Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.77 | 17.26 | 16.52 | 17.20 | 229,676 | +0.26(+1.53%) |
Apr 29, 2024 | 16.99 | 17.23 | 16.90 | 16.94 | 213,051 | -0.01(-0.06%) |
Apr 26, 2024 | 17.04 | 17.54 | 16.83 | 16.95 | 164,337 | -0.03(-0.18%) |
Apr 25, 2024 | 16.92 | 17.40 | 16.77 | 16.98 | 318,806 | -0.22(-1.28%) |
Apr 24, 2024 | 16.93 | 17.49 | 16.76 | 17.20 | 384,293 | +0.30(+1.78%) |
Apr 23, 2024 | 15.97 | 17.24 | 15.97 | 16.90 | 602,471 | +1.03(+6.49%) |
Apr 22, 2024 | 15.31 | 15.89 | 15.10 | 15.87 | 408,178 | +0.70(+4.61%) |
Apr 19, 2024 | 14.37 | 15.21 | 14.37 | 15.17 | 348,650 | +0.81(+5.64%) |
Apr 18, 2024 | 13.85 | 14.37 | 13.70 | 14.36 | 349,189 | +0.56(+4.06%) |
Apr 17, 2024 | 14.30 | 14.41 | 13.80 | 13.80 | 237,993 | -0.32(-2.27%) |
Apr 16, 2024 | 14.15 | 14.17 | 13.87 | 14.12 | 240,941 | -0.17(-1.19%) |
Apr 15, 2024 | 14.69 | 14.79 | 14.12 | 14.29 | 215,816 | -0.35(-2.39%) |
Apr 12, 2024 | 14.68 | 14.90 | 14.51 | 14.64 | 190,752 | -0.23(-1.55%) |
Apr 11, 2024 | 14.58 | 14.93 | 14.15 | 14.87 | 224,462 | +0.35(+2.41%) |
Apr 10, 2024 | 14.26 | 14.65 | 14.00 | 14.52 | 596,345 | -0.27(-1.83%) |
Apr 09, 2024 | 14.61 | 14.98 | 14.43 | 14.79 | 172,066 | +0.65(+4.60%) |
Apr 08, 2024 | 14.26 | 14.45 | 14.11 | 14.14 | 148,341 | -0.07(-0.49%) |
Apr 05, 2024 | 14.02 | 14.22 | 14.00 | 14.21 | 141,675 | +0.05(+0.35%) |
Apr 04, 2024 | 14.53 | 14.75 | 14.09 | 14.16 | 166,192 | -0.17(-1.19%) |
Apr 03, 2024 | 14.28 | 14.48 | 14.17 | 14.33 | 132,364 | -0.13(-0.90%) |
Apr 02, 2024 | 14.52 | 14.61 | 14.09 | 14.46 | 201,778 | -0.34(-2.30%) |
Apr 01, 2024 | 15.15 | 15.26 | 14.75 | 14.80 | 148,243 | -0.39(-2.57%) |
Mar 28, 2024 | 14.93 | 15.26 | 14.68 | 15.19 | 154,224 | +0.39(+2.64%) |
Mar 27, 2024 | 14.48 | 14.88 | 14.48 | 14.80 | 124,875 | +0.34(+2.35%) |
Mar 26, 2024 | 14.33 | 14.48 | 14.21 | 14.46 | 164,201 | +0.24(+1.69%) |
Mar 25, 2024 | 14.65 | 14.70 | 14.14 | 14.22 | 161,964 | -0.42(-2.87%) |
Mar 22, 2024 | 14.61 | 15.03 | 14.48 | 14.64 | 173,488 | -0.06(-0.41%) |
Mar 21, 2024 | 14.80 | 15.13 | 14.63 | 14.70 | 286,679 | -0.08(-0.54%) |
Mar 20, 2024 | 14.03 | 14.88 | 14.03 | 14.78 | 323,338 | +0.44(+3.07%) |
Mar 19, 2024 | 13.28 | 14.34 | 13.28 | 14.34 | 478,158 | +1.02(+7.66%) |
Mar 18, 2024 | 13.70 | 13.74 | 13.00 | 13.32 | 396,409 | -0.28(-2.06%) |
