Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 21.86 | 21.90 | 20.26 | 20.57 | 136,803 | -1.34(-6.12%) |
May 16, 2024 | 21.23 | 22.48 | 20.82 | 21.91 | 252,074 | +0.90(+4.28%) |
May 15, 2024 | 20.03 | 21.09 | 19.73 | 21.01 | 333,631 | +1.73(+8.97%) |
May 14, 2024 | 19.38 | 20.56 | 18.37 | 19.28 | 246,860 | +0.14(+0.73%) |
May 13, 2024 | 19.79 | 19.96 | 18.83 | 19.14 | 230,806 | -0.69(-3.48%) |
May 10, 2024 | 21.68 | 21.68 | 19.59 | 19.83 | 79,129 | -1.73(-8.02%) |
May 09, 2024 | 20.92 | 21.79 | 20.40 | 21.56 | 128,462 | +0.52(+2.47%) |
May 08, 2024 | 20.19 | 21.20 | 19.81 | 21.04 | 137,134 | +0.60(+2.94%) |
May 07, 2024 | 20.65 | 20.81 | 19.79 | 20.44 | 142,515 | -0.18(-0.87%) |
May 06, 2024 | 20.40 | 20.86 | 20.20 | 20.62 | 111,049 | +0.33(+1.63%) |
May 03, 2024 | 21.00 | 22.34 | 19.99 | 20.29 | 99,949 | -0.46(-2.22%) |
May 02, 2024 | 21.10 | 21.21 | 20.21 | 20.75 | 127,568 | -0.09(-0.43%) |
May 01, 2024 | 19.91 | 21.75 | 19.73 | 20.84 | 152,843 | +0.83(+4.15%) |
Apr 30, 2024 | 20.34 | 20.70 | 19.65 | 20.01 | 74,938 | -0.54(-2.63%) |
Apr 29, 2024 | 22.04 | 22.04 | 20.51 | 20.55 | 56,084 | -1.20(-5.52%) |
Apr 26, 2024 | 21.66 | 22.39 | 21.12 | 21.75 | 74,007 | +0.18(+0.83%) |
Apr 25, 2024 | 20.72 | 22.13 | 19.83 | 21.57 | 119,830 | +0.37(+1.75%) |
Apr 24, 2024 | 23.28 | 23.98 | 21.10 | 21.20 | 304,305 | -2.02(-8.70%) |
Apr 23, 2024 | 22.00 | 23.75 | 21.36 | 23.22 | 148,258 | +1.05(+4.74%) |
Apr 22, 2024 | 22.10 | 22.86 | 21.35 | 22.17 | 109,562 | +0.12(+0.54%) |
Apr 19, 2024 | 21.16 | 22.41 | 20.73 | 22.05 | 218,786 | +0.45(+2.08%) |
Apr 18, 2024 | 22.44 | 22.44 | 20.96 | 21.60 | 216,299 | -0.90(-4.00%) |
Apr 17, 2024 | 23.97 | 23.97 | 21.81 | 22.50 | 159,191 | -1.12(-4.74%) |
Apr 16, 2024 | 24.85 | 25.58 | 23.47 | 23.62 | 132,905 | -1.68(-6.64%) |
Apr 15, 2024 | 25.34 | 25.35 | 24.27 | 25.30 | 106,784 | +0.06(+0.24%) |
Apr 12, 2024 | 26.64 | 27.11 | 24.44 | 25.24 | 133,112 | -1.65(-6.14%) |
Apr 11, 2024 | 26.59 | 27.10 | 26.53 | 26.89 | 142,551 | -0.12(-0.44%) |
Apr 10, 2024 | 26.51 | 27.79 | 26.22 | 27.01 | 223,391 | -1.04(-3.71%) |
Apr 09, 2024 | 26.41 | 28.70 | 26.41 | 28.05 | 132,128 | +1.57(+5.93%) |
Apr 08, 2024 | 25.40 | 26.58 | 24.51 | 26.48 | 119,804 | +1.43(+5.71%) |
Apr 05, 2024 | 28.00 | 28.00 | 24.43 | 25.05 | 246,292 | -4.05(-13.92%) |
Apr 04, 2024 | 29.62 | 30.29 | 28.77 | 29.10 | 153,814 | -0.02(-0.07%) |
Apr 03, 2024 | 29.00 | 30.25 | 28.23 | 29.12 | 179,635 | -0.46(-1.56%) |
Apr 02, 2024 | 29.16 | 29.97 | 28.45 | 29.58 | 169,282 | -1.17(-3.80%) |
Apr 01, 2024 | 30.43 | 32.41 | 28.29 | 30.75 | 295,752 | +1.18(+3.99%) |
Mar 28, 2024 | 29.01 | 29.99 | 28.93 | 29.57 | 216,915 | +1.07(+3.75%) |
Mar 27, 2024 | 27.39 | 29.36 | 25.62 | 28.50 | 922,346 | +2.85(+11.11%) |
Mar 26, 2024 | 26.55 | 27.32 | 24.27 | 25.65 | 271,347 | -1.30(-4.82%) |
Mar 25, 2024 | 26.51 | 28.39 | 26.26 | 26.95 | 224,601 | +1.17(+4.54%) |
Mar 22, 2024 | 26.00 | 26.78 | 25.40 | 25.78 | 90,513 | -0.22(-0.85%) |
Mar 21, 2024 | 26.19 | 27.00 | 25.68 | 26.00 | 188,579 | +0.11(+0.42%) |
