Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.11 | 16.21 | 15.97 | 16.18 | 642,143 | +0.07(+0.43%) |
May 16, 2024 | 15.88 | 16.11 | 15.81 | 16.11 | 433,421 | +0.25(+1.58%) |
May 15, 2024 | 15.92 | 16.09 | 15.79 | 15.86 | 501,208 | +0.09(+0.57%) |
May 14, 2024 | 15.75 | 15.91 | 15.61 | 15.77 | 385,877 | +0.12(+0.77%) |
May 13, 2024 | 15.46 | 15.74 | 15.30 | 15.65 | 531,958 | +0.19(+1.22%) |
May 10, 2024 | 15.53 | 15.62 | 15.38 | 15.46 | 769,323 | +0.02(+0.13%) |
May 09, 2024 | 15.32 | 15.45 | 15.25 | 15.44 | 406,504 | +0.09(+0.58%) |
May 08, 2024 | 15.39 | 15.48 | 15.23 | 15.35 | 1,091,325 | -0.10(-0.65%) |
May 07, 2024 | 15.44 | 15.59 | 15.36 | 15.45 | 483,489 | -0.04(-0.26%) |
May 06, 2024 | 15.21 | 15.57 | 15.18 | 15.49 | 764,732 | +0.40(+2.64%) |
May 03, 2024 | 15.34 | 15.38 | 15.04 | 15.09 | 811,138 | -0.18(-1.17%) |
May 02, 2024 | 15.34 | 15.35 | 14.89 | 15.27 | 1,293,972 | -0.04(-0.26%) |
May 01, 2024 | 13.55 | 15.82 | 13.55 | 15.31 | 1,900,613 | +2.30(+17.69%) |
Apr 30, 2024 | 13.26 | 13.29 | 13.01 | 13.01 | 468,165 | -0.34(-2.54%) |
Apr 29, 2024 | 13.52 | 13.65 | 13.26 | 13.35 | 506,833 | -0.14(-1.03%) |
Apr 26, 2024 | 13.60 | 13.67 | 13.49 | 13.49 | 360,547 | -0.04(-0.29%) |
Apr 25, 2024 | 13.51 | 13.54 | 13.34 | 13.53 | 396,290 | -0.13(-0.95%) |
Apr 24, 2024 | 13.50 | 13.78 | 13.42 | 13.66 | 569,062 | +0.24(+1.78%) |
Apr 23, 2024 | 13.13 | 13.56 | 13.13 | 13.42 | 479,368 | +0.29(+2.20%) |
Apr 22, 2024 | 12.97 | 13.22 | 12.91 | 13.13 | 431,201 | +0.24(+1.85%) |
Apr 19, 2024 | 12.77 | 12.97 | 12.67 | 12.89 | 609,949 | +0.09(+0.70%) |
Apr 18, 2024 | 12.78 | 12.96 | 12.78 | 12.80 | 388,639 | +0.05(+0.39%) |
Apr 17, 2024 | 12.99 | 13.06 | 12.75 | 12.75 | 408,669 | -0.20(-1.54%) |
Apr 16, 2024 | 12.87 | 13.03 | 12.78 | 12.95 | 366,027 | +0.06(+0.46%) |
Apr 15, 2024 | 13.17 | 13.17 | 12.80 | 12.89 | 479,824 | -0.16(-1.22%) |
Apr 12, 2024 | 13.43 | 13.51 | 12.98 | 13.05 | 467,295 | -0.52(-3.82%) |
Apr 11, 2024 | 13.20 | 13.60 | 13.15 | 13.57 | 498,872 | +0.43(+3.26%) |
Apr 10, 2024 | 13.48 | 13.50 | 13.10 | 13.14 | 413,716 | -0.50(-3.65%) |
Apr 09, 2024 | 13.48 | 13.65 | 13.48 | 13.64 | 326,111 | +0.17(+1.26%) |
Apr 08, 2024 | 13.41 | 13.54 | 13.38 | 13.47 | 332,854 | +0.08(+0.60%) |
