 | 16.93 | 16.94 | 16.77 | 16.87 | 18,874 | +0.02(+0.12%) |
Nov 28, 2023 | 16.41 | 16.91 | 16.36 | 16.85 | 71,748 | +0.51(+3.15%) |
Nov 27, 2023 | 16.30 | 16.34 | 16.13 | 16.33 | 122,146 | +0.38(+2.36%) |
Nov 24, 2023 | 15.75 | 16.02 | 15.75 | 15.95 | 1,928 | +0.09(+0.56%) |
Nov 22, 2023 | 15.94 | 15.94 | 15.72 | 15.87 | 7,088 | +0.09(+0.55%) |
Nov 21, 2023 | 15.80 | 15.96 | 15.77 | 15.78 | 33,306 | +0.24(+1.54%) |
Nov 20, 2023 | 15.35 | 15.57 | 15.35 | 15.54 | 6,738 | +0.07(+0.46%) |
Nov 17, 2023 | 15.82 | 15.82 | 15.47 | 15.47 | 12,227 | -0.15(-0.95%) |
Nov 16, 2023 | 15.48 | 15.85 | 15.48 | 15.62 | 79,733 | +0.18(+1.15%) |
Nov 15, 2023 | 15.68 | 15.68 | 15.38 | 15.44 | 8,094 | -0.13(-0.83%) |
Nov 14, 2023 | 15.22 | 15.64 | 15.22 | 15.57 | 40,537 | +0.75(+5.08%) |
Nov 13, 2023 | 14.84 | 15.03 | 14.79 | 14.82 | 73,172 | -0.10(-0.66%) |
Nov 10, 2023 | 14.98 | 14.98 | 14.81 | 14.91 | 20,827 | -0.24(-1.57%) |
Nov 09, 2023 | 15.22 | 15.44 | 15.10 | 15.15 | 20,490 | +0.04(+0.29%) |
Nov 08, 2023 | 15.40 | 15.41 | 15.00 | 15.11 | 19,825 | -0.33(-2.14%) |
Nov 07, 2023 | 15.58 | 15.78 | 15.24 | 15.44 | 15,739 | -0.39(-2.45%) |
Nov 06, 2023 | 15.97 | 15.99 | 15.81 | 15.83 | 14,171 | -0.05(-0.33%) |
Nov 03, 2023 | 15.51 | 15.99 | 15.51 | 15.88 | 34,716 | +0.75(+4.93%) |
Nov 02, 2023 | 15.10 | 15.18 | 14.96 | 15.13 | 10,876 | +0.11(+0.70%) |
Nov 01, 2023 | 15.18 | 15.18 | 14.80 | 15.03 | 76,013 | +0.11(+0.74%) |
Oct 31, 2023 | 15.06 | 15.29 | 14.75 | 14.92 | 22,937 | -0.26(-1.71%) |
Oct 30, 2023 | 15.35 | 15.44 | 15.08 | 15.18 | 43,934 | -0.14(-0.94%) |
Oct 27, 2023 | 15.26 | 15.34 | 14.97 | 15.32 | 23,159 | +0.29(+1.91%) |
Oct 26, 2023 | 15.04 | 15.10 | 14.75 | 15.03 | 25,379 | -0.06(-0.38%) |
Oct 25, 2023 | 15.15 | 15.39 | 15.08 | 15.09 | 29,365 | -0.24(-1.58%) |
Oct 24, 2023 | 15.24 | 15.38 | 15.23 | 15.33 | 30,600 | -0.03(-0.22%) |
Oct 23, 2023 | 15.34 | 15.49 | 15.28 | 15.37 | 8,905 | -0.14(-0.93%) |
Oct 20, 2023 | 15.58 | 15.76 | 15.43 | 15.51 | 24,299 | +0.04(+0.26%) |
Oct 19, 2023 | 15.55 | 15.55 | 15.25 | 15.47 | 47,663 | -0.06(-0.40%) |
Oct 18, 2023 | 15.80 | 15.92 | 15.47 | 15.53 | 122,930 | -0.18(-1.15%) |