Mar 15, 2024 | 13.15 | 14.35 | 12.90 | 13.60 | 767,935 | -1.13(-7.67%) |
Mar 14, 2024 | 15.44 | 15.65 | 14.51 | 14.73 | 603,041 | -0.67(-4.35%) |
Mar 13, 2024 | 15.50 | 15.97 | 15.39 | 15.40 | 318,345 | -0.09(-0.58%) |
Mar 12, 2024 | 15.69 | 15.70 | 15.39 | 15.49 | 182,021 | -0.31(-1.96%) |
Mar 11, 2024 | 16.09 | 16.42 | 15.72 | 15.80 | 160,544 | -0.38(-2.35%) |
Mar 08, 2024 | 16.34 | 16.68 | 16.02 | 16.18 | 114,430 | +0.08(+0.50%) |
Mar 07, 2024 | 16.50 | 16.59 | 16.07 | 16.10 | 146,200 | -0.22(-1.35%) |
Mar 06, 2024 | 16.54 | 16.56 | 16.04 | 16.32 | 193,157 | -0.10(-0.61%) |
Mar 05, 2024 | 16.72 | 16.99 | 16.39 | 16.42 | 182,883 | -0.49(-2.90%) |
Mar 04, 2024 | 17.52 | 17.52 | 16.91 | 16.91 | 129,535 | -0.59(-3.37%) |
Mar 01, 2024 | 17.65 | 17.73 | 17.23 | 17.50 | 125,029 | -0.12(-0.68%) |
Feb 29, 2024 | 17.72 | 17.82 | 17.38 | 17.62 | 131,584 | +0.36(+2.09%) |
Feb 28, 2024 | 17.40 | 17.70 | 17.24 | 17.26 | 91,217 | -0.43(-2.43%) |
Feb 27, 2024 | 17.48 | 17.69 | 17.40 | 17.69 | 94,685 | +0.43(+2.49%) |
Feb 26, 2024 | 17.42 | 17.67 | 17.10 | 17.26 | 109,678 | -0.16(-0.92%) |
Feb 23, 2024 | 17.10 | 17.60 | 17.05 | 17.42 | 99,265 | +0.37(+2.17%) |
Feb 22, 2024 | 17.41 | 17.54 | 16.87 | 17.05 | 162,913 | -0.26(-1.50%) |
Feb 21, 2024 | 17.87 | 17.99 | 17.27 | 17.31 | 166,508 | -0.63(-3.51%) |
Feb 20, 2024 | 17.99 | 18.06 | 17.77 | 17.94 | 105,368 | -0.37(-2.02%) |
Feb 16, 2024 | 18.24 | 18.55 | 18.13 | 18.31 | 92,985 | -0.17(-0.92%) |
Feb 15, 2024 | 18.17 | 18.56 | 18.04 | 18.48 | 134,976 | +0.48(+2.67%) |
Feb 14, 2024 | 18.23 | 18.23 | 17.64 | 18.00 | 88,988 | +0.13(+0.73%) |
Feb 13, 2024 | 18.12 | 18.27 | 17.67 | 17.87 | 182,713 | -1.13(-5.95%) |
Feb 12, 2024 | 18.45 | 19.26 | 18.45 | 19.00 | 163,857 | +0.67(+3.66%) |
Feb 09, 2024 | 18.10 | 18.45 | 17.75 | 18.33 | 105,175 | +0.36(+2.00%) |
Feb 08, 2024 | 17.48 | 18.03 | 17.48 | 17.97 | 121,339 | +0.62(+3.57%) |
Feb 07, 2024 | 17.54 | 17.54 | 16.57 | 17.35 | 107,628 | -0.29(-1.64%) |
Feb 06, 2024 | 17.21 | 17.64 | 17.14 | 17.64 | 103,571 | +0.45(+2.62%) |
Feb 05, 2024 | 17.32 | 17.56 | 17.02 | 17.19 | 124,293 | -0.51(-2.88%) |
Feb 02, 2024 | 17.59 | 17.80 | 17.43 | 17.70 | 142,802 | -0.19(-1.06%) |
Feb 01, 2024 | 17.34 | 17.89 | 17.21 | 17.89 | 164,728 | +0.72(+4.19%) |