Apr 05, 2024 | 13.42 | 13.49 | 13.31 | 13.39 | 329,526 | -0.01(-0.07%) |
Apr 04, 2024 | 13.47 | 13.69 | 13.35 | 13.40 | 468,454 | +0.06(+0.45%) |
Apr 03, 2024 | 13.34 | 13.50 | 13.29 | 13.34 | 392,156 | -0.03(-0.22%) |
Apr 02, 2024 | 13.42 | 13.48 | 13.28 | 13.37 | 541,611 | -0.26(-1.90%) |
Apr 01, 2024 | 13.68 | 13.71 | 13.48 | 13.63 | 366,185 | -0.01(-0.07%) |
Mar 28, 2024 | 13.63 | 13.77 | 13.56 | 13.64 | 475,638 | +0.01(+0.07%) |
Mar 27, 2024 | 13.58 | 13.65 | 13.46 | 13.63 | 355,987 | +0.16(+1.18%) |
Mar 26, 2024 | 13.73 | 13.74 | 13.46 | 13.47 | 382,247 | -0.17(-1.24%) |
Mar 25, 2024 | 13.65 | 13.73 | 13.58 | 13.64 | 326,141 | +0.06(+0.44%) |
Mar 22, 2024 | 13.85 | 13.91 | 13.57 | 13.58 | 497,840 | -0.17(-1.23%) |
Mar 21, 2024 | 13.60 | 13.98 | 13.58 | 13.75 | 638,050 | +0.22(+1.62%) |
Mar 20, 2024 | 13.31 | 13.59 | 13.22 | 13.53 | 714,746 | +0.31(+2.34%) |
Mar 19, 2024 | 13.26 | 13.38 | 13.07 | 13.22 | 645,818 | -0.11(-0.82%) |
Mar 18, 2024 | 13.68 | 13.72 | 13.25 | 13.33 | 1,012,178 | -0.26(-1.91%) |
Mar 15, 2024 | 14.12 | 14.39 | 13.55 | 13.59 | 6,644,257 | -0.86(-5.93%) |
Mar 14, 2024 | 14.54 | 14.59 | 14.22 | 14.44 | 924,741 | -0.16(-1.09%) |
Mar 13, 2024 | 14.76 | 14.85 | 14.59 | 14.60 | 881,039 | -0.19(-1.28%) |
Mar 12, 2024 | 14.55 | 14.87 | 14.50 | 14.79 | 1,300,582 | +0.19(+1.30%) |
Mar 11, 2024 | 13.74 | 14.70 | 13.56 | 14.60 | 1,595,407 | +1.14(+8.43%) |
Mar 08, 2024 | 13.42 | 13.58 | 13.40 | 13.47 | 412,926 | +0.07(+0.52%) |
Mar 07, 2024 | 13.61 | 13.67 | 13.35 | 13.40 | 766,341 | -0.10(-0.74%) |
Mar 06, 2024 | 13.37 | 13.60 | 13.31 | 13.50 | 625,785 | +0.26(+1.96%) |
Mar 05, 2024 | 13.46 | 13.52 | 13.08 | 13.24 | 561,762 | -0.31(-2.28%) |
Mar 04, 2024 | 13.63 | 13.73 | 13.43 | 13.55 | 483,503 | -0.05(-0.37%) |
Mar 01, 2024 | 13.25 | 13.60 | 13.22 | 13.60 | 575,190 | +0.34(+2.55%) |
Feb 29, 2024 | 13.27 | 13.40 | 13.08 | 13.26 | 722,809 | +0.09(+0.68%) |
Feb 28, 2024 | 13.22 | 13.38 | 13.10 | 13.17 | 2,087,742 | -0.08(-0.60%) |
Feb 27, 2024 | 13.47 | 13.52 | 13.22 | 13.25 | 784,808 | -0.15(-1.12%) |
Feb 26, 2024 | 13.20 | 13.46 | 13.16 | 13.40 | 512,644 | +0.18(+1.36%) |
Feb 23, 2024 | 13.09 | 13.39 | 13.08 | 13.22 | 480,537 | +0.14(+1.07%) |
