Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.36 | 16.56 | 16.18 | 16.34 | 958,023 | -0.12(-0.73%) |
Apr 29, 2024 | 16.59 | 16.74 | 16.41 | 16.46 | 704,754 | -0.02(-0.12%) |
Apr 26, 2024 | 16.36 | 16.75 | 16.19 | 16.48 | 651,521 | -0.03(-0.18%) |
Apr 25, 2024 | 17.12 | 17.12 | 16.34 | 16.51 | 1,381,214 | -0.58(-3.39%) |
Apr 24, 2024 | 16.85 | 17.15 | 16.55 | 17.09 | 838,192 | -0.01(-0.06%) |
Apr 23, 2024 | 16.50 | 17.18 | 16.39 | 17.10 | 1,137,505 | +0.63(+3.83%) |
Apr 22, 2024 | 16.26 | 16.58 | 16.22 | 16.47 | 797,021 | -0.16(-0.96%) |
Apr 19, 2024 | 15.90 | 16.64 | 15.89 | 16.63 | 840,901 | +0.65(+4.07%) |
Apr 18, 2024 | 15.86 | 16.18 | 15.86 | 15.98 | 674,344 | +0.13(+0.82%) |
Apr 17, 2024 | 16.02 | 16.12 | 15.83 | 15.85 | 566,339 | +0.10(+0.63%) |
Apr 16, 2024 | 15.90 | 15.94 | 15.71 | 15.75 | 496,625 | -0.34(-2.11%) |
Apr 15, 2024 | 16.31 | 16.46 | 15.88 | 16.09 | 740,678 | -0.12(-0.74%) |
Apr 12, 2024 | 16.12 | 16.26 | 16.00 | 16.21 | 483,045 | -0.10(-0.61%) |
Apr 11, 2024 | 16.33 | 16.39 | 15.97 | 16.31 | 956,002 | +0.06(+0.37%) |
Apr 10, 2024 | 16.78 | 16.78 | 16.11 | 16.25 | 952,142 | -1.09(-6.29%) |
Apr 09, 2024 | 17.07 | 17.35 | 17.04 | 17.34 | 466,526 | +0.30(+1.76%) |
Apr 08, 2024 | 16.81 | 17.08 | 16.81 | 17.04 | 449,749 | +0.28(+1.67%) |
Apr 05, 2024 | 16.70 | 16.90 | 16.63 | 16.76 | 509,021 | -0.07(-0.42%) |
Apr 04, 2024 | 17.05 | 17.28 | 16.80 | 16.83 | 777,814 | +0.07(+0.42%) |
Apr 03, 2024 | 16.86 | 16.95 | 16.67 | 16.76 | 655,603 | -0.21(-1.24%) |
Apr 02, 2024 | 16.94 | 17.09 | 16.76 | 16.97 | 856,046 | -0.26(-1.51%) |
Apr 01, 2024 | 17.69 | 17.70 | 17.18 | 17.23 | 678,809 | -0.41(-2.30%) |
Mar 28, 2024 | 17.64 | 17.71 | 17.66 | 17.64 | 884,652 | +0.14(+0.79%) |
Mar 27, 2024 | 16.79 | 17.50 | 16.71 | 17.50 | 782,792 | +0.91(+5.48%) |
Mar 26, 2024 | 16.97 | 17.05 | 16.58 | 16.59 | 607,910 | -0.26(-1.53%) |
Mar 25, 2024 | 16.94 | 17.12 | 16.79 | 16.84 | 689,241 | +0.04(+0.24%) |
Mar 22, 2024 | 17.14 | 17.23 | 16.71 | 16.80 | 526,349 | -0.32(-1.85%) |
Mar 21, 2024 | 17.10 | 17.34 | 17.00 | 17.12 | 707,041 | +0.15(+0.87%) |
Mar 20, 2024 | 16.20 | 17.21 | 16.10 | 16.97 | 701,648 | +0.65(+4.00%) |
Mar 19, 2024 | 16.31 | 16.56 | 16.29 | 16.32 | 664,860 | -0.09(-0.54%) |
Mar 18, 2024 | 16.56 | 16.63 | 16.37 | 16.41 | 803,609 | -0.13(-0.78%) |