Jan 31, 2024 | 17.81 | 17.94 | 17.17 | 17.17 | 158,744 | -0.57(-3.21%) |
Jan 30, 2024 | 17.70 | 17.91 | 17.52 | 17.74 | 151,727 | -0.15(-0.84%) |
Jan 29, 2024 | 17.68 | 18.02 | 17.42 | 17.89 | 128,813 | +0.14(+0.79%) |
Jan 26, 2024 | 18.25 | 18.31 | 17.72 | 17.75 | 93,454 | -0.27(-1.50%) |
Jan 25, 2024 | 18.18 | 18.38 | 17.83 | 18.02 | 113,726 | +0.18(+1.01%) |
Jan 24, 2024 | 18.05 | 18.18 | 17.64 | 17.84 | 166,711 | +0.04(+0.22%) |
Jan 23, 2024 | 18.21 | 18.41 | 17.79 | 17.80 | 133,411 | -0.10(-0.56%) |
Jan 22, 2024 | 17.58 | 18.07 | 17.43 | 17.90 | 175,007 | +0.50(+2.87%) |
Jan 19, 2024 | 17.79 | 17.79 | 17.32 | 17.40 | 154,298 | -0.23(-1.30%) |
Jan 18, 2024 | 17.85 | 18.46 | 17.36 | 17.63 | 166,849 | -0.15(-0.84%) |
Jan 17, 2024 | 17.46 | 17.92 | 17.46 | 17.78 | 142,294 | -0.07(-0.39%) |
Jan 16, 2024 | 17.86 | 18.12 | 17.60 | 17.85 | 147,656 | -0.25(-1.38%) |
Jan 12, 2024 | 18.68 | 18.82 | 18.09 | 18.10 | 134,914 | -0.36(-1.95%) |
Jan 11, 2024 | 18.57 | 18.77 | 18.10 | 18.46 | 250,916 | -0.31(-1.65%) |
Jan 10, 2024 | 18.10 | 18.85 | 18.10 | 18.77 | 240,549 | +0.56(+3.08%) |
Jan 09, 2024 | 18.19 | 18.50 | 17.77 | 18.21 | 295,903 | -0.56(-2.98%) |
Jan 08, 2024 | 18.29 | 18.78 | 18.28 | 18.77 | 323,227 | +0.48(+2.62%) |
Jan 05, 2024 | 18.40 | 18.85 | 18.18 | 18.29 | 365,685 | -0.31(-1.67%) |
Jan 04, 2024 | 18.98 | 18.98 | 18.38 | 18.60 | 471,841 | -0.33(-1.74%) |
Jan 03, 2024 | 19.91 | 20.17 | 18.90 | 18.93 | 258,368 | -1.28(-6.33%) |
Jan 02, 2024 | 20.10 | 20.72 | 20.03 | 20.21 | 226,893 | -0.13(-0.64%) |
Dec 29, 2023 | 20.36 | 20.60 | 20.16 | 20.34 | 165,275 | -0.13(-0.64%) |
Dec 28, 2023 | 19.97 | 20.59 | 19.73 | 20.47 | 210,195 | +0.50(+2.50%) |
Dec 27, 2023 | 19.95 | 20.11 | 19.76 | 19.97 | 128,082 | +0.17(+0.86%) |
Dec 26, 2023 | 19.67 | 19.86 | 19.52 | 19.80 | 123,151 | +0.12(+0.61%) |
Dec 22, 2023 | 19.56 | 19.87 | 19.39 | 19.68 | 161,511 | +0.05(+0.25%) |
Dec 21, 2023 | 19.16 | 20.00 | 19.03 | 19.63 | 129,438 | +0.78(+4.14%) |
Dec 20, 2023 | 19.34 | 20.13 | 18.84 | 18.85 | 227,006 | -0.61(-3.13%) |
Dec 19, 2023 | 19.18 | 19.55 | 19.01 | 19.46 | 220,777 | +0.40(+2.10%) |
Dec 18, 2023 | 19.42 | 19.50 | 19.05 | 19.06 | 204,091 | -0.33(-1.70%) |
Dec 15, 2023 | 20.14 | 20.23 | 19.21 | 19.39 | 432,474 | -0.54(-2.71%) |
Dec 14, 2023 | 20.06 | 20.62 | 19.62 | 19.93 | 276,550 | +0.26(+1.32%) |