Feb 22, 2024 | 12.92 | 13.11 | 12.89 | 13.08 | 774,933 | +0.24(+1.86%) |
Feb 21, 2024 | 12.80 | 12.86 | 12.70 | 12.84 | 534,382 | -0.03(-0.23%) |
Feb 20, 2024 | 12.85 | 12.94 | 12.80 | 12.87 | 435,931 | -0.07(-0.54%) |
Feb 16, 2024 | 12.96 | 13.15 | 12.87 | 12.94 | 559,399 | -0.12(-0.92%) |
Feb 15, 2024 | 12.97 | 13.07 | 12.83 | 13.06 | 431,888 | +0.16(+1.24%) |
Feb 14, 2024 | 12.86 | 12.96 | 12.71 | 12.90 | 408,256 | +0.15(+1.17%) |
Feb 13, 2024 | 12.76 | 12.95 | 12.67 | 12.75 | 677,322 | -0.33(-2.50%) |
Feb 12, 2024 | 13.14 | 13.20 | 12.97 | 13.08 | 448,728 | -0.05(-0.38%) |
Feb 09, 2024 | 12.64 | 13.13 | 12.54 | 13.13 | 709,213 | +0.59(+4.66%) |
Feb 08, 2024 | 12.85 | 12.99 | 12.53 | 12.54 | 1,473,513 | -0.31(-2.39%) |
Feb 07, 2024 | 12.69 | 12.93 | 12.30 | 12.85 | 1,112,806 | -0.08(-0.61%) |
Feb 06, 2024 | 12.77 | 13.04 | 12.68 | 12.93 | 1,131,993 | +0.11(+0.85%) |
Feb 05, 2024 | 12.95 | 12.98 | 12.80 | 12.82 | 734,823 | -0.22(-1.67%) |
Feb 02, 2024 | 13.21 | 13.21 | 13.01 | 13.04 | 490,668 | -0.26(-1.94%) |
Feb 01, 2024 | 13.30 | 13.40 | 13.17 | 13.30 | 424,607 | +0.04(+0.30%) |
Jan 31, 2024 | 13.48 | 13.55 | 13.25 | 13.26 | 550,393 | -0.21(-1.55%) |
Jan 30, 2024 | 13.66 | 13.78 | 13.36 | 13.47 | 953,938 | -0.20(-1.45%) |
Jan 29, 2024 | 13.54 | 13.68 | 13.39 | 13.66 | 557,712 | -0.01(-0.07%) |
Jan 26, 2024 | 13.86 | 13.86 | 13.67 | 13.67 | 405,483 | -0.13(-0.93%) |
Jan 25, 2024 | 13.97 | 14.05 | 13.66 | 13.80 | 422,752 | -0.01(-0.07%) |
Jan 24, 2024 | 13.91 | 13.93 | 13.77 | 13.81 | 323,302 | +0.01(+0.07%) |
Jan 23, 2024 | 13.89 | 14.02 | 13.76 | 13.80 | 650,236 | +0.02(+0.14%) |
Jan 22, 2024 | 13.58 | 13.91 | 13.47 | 13.78 | 681,496 | +0.32(+2.36%) |
Jan 19, 2024 | 13.58 | 13.60 | 13.42 | 13.47 | 557,545 | -0.07(-0.51%) |
Jan 18, 2024 | 13.37 | 13.55 | 13.31 | 13.54 | 308,831 | +0.28(+2.09%) |
Jan 17, 2024 | 13.32 | 13.43 | 13.23 | 13.26 | 380,477 | -0.15(-1.11%) |
Jan 16, 2024 | 13.36 | 13.52 | 13.35 | 13.41 | 483,482 | -0.03(-0.22%) |
Jan 12, 2024 | 13.41 | 13.52 | 13.36 | 13.44 | 258,316 | +0.10(+0.74%) |
Jan 11, 2024 | 13.16 | 13.36 | 13.08 | 13.34 | 385,412 | +0.18(+1.36%) |
Jan 10, 2024 | 12.98 | 13.16 | 12.98 | 13.16 | 298,153 | +0.15(+1.14%) |