Oct 17, 2023 | 15.56 | 15.77 | 15.52 | 15.71 | 11,880 | +0.11(+0.73%) |
Oct 16, 2023 | 15.44 | 15.64 | 15.35 | 15.60 | 15,101 | +0.14(+0.90%) |
Oct 13, 2023 | 15.12 | 15.49 | 15.12 | 15.46 | 26,631 | +0.73(+4.94%) |
Oct 12, 2023 | 15.22 | 15.22 | 14.65 | 14.73 | 34,428 | -0.38(-2.55%) |
Oct 11, 2023 | 15.05 | 15.12 | 14.98 | 15.12 | 32,843 | +0.24(+1.59%) |
Oct 10, 2023 | 14.82 | 14.94 | 14.81 | 14.88 | 11,018 | +0.13(+0.91%) |
Oct 09, 2023 | 14.57 | 14.80 | 14.57 | 14.75 | 11,401 | +0.39(+2.73%) |
Oct 06, 2023 | 14.07 | 14.45 | 14.02 | 14.35 | 28,240 | +0.30(+2.17%) |
Oct 05, 2023 | 13.93 | 14.09 | 13.89 | 14.05 | 34,209 | +0.08(+0.58%) |
Oct 04, 2023 | 14.36 | 14.36 | 13.86 | 13.97 | 18,929 | -0.18(-1.30%) |
Oct 03, 2023 | 14.05 | 14.18 | 13.95 | 14.15 | 27,415 | +0.01(+0.07%) |
Oct 02, 2023 | 14.53 | 14.53 | 14.10 | 14.14 | 25,467 | -0.55(-3.77%) |
Sep 29, 2023 | 14.89 | 14.97 | 14.57 | 14.70 | 11,737 | +0.00(+0.00%) |
Sep 28, 2023 | 14.57 | 14.70 | 14.56 | 14.70 | 27,279 | +0.12(+0.81%) |
Sep 27, 2023 | 14.76 | 14.80 | 14.42 | 14.58 | 41,647 | -0.34(-2.26%) |
Sep 26, 2023 | 15.19 | 15.20 | 14.87 | 14.91 | 48,038 | -0.33(-2.14%) |
Sep 25, 2023 | 15.35 | 15.27 | 15.23 | 15.24 | 40,032 | -0.18(-1.16%) |
Sep 22, 2023 | 15.60 | 15.75 | 15.42 | 15.42 | 11,668 | -0.09(-0.57%) |
Sep 21, 2023 | 15.65 | 15.66 | 15.45 | 15.51 | 35,392 | -0.51(-3.15%) |
Sep 20, 2023 | 15.76 | 16.19 | 15.76 | 16.01 | 13,238 | +0.28(+1.76%) |
Sep 19, 2023 | 16.04 | 16.04 | 15.69 | 15.74 | 11,734 | -0.15(-0.93%) |
Sep 18, 2023 | 15.85 | 15.90 | 15.74 | 15.88 | 9,192 | +0.09(+0.56%) |
Sep 15, 2023 | 15.87 | 15.92 | 15.77 | 15.80 | 31,169 | +0.26(+1.67%) |
Sep 14, 2023 | 15.28 | 15.63 | 15.28 | 15.54 | 43,118 | +0.31(+2.01%) |
Sep 13, 2023 | 15.32 | 15.39 | 15.23 | 15.23 | 10,948 | -0.14(-0.90%) |
Sep 12, 2023 | 15.23 | 15.50 | 15.20 | 15.37 | 8,814 | +0.04(+0.27%) |
Sep 11, 2023 | 15.45 | 15.51 | 15.29 | 15.33 | 7,774 | +0.15(+0.97%) |
Sep 08, 2023 | 15.22 | 15.41 | 15.18 | 15.18 | 17,883 | -0.04(-0.26%) |
Sep 07, 2023 | 15.21 | 15.29 | 15.16 | 15.22 | 21,895 | -0.09(-0.58%) |