Mar 15, 2024 | 16.46 | 16.85 | 16.46 | 16.54 | 3,418,561 | +0.00(+0.00%) |
Mar 14, 2024 | 16.89 | 16.95 | 16.40 | 16.54 | 805,649 | -0.50(-2.96%) |
Mar 13, 2024 | 17.05 | 17.37 | 16.95 | 17.04 | 713,962 | -0.03(-0.17%) |
Mar 12, 2024 | 17.32 | 17.48 | 17.04 | 17.07 | 705,650 | -0.38(-2.15%) |
Mar 11, 2024 | 17.44 | 17.66 | 17.36 | 17.45 | 645,887 | -0.05(-0.28%) |
Mar 08, 2024 | 18.05 | 18.05 | 17.48 | 17.50 | 743,156 | -0.23(-1.28%) |
Mar 07, 2024 | 17.87 | 18.11 | 17.71 | 17.72 | 968,206 | +0.13(+0.73%) |
Mar 06, 2024 | 17.62 | 18.09 | 17.11 | 17.60 | 1,562,740 | +0.04(+0.23%) |
Mar 05, 2024 | 16.63 | 17.60 | 16.61 | 17.56 | 1,105,284 | +0.80(+4.78%) |
Mar 04, 2024 | 16.77 | 17.18 | 16.75 | 16.76 | 1,265,092 | +0.16(+0.95%) |
Mar 01, 2024 | 16.69 | 16.75 | 16.29 | 16.60 | 1,572,585 | -0.23(-1.35%) |
Feb 29, 2024 | 16.88 | 17.22 | 16.70 | 16.82 | 777,527 | +0.26(+1.55%) |
Feb 28, 2024 | 16.60 | 16.85 | 16.57 | 16.57 | 824,501 | -0.31(-1.82%) |
Feb 27, 2024 | 16.91 | 17.13 | 16.81 | 16.87 | 509,751 | +0.11(+0.65%) |
Feb 26, 2024 | 17.15 | 17.22 | 16.73 | 16.77 | 730,987 | -0.43(-2.47%) |
Feb 23, 2024 | 17.25 | 17.42 | 16.99 | 17.19 | 601,676 | -0.06(-0.34%) |
Feb 22, 2024 | 17.05 | 17.32 | 16.84 | 17.25 | 1,302,048 | +0.20(+1.16%) |
Feb 21, 2024 | 17.10 | 17.11 | 16.90 | 17.05 | 731,417 | -0.11(-0.63%) |
Feb 20, 2024 | 17.05 | 17.35 | 16.99 | 17.16 | 592,736 | -0.07(-0.40%) |
Feb 16, 2024 | 17.27 | 17.39 | 17.01 | 17.23 | 851,106 | -0.31(-1.75%) |
Feb 15, 2024 | 17.03 | 17.72 | 16.92 | 17.54 | 999,331 | +0.68(+4.05%) |
Feb 14, 2024 | 16.80 | 16.97 | 16.45 | 16.85 | 1,043,952 | +0.33(+1.97%) |
Feb 13, 2024 | 17.34 | 17.34 | 16.19 | 16.53 | 1,818,084 | -1.04(-5.91%) |
Feb 12, 2024 | 16.92 | 17.83 | 16.92 | 17.57 | 1,479,830 | +0.58(+3.43%) |
Feb 09, 2024 | 17.06 | 17.07 | 16.42 | 16.98 | 1,141,231 | +0.07(+0.41%) |
Feb 08, 2024 | 16.79 | 17.03 | 16.67 | 16.91 | 1,044,978 | -0.04(-0.23%) |
Feb 07, 2024 | 16.74 | 16.95 | 16.21 | 16.95 | 1,306,624 | +0.54(+3.31%) |
Feb 06, 2024 | 16.58 | 16.83 | 16.28 | 16.41 | 1,164,964 | -0.20(-1.19%) |
Feb 05, 2024 | 16.40 | 16.71 | 16.13 | 16.61 | 1,223,023 | -0.06(-0.36%) |
Feb 02, 2024 | 15.91 | 16.70 | 15.77 | 16.67 | 1,496,138 | +0.43(+2.68%) |
Feb 01, 2024 | 16.76 | 16.95 | 15.77 | 16.23 | 1,663,439 | -0.35(-2.09%) |
Jan 31, 2024 | 17.21 | 17.43 | 16.56 | 16.58 | 1,756,896 | -1.10(-6.21%) |