Jan 09, 2024 | 13.00 | 13.08 | 12.95 | 13.01 | 326,866 | -0.06(-0.46%) |
Jan 08, 2024 | 12.84 | 13.11 | 12.79 | 13.07 | 527,498 | +0.26(+2.01%) |
Jan 05, 2024 | 12.66 | 12.91 | 12.66 | 12.81 | 519,722 | +0.08(+0.62%) |
Jan 04, 2024 | 12.79 | 12.83 | 12.72 | 12.73 | 462,372 | +0.01(+0.08%) |
Jan 03, 2024 | 12.81 | 13.07 | 12.72 | 12.72 | 541,991 | -0.20(-1.53%) |
Jan 02, 2024 | 12.94 | 13.05 | 12.76 | 12.92 | 559,083 | -0.14(-1.06%) |
Dec 29, 2023 | 13.18 | 13.26 | 13.05 | 13.06 | 309,488 | -0.14(-1.05%) |
Dec 28, 2023 | 13.19 | 13.28 | 13.13 | 13.20 | 249,505 | -0.01(-0.07%) |
Dec 27, 2023 | 13.15 | 13.28 | 13.08 | 13.21 | 324,221 | -0.03(-0.23%) |
Dec 26, 2023 | 13.18 | 13.36 | 13.15 | 13.24 | 252,864 | +0.10(+0.76%) |
Dec 22, 2023 | 13.14 | 13.27 | 13.03 | 13.14 | 425,172 | +0.04(+0.30%) |
Dec 21, 2023 | 13.11 | 13.13 | 12.88 | 13.10 | 741,677 | +0.11(+0.84%) |
Dec 20, 2023 | 13.21 | 13.41 | 12.98 | 12.99 | 673,255 | -0.23(-1.72%) |
Dec 19, 2023 | 13.21 | 13.30 | 13.06 | 13.22 | 779,264 | +0.15(+1.14%) |
Dec 18, 2023 | 13.17 | 13.23 | 13.04 | 13.07 | 469,330 | -0.13(-0.98%) |
Dec 15, 2023 | 13.12 | 13.23 | 12.96 | 13.20 | 5,728,497 | +0.10(+0.76%) |
Dec 14, 2023 | 13.11 | 13.36 | 12.86 | 13.10 | 997,649 | +0.05(+0.38%) |
Dec 13, 2023 | 12.92 | 13.13 | 12.66 | 13.05 | 836,343 | +0.14(+1.08%) |
Dec 12, 2023 | 12.88 | 12.98 | 12.80 | 12.91 | 518,580 | +0.00(+0.00%) |
Dec 11, 2023 | 12.70 | 13.01 | 12.63 | 12.91 | 895,898 | +0.28(+2.20%) |
Dec 08, 2023 | 12.40 | 12.71 | 12.39 | 12.63 | 963,561 | +0.18(+1.43%) |
Dec 07, 2023 | 12.46 | 12.60 | 12.34 | 12.45 | 1,049,283 | -0.03(-0.24%) |
Dec 06, 2023 | 12.63 | 12.75 | 12.47 | 12.48 | 608,800 | -0.16(-1.25%) |
Dec 05, 2023 | 12.74 | 12.76 | 12.55 | 12.64 | 661,967 | -0.10(-0.78%) |
Dec 04, 2023 | 12.51 | 12.87 | 12.51 | 12.74 | 808,412 | +0.18(+1.42%) |
Dec 01, 2023 | 12.30 | 12.58 | 12.24 | 12.56 | 631,949 | +0.18(+1.44%) |
Nov 30, 2023 | 12.30 | 12.43 | 12.25 | 12.38 | 617,822 | +0.13(+1.05%) |
Nov 29, 2023 | 12.27 | 12.38 | 12.12 | 12.26 | 1,160,122 | +0.14(+1.15%) |
Nov 28, 2023 | 12.17 | 12.29 | 12.09 | 12.12 | 690,472 | -0.11(-0.89%) |
Nov 27, 2023 | 12.11 | 12.26 | 12.02 | 12.23 | 585,335 | +0.09(+0.74%) |
Nov 24, 2023 | 12.00 | 12.19 | 11.99 | 12.14 | 281,970 | +0.15(+1.24%) |
