Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.70 | 17.87 | 17.70 | 17.75 | 2,377 | +0.02(+0.11%) |
May 23, 2024 | 18.08 | 18.08 | 17.73 | 17.73 | 3,741 | -0.29(-1.58%) |
May 22, 2024 | 18.18 | 18.18 | 18.02 | 18.02 | 2,855 | -0.23(-1.26%) |
May 21, 2024 | 18.21 | 18.25 | 18.17 | 18.25 | 3,791 | +0.05(+0.27%) |
May 20, 2024 | 18.21 | 18.26 | 18.20 | 18.20 | 1,611 | -0.03(-0.16%) |
May 17, 2024 | 18.19 | 18.36 | 18.19 | 18.23 | 1,165 | +0.05(+0.28%) |
May 16, 2024 | 18.17 | 18.20 | 18.17 | 18.18 | 734 | -0.18(-0.99%) |
May 15, 2024 | 18.31 | 18.36 | 18.31 | 18.36 | 1,809 | +0.26(+1.44%) |
May 14, 2024 | 18.14 | 18.18 | 18.07 | 18.10 | 4,125 | +0.04(+0.22%) |
May 13, 2024 | 18.27 | 18.27 | 18.06 | 18.06 | 2,327 | -0.15(-0.82%) |
May 10, 2024 | 18.22 | 18.22 | 18.14 | 18.21 | 4,993 | +0.12(+0.66%) |
May 09, 2024 | 17.96 | 18.12 | 17.96 | 18.09 | 41,126 | +0.16(+0.87%) |
May 08, 2024 | 17.89 | 17.93 | 17.89 | 17.93 | 720 | +0.01(+0.08%) |
May 07, 2024 | 17.84 | 17.94 | 17.84 | 17.92 | 1,380 | +0.20(+1.13%) |
May 06, 2024 | 17.59 | 17.72 | 17.59 | 17.72 | 1,605 | +0.19(+1.06%) |
May 03, 2024 | 17.52 | 17.58 | 17.50 | 17.53 | 1,314 | +0.19(+1.08%) |
May 02, 2024 | 17.25 | 17.35 | 17.23 | 17.35 | 1,182 | +0.20(+1.14%) |
May 01, 2024 | 17.06 | 17.15 | 17.06 | 17.15 | 1,057 | +0.14(+0.82%) |
Apr 30, 2024 | 17.13 | 17.22 | 17.01 | 17.01 | 1,886 | -0.21(-1.22%) |
Apr 29, 2024 | 17.17 | 17.28 | 17.17 | 17.22 | 2,340 | +0.14(+0.82%) |
Apr 26, 2024 | 17.15 | 17.15 | 17.08 | 17.08 | 528 | +0.01(+0.06%) |
Apr 25, 2024 | 16.94 | 17.07 | 16.83 | 17.07 | 794 | +0.06(+0.35%) |
Apr 24, 2024 | 17.03 | 17.07 | 17.01 | 17.01 | 593 | -0.07(-0.41%) |
Apr 23, 2024 | 16.93 | 17.09 | 16.93 | 17.08 | 2,342 | +0.20(+1.21%) |
Apr 22, 2024 | 16.80 | 16.88 | 16.80 | 16.88 | 1,771 | +0.09(+0.51%) |
Apr 19, 2024 | 16.80 | 16.80 | 16.79 | 16.79 | 429 | +0.04(+0.24%) |
Apr 18, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 288 | +0.12(+0.72%) |
Apr 17, 2024 | 16.66 | 16.67 | 16.57 | 16.63 | 1,083 | +0.05(+0.30%) |
Apr 16, 2024 | 16.57 | 16.58 | 16.57 | 16.58 | 417 | -0.15(-0.90%) |
Apr 15, 2024 | 17.00 | 17.00 | 16.62 | 16.73 | 1,833 | -0.12(-0.71%) |