Jan 30, 2024 | 17.94 | 17.94 | 17.66 | 17.67 | 711,943 | -0.34(-1.87%) |
Jan 29, 2024 | 17.78 | 18.09 | 17.69 | 18.01 | 742,378 | +0.30(+1.67%) |
Jan 26, 2024 | 18.20 | 18.34 | 17.67 | 17.71 | 1,250,645 | -0.37(-2.02%) |
Jan 25, 2024 | 18.42 | 18.84 | 17.49 | 18.08 | 2,029,177 | -0.68(-3.64%) |
Jan 24, 2024 | 19.04 | 19.31 | 18.68 | 18.76 | 892,164 | -0.16(-0.84%) |
Jan 23, 2024 | 19.49 | 19.50 | 18.91 | 18.92 | 841,229 | -0.36(-1.85%) |
Jan 22, 2024 | 18.93 | 19.32 | 18.90 | 19.28 | 951,509 | +0.48(+2.58%) |
Jan 19, 2024 | 18.56 | 18.80 | 18.21 | 18.79 | 697,163 | +0.37(+1.99%) |
Jan 18, 2024 | 18.53 | 18.58 | 18.23 | 18.43 | 684,511 | +0.10(+0.54%) |
Jan 17, 2024 | 18.17 | 18.53 | 18.03 | 18.33 | 653,254 | -0.14(-0.75%) |
Jan 16, 2024 | 18.54 | 18.74 | 18.40 | 18.47 | 842,574 | -0.40(-2.10%) |
Jan 12, 2024 | 19.01 | 19.06 | 18.53 | 18.86 | 761,758 | +0.09(+0.47%) |
Jan 11, 2024 | 18.73 | 18.79 | 18.31 | 18.77 | 847,416 | -0.13(-0.68%) |
Jan 10, 2024 | 18.85 | 18.94 | 18.73 | 18.90 | 447,022 | -0.09(-0.47%) |
Jan 09, 2024 | 18.90 | 19.07 | 18.80 | 18.99 | 498,837 | -0.26(-1.34%) |
Jan 08, 2024 | 19.02 | 19.29 | 18.96 | 19.25 | 460,481 | +0.12(+0.62%) |
Jan 05, 2024 | 19.00 | 19.47 | 19.00 | 19.13 | 490,487 | -0.08(-0.41%) |
Jan 04, 2024 | 19.00 | 19.32 | 18.76 | 19.21 | 759,504 | +0.28(+1.46%) |
Jan 03, 2024 | 19.50 | 19.50 | 18.85 | 18.93 | 749,674 | -0.70(-3.59%) |
Jan 02, 2024 | 19.50 | 20.01 | 19.50 | 19.63 | 735,238 | -0.12(-0.59%) |
Dec 29, 2023 | 20.11 | 20.20 | 19.73 | 19.75 | 538,535 | -0.41(-2.04%) |
Dec 28, 2023 | 20.07 | 20.24 | 19.94 | 20.16 | 681,230 | -0.06(-0.29%) |
Dec 27, 2023 | 20.24 | 20.44 | 20.11 | 20.22 | 611,140 | -0.14(-0.67%) |
Dec 26, 2023 | 20.18 | 20.49 | 19.96 | 20.36 | 694,833 | +0.35(+1.76%) |
Dec 22, 2023 | 20.19 | 20.52 | 19.91 | 20.01 | 538,071 | -0.01(-0.05%) |
Dec 21, 2023 | 20.20 | 20.22 | 19.73 | 20.02 | 1,067,442 | +0.16(+0.79%) |
Dec 20, 2023 | 20.29 | 20.69 | 19.86 | 19.86 | 1,284,334 | -0.43(-2.12%) |
Dec 19, 2023 | 20.21 | 20.58 | 20.04 | 20.29 | 1,008,044 | +0.16(+0.78%) |
Dec 18, 2023 | 20.58 | 20.66 | 20.05 | 20.13 | 831,298 | -0.30(-1.48%) |
Dec 15, 2023 | 20.97 | 21.17 | 20.40 | 20.44 | 5,294,447 | -0.41(-1.97%) |
Dec 14, 2023 | 20.72 | 21.30 | 20.37 | 20.85 | 1,337,855 | +0.99(+4.97%) |