Nov 22, 2023 | 12.17 | 12.22 | 11.97 | 11.99 | 347,969 | -0.12(-0.98%) |
Nov 21, 2023 | 11.90 | 12.12 | 11.89 | 12.11 | 791,762 | +0.11(+0.91%) |
Nov 20, 2023 | 11.85 | 12.08 | 11.82 | 12.00 | 404,681 | +0.14(+1.17%) |
Nov 17, 2023 | 11.83 | 12.00 | 11.74 | 11.86 | 1,494,730 | +0.04(+0.34%) |
Nov 16, 2023 | 11.97 | 11.97 | 11.73 | 11.82 | 662,101 | -0.23(-1.89%) |
Nov 15, 2023 | 12.32 | 12.45 | 12.01 | 12.05 | 770,311 | -0.34(-2.71%) |
Nov 14, 2023 | 12.01 | 12.43 | 12.01 | 12.38 | 719,955 | +0.51(+4.32%) |
Nov 13, 2023 | 11.74 | 12.08 | 11.73 | 11.87 | 665,258 | +0.01(+0.08%) |
Nov 10, 2023 | 11.98 | 12.18 | 11.85 | 11.86 | 1,648,519 | -0.14(-1.15%) |
Nov 09, 2023 | 11.59 | 12.07 | 11.52 | 12.00 | 1,888,296 | +0.44(+3.84%) |
Nov 08, 2023 | 11.66 | 12.44 | 11.39 | 11.55 | 1,377,396 | +0.51(+4.65%) |
Nov 07, 2023 | 10.76 | 11.06 | 10.70 | 11.04 | 2,291,544 | +0.20(+1.82%) |
Nov 06, 2023 | 10.77 | 10.92 | 10.77 | 10.84 | 605,236 | +0.06(+0.55%) |
Nov 03, 2023 | 10.90 | 10.96 | 10.77 | 10.78 | 769,905 | +0.05(+0.46%) |
Nov 02, 2023 | 10.65 | 10.77 | 10.53 | 10.74 | 616,991 | +0.18(+1.68%) |
Nov 01, 2023 | 10.75 | 10.75 | 10.48 | 10.56 | 448,279 | -0.17(-1.56%) |
Oct 31, 2023 | 10.70 | 10.78 | 10.63 | 10.73 | 420,527 | +0.07(+0.65%) |
Oct 30, 2023 | 10.74 | 10.82 | 10.41 | 10.66 | 794,062 | +0.00(+0.00%) |
Oct 27, 2023 | 10.80 | 10.96 | 10.63 | 10.66 | 723,340 | -0.15(-1.37%) |
Oct 26, 2023 | 11.02 | 11.09 | 10.74 | 10.80 | 625,320 | -0.12(-1.08%) |
Oct 25, 2023 | 11.21 | 11.24 | 10.89 | 10.92 | 416,578 | -0.33(-2.89%) |
Oct 24, 2023 | 11.15 | 11.26 | 11.04 | 11.25 | 582,386 | +0.17(+1.51%) |
Oct 23, 2023 | 10.84 | 11.20 | 10.78 | 11.08 | 699,034 | +0.24(+2.18%) |
Oct 20, 2023 | 11.01 | 11.12 | 10.76 | 10.84 | 1,250,339 | -0.12(-1.08%) |
Oct 19, 2023 | 10.96 | 11.16 | 10.86 | 10.96 | 778,165 | -0.06(-0.54%) |
Oct 18, 2023 | 11.08 | 11.24 | 10.95 | 11.02 | 562,066 | -0.25(-2.19%) |
Oct 17, 2023 | 10.89 | 11.31 | 10.89 | 11.27 | 748,616 | +0.33(+2.98%) |
Oct 16, 2023 | 10.85 | 11.04 | 10.73 | 10.94 | 848,997 | +0.18(+1.65%) |
Oct 13, 2023 | 10.70 | 10.78 | 10.62 | 10.77 | 781,610 | +0.06(+0.55%) |
Oct 12, 2023 | 10.93 | 10.93 | 10.64 | 10.71 | 655,878 | -0.24(-2.16%) |