Apr 12, 2024 | 16.85 | 16.89 | 16.78 | 16.85 | 1,684 | -0.11(-0.67%) |
Apr 11, 2024 | 16.89 | 17.04 | 16.89 | 16.96 | 1,021 | -0.03(-0.16%) |
Apr 10, 2024 | 17.01 | 17.02 | 16.89 | 16.99 | 4,074 | -0.34(-1.96%) |
Apr 09, 2024 | 17.24 | 17.93 | 17.20 | 17.33 | 6,148 | +0.04(+0.23%) |
Apr 08, 2024 | 17.33 | 17.33 | 17.25 | 17.29 | 1,645 | +0.06(+0.35%) |
Apr 05, 2024 | 17.19 | 17.23 | 17.19 | 17.23 | 530 | -0.02(-0.12%) |
Apr 04, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 299 | -0.06(-0.35%) |
Apr 03, 2024 | 17.32 | 17.36 | 17.31 | 17.31 | 3,113 | +0.05(+0.29%) |
Apr 02, 2024 | 17.33 | 17.33 | 17.26 | 17.26 | 506 | -0.07(-0.40%) |
Apr 01, 2024 | 17.58 | 17.58 | 17.32 | 17.33 | 1,974 | -0.16(-0.91%) |
Mar 28, 2024 | 17.49 | 17.50 | 17.44 | 17.49 | 1,191 | +0.06(+0.34%) |
Mar 27, 2024 | 17.26 | 17.43 | 17.26 | 17.43 | 1,041 | +0.15(+0.87%) |
Mar 26, 2024 | 17.31 | 17.31 | 17.25 | 17.28 | 1,462 | -0.06(-0.35%) |
Mar 25, 2024 | 17.45 | 17.46 | 17.34 | 17.34 | 2,949 | -0.09(-0.54%) |
Mar 22, 2024 | 17.42 | 17.43 | 17.42 | 17.43 | 881 | -0.11(-0.60%) |
Mar 21, 2024 | 17.46 | 17.55 | 17.46 | 17.54 | 4,462 | +0.23(+1.33%) |
Mar 20, 2024 | 17.12 | 17.31 | 17.12 | 17.31 | 3,153 | +0.14(+0.82%) |
Mar 19, 2024 | 17.03 | 17.17 | 17.02 | 17.17 | 509 | +0.24(+1.44%) |
Mar 18, 2024 | 17.00 | 17.00 | 16.93 | 16.93 | 376 | -0.07(-0.38%) |
Mar 15, 2024 | 16.97 | 17.00 | 16.97 | 16.99 | 921 | -0.01(-0.05%) |
Mar 14, 2024 | 17.09 | 17.09 | 16.88 | 17.00 | 1,978 | -0.09(-0.53%) |
Mar 13, 2024 | 16.99 | 17.09 | 16.99 | 17.09 | 871 | +0.13(+0.77%) |
Mar 12, 2024 | 16.99 | 16.99 | 16.96 | 16.96 | 1,289 | -0.04(-0.24%) |
Mar 11, 2024 | 17.03 | 17.03 | 16.91 | 17.00 | 2,908 | -0.05(-0.29%) |
Mar 08, 2024 | 17.12 | 17.15 | 17.05 | 17.05 | 1,849 | +0.02(+0.12%) |
Mar 07, 2024 | 16.97 | 17.05 | 16.97 | 17.03 | 1,672 | +0.11(+0.65%) |
Mar 06, 2024 | 16.88 | 16.97 | 16.84 | 16.92 | 4,586 | +0.15(+0.89%) |
Mar 05, 2024 | 16.98 | 16.98 | 16.77 | 16.77 | 1,112 | -0.27(-1.58%) |
Mar 04, 2024 | 16.95 | 17.11 | 16.95 | 17.04 | 4,534 | +0.11(+0.65%) |
Mar 01, 2024 | 16.81 | 16.95 | 16.81 | 16.93 | 4,850 | +0.13(+0.77%) |
Feb 29, 2024 | 16.81 | 16.81 | 16.79 | 16.80 | 1,750 | +0.01(+0.06%) |