Dec 13, 2023 | 18.70 | 19.90 | 18.42 | 19.86 | 1,285,487 | +1.30(+7.01%) |
Dec 12, 2023 | 18.83 | 18.87 | 18.56 | 18.56 | 620,073 | -0.28(-1.51%) |
Dec 11, 2023 | 18.92 | 19.11 | 18.77 | 18.84 | 781,488 | -0.35(-1.83%) |
Dec 08, 2023 | 18.84 | 19.29 | 18.74 | 19.19 | 1,013,082 | +0.20(+1.03%) |
Dec 07, 2023 | 18.65 | 19.10 | 17.67 | 19.00 | 1,303,043 | +0.45(+2.43%) |
Dec 06, 2023 | 18.65 | 19.14 | 18.52 | 18.55 | 1,230,174 | +0.16(+0.85%) |
Dec 05, 2023 | 18.67 | 18.67 | 18.35 | 18.39 | 623,435 | -0.38(-2.03%) |
Dec 04, 2023 | 18.38 | 18.90 | 18.38 | 18.77 | 949,984 | +0.18(+0.95%) |
Dec 01, 2023 | 17.37 | 18.74 | 17.24 | 18.60 | 1,031,164 | +1.11(+6.32%) |
Nov 30, 2023 | 17.66 | 17.80 | 17.37 | 17.49 | 983,782 | -0.11(-0.61%) |
Nov 29, 2023 | 17.47 | 17.93 | 17.32 | 17.60 | 727,356 | +0.30(+1.75%) |
Nov 28, 2023 | 17.34 | 17.38 | 17.05 | 17.30 | 479,968 | -0.09(-0.51%) |
Nov 27, 2023 | 17.36 | 17.44 | 17.15 | 17.38 | 632,299 | -0.08(-0.45%) |
Nov 24, 2023 | 17.50 | 17.59 | 17.29 | 17.46 | 287,895 | -0.05(-0.28%) |
Nov 22, 2023 | 17.60 | 17.68 | 17.36 | 17.51 | 529,257 | +0.16(+0.90%) |
Nov 21, 2023 | 17.88 | 18.05 | 17.33 | 17.36 | 768,584 | -0.67(-3.69%) |
Nov 20, 2023 | 18.08 | 18.19 | 17.67 | 18.02 | 679,680 | -0.09(-0.49%) |
Nov 17, 2023 | 18.18 | 18.58 | 17.90 | 18.11 | 1,616,179 | +0.21(+1.15%) |
Nov 16, 2023 | 18.01 | 18.14 | 17.56 | 17.90 | 752,562 | -0.16(-0.87%) |
Nov 15, 2023 | 17.85 | 18.31 | 17.68 | 18.06 | 1,289,481 | +0.16(+0.87%) |
Nov 14, 2023 | 16.89 | 17.99 | 16.74 | 17.90 | 1,575,488 | +1.91(+11.93%) |
Nov 13, 2023 | 15.84 | 16.07 | 15.69 | 16.00 | 471,316 | +0.07(+0.43%) |
Nov 10, 2023 | 16.09 | 16.14 | 15.83 | 15.93 | 490,041 | -0.07(-0.43%) |
Nov 09, 2023 | 16.38 | 16.38 | 15.91 | 16.00 | 600,775 | -0.31(-1.92%) |
Nov 08, 2023 | 16.74 | 16.90 | 16.21 | 16.31 | 706,265 | -0.34(-2.06%) |
Nov 07, 2023 | 16.88 | 16.91 | 16.53 | 16.65 | 731,691 | -0.27(-1.62%) |
Nov 06, 2023 | 17.21 | 17.21 | 16.84 | 16.92 | 862,991 | -0.32(-1.87%) |
Nov 03, 2023 | 17.24 | 17.63 | 17.13 | 17.25 | 1,401,816 | +0.62(+3.71%) |
Nov 02, 2023 | 15.91 | 16.65 | 15.90 | 16.63 | 1,500,834 | +1.01(+6.45%) |
Nov 01, 2023 | 15.21 | 15.67 | 15.05 | 15.62 | 1,429,488 | +0.34(+2.24%) |
Oct 31, 2023 | 15.16 | 15.41 | 15.06 | 15.28 | 805,304 | +0.08(+0.52%) |
Oct 30, 2023 | 15.54 | 15.63 | 15.12 | 15.20 | 1,105,210 | -0.14(-0.89%) |