Sep 06, 2023 | 15.26 | 15.43 | 15.23 | 15.31 | 18,300 | -0.02(-0.13%) |
Sep 05, 2023 | 15.77 | 15.77 | 15.33 | 15.33 | 43,356 | -0.71(-4.44%) |
Sep 01, 2023 | 16.33 | 16.34 | 15.98 | 16.04 | 13,480 | -0.06(-0.40%) |
Aug 31, 2023 | 16.37 | 16.37 | 16.01 | 16.11 | 16,151 | -0.24(-1.48%) |
Aug 30, 2023 | 16.44 | 16.56 | 16.31 | 16.35 | 16,523 | +0.01(+0.06%) |
Aug 29, 2023 | 15.89 | 16.34 | 15.89 | 16.34 | 28,061 | +0.25(+1.54%) |
Aug 28, 2023 | 15.79 | 16.16 | 15.77 | 16.09 | 124,345 | +0.35(+2.20%) |
Aug 25, 2023 | 15.87 | 15.97 | 15.57 | 15.75 | 116,331 | -0.16(-1.00%) |
Aug 24, 2023 | 15.81 | 16.06 | 15.73 | 15.90 | 81,970 | +0.02(+0.10%) |
Aug 23, 2023 | 15.42 | 15.96 | 15.42 | 15.89 | 33,285 | +0.62(+4.05%) |
Aug 22, 2023 | 15.17 | 15.27 | 15.14 | 15.27 | 23,936 | +0.16(+1.05%) |
Aug 21, 2023 | 15.01 | 15.11 | 14.87 | 15.11 | 23,987 | +0.19(+1.26%) |
Aug 18, 2023 | 14.96 | 15.00 | 14.85 | 14.92 | 27,446 | -0.07(-0.46%) |
Aug 17, 2023 | 15.12 | 15.16 | 14.90 | 14.99 | 41,283 | -0.21(-1.41%) |
Aug 16, 2023 | 15.46 | 15.46 | 15.16 | 15.21 | 25,746 | -0.21(-1.37%) |
Aug 15, 2023 | 15.84 | 15.84 | 15.40 | 15.42 | 11,953 | -0.41(-2.57%) |
Aug 14, 2023 | 15.96 | 15.96 | 15.70 | 15.83 | 18,443 | -0.38(-2.32%) |
Aug 11, 2023 | 15.93 | 16.22 | 15.93 | 16.20 | 18,307 | +0.17(+1.05%) |
Aug 10, 2023 | 16.03 | 16.16 | 15.99 | 16.03 | 4,507 | +0.04(+0.25%) |
Aug 09, 2023 | 15.94 | 15.99 | 15.81 | 15.99 | 23,231 | +0.03(+0.18%) |
Aug 08, 2023 | 16.00 | 16.00 | 15.86 | 15.96 | 12,951 | -0.21(-1.29%) |
Aug 07, 2023 | 16.33 | 16.36 | 16.12 | 16.17 | 34,478 | -0.21(-1.27%) |
Aug 04, 2023 | 16.35 | 16.51 | 16.10 | 16.38 | 61,369 | +0.19(+1.19%) |
Aug 03, 2023 | 16.25 | 16.25 | 16.13 | 16.19 | 9,708 | -0.06(-0.39%) |
Aug 02, 2023 | 16.54 | 16.54 | 16.11 | 16.25 | 12,594 | -0.41(-2.44%) |
Aug 01, 2023 | 17.08 | 17.08 | 16.66 | 16.66 | 30,374 | -0.75(-4.32%) |
Jul 31, 2023 | 17.06 | 17.55 | 17.06 | 17.41 | 16,614 | +0.33(+1.91%) |
Jul 28, 2023 | 16.97 | 17.10 | 16.89 | 17.08 | 16,407 | +0.28(+1.65%) |
Jul 27, 2023 | 17.20 | 17.26 | 16.81 | 16.81 | 56,015 | -0.82(-4.64%) |