Feb 28, 2024 | 16.72 | 16.80 | 16.72 | 16.79 | 1,233 | +0.04(+0.24%) |
Feb 27, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 263 | +0.14(+0.84%) |
Feb 26, 2024 | 16.71 | 16.71 | 16.61 | 16.61 | 1,613 | -0.09(-0.54%) |
Feb 23, 2024 | 16.68 | 16.70 | 16.67 | 16.70 | 4,371 | +0.03(+0.18%) |
Feb 22, 2024 | 16.63 | 16.67 | 16.63 | 16.67 | 1,719 | +0.14(+0.85%) |
Feb 21, 2024 | 16.55 | 16.55 | 16.50 | 16.53 | 2,835 | -0.12(-0.72%) |
Feb 20, 2024 | 16.65 | 16.65 | 16.52 | 16.65 | 4,305 | +0.04(+0.24%) |
Feb 16, 2024 | 16.60 | 16.69 | 16.57 | 16.61 | 15,343 | +0.00(+0.03%) |
Feb 15, 2024 | 16.57 | 16.61 | 16.57 | 16.61 | 1,180 | +0.25(+1.50%) |
Feb 14, 2024 | 16.31 | 16.36 | 16.09 | 16.36 | 3,926 | +0.09(+0.55%) |
Feb 13, 2024 | 16.27 | 16.27 | 16.21 | 16.27 | 408 | -0.25(-1.48%) |
Feb 12, 2024 | 16.40 | 16.54 | 16.40 | 16.52 | 2,944 | +0.14(+0.85%) |
Feb 09, 2024 | 16.32 | 16.39 | 16.32 | 16.38 | 1,376 | +0.11(+0.65%) |
Feb 08, 2024 | 16.15 | 16.27 | 16.15 | 16.27 | 1,740 | +0.13(+0.81%) |
Feb 07, 2024 | 16.06 | 16.17 | 16.06 | 16.14 | 1,607 | +0.15(+0.94%) |
Feb 06, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 137 | +0.32(+2.04%) |
Feb 05, 2024 | 15.80 | 15.80 | 15.65 | 15.67 | 1,172 | -0.29(-1.81%) |
Feb 02, 2024 | 15.86 | 15.98 | 15.83 | 15.96 | 1,361 | -0.06(-0.35%) |
Feb 01, 2024 | 15.92 | 16.02 | 15.92 | 16.02 | 1,327 | +0.22(+1.40%) |
Jan 31, 2024 | 15.93 | 15.93 | 15.79 | 15.79 | 432 | -0.14(-0.85%) |
Jan 30, 2024 | 15.91 | 15.96 | 15.83 | 15.93 | 4,588 | -0.01(-0.07%) |
Jan 29, 2024 | 15.82 | 15.94 | 15.78 | 15.94 | 5,047 | +0.06(+0.38%) |
Jan 26, 2024 | 15.93 | 15.96 | 15.80 | 15.88 | 5,174 | +0.01(+0.06%) |
Jan 25, 2024 | 15.82 | 15.87 | 15.73 | 15.87 | 5,163 | +0.12(+0.76%) |
Jan 24, 2024 | 16.07 | 16.07 | 15.67 | 15.75 | 7,909 | -0.17(-1.07%) |
Jan 23, 2024 | 16.01 | 16.01 | 15.88 | 15.92 | 4,857 | -0.07(-0.44%) |
Jan 22, 2024 | 15.92 | 16.01 | 15.92 | 15.99 | 4,873 | +0.14(+0.88%) |
Jan 19, 2024 | 15.89 | 15.89 | 15.71 | 15.85 | 7,499 | +0.05(+0.32%) |
Jan 18, 2024 | 15.78 | 15.83 | 15.71 | 15.80 | 8,173 | +0.04(+0.25%) |
Jan 17, 2024 | 15.82 | 15.85 | 15.71 | 15.76 | 3,241 | -0.21(-1.31%) |
Jan 16, 2024 | 16.02 | 16.03 | 15.89 | 15.97 | 4,504 | -0.11(-0.68%) |