Oct 27, 2023 | 15.68 | 15.76 | 15.21 | 15.34 | 1,332,775 | -0.38(-2.43%) |
Oct 26, 2023 | 15.34 | 15.98 | 15.34 | 15.72 | 2,389,840 | +1.07(+7.28%) |
Oct 25, 2023 | 14.67 | 14.78 | 14.30 | 14.66 | 1,557,532 | -0.09(-0.60%) |
Oct 24, 2023 | 15.30 | 15.33 | 14.66 | 14.74 | 1,374,535 | -0.37(-2.46%) |
Oct 23, 2023 | 15.22 | 15.67 | 15.07 | 15.11 | 1,395,750 | -0.18(-1.15%) |
Oct 20, 2023 | 15.72 | 15.80 | 15.16 | 15.29 | 1,228,417 | -0.47(-2.98%) |
Oct 19, 2023 | 15.59 | 16.39 | 15.54 | 15.76 | 2,400,758 | +0.19(+1.19%) |
Oct 18, 2023 | 15.97 | 15.99 | 15.51 | 15.57 | 867,929 | -0.52(-3.22%) |
Oct 17, 2023 | 15.55 | 16.28 | 15.55 | 16.09 | 1,100,072 | +0.46(+2.94%) |
Oct 16, 2023 | 15.57 | 15.77 | 15.51 | 15.63 | 939,621 | +0.25(+1.65%) |
Oct 13, 2023 | 16.04 | 16.06 | 15.38 | 15.38 | 803,307 | -0.51(-3.20%) |
Oct 12, 2023 | 16.10 | 16.10 | 15.76 | 15.89 | 673,917 | -0.20(-1.22%) |
Oct 11, 2023 | 16.09 | 16.42 | 15.94 | 16.08 | 696,447 | -0.02(-0.12%) |
Oct 10, 2023 | 16.03 | 16.20 | 15.91 | 16.10 | 745,888 | +0.23(+1.42%) |
Oct 09, 2023 | 15.80 | 16.07 | 15.76 | 15.88 | 745,832 | -0.05(-0.31%) |
Oct 06, 2023 | 15.77 | 16.14 | 15.58 | 15.93 | 1,057,143 | -0.07(-0.43%) |
Oct 05, 2023 | 15.58 | 16.01 | 15.56 | 16.00 | 998,506 | +0.37(+2.38%) |
Oct 04, 2023 | 15.27 | 15.69 | 15.06 | 15.62 | 1,050,243 | +0.34(+2.24%) |
Oct 03, 2023 | 15.49 | 15.58 | 14.93 | 15.28 | 1,568,806 | -0.30(-1.95%) |
Oct 02, 2023 | 16.00 | 16.07 | 15.49 | 15.58 | 1,632,658 | -0.43(-2.66%) |
Sep 29, 2023 | 16.01 | 16.35 | 15.89 | 16.01 | 994,559 | +0.14(+0.91%) |
Sep 28, 2023 | 15.58 | 16.01 | 15.51 | 15.86 | 972,998 | +0.22(+1.42%) |
Sep 27, 2023 | 15.87 | 15.91 | 15.56 | 15.64 | 773,262 | -0.15(-0.98%) |
Sep 26, 2023 | 15.74 | 16.17 | 15.74 | 15.80 | 806,370 | -0.16(-1.03%) |
Sep 25, 2023 | 15.67 | 16.00 | 15.90 | 15.96 | 548,598 | +0.25(+1.60%) |
Sep 22, 2023 | 15.93 | 16.01 | 15.63 | 15.71 | 693,529 | -0.18(-1.15%) |
Sep 21, 2023 | 15.93 | 16.17 | 15.69 | 15.89 | 684,623 | -0.14(-0.90%) |
Sep 20, 2023 | 16.37 | 16.54 | 16.04 | 16.04 | 570,982 | -0.20(-1.25%) |
Sep 19, 2023 | 16.30 | 16.46 | 16.02 | 16.24 | 641,573 | +0.03(+0.18%) |
Sep 18, 2023 | 16.70 | 16.70 | 16.17 | 16.21 | 772,636 | -0.51(-3.06%) |
Sep 15, 2023 | 16.79 | 16.95 | 16.63 | 16.72 | 4,511,167 | -0.16(-0.97%) |