Dec 13, 2023 | 18.53 | 19.74 | 18.25 | 19.67 | 265,805 | +1.10(+5.92%) |
Dec 12, 2023 | 18.87 | 18.87 | 18.41 | 18.57 | 349,709 | -0.40(-2.11%) |
Dec 11, 2023 | 19.48 | 19.59 | 18.86 | 18.97 | 299,216 | -0.38(-1.96%) |
Dec 08, 2023 | 19.46 | 19.49 | 19.05 | 19.35 | 207,772 | -0.12(-0.62%) |
Dec 07, 2023 | 19.35 | 19.53 | 19.25 | 19.47 | 231,434 | +0.04(+0.21%) |
Dec 06, 2023 | 19.90 | 19.99 | 19.37 | 19.43 | 258,119 | -0.17(-0.87%) |
Dec 05, 2023 | 19.92 | 19.92 | 19.52 | 19.60 | 220,549 | -0.60(-2.97%) |
Dec 04, 2023 | 21.00 | 21.49 | 20.07 | 20.20 | 393,297 | -0.94(-4.45%) |
Dec 01, 2023 | 20.00 | 21.35 | 19.66 | 21.14 | 941,045 | +2.26(+11.97%) |
Nov 30, 2023 | 19.20 | 19.54 | 18.83 | 18.88 | 923,412 | -0.13(-0.68%) |
Nov 29, 2023 | 18.59 | 19.11 | 18.59 | 19.01 | 177,319 | +0.64(+3.48%) |
Nov 28, 2023 | 18.30 | 18.53 | 17.79 | 18.37 | 200,283 | -0.06(-0.33%) |
Nov 27, 2023 | 18.28 | 18.51 | 18.26 | 18.43 | 174,497 | +0.13(+0.71%) |
Nov 24, 2023 | 18.35 | 18.47 | 18.35 | 18.30 | 149,372 | -0.13(-0.71%) |
Nov 22, 2023 | 18.29 | 18.84 | 18.26 | 18.43 | 168,958 | +0.19(+1.04%) |
Nov 21, 2023 | 18.19 | 18.46 | 17.94 | 18.24 | 214,455 | -0.18(-0.98%) |
Nov 20, 2023 | 17.98 | 18.52 | 17.83 | 18.42 | 188,687 | +0.37(+2.05%) |
Nov 17, 2023 | 18.11 | 18.49 | 17.88 | 18.05 | 286,078 | +0.39(+2.21%) |
Nov 16, 2023 | 18.78 | 18.78 | 17.54 | 17.66 | 295,144 | -1.10(-5.86%) |
Nov 15, 2023 | 17.92 | 19.01 | 17.64 | 18.76 | 457,595 | +1.05(+5.93%) |
Nov 14, 2023 | 16.27 | 17.77 | 16.27 | 17.71 | 285,105 | +1.98(+12.59%) |
Nov 13, 2023 | 15.67 | 15.94 | 15.50 | 15.73 | 115,879 | -0.01(-0.06%) |
Nov 10, 2023 | 15.37 | 15.76 | 14.99 | 15.74 | 259,530 | +0.40(+2.61%) |
Nov 09, 2023 | 16.12 | 16.22 | 15.17 | 15.34 | 240,286 | -0.57(-3.58%) |
Nov 08, 2023 | 16.50 | 16.54 | 15.82 | 15.91 | 201,171 | -0.55(-3.34%) |
Nov 07, 2023 | 16.60 | 16.77 | 16.37 | 16.46 | 163,953 | -0.06(-0.36%) |
Nov 06, 2023 | 16.83 | 16.83 | 16.28 | 16.52 | 175,646 | -0.39(-2.31%) |
Nov 03, 2023 | 16.84 | 17.40 | 16.84 | 16.91 | 230,731 | +0.32(+1.93%) |
Nov 02, 2023 | 16.34 | 16.82 | 16.34 | 16.59 | 242,099 | +0.53(+3.30%) |
Nov 01, 2023 | 16.47 | 16.47 | 15.85 | 16.06 | 166,489 | -0.37(-2.25%) |
Oct 31, 2023 | 16.22 | 16.53 | 16.03 | 16.43 | 165,298 | +0.12(+0.74%) |