Jan 12, 2024 | 16.14 | 16.16 | 16.04 | 16.08 | 3,689 | +0.08(+0.50%) |
Jan 11, 2024 | 16.08 | 16.12 | 15.97 | 16.00 | 2,051 | -0.06(-0.37%) |
Jan 10, 2024 | 15.99 | 16.06 | 15.99 | 16.06 | 52,652 | +0.16(+1.01%) |
Jan 09, 2024 | 15.86 | 15.94 | 15.86 | 15.90 | 4,363 | -0.11(-0.69%) |
Jan 08, 2024 | 15.84 | 16.01 | 15.84 | 16.01 | 3,816 | +0.16(+1.01%) |
Jan 05, 2024 | 15.91 | 15.93 | 15.60 | 15.85 | 3,021 | -0.07(-0.44%) |
Jan 04, 2024 | 15.93 | 15.97 | 15.90 | 15.92 | 2,416 | -0.05(-0.31%) |
Jan 03, 2024 | 16.00 | 16.02 | 15.95 | 15.97 | 4,906 | -0.16(-0.99%) |
Jan 02, 2024 | 16.25 | 16.25 | 16.09 | 16.13 | 3,764 | -0.23(-1.38%) |
Dec 29, 2023 | 16.40 | 16.40 | 16.33 | 16.36 | 530 | -0.06(-0.39%) |
Dec 28, 2023 | 16.45 | 16.45 | 16.39 | 16.42 | 1,343 | -0.05(-0.28%) |
Dec 27, 2023 | 16.46 | 16.47 | 16.46 | 16.47 | 554 | +0.06(+0.39%) |
Dec 26, 2023 | 16.36 | 16.40 | 16.35 | 16.40 | 1,087 | +0.07(+0.46%) |
Dec 22, 2023 | 16.20 | 16.42 | 16.20 | 16.33 | 3,083 | +0.16(+0.98%) |
Dec 21, 2023 | 16.15 | 16.17 | 16.15 | 16.17 | 1,536 | +0.10(+0.62%) |
Dec 20, 2023 | 16.20 | 16.23 | 16.07 | 16.07 | 1,304 | -0.10(-0.61%) |
Dec 19, 2023 | 16.11 | 16.19 | 16.11 | 16.17 | 5,271 | +0.12(+0.74%) |
Dec 18, 2023 | 16.00 | 16.05 | 15.95 | 16.05 | 2,130 | -0.01(-0.06%) |
Dec 15, 2023 | 16.14 | 16.18 | 16.02 | 16.06 | 3,720 | -0.16(-0.98%) |
Dec 14, 2023 | 16.10 | 16.29 | 16.10 | 16.22 | 1,995 | +0.19(+1.18%) |
Dec 13, 2023 | 15.78 | 16.03 | 15.76 | 16.03 | 1,985 | +0.32(+2.02%) |
Dec 12, 2023 | 15.65 | 15.73 | 15.65 | 15.71 | 766 | +0.06(+0.38%) |
Dec 11, 2023 | 15.57 | 15.65 | 15.57 | 15.65 | 1,648 | +0.06(+0.38%) |
Dec 08, 2023 | 15.58 | 15.59 | 15.57 | 15.59 | 1,621 | +0.06(+0.38%) |
Dec 07, 2023 | 15.53 | 15.54 | 15.53 | 15.53 | 299 | -0.01(-0.06%) |
Dec 06, 2023 | 15.58 | 15.58 | 15.49 | 15.54 | 514 | +0.10(+0.64%) |
Dec 05, 2023 | 15.38 | 15.45 | 15.38 | 15.45 | 559 | -0.02(-0.13%) |
Dec 04, 2023 | 15.50 | 15.50 | 15.45 | 15.47 | 987 | -0.03(-0.19%) |
Dec 01, 2023 | 15.45 | 15.49 | 15.45 | 15.49 | 338 | +0.18(+1.17%) |
Nov 30, 2023 | 15.26 | 15.32 | 15.26 | 15.32 | 541 | +0.08(+0.51%) |
Nov 29, 2023 | 15.26 | 15.26 | 15.24 | 15.24 | 291 | -0.02(-0.13%) |