Sep 14, 2023 | 16.92 | 17.02 | 16.71 | 16.89 | 781,821 | +0.23(+1.39%) |
Sep 13, 2023 | 16.95 | 16.98 | 16.41 | 16.66 | 793,087 | -0.21(-1.26%) |
Sep 12, 2023 | 16.71 | 17.02 | 16.60 | 16.87 | 966,810 | +0.23(+1.39%) |
Sep 11, 2023 | 16.79 | 16.98 | 16.53 | 16.64 | 918,282 | -0.08(-0.46%) |
Sep 08, 2023 | 16.73 | 16.73 | 16.44 | 16.71 | 582,567 | +0.10(+0.58%) |
Sep 07, 2023 | 16.66 | 16.76 | 16.43 | 16.62 | 696,779 | -0.14(-0.86%) |
Sep 06, 2023 | 17.16 | 17.28 | 16.66 | 16.76 | 676,025 | -0.39(-2.25%) |
Sep 05, 2023 | 17.39 | 17.47 | 17.11 | 17.15 | 872,952 | -0.41(-2.31%) |
Sep 01, 2023 | 17.06 | 17.64 | 17.06 | 17.56 | 742,880 | +0.69(+4.07%) |
Aug 31, 2023 | 16.85 | 17.00 | 16.69 | 16.87 | 786,006 | +0.00(+0.00%) |
Aug 30, 2023 | 17.08 | 17.10 | 16.81 | 16.87 | 638,498 | -0.25(-1.47%) |
Aug 29, 2023 | 17.08 | 17.28 | 16.84 | 17.12 | 525,265 | +0.09(+0.51%) |
Aug 28, 2023 | 16.92 | 17.18 | 16.84 | 17.03 | 675,112 | +0.25(+1.50%) |
Aug 25, 2023 | 16.81 | 16.99 | 16.44 | 16.78 | 714,170 | +0.00(+0.00%) |
Aug 24, 2023 | 16.63 | 17.02 | 16.63 | 16.78 | 609,657 | +0.06(+0.35%) |
Aug 23, 2023 | 16.44 | 16.83 | 16.38 | 16.72 | 779,716 | +0.24(+1.47%) |
Aug 22, 2023 | 16.82 | 16.98 | 16.44 | 16.48 | 877,863 | -0.30(-1.78%) |
Aug 21, 2023 | 17.17 | 17.19 | 16.67 | 16.78 | 732,541 | -0.30(-1.75%) |
Aug 18, 2023 | 16.87 | 17.33 | 16.75 | 17.08 | 1,157,927 | -0.03(-0.17%) |
Aug 17, 2023 | 17.17 | 17.39 | 17.04 | 17.11 | 683,672 | +0.03(+0.17%) |
Aug 16, 2023 | 17.38 | 17.58 | 17.08 | 17.08 | 787,060 | -0.36(-2.05%) |
Aug 15, 2023 | 17.72 | 17.86 | 17.39 | 17.44 | 1,200,706 | -0.61(-3.37%) |
Aug 14, 2023 | 18.44 | 18.46 | 17.95 | 18.05 | 1,068,194 | -0.58(-3.11%) |
Aug 11, 2023 | 18.34 | 18.66 | 18.32 | 18.63 | 509,742 | +0.15(+0.84%) |
Aug 10, 2023 | 18.65 | 18.92 | 18.32 | 18.47 | 821,801 | +0.11(+0.58%) |
Aug 09, 2023 | 18.65 | 18.69 | 18.24 | 18.37 | 839,047 | -0.39(-2.06%) |
Aug 08, 2023 | 18.38 | 18.81 | 17.98 | 18.75 | 960,108 | -0.18(-0.97%) |
Aug 07, 2023 | 18.62 | 19.00 | 18.42 | 18.94 | 1,286,444 | +0.25(+1.34%) |
Aug 04, 2023 | 18.44 | 18.79 | 18.44 | 18.69 | 878,550 | +0.16(+0.89%) |
Aug 03, 2023 | 18.31 | 18.61 | 18.00 | 18.52 | 865,266 | +0.15(+0.84%) |
Aug 02, 2023 | 17.77 | 18.38 | 17.62 | 18.37 | 1,484,731 | +0.29(+1.60%) |
Aug 01, 2023 | 18.20 | 18.20 | 17.68 | 18.08 | 1,262,139 | -0.15(-0.85%) |