Oct 30, 2023 | 15.97 | 16.55 | 15.97 | 16.31 | 215,701 | +0.31(+1.94%) |
Oct 27, 2023 | 16.65 | 16.70 | 15.84 | 16.00 | 185,050 | -0.70(-4.19%) |
Oct 26, 2023 | 16.87 | 16.90 | 16.49 | 16.70 | 158,551 | -0.07(-0.42%) |
Oct 25, 2023 | 16.64 | 16.95 | 16.49 | 16.77 | 163,744 | +0.03(+0.18%) |
Oct 24, 2023 | 17.02 | 17.21 | 16.67 | 16.74 | 170,034 | +0.00(+0.00%) |
Oct 23, 2023 | 16.86 | 17.15 | 16.65 | 16.74 | 203,645 | -0.27(-1.59%) |
Oct 20, 2023 | 17.33 | 17.36 | 16.89 | 17.01 | 140,405 | -0.21(-1.22%) |
Oct 19, 2023 | 17.16 | 17.57 | 16.78 | 17.22 | 255,152 | +0.07(+0.41%) |
Oct 18, 2023 | 17.52 | 17.58 | 17.04 | 17.15 | 358,625 | -0.54(-3.05%) |
Oct 17, 2023 | 16.86 | 17.76 | 16.66 | 17.69 | 298,406 | +0.83(+4.92%) |
Oct 16, 2023 | 15.95 | 16.96 | 15.98 | 16.86 | 266,982 | +1.05(+6.64%) |
Oct 13, 2023 | 16.48 | 16.48 | 15.67 | 15.81 | 409,441 | -0.69(-4.18%) |
Oct 12, 2023 | 17.22 | 17.22 | 16.31 | 16.50 | 256,717 | -0.62(-3.62%) |
Oct 11, 2023 | 17.15 | 17.23 | 16.97 | 17.12 | 171,164 | +0.04(+0.23%) |
Oct 10, 2023 | 16.79 | 17.35 | 16.61 | 17.08 | 219,077 | +0.27(+1.61%) |
Oct 09, 2023 | 16.57 | 16.87 | 16.40 | 16.81 | 203,607 | -0.01(-0.06%) |
Oct 06, 2023 | 16.76 | 17.04 | 16.43 | 16.82 | 253,527 | -0.05(-0.30%) |
Oct 05, 2023 | 17.36 | 17.36 | 16.57 | 16.87 | 339,545 | -0.55(-3.16%) |
Oct 04, 2023 | 17.11 | 17.57 | 16.98 | 17.42 | 398,482 | +0.36(+2.11%) |
Oct 03, 2023 | 17.24 | 17.25 | 17.02 | 17.06 | 205,401 | -0.25(-1.44%) |
Oct 02, 2023 | 17.74 | 17.78 | 17.17 | 17.31 | 292,472 | -0.49(-2.75%) |
Sep 29, 2023 | 17.89 | 17.92 | 17.60 | 17.80 | 228,360 | +0.11(+0.62%) |
Sep 28, 2023 | 17.43 | 17.88 | 17.42 | 17.69 | 285,151 | +0.28(+1.61%) |
Sep 27, 2023 | 17.50 | 17.64 | 16.99 | 17.41 | 220,857 | +0.03(+0.17%) |
Sep 26, 2023 | 17.75 | 18.07 | 17.35 | 17.38 | 222,390 | -0.43(-2.41%) |
Sep 25, 2023 | 17.30 | 17.86 | 17.67 | 17.81 | 219,566 | +0.40(+2.30%) |
Sep 22, 2023 | 17.31 | 17.53 | 17.21 | 17.41 | 289,528 | +0.14(+0.81%) |
Sep 21, 2023 | 17.43 | 17.59 | 17.21 | 17.27 | 340,974 | -0.40(-2.26%) |
Sep 20, 2023 | 16.93 | 17.72 | 16.93 | 17.67 | 314,573 | +0.72(+4.25%) |
Sep 19, 2023 | 16.51 | 17.12 | 16.51 | 16.95 | 406,155 | +0.47(+2.85%) |
Sep 18, 2023 | 16.57 | 16.57 | 16.00 | 16.48 | 552,371 | -0.10(-0.60%) |
Sep 15, 2023 | 17.14 | 17.22 | 16.55 | 16.58 | 537,874 | -0.56(-3.27%) |