Nov 28, 2023 | 15.24 | 15.28 | 15.09 | 15.26 | 1,310 | -0.01(-0.06%) |
Nov 27, 2023 | 15.20 | 15.29 | 15.20 | 15.27 | 3,401 | +0.01(+0.06%) |
Nov 24, 2023 | 15.19 | 15.26 | 15.19 | 15.26 | 666 | +0.08(+0.56%) |
Nov 22, 2023 | 15.12 | 15.17 | 15.12 | 15.17 | 652 | +0.06(+0.43%) |
Nov 21, 2023 | 15.09 | 15.11 | 15.09 | 15.11 | 549 | +0.03(+0.20%) |
Nov 20, 2023 | 15.09 | 15.09 | 15.07 | 15.08 | 751 | -0.06(-0.40%) |
Nov 17, 2023 | 15.09 | 15.14 | 15.05 | 15.14 | 1,086 | +0.07(+0.46%) |
Nov 16, 2023 | 15.06 | 15.07 | 15.06 | 15.07 | 533 | +0.01(+0.07%) |
Nov 15, 2023 | 15.12 | 15.12 | 15.06 | 15.06 | 1,816 | -0.04(-0.24%) |
Nov 14, 2023 | 14.80 | 15.09 | 14.80 | 15.09 | 4,094 | +0.57(+3.90%) |
Nov 13, 2023 | 14.50 | 14.53 | 14.47 | 14.53 | 833 | -0.02(-0.17%) |
Nov 10, 2023 | 14.46 | 14.55 | 14.46 | 14.55 | 504 | +0.16(+1.10%) |
Nov 09, 2023 | 14.51 | 14.51 | 14.39 | 14.39 | 592 | -0.05(-0.38%) |
Nov 08, 2023 | 14.43 | 14.45 | 14.43 | 14.45 | 509 | -0.02(-0.17%) |
Nov 07, 2023 | 14.48 | 14.49 | 14.46 | 14.47 | 839 | -0.01(-0.07%) |
Nov 06, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 363 | -0.15(-1.02%) |
Nov 03, 2023 | 14.46 | 14.63 | 14.46 | 14.63 | 2,270 | +0.35(+2.43%) |
Nov 02, 2023 | 14.23 | 14.29 | 14.22 | 14.29 | 530 | +0.27(+1.91%) |
Nov 01, 2023 | 13.89 | 14.02 | 13.89 | 14.02 | 2,205 | +0.17(+1.22%) |
Oct 31, 2023 | 13.84 | 13.85 | 13.84 | 13.85 | 174 | +0.11(+0.79%) |
Oct 30, 2023 | 13.71 | 13.74 | 13.65 | 13.74 | 855 | +0.14(+1.02%) |
Oct 27, 2023 | 13.59 | 13.60 | 13.59 | 13.60 | 993 | -0.09(-0.65%) |
Oct 26, 2023 | 13.65 | 13.69 | 13.65 | 13.69 | 419 | +0.18(+1.33%) |
Oct 25, 2023 | 13.53 | 13.53 | 13.51 | 13.51 | 645 | -0.12(-0.88%) |
Oct 24, 2023 | 13.64 | 13.64 | 13.63 | 13.63 | 3,044 | +0.03(+0.22%) |
Oct 23, 2023 | 13.62 | 13.73 | 13.60 | 13.60 | 2,145 | -0.05(-0.36%) |
Oct 20, 2023 | 13.69 | 13.76 | 13.65 | 13.65 | 2,374 | -0.09(-0.68%) |
Oct 19, 2023 | 13.89 | 13.89 | 13.70 | 13.74 | 1,350 | -0.09(-0.68%) |
Oct 18, 2023 | 13.82 | 13.84 | 13.82 | 13.84 | 422 | -0.45(-3.13%) |
Oct 17, 2023 | 14.33 | 14.33 | 14.29 | 14.29 | 287 | +0.08(+0.53%) |
Oct 16, 2023 | 14.20 | 14.21 | 14.11 | 14.21 | 2,185 | +0.19(+1.37%) |