Jul 31, 2023 | 18.04 | 18.26 | 17.90 | 18.23 | 1,819,047 | +0.29(+1.62%) |
Jul 28, 2023 | 17.61 | 18.07 | 17.58 | 17.94 | 1,816,821 | +0.52(+2.99%) |
Jul 27, 2023 | 16.90 | 17.79 | 16.57 | 17.42 | 2,917,916 | +0.80(+4.83%) |
Jul 26, 2023 | 16.24 | 16.85 | 16.11 | 16.62 | 1,935,099 | +0.66(+4.12%) |
Jul 25, 2023 | 16.06 | 16.35 | 15.86 | 15.96 | 1,709,844 | -0.18(-1.14%) |
Jul 24, 2023 | 15.36 | 16.17 | 15.36 | 16.14 | 1,965,490 | +0.73(+4.76%) |
Jul 21, 2023 | 15.71 | 15.76 | 15.30 | 15.41 | 1,901,311 | -0.13(-0.81%) |
Jul 20, 2023 | 15.95 | 16.07 | 15.42 | 15.54 | 2,057,354 | -0.43(-2.66%) |
Jul 19, 2023 | 15.24 | 16.00 | 15.06 | 15.96 | 2,207,805 | +0.92(+6.10%) |
Jul 18, 2023 | 14.37 | 15.07 | 14.28 | 15.04 | 1,629,608 | +0.77(+5.42%) |
Jul 17, 2023 | 13.95 | 14.42 | 13.87 | 14.27 | 1,123,774 | +0.31(+2.21%) |
Jul 14, 2023 | 14.45 | 14.45 | 13.94 | 13.96 | 1,482,747 | -0.40(-2.76%) |
Jul 13, 2023 | 14.07 | 14.45 | 13.87 | 14.36 | 1,862,189 | +0.44(+3.19%) |
Jul 12, 2023 | 13.74 | 14.06 | 13.50 | 13.91 | 2,062,525 | +0.46(+3.45%) |
Jul 11, 2023 | 13.26 | 13.47 | 13.01 | 13.45 | 1,141,725 | +0.30(+2.28%) |
Jul 10, 2023 | 13.10 | 13.43 | 13.02 | 13.15 | 1,062,167 | +0.01(+0.07%) |
Jul 07, 2023 | 12.86 | 13.30 | 12.86 | 13.14 | 1,039,056 | +0.30(+2.33%) |
Jul 06, 2023 | 12.77 | 12.77 | 12.45 | 12.84 | 1,255,134 | -0.15(-1.19%) |
Jul 05, 2023 | 12.84 | 13.29 | 12.81 | 13.00 | 1,396,410 | -0.22(-1.68%) |
Jul 03, 2023 | 12.76 | 13.38 | 12.74 | 13.22 | 990,605 | +0.57(+4.52%) |
Jun 30, 2023 | 13.11 | 13.11 | 12.64 | 12.65 | 828,210 | -0.31(-2.42%) |
Jun 29, 2023 | 12.95 | 13.23 | 12.86 | 12.96 | 1,369,647 | +0.23(+1.79%) |
Jun 28, 2023 | 12.85 | 12.85 | 12.61 | 12.73 | 1,332,553 | -0.17(-1.33%) |
Jun 27, 2023 | 12.63 | 13.07 | 12.43 | 12.90 | 1,316,413 | +0.30(+2.42%) |
Jun 26, 2023 | 12.44 | 12.82 | 12.44 | 12.60 | 1,149,366 | +0.25(+2.00%) |
Jun 23, 2023 | 12.40 | 12.61 | 12.21 | 12.35 | 2,629,082 | -0.23(-1.82%) |
Jun 22, 2023 | 13.14 | 13.14 | 12.42 | 12.58 | 1,780,657 | -0.55(-4.21%) |
Jun 21, 2023 | 13.53 | 13.72 | 13.12 | 13.13 | 1,583,084 | -0.50(-3.70%) |
Jun 20, 2023 | 14.01 | 14.03 | 13.56 | 13.64 | 1,844,839 | -0.46(-3.24%) |
Jun 16, 2023 | 14.04 | 14.22 | 13.63 | 14.09 | 5,770,028 | +0.16(+1.16%) |
Jun 15, 2023 | 13.30 | 14.00 | 13.30 | 13.93 | 1,245,242 | +0.51(+3.83%) |