Sep 14, 2023 | 16.71 | 17.45 | 16.47 | 17.14 | 440,052 | +0.70(+4.26%) |
Sep 13, 2023 | 16.61 | 16.89 | 16.37 | 16.44 | 497,428 | -0.04(-0.21%) |
Sep 12, 2023 | 17.29 | 17.62 | 16.45 | 16.48 | 557,084 | -0.97(-5.59%) |
Sep 11, 2023 | 16.84 | 17.95 | 16.76 | 17.45 | 614,977 | +0.70(+4.15%) |
Sep 08, 2023 | 17.30 | 18.10 | 16.04 | 16.75 | 1,340,202 | -1.91(-10.21%) |
Sep 07, 2023 | 18.63 | 18.69 | 18.03 | 18.66 | 776,410 | -0.05(-0.27%) |
Sep 06, 2023 | 18.16 | 18.75 | 17.93 | 18.71 | 893,484 | +0.48(+2.63%) |
Sep 05, 2023 | 18.69 | 18.69 | 17.69 | 18.23 | 528,146 | -0.60(-3.19%) |
Sep 01, 2023 | 19.00 | 19.37 | 18.65 | 18.83 | 504,702 | -0.16(-0.84%) |
Aug 31, 2023 | 18.31 | 19.03 | 17.84 | 18.99 | 568,751 | +0.84(+4.63%) |
Aug 30, 2023 | 18.22 | 18.43 | 17.93 | 18.15 | 421,839 | -0.13(-0.71%) |
Aug 29, 2023 | 17.71 | 18.30 | 17.64 | 18.28 | 279,572 | +0.62(+3.51%) |
Aug 28, 2023 | 18.09 | 18.61 | 17.10 | 17.66 | 602,616 | -0.39(-2.16%) |
Aug 25, 2023 | 18.10 | 18.49 | 17.75 | 18.05 | 291,879 | -0.05(-0.28%) |
Aug 24, 2023 | 19.04 | 19.18 | 18.09 | 18.10 | 312,765 | -0.97(-5.09%) |
Aug 23, 2023 | 18.72 | 19.18 | 18.39 | 19.07 | 420,558 | +0.35(+1.87%) |
Aug 22, 2023 | 18.28 | 18.81 | 17.87 | 18.72 | 497,280 | +0.19(+1.03%) |
Aug 21, 2023 | 18.86 | 18.98 | 18.46 | 18.53 | 191,922 | -0.45(-2.37%) |
Aug 18, 2023 | 18.43 | 19.34 | 18.14 | 18.98 | 249,080 | +0.37(+1.99%) |
Aug 17, 2023 | 18.09 | 18.64 | 18.07 | 18.61 | 233,217 | +0.62(+3.45%) |
Aug 16, 2023 | 18.52 | 18.83 | 17.63 | 17.99 | 411,244 | -0.51(-2.76%) |
Aug 15, 2023 | 18.13 | 18.51 | 17.65 | 18.50 | 255,996 | +0.17(+0.93%) |
Aug 14, 2023 | 19.10 | 19.10 | 18.10 | 18.33 | 383,745 | -0.82(-4.28%) |
Aug 11, 2023 | 18.48 | 19.38 | 18.36 | 19.15 | 335,556 | +0.67(+3.63%) |
Aug 10, 2023 | 18.18 | 18.66 | 18.14 | 18.48 | 324,501 | +0.42(+2.33%) |
Aug 09, 2023 | 18.39 | 18.61 | 17.93 | 18.06 | 249,744 | -0.30(-1.63%) |
Aug 08, 2023 | 18.58 | 18.70 | 18.21 | 18.36 | 259,212 | -0.35(-1.87%) |
Aug 07, 2023 | 18.73 | 18.79 | 18.35 | 18.71 | 412,037 | -0.01(-0.05%) |
Aug 04, 2023 | 19.06 | 19.06 | 18.52 | 18.72 | 254,037 | -0.31(-1.63%) |
Aug 03, 2023 | 18.82 | 19.18 | 18.73 | 19.03 | 138,136 | +0.25(+1.33%) |
Aug 02, 2023 | 18.72 | 18.96 | 18.50 | 18.78 | 216,935 | +0.00(+0.00%) |