Oct 13, 2023 | 14.03 | 14.03 | 13.99 | 14.02 | 379 | -0.13(-0.91%) |
Oct 12, 2023 | 14.28 | 14.28 | 14.15 | 14.15 | 1,123 | -0.19(-1.35%) |
Oct 11, 2023 | 14.26 | 14.34 | 14.26 | 14.34 | 278 | +0.12(+0.87%) |
Oct 10, 2023 | 14.11 | 14.32 | 14.11 | 14.22 | 1,064 | +0.17(+1.20%) |
Oct 09, 2023 | 13.89 | 14.05 | 13.89 | 14.05 | 825 | +0.05(+0.39%) |
Oct 06, 2023 | 13.81 | 14.00 | 13.81 | 13.99 | 338 | +0.09(+0.67%) |
Oct 05, 2023 | 13.88 | 13.95 | 13.83 | 13.90 | 2,027 | -0.01(-0.07%) |
Oct 04, 2023 | 13.82 | 13.91 | 13.79 | 13.91 | 1,040 | +0.16(+1.15%) |
Oct 03, 2023 | 13.84 | 13.84 | 13.73 | 13.75 | 2,136 | -0.18(-1.28%) |
Oct 02, 2023 | 14.04 | 14.04 | 13.90 | 13.93 | 2,427 | -0.18(-1.27%) |
Sep 29, 2023 | 14.14 | 14.14 | 14.05 | 14.11 | 579 | +0.00(+0.00%) |
Sep 28, 2023 | 14.13 | 14.13 | 14.11 | 14.11 | 652 | +0.07(+0.49%) |
Sep 27, 2023 | 14.00 | 14.04 | 14.00 | 14.04 | 502 | -0.06(-0.42%) |
Sep 26, 2023 | 14.17 | 14.19 | 14.10 | 14.10 | 1,492 | -0.12(-0.84%) |
Sep 25, 2023 | 14.16 | 14.22 | 14.22 | 14.22 | 3,112 | -0.01(-0.07%) |
Sep 22, 2023 | 14.28 | 14.29 | 14.23 | 14.23 | 457 | -0.03(-0.19%) |
Sep 21, 2023 | 14.33 | 14.33 | 14.25 | 14.25 | 982 | -0.24(-1.62%) |
Sep 20, 2023 | 14.47 | 14.49 | 14.47 | 14.49 | 632 | -0.09(-0.65%) |
Sep 19, 2023 | 14.57 | 14.61 | 14.47 | 14.58 | 5,063 | -0.01(-0.07%) |
Sep 18, 2023 | 14.64 | 14.66 | 14.58 | 14.59 | 3,194 | -0.07(-0.51%) |
Sep 15, 2023 | 14.74 | 14.74 | 14.65 | 14.67 | 2,836 | -0.12(-0.84%) |
Sep 14, 2023 | 14.70 | 14.79 | 14.70 | 14.79 | 829 | +0.17(+1.15%) |
Sep 13, 2023 | 14.70 | 14.71 | 14.62 | 14.62 | 995 | -0.05(-0.34%) |
Sep 12, 2023 | 14.78 | 14.78 | 14.67 | 14.67 | 905 | -0.15(-1.00%) |
Sep 11, 2023 | 14.72 | 14.85 | 14.72 | 14.82 | 6,423 | +0.13(+0.91%) |
Sep 08, 2023 | 14.75 | 14.75 | 14.69 | 14.69 | 278 | -0.06(-0.44%) |
Sep 07, 2023 | 14.76 | 14.78 | 14.73 | 14.75 | 2,659 | -0.05(-0.33%) |
Sep 06, 2023 | 14.84 | 14.87 | 14.72 | 14.80 | 1,682 | -0.11(-0.73%) |
Sep 05, 2023 | 15.15 | 15.15 | 14.87 | 14.91 | 1,840 | -0.28(-1.83%) |
Sep 01, 2023 | 15.36 | 15.36 | 15.19 | 15.19 | 3,261 | -0.06(-0.37%) |
Aug 31, 2023 | 15.29 | 15.29 | 15.24 | 15.24 | 904 | -0.01(-0.09%) |
Aug 30, 2023 | 15.33 | 15.37 | 15.26 | 15.26 | 736 | +0.02(+0.13%) |