Mar 20, 2024 | 25.61 | 27.34 | 25.36 | 25.89 | 102,945 | +0.17(+0.66%) |
Mar 19, 2024 | 26.07 | 26.96 | 25.07 | 25.72 | 100,094 | -0.67(-2.54%) |
Mar 18, 2024 | 26.75 | 27.11 | 25.23 | 26.39 | 191,434 | -0.31(-1.16%) |
Mar 15, 2024 | 24.41 | 27.37 | 24.41 | 26.70 | 105,613 | +2.41(+9.92%) |
Mar 14, 2024 | 26.87 | 26.87 | 23.95 | 24.29 | 75,160 | -2.69(-9.97%) |
Mar 13, 2024 | 24.17 | 27.82 | 23.06 | 26.98 | 104,171 | +2.84(+11.76%) |
Mar 12, 2024 | 24.67 | 25.20 | 23.27 | 24.14 | 302,231 | -0.63(-2.54%) |
Mar 11, 2024 | 26.35 | 26.35 | 24.12 | 24.77 | 124,970 | -1.75(-6.60%) |
Mar 08, 2024 | 24.50 | 27.20 | 23.52 | 26.52 | 105,084 | +2.12(+8.69%) |
Mar 07, 2024 | 24.13 | 25.85 | 23.46 | 24.40 | 143,654 | +0.53(+2.22%) |
Mar 06, 2024 | 22.36 | 24.10 | 22.36 | 23.87 | 42,700 | +1.03(+4.51%) |
Mar 05, 2024 | 22.11 | 23.22 | 22.06 | 22.84 | 44,281 | +0.35(+1.56%) |
Mar 04, 2024 | 23.96 | 23.96 | 22.42 | 22.49 | 51,022 | -1.34(-5.62%) |
Mar 01, 2024 | 23.11 | 24.24 | 22.20 | 23.83 | 108,483 | +0.75(+3.25%) |
Feb 29, 2024 | 23.75 | 24.16 | 22.33 | 23.08 | 51,996 | -0.01(-0.04%) |
Feb 28, 2024 | 23.43 | 24.19 | 22.22 | 23.09 | 51,375 | -0.68(-2.86%) |
Feb 27, 2024 | 21.21 | 24.49 | 19.99 | 23.77 | 163,560 | +3.03(+14.61%) |
Feb 26, 2024 | 19.36 | 21.63 | 18.08 | 20.74 | 70,687 | +1.11(+5.65%) |
Feb 23, 2024 | 18.81 | 20.10 | 18.81 | 19.63 | 96,265 | +0.81(+4.30%) |
Feb 22, 2024 | 18.62 | 19.20 | 18.39 | 18.82 | 95,812 | -0.03(-0.16%) |
Feb 21, 2024 | 18.69 | 19.44 | 18.11 | 18.85 | 184,675 | +0.05(+0.27%) |
Feb 20, 2024 | 20.47 | 21.01 | 18.04 | 18.80 | 219,186 | -2.11(-10.09%) |
Feb 16, 2024 | 21.62 | 22.28 | 20.81 | 20.91 | 80,254 | -0.73(-3.37%) |
Feb 15, 2024 | 19.49 | 21.69 | 18.47 | 21.64 | 65,784 | +2.39(+12.42%) |
Feb 14, 2024 | 19.38 | 19.86 | 18.08 | 19.25 | 43,059 | +0.25(+1.32%) |
Feb 13, 2024 | 19.43 | 20.35 | 18.69 | 19.00 | 90,466 | -1.40(-6.86%) |
Feb 12, 2024 | 21.00 | 22.20 | 20.09 | 20.40 | 91,608 | -1.05(-4.90%) |
Feb 09, 2024 | 20.34 | 22.20 | 20.34 | 21.45 | 88,185 | +0.92(+4.48%) |
Feb 08, 2024 | 20.81 | 22.00 | 18.99 | 20.53 | 61,240 | -0.06(-0.29%) |
Feb 07, 2024 | 19.98 | 21.06 | 19.51 | 20.59 | 52,401 | +0.62(+3.10%) |
Feb 06, 2024 | 17.95 | 20.23 | 17.95 | 19.97 | 50,628 | +1.83(+10.09%) |
Feb 05, 2024 | 17.44 | 18.50 | 16.95 | 18.14 | 53,519 | +0.19(+1.06%) |
Feb 02, 2024 | 18.27 | 18.48 | 16.74 | 17.95 | 140,816 | -0.74(-3.96%) |
Feb 01, 2024 | 19.28 | 19.50 | 18.25 | 18.69 | 62,916 | -0.62(-3.21%) |
Jan 31, 2024 | 19.00 | 20.64 | 18.82 | 19.31 | 70,545 | +0.48(+2.58%) |
Jan 30, 2024 | 17.87 | 19.07 | 17.87 | 18.82 | 56,646 | +0.73(+4.03%) |
Jan 29, 2024 | 17.71 | 18.33 | 17.41 | 18.09 | 97,949 | +0.41(+2.35%) |
Jan 26, 2024 | 18.50 | 19.00 | 17.05 | 17.68 | 183,280 | -0.67(-3.65%) |
Jan 25, 2024 | 19.36 | 19.99 | 18.01 | 18.35 | 705,897 | -0.80(-4.18%) |
Jan 24, 2024 | 20.68 | 20.68 | 18.70 | 19.15 | 83,321 | -1.11(-5.48%) |
Jan 23, 2024 | 20.50 | 21.22 | 19.50 | 20.26 | 54,308 | +0.26(+1.30%) |
Jan 22, 