Aug 01, 2023 | 18.88 | 19.05 | 18.52 | 18.78 | 492,254 | -0.08(-0.42%) |
Jul 31, 2023 | 18.95 | 19.26 | 18.18 | 18.86 | 447,235 | -0.06(-0.32%) |
Jul 28, 2023 | 18.91 | 19.35 | 18.91 | 18.92 | 204,644 | +0.16(+0.85%) |
Jul 27, 2023 | 18.85 | 19.12 | 18.66 | 18.76 | 226,601 | -0.08(-0.42%) |
Jul 26, 2023 | 18.55 | 18.93 | 18.55 | 18.84 | 335,179 | +0.31(+1.67%) |
Jul 25, 2023 | 18.63 | 18.75 | 18.23 | 18.53 | 258,154 | -0.13(-0.70%) |
Jul 24, 2023 | 18.03 | 18.75 | 18.03 | 18.66 | 345,362 | +0.66(+3.67%) |
Jul 21, 2023 | 18.41 | 18.43 | 17.91 | 18.00 | 319,996 | -0.18(-0.99%) |
Jul 20, 2023 | 18.54 | 18.54 | 18.05 | 18.18 | 408,242 | -0.36(-1.94%) |
Jul 19, 2023 | 18.50 | 18.79 | 18.30 | 18.54 | 236,361 | +0.29(+1.59%) |
Jul 18, 2023 | 18.22 | 18.70 | 17.88 | 18.25 | 358,613 | +0.00(+0.00%) |
Jul 17, 2023 | 17.62 | 18.39 | 17.32 | 18.25 | 328,972 | +0.60(+3.40%) |
Jul 14, 2023 | 17.42 | 17.67 | 17.01 | 17.65 | 376,852 | +0.19(+1.09%) |
Jul 13, 2023 | 17.91 | 17.91 | 17.45 | 17.46 | 307,072 | -0.44(-2.46%) |
Jul 12, 2023 | 18.06 | 18.42 | 17.68 | 17.90 | 296,655 | +0.17(+0.96%) |
Jul 11, 2023 | 17.45 | 17.80 | 17.38 | 17.73 | 278,914 | +0.42(+2.43%) |
Jul 10, 2023 | 17.37 | 17.61 | 16.81 | 17.31 | 362,353 | -0.11(-0.63%) |
Jul 07, 2023 | 16.80 | 17.52 | 16.56 | 17.42 | 398,169 | +0.73(+4.37%) |
Jul 06, 2023 | 16.34 | 16.84 | 16.16 | 16.69 | 344,858 | +0.07(+0.42%) |
Jul 05, 2023 | 17.09 | 17.09 | 16.60 | 16.62 | 305,375 | -0.62(-3.60%) |
Jul 03, 2023 | 16.74 | 17.25 | 16.74 | 17.24 | 179,578 | +0.58(+3.48%) |
Jun 30, 2023 | 17.05 | 17.05 | 16.48 | 16.66 | 214,708 | -0.32(-1.88%) |
Jun 29, 2023 | 16.65 | 17.15 | 16.65 | 16.98 | 275,362 | +0.40(+2.41%) |
Jun 28, 2023 | 17.14 | 17.14 | 16.43 | 16.58 | 287,080 | -0.60(-3.49%) |
Jun 27, 2023 | 17.08 | 17.29 | 16.80 | 17.18 | 526,164 | +0.14(+0.82%) |
Jun 26, 2023 | 16.84 | 17.25 | 16.84 | 17.04 | 401,989 | +0.17(+1.01%) |
Jun 23, 2023 | 16.27 | 16.96 | 16.08 | 16.87 | 777,914 | +0.46(+2.80%) |
Jun 22, 2023 | 16.21 | 16.69 | 15.79 | 16.41 | 566,961 | +0.23(+1.42%) |
Jun 21, 2023 | 15.72 | 16.52 | 15.48 | 16.18 | 775,785 | +0.47(+2.99%) |
Jun 20, 2023 | 14.59 | 15.84 | 14.40 | 15.71 | 1,460,039 | +1.15(+7.90%) |
Jun 16, 2023 | 15.19 | 15.24 | 14.18 | 14.56 | 4,835,998 | -0.58(-3.83%) |
Jun 15, 2023 | 14.45 | 15.17 | 14.17 | 15.14 | 957,873 | +0.54(+3.70%) |