Aug 29, 2023 | 15.00 | 15.24 | 14.99 | 15.24 | 7,314 | +0.16(+1.05%) |
Aug 28, 2023 | 15.00 | 15.09 | 15.00 | 15.08 | 2,319 | +0.10(+0.66%) |
Aug 25, 2023 | 14.91 | 14.98 | 14.91 | 14.98 | 1,051 | +0.15(+1.00%) |
Aug 24, 2023 | 14.99 | 15.05 | 14.83 | 14.83 | 2,863 | -0.18(-1.19%) |
Aug 23, 2023 | 14.91 | 15.06 | 14.85 | 15.01 | 4,032 | +0.17(+1.18%) |
Aug 22, 2023 | 14.78 | 14.92 | 14.78 | 14.83 | 2,221 | +0.06(+0.39%) |
Aug 21, 2023 | 14.76 | 14.90 | 14.70 | 14.78 | 3,377 | -0.06(-0.43%) |
Aug 18, 2023 | 14.78 | 14.84 | 14.76 | 14.84 | 868 | -0.02(-0.13%) |
Aug 17, 2023 | 15.06 | 15.06 | 14.86 | 14.86 | 1,505 | -0.18(-1.19%) |
Aug 16, 2023 | 15.12 | 15.12 | 15.04 | 15.04 | 3,029 | -0.05(-0.36%) |
Aug 15, 2023 | 15.11 | 15.11 | 15.09 | 15.09 | 377 | -0.20(-1.33%) |
Aug 14, 2023 | 15.23 | 15.30 | 15.20 | 15.30 | 2,142 | +0.01(+0.06%) |
Aug 11, 2023 | 15.26 | 15.32 | 15.26 | 15.29 | 6,474 | -0.01(-0.06%) |
Aug 10, 2023 | 15.28 | 15.55 | 15.24 | 15.30 | 20,782 | +0.06(+0.39%) |
Aug 09, 2023 | 15.31 | 15.42 | 15.24 | 15.24 | 2,785 | -0.21(-1.35%) |
Aug 08, 2023 | 15.46 | 15.46 | 15.29 | 15.45 | 2,516 | -0.09(-0.57%) |
Aug 07, 2023 | 15.40 | 15.63 | 15.40 | 15.53 | 4,802 | +0.16(+1.06%) |
Aug 04, 2023 | 15.37 | 15.51 | 15.27 | 15.37 | 3,111 | -0.00(-0.03%) |
Aug 03, 2023 | 15.49 | 15.49 | 15.33 | 15.38 | 4,576 | -0.19(-1.21%) |
Aug 02, 2023 | 15.52 | 15.62 | 15.52 | 15.56 | 9,679 | -0.09(-0.57%) |
Aug 01, 2023 | 15.66 | 15.66 | 15.55 | 15.65 | 3,396 | -0.09(-0.57%) |
Jul 31, 2023 | 15.67 | 15.74 | 15.64 | 15.74 | 2,283 | +0.08(+0.53%) |
Jul 28, 2023 | 15.77 | 15.77 | 15.65 | 15.66 | 2,807 | +0.02(+0.13%) |
Jul 27, 2023 | 15.82 | 15.85 | 15.64 | 15.64 | 2,239 | -0.11(-0.70%) |
Jul 26, 2023 | 15.74 | 15.85 | 15.72 | 15.75 | 11,945 | -0.06(-0.40%) |
Jul 25, 2023 | 15.76 | 15.82 | 15.75 | 15.81 | 5,411 | +0.08(+0.50%) |
Jul 24, 2023 | 15.72 | 15.76 | 15.65 | 15.73 | 9,133 | +0.06(+0.38%) |
Jul 21, 2023 | 15.63 | 15.72 | 15.63 | 15.67 | 1,750 | +0.04(+0.25%) |
Jul 20, 2023 | 15.49 | 15.63 | 15.49 | 15.63 | 21,098 | +0.08(+0.51%) |
Jul 19, 2023 | 15.52 | 15.55 | 15.52 | 15.55 | 24,801 | +0.03(+0.19%) |