Oct 11, 2023 | 11.30 | 11.42 | 10.89 | 10.94 | 871,936 | -0.39(-3.48%) |
Oct 10, 2023 | 11.54 | 11.68 | 11.27 | 11.34 | 898,943 | -0.17(-1.46%) |
Oct 09, 2023 | 11.29 | 11.54 | 11.20 | 11.51 | 709,000 | +0.18(+1.57%) |
Oct 06, 2023 | 11.22 | 11.60 | 11.10 | 11.33 | 1,014,194 | -0.02(-0.17%) |
Oct 05, 2023 | 10.79 | 11.47 | 10.61 | 11.35 | 2,193,972 | +0.45(+4.17%) |
Oct 04, 2023 | 10.61 | 11.62 | 9.902 | 10.89 | 4,087,496 | -4.08(-27.22%) |
Oct 03, 2023 | 15.12 | 15.21 | 14.88 | 14.97 | 298,526 | -0.18(-1.17%) |
Oct 02, 2023 | 14.81 | 15.16 | 14.77 | 15.15 | 472,956 | +0.32(+2.13%) |
Sep 29, 2023 | 15.09 | 15.09 | 14.75 | 14.83 | 412,722 | -0.13(-0.86%) |
Sep 28, 2023 | 14.77 | 15.10 | 14.77 | 14.96 | 709,571 | +0.19(+1.27%) |
Sep 27, 2023 | 14.54 | 14.80 | 14.52 | 14.77 | 370,028 | +0.28(+1.91%) |
Sep 26, 2023 | 14.74 | 14.86 | 14.48 | 14.49 | 458,702 | -0.29(-1.94%) |
Sep 25, 2023 | 14.63 | 14.83 | 14.76 | 14.78 | 289,299 | +0.05(+0.34%) |
Sep 22, 2023 | 14.82 | 15.01 | 14.67 | 14.73 | 624,306 | -0.04(-0.27%) |
Sep 21, 2023 | 14.40 | 14.81 | 14.30 | 14.77 | 542,992 | +0.26(+1.77%) |
Sep 20, 2023 | 14.63 | 14.73 | 14.47 | 14.51 | 320,084 | -0.05(-0.34%) |
Sep 19, 2023 | 14.33 | 14.61 | 14.26 | 14.56 | 323,073 | +0.21(+1.44%) |
Sep 18, 2023 | 14.44 | 14.58 | 14.30 | 14.36 | 265,660 | -0.06(-0.41%) |
Sep 15, 2023 | 14.36 | 14.51 | 14.20 | 14.42 | 2,469,638 | +0.02(+0.14%) |
Sep 14, 2023 | 14.46 | 14.53 | 14.37 | 14.40 | 502,633 | +0.03(+0.21%) |
Sep 13, 2023 | 14.72 | 14.77 | 14.35 | 14.37 | 502,114 | -0.38(-2.61%) |
Sep 12, 2023 | 14.84 | 15.11 | 14.71 | 14.75 | 415,030 | -0.20(-1.32%) |
Sep 11, 2023 | 14.66 | 15.17 | 14.51 | 14.95 | 573,074 | +0.44(+3.06%) |
Sep 08, 2023 | 14.42 | 14.52 | 14.30 | 14.50 | 349,810 | +0.15(+1.03%) |
Sep 07, 2023 | 14.22 | 14.51 | 14.00 | 14.36 | 491,158 | -0.10(-0.68%) |
Sep 06, 2023 | 14.35 | 14.49 | 14.29 | 14.46 | 409,920 | +0.10(+0.69%) |
Sep 05, 2023 | 14.90 | 14.90 | 14.29 | 14.36 | 1,294,696 | -0.69(-4.59%) |
Sep 01, 2023 | 14.74 | 15.09 | 14.74 | 15.05 | 653,766 | +0.36(+2.42%) |
Aug 31, 2023 | 14.92 | 15.04 | 14.69 | 14.69 | 636,513 | -0.25(-1.65%) |
Aug 30, 2023 | 14.94 | 15.10 | 14.90 | 14.94 | 317,652 | -0.03(-0.20%) |