Jun 14, 2023 | 15.42 | 15.52 | 14.49 | 14.60 | 817,604 | -0.41(-2.73%) |
Jun 13, 2023 | 14.81 | 15.11 | 14.61 | 15.01 | 574,893 | +0.29(+1.97%) |
Jun 12, 2023 | 14.73 | 15.05 | 14.49 | 14.72 | 639,592 | +0.02(+0.14%) |
Jun 09, 2023 | 15.78 | 15.80 | 14.64 | 14.70 | 707,040 | -1.18(-7.43%) |
Jun 08, 2023 | 16.64 | 16.64 | 15.43 | 15.88 | 710,839 | -0.76(-4.57%) |
Jun 07, 2023 | 15.55 | 16.68 | 15.50 | 16.64 | 1,178,501 | +2.13(+14.68%) |
Jun 06, 2023 | 13.46 | 14.65 | 13.34 | 14.51 | 898,025 | +0.96(+7.08%) |
Jun 05, 2023 | 14.91 | 14.92 | 13.19 | 13.55 | 1,510,836 | -1.92(-12.41%) |
Jun 02, 2023 | 14.65 | 16.18 | 14.51 | 15.47 | 1,550,666 | -0.23(-1.46%) |
Jun 01, 2023 | 15.96 | 16.25 | 15.66 | 15.70 | 719,961 | -0.37(-2.30%) |
May 31, 2023 | 16.34 | 16.74 | 15.87 | 16.07 | 559,806 | -0.52(-3.13%) |
May 30, 2023 | 17.12 | 17.20 | 16.50 | 16.59 | 436,769 | -0.38(-2.24%) |
May 26, 2023 | 16.54 | 17.09 | 16.37 | 16.97 | 413,537 | +0.43(+2.60%) |
May 25, 2023 | 17.13 | 17.26 | 16.42 | 16.54 | 536,960 | -0.79(-4.56%) |
May 24, 2023 | 17.15 | 17.53 | 16.84 | 17.33 | 859,145 | +0.57(+3.40%) |
May 23, 2023 | 16.20 | 16.99 | 16.20 | 16.76 | 245,664 | +0.45(+2.76%) |
May 22, 2023 | 16.35 | 16.41 | 16.18 | 16.31 | 200,398 | +0.04(+0.25%) |
May 19, 2023 | 17.25 | 17.25 | 16.02 | 16.27 | 365,980 | -1.12(-6.44%) |
May 18, 2023 | 16.78 | 17.45 | 16.70 | 17.39 | 265,143 | +0.55(+3.27%) |
May 17, 2023 | 16.03 | 16.95 | 16.01 | 16.84 | 277,006 | +0.90(+5.65%) |
May 16, 2023 | 16.45 | 16.45 | 15.74 | 15.94 | 244,433 | -0.27(-1.67%) |
May 15, 2023 | 16.04 | 16.27 | 15.98 | 16.21 | 180,501 | +0.22(+1.38%) |
May 12, 2023 | 16.24 | 16.27 | 15.82 | 15.99 | 204,672 | -0.17(-1.05%) |
May 11, 2023 | 15.91 | 16.37 | 15.82 | 16.16 | 225,324 | +0.30(+1.89%) |
May 10, 2023 | 16.49 | 16.49 | 15.59 | 15.86 | 245,260 | -0.28(-1.73%) |
May 09, 2023 | 16.32 | 16.41 | 16.01 | 16.14 | 194,338 | -0.39(-2.36%) |
May 08, 2023 | 16.58 | 17.34 | 16.43 | 16.53 | 314,223 | +0.06(+0.36%) |
May 05, 2023 | 16.58 | 17.06 | 16.43 | 16.47 | 213,469 | +0.34(+2.11%) |
May 04, 2023 | 16.13 | 16.23 | 15.70 | 16.13 | 251,143 | -0.09(-0.55%) |
May 03, 2023 | 16.21 | 16.65 | 16.16 | 16.22 | 290,717 | -0.22(-1.34%) |
May 02, 2023 | 16.94 | 16.94 | 15.87 | 16.44 | 347,314 | -0.52(-3.07%) |