Jul 18, 2023 | 15.46 | 15.53 | 15.46 | 15.52 | 1,042 | +0.08(+0.51%) |
Jul 17, 2023 | 15.40 | 15.50 | 15.40 | 15.45 | 1,883 | +0.02(+0.13%) |
Jul 14, 2023 | 15.41 | 15.52 | 15.40 | 15.43 | 3,525 | -0.07(-0.42%) |
Jul 13, 2023 | 15.50 | 15.50 | 15.37 | 15.49 | 12,023 | +0.05(+0.35%) |
Jul 12, 2023 | 15.44 | 15.51 | 15.39 | 15.44 | 15,836 | +0.08(+0.52%) |
Jul 11, 2023 | 15.15 | 16.02 | 15.15 | 15.36 | 21,268 | +0.24(+1.62%) |
Jul 10, 2023 | 15.02 | 15.11 | 15.01 | 15.11 | 1,929 | +0.14(+0.96%) |
Jul 07, 2023 | 14.90 | 15.02 | 14.90 | 14.97 | 2,913 | +0.02(+0.12%) |
Jul 06, 2023 | 14.87 | 14.95 | 14.85 | 14.95 | 2,188 | -0.17(-1.12%) |
Jul 05, 2023 | 15.99 | 15.99 | 15.06 | 15.12 | 11,027 | -0.14(-0.91%) |
Jul 03, 2023 | 15.28 | 15.28 | 15.17 | 15.26 | 2,093 | -0.03(-0.19%) |
Jun 30, 2023 | 15.24 | 15.32 | 15.24 | 15.29 | 1,347 | +0.09(+0.61%) |
Jun 29, 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 126 | +0.10(+0.65%) |
Jun 28, 2023 | 15.15 | 15.15 | 15.07 | 15.10 | 1,561 | -0.10(-0.68%) |
Jun 27, 2023 | 15.03 | 15.22 | 15.03 | 15.20 | 2,469 | +0.29(+1.91%) |
Jun 26, 2023 | 14.88 | 14.91 | 14.88 | 14.91 | 259 | -0.02(-0.16%) |
Jun 23, 2023 | 15.04 | 15.04 | 14.87 | 14.94 | 2,887 | -0.18(-1.20%) |
Jun 22, 2023 | 15.20 | 15.20 | 15.12 | 15.12 | 520 | -0.13(-0.84%) |
Jun 21, 2023 | 15.20 | 15.29 | 15.20 | 15.25 | 788 | +0.01(+0.06%) |
Jun 20, 2023 | 15.25 | 15.27 | 15.17 | 15.24 | 1,675 | -0.02(-0.13%) |
Jun 16, 2023 | 15.33 | 15.33 | 15.26 | 15.26 | 403 | -0.04(-0.26%) |
Jun 15, 2023 | 15.22 | 15.30 | 15.22 | 15.30 | 798 | +0.18(+1.21%) |
Jun 14, 2023 | 15.21 | 15.21 | 15.09 | 15.12 | 804 | -0.01(-0.04%) |
Jun 13, 2023 | 15.14 | 15.15 | 15.12 | 15.12 | 1,336 | +0.09(+0.59%) |
Jun 12, 2023 | 15.01 | 15.03 | 14.91 | 15.03 | 1,523 | -0.03(-0.23%) |
Jun 09, 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 219 | -0.01(-0.10%) |
Jun 08, 2023 | 15.00 | 15.08 | 15.00 | 15.08 | 720 | +0.03(+0.20%) |
Jun 07, 2023 | 15.02 | 15.05 | 15.02 | 15.05 | 479 | +0.20(+1.32%) |
Jun 06, 2023 | 14.74 | 14.89 | 14.74 | 14.86 | 814 | +0.07(+0.47%) |
Jun 05, 2023 | 14.77 | 14.79 | 14.72 | 14.79 | 946 | +0.02(+0.13%) |
Jun 02, 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 101 | +0.34(+2.38%) |