Jul 26, 2023 | 17.69 | 17.71 | 17.49 | 17.62 | 8,667 | -0.04(-0.25%) |
Jul 25, 2023 | 17.40 | 17.74 | 17.40 | 17.67 | 8,260 | +0.27(+1.54%) |
Jul 24, 2023 | 17.39 | 17.47 | 17.25 | 17.40 | 20,918 | -0.02(-0.11%) |
Jul 21, 2023 | 17.48 | 17.54 | 17.39 | 17.42 | 18,845 | -0.08(-0.45%) |
Jul 20, 2023 | 17.76 | 17.88 | 17.47 | 17.50 | 66,099 | -0.32(-1.78%) |
Jul 19, 2023 | 17.84 | 17.90 | 17.77 | 17.82 | 17,547 | -0.10(-0.55%) |
Jul 18, 2023 | 17.74 | 18.07 | 17.74 | 17.91 | 22,297 | +0.36(+2.03%) |
Jul 17, 2023 | 17.48 | 17.61 | 17.25 | 17.56 | 13,398 | +0.02(+0.11%) |
Jul 14, 2023 | 17.70 | 17.73 | 17.49 | 17.54 | 23,170 | -0.09(-0.53%) |
Jul 13, 2023 | 17.56 | 17.66 | 17.48 | 17.63 | 28,074 | +0.24(+1.40%) |
Jul 12, 2023 | 16.89 | 17.41 | 16.89 | 17.39 | 29,986 | +0.85(+5.15%) |
Jul 11, 2023 | 16.60 | 16.65 | 16.46 | 16.54 | 30,270 | +0.15(+0.91%) |
Jul 10, 2023 | 15.95 | 16.42 | 15.91 | 16.39 | 37,342 | +0.36(+2.22%) |
Jul 07, 2023 | 15.85 | 16.20 | 15.85 | 16.03 | 29,894 | +0.23(+1.44%) |
Jul 06, 2023 | 16.02 | 16.02 | 15.73 | 15.81 | 20,980 | -0.42(-2.57%) |
Jul 05, 2023 | 16.67 | 16.83 | 16.21 | 16.22 | 34,565 | -0.41(-2.44%) |
Jul 03, 2023 | 16.37 | 16.64 | 16.37 | 16.63 | 14,777 | +0.30(+1.85%) |
Jun 30, 2023 | 16.22 | 16.33 | 16.09 | 16.33 | 23,970 | +0.25(+1.58%) |
Jun 29, 2023 | 15.79 | 16.07 | 15.67 | 16.07 | 21,256 | +0.23(+1.44%) |
Jun 28, 2023 | 15.93 | 15.95 | 15.79 | 15.85 | 24,241 | -0.27(-1.66%) |
Jun 27, 2023 | 16.23 | 16.23 | 16.00 | 16.11 | 13,727 | -0.32(-1.93%) |
Jun 26, 2023 | 16.37 | 16.48 | 16.24 | 16.43 | 17,725 | +0.15(+0.91%) |
Jun 23, 2023 | 16.24 | 16.48 | 16.15 | 16.28 | 23,172 | +0.01(+0.06%) |
Jun 22, 2023 | 16.23 | 16.31 | 16.09 | 16.27 | 101,593 | -0.20(-1.20%) |
Jun 21, 2023 | 16.60 | 16.60 | 16.28 | 16.47 | 20,270 | -0.19(-1.13%) |
Jun 20, 2023 | 17.07 | 17.07 | 16.62 | 16.66 | 38,842 | -0.79(-4.54%) |
Jun 16, 2023 | 17.52 | 17.58 | 17.43 | 17.45 | 38,146 | +0.17(+0.98%) |
Jun 15, 2023 | 17.32 | 17.36 | 17.17 | 17.28 | 25,438 | -0.15(-0.85%) |
Jun 14, 2023 | 17.55 | 17.67 | 17.25 | 17.43 | 8,403 | +0.05(+0.28%) |
Jun 13, 2023 | 17.59 | 17.67 | 17.36 | 17.38 | 14,596 | -0.08(-0.45%) |