Jun 14, 2023 | 13.93 | 14.08 | 13.36 | 13.42 | 1,337,577 | -0.51(-3.69%) |
Jun 13, 2023 | 13.68 | 14.18 | 13.52 | 13.93 | 1,022,837 | +0.25(+1.81%) |
Jun 12, 2023 | 13.80 | 14.20 | 13.64 | 13.68 | 1,453,554 | -0.08(-0.55%) |
Jun 09, 2023 | 13.90 | 14.03 | 13.66 | 13.76 | 1,061,675 | -0.14(-1.03%) |
Jun 08, 2023 | 14.15 | 14.19 | 13.65 | 13.90 | 1,543,173 | -0.33(-2.34%) |
Jun 07, 2023 | 13.65 | 14.34 | 13.43 | 14.24 | 2,476,981 | +0.82(+6.10%) |
Jun 06, 2023 | 12.52 | 13.57 | 12.49 | 13.42 | 2,080,570 | +0.85(+6.74%) |
Jun 05, 2023 | 12.70 | 12.78 | 12.21 | 12.57 | 2,045,206 | -0.15(-1.20%) |
Jun 02, 2023 | 11.87 | 12.83 | 11.87 | 12.72 | 2,704,961 | +0.87(+7.31%) |
Jun 01, 2023 | 11.57 | 12.08 | 11.42 | 11.86 | 1,227,391 | +0.42(+3.66%) |
May 31, 2023 | 11.87 | 11.98 | 11.27 | 11.44 | 2,032,493 | -0.56(-4.68%) |
May 30, 2023 | 12.05 | 12.07 | 11.63 | 12.00 | 1,781,044 | +0.00(+0.00%) |
May 26, 2023 | 11.69 | 12.04 | 11.62 | 12.00 | 1,216,365 | +0.27(+2.27%) |
May 25, 2023 | 12.23 | 12.23 | 11.53 | 11.73 | 1,530,107 | -0.05(-0.40%) |
May 24, 2023 | 11.89 | 12.12 | 11.75 | 11.78 | 1,257,290 | -0.22(-1.83%) |
May 23, 2023 | 11.64 | 12.21 | 11.53 | 12.00 | 1,820,122 | +0.47(+4.05%) |
May 22, 2023 | 11.10 | 11.59 | 11.00 | 11.53 | 1,307,722 | +0.57(+5.21%) |
May 19, 2023 | 11.51 | 11.51 | 10.80 | 10.96 | 1,451,668 | -0.39(-3.44%) |
May 18, 2023 | 11.44 | 11.55 | 11.18 | 11.35 | 1,668,738 | -0.09(-0.75%) |
May 17, 2023 | 10.92 | 11.50 | 10.87 | 11.44 | 2,011,398 | +0.77(+7.23%) |
May 16, 2023 | 10.90 | 11.12 | 10.66 | 10.67 | 889,769 | -0.30(-2.78%) |
May 15, 2023 | 10.58 | 11.06 | 10.50 | 10.97 | 1,310,471 | +0.38(+3.60%) |
May 12, 2023 | 10.48 | 10.62 | 10.15 | 10.59 | 1,914,195 | +0.25(+2.39%) |
May 11, 2023 | 10.90 | 10.93 | 10.31 | 10.34 | 2,211,453 | -0.70(-6.38%) |
May 10, 2023 | 11.46 | 11.50 | 10.88 | 11.05 | 1,268,858 | -0.14(-1.28%) |
May 09, 2023 | 11.19 | 11.34 | 10.88 | 11.19 | 1,789,995 | -0.06(-0.51%) |
May 08, 2023 | 11.80 | 11.97 | 11.23 | 11.25 | 2,178,853 | -0.40(-3.43%) |
May 05, 2023 | 11.87 | 12.22 | 11.31 | 11.65 | 3,052,908 | +0.26(+2.26%) |
May 04, 2023 | 11.87 | 11.98 | 11.09 | 11.39 | 3,561,255 | -1.10(-8.84%) |
May 03, 2023 | 12.60 | 13.03 | 12.44 | 12.49 | 2,471,102 | -0.13(-1.06%) |
May 02, 2023 | 13.77 | 13.77 | 12.37 | 12.63 | 2,292,166 | -1.23(-8.87%) |