Aug 29, 2023 | 14.77 | 14.97 | 14.69 | 14.97 | 867,832 | +0.17(+1.13%) |
Aug 28, 2023 | 14.48 | 14.88 | 14.48 | 14.80 | 668,839 | +0.34(+2.32%) |
Aug 25, 2023 | 14.21 | 14.52 | 14.20 | 14.47 | 1,634,143 | +0.38(+2.73%) |
Aug 24, 2023 | 14.32 | 14.36 | 14.01 | 14.08 | 523,139 | -0.20(-1.38%) |
Aug 23, 2023 | 14.31 | 14.42 | 14.26 | 14.28 | 528,659 | -0.02(-0.14%) |
Aug 22, 2023 | 14.42 | 14.46 | 14.30 | 14.30 | 314,399 | -0.09(-0.62%) |
Aug 21, 2023 | 14.50 | 14.61 | 14.37 | 14.39 | 395,982 | -0.11(-0.75%) |
Aug 18, 2023 | 14.27 | 14.60 | 14.11 | 14.49 | 659,394 | +0.12(+0.82%) |
Aug 17, 2023 | 14.59 | 14.79 | 14.37 | 14.38 | 624,844 | -0.22(-1.49%) |
Aug 16, 2023 | 14.81 | 14.96 | 14.58 | 14.59 | 541,914 | -0.27(-1.79%) |
Aug 15, 2023 | 15.08 | 15.14 | 14.86 | 14.86 | 449,498 | -0.24(-1.57%) |
Aug 14, 2023 | 14.87 | 15.19 | 14.76 | 15.10 | 872,230 | +0.16(+1.06%) |
Aug 11, 2023 | 14.90 | 15.08 | 14.86 | 14.94 | 522,357 | +0.01(+0.07%) |
Aug 10, 2023 | 15.09 | 15.14 | 14.89 | 14.93 | 327,228 | -0.14(-0.91%) |
Aug 09, 2023 | 15.10 | 15.26 | 14.98 | 15.07 | 484,638 | -0.03(-0.20%) |
Aug 08, 2023 | 15.29 | 15.34 | 15.03 | 15.10 | 381,663 | -0.27(-1.73%) |
Aug 07, 2023 | 15.53 | 15.59 | 15.00 | 15.36 | 1,486,324 | -0.19(-1.20%) |
Aug 04, 2023 | 15.41 | 15.72 | 15.32 | 15.55 | 517,514 | +0.25(+1.61%) |
Aug 03, 2023 | 15.25 | 15.35 | 14.94 | 15.30 | 506,646 | +0.02(+0.13%) |
Aug 02, 2023 | 15.44 | 15.44 | 15.01 | 15.28 | 428,117 | -0.28(-1.77%) |
Aug 01, 2023 | 15.30 | 15.59 | 15.20 | 15.56 | 488,803 | +0.30(+2.00%) |
Jul 31, 2023 | 15.11 | 15.30 | 15.04 | 15.25 | 695,318 | -0.06(-0.38%) |
Jul 28, 2023 | 15.21 | 15.43 | 14.98 | 15.31 | 755,189 | +0.18(+1.17%) |
Jul 27, 2023 | 14.10 | 15.46 | 14.10 | 15.14 | 1,637,385 | +0.85(+5.91%) |
Jul 26, 2023 | 14.34 | 14.40 | 14.25 | 14.29 | 577,369 | -0.08(-0.55%) |
Jul 25, 2023 | 14.12 | 14.38 | 14.08 | 14.37 | 410,934 | +0.22(+1.53%) |
Jul 24, 2023 | 13.98 | 14.23 | 13.95 | 14.15 | 426,042 | +0.22(+1.55%) |
Jul 21, 2023 | 13.93 | 13.97 | 13.86 | 13.94 | 1,106,338 | +0.12(+0.85%) |
Jul 20, 2023 | 13.92 | 13.99 | 13.78 | 13.82 | 590,600 | -0.11(-0.78%) |
Jul 19, 2023 | 14.22 | 14.24 | 13.91 | 13.93 | 466,524 | -0.16(-1.12%) |
Jul 18, 2023 | 14.10 | 14.33 | 14.02 | 14.08 | 476,083 | -0.07(-0.49%) |