Jun 12, 2023 | 17.34 | 17.48 | 17.14 | 17.46 | 13,305 | -0.08(-0.45%) |
Jun 09, 2023 | 17.64 | 17.77 | 17.53 | 17.54 | 15,903 | -0.25(-1.39%) |
Jun 08, 2023 | 17.73 | 17.92 | 17.73 | 17.79 | 21,023 | +0.16(+0.90%) |
Jun 07, 2023 | 18.32 | 18.37 | 17.61 | 17.63 | 32,364 | -0.41(-2.25%) |
Jun 06, 2023 | 17.82 | 18.06 | 17.80 | 18.03 | 33,481 | +0.09(+0.52%) |
Jun 05, 2023 | 17.82 | 17.99 | 17.69 | 17.94 | 37,380 | +0.13(+0.75%) |
Jun 02, 2023 | 18.07 | 18.25 | 17.71 | 17.81 | 105,473 | -0.34(-1.86%) |
Jun 01, 2023 | 17.71 | 18.33 | 17.69 | 18.14 | 56,665 | +0.57(+3.27%) |
May 31, 2023 | 17.07 | 17.63 | 17.07 | 17.57 | 36,620 | +0.48(+2.78%) |
May 30, 2023 | 17.39 | 17.39 | 17.05 | 17.09 | 65,005 | -0.10(-0.58%) |
May 26, 2023 | 17.35 | 17.40 | 17.14 | 17.19 | 26,276 | +0.03(+0.17%) |
May 25, 2023 | 17.45 | 17.45 | 17.10 | 17.16 | 54,356 | -0.38(-2.15%) |
May 24, 2023 | 18.11 | 18.11 | 17.51 | 17.54 | 54,933 | -0.51(-2.85%) |
May 23, 2023 | 18.10 | 18.12 | 17.95 | 18.05 | 74,371 | -0.16(-0.87%) |
May 22, 2023 | 18.31 | 18.39 | 18.20 | 18.21 | 27,471 | -0.10(-0.54%) |
May 19, 2023 | 18.32 | 18.59 | 18.17 | 18.31 | 72,777 | +0.17(+0.93%) |
May 18, 2023 | 18.30 | 18.30 | 17.89 | 18.14 | 51,750 | -0.41(-2.19%) |
May 17, 2023 | 18.66 | 18.66 | 18.40 | 18.55 | 24,300 | -0.15(-0.79%) |
May 16, 2023 | 19.12 | 19.14 | 18.62 | 18.70 | 67,767 | -0.57(-2.98%) |
May 15, 2023 | 19.18 | 19.40 | 19.18 | 19.27 | 15,879 | +0.21(+1.09%) |
May 12, 2023 | 18.95 | 19.22 | 18.83 | 19.06 | 35,638 | +0.02(+0.10%) |
May 11, 2023 | 19.76 | 19.76 | 19.04 | 19.04 | 77,612 | -1.00(-4.99%) |
May 10, 2023 | 20.41 | 20.41 | 19.74 | 20.04 | 50,471 | -0.25(-1.22%) |
May 09, 2023 | 20.34 | 20.34 | 20.15 | 20.29 | 52,492 | -0.16(-0.77%) |
May 08, 2023 | 20.30 | 20.54 | 20.30 | 20.45 | 49,478 | +0.13(+0.66%) |
May 05, 2023 | 19.89 | 20.43 | 19.77 | 20.32 | 53,491 | -0.03(-0.12%) |
May 04, 2023 | 19.98 | 20.68 | 19.98 | 20.34 | 61,504 | +0.52(+2.65%) |
May 03, 2023 | 19.58 | 19.92 | 19.57 | 19.82 | 94,641 | +0.27(+1.40%) |
May 02, 2023 | 18.87 | 19.54 | 18.68 | 19.54 | 31,129 | +0.62(+3.27%) |