Jul 17, 2023 | 13.91 | 14.21 | 13.89 | 14.15 | 657,469 | +0.27(+1.91%) |
Jul 14, 2023 | 14.36 | 14.36 | 13.78 | 13.89 | 651,171 | -0.47(-3.29%) |
Jul 13, 2023 | 14.37 | 14.47 | 14.34 | 14.36 | 351,573 | +0.06(+0.41%) |
Jul 12, 2023 | 14.45 | 14.51 | 14.28 | 14.30 | 446,980 | +0.02(+0.14%) |
Jul 11, 2023 | 14.16 | 14.29 | 14.12 | 14.28 | 393,741 | +0.12(+0.83%) |
Jul 10, 2023 | 13.91 | 14.29 | 13.91 | 14.16 | 493,021 | +0.17(+1.19%) |
Jul 07, 2023 | 13.87 | 14.11 | 13.86 | 14.00 | 481,373 | +0.12(+0.85%) |
Jul 06, 2023 | 13.78 | 14.02 | 13.74 | 13.88 | 567,368 | -0.02(-0.14%) |
Jul 05, 2023 | 14.01 | 14.04 | 13.78 | 13.90 | 590,384 | -0.14(-0.98%) |
Jul 03, 2023 | 14.25 | 14.28 | 13.94 | 14.03 | 302,603 | -0.30(-2.12%) |
Jun 30, 2023 | 14.56 | 14.59 | 14.28 | 14.34 | 663,809 | -0.13(-0.88%) |
Jun 29, 2023 | 14.00 | 14.49 | 13.88 | 14.47 | 614,981 | +0.47(+3.37%) |
Jun 28, 2023 | 13.95 | 14.02 | 13.86 | 14.00 | 580,367 | +0.01(+0.07%) |
Jun 27, 2023 | 13.93 | 14.05 | 13.87 | 13.99 | 759,069 | +0.05(+0.35%) |
Jun 26, 2023 | 14.21 | 14.29 | 13.94 | 13.94 | 492,171 | -0.33(-2.34%) |
Jun 23, 2023 | 14.70 | 14.74 | 14.24 | 14.27 | 1,857,071 | -0.54(-3.65%) |
Jun 22, 2023 | 14.85 | 14.98 | 14.75 | 14.81 | 460,759 | -0.01(-0.07%) |
Jun 21, 2023 | 14.80 | 14.90 | 14.60 | 14.82 | 448,801 | -0.07(-0.46%) |
Jun 20, 2023 | 15.00 | 15.13 | 14.75 | 14.89 | 448,949 | -0.20(-1.30%) |
Jun 16, 2023 | 15.39 | 15.44 | 15.02 | 15.09 | 1,509,893 | -0.08(-0.52%) |
Jun 15, 2023 | 14.59 | 15.18 | 14.59 | 15.16 | 906,849 | +0.50(+3.42%) |
Jun 14, 2023 | 14.50 | 14.75 | 14.38 | 14.66 | 656,324 | +0.16(+1.08%) |
Jun 13, 2023 | 14.47 | 14.69 | 14.40 | 14.51 | 423,423 | +0.15(+1.03%) |
Jun 12, 2023 | 14.04 | 14.42 | 14.02 | 14.36 | 357,707 | +0.41(+2.96%) |
Jun 09, 2023 | 13.96 | 14.16 | 13.91 | 13.95 | 464,062 | +0.03(+0.21%) |
Jun 08, 2023 | 14.24 | 14.30 | 13.89 | 13.92 | 419,528 | -0.34(-2.41%) |
Jun 07, 2023 | 14.33 | 14.56 | 14.17 | 14.26 | 534,113 | -0.08(-0.55%) |
Jun 06, 2023 | 14.17 | 14.38 | 14.01 | 14.34 | 388,554 | +0.10(+0.69%) |
Jun 05, 2023 | 14.42 | 14.46 | 13.87 | 14.24 | 444,190 | -0.36(-2.49%) |
Jun 02, 2023 | 14.44 | 14.64 | 14.30 | 14.60 | 490,177 | +0.24(+1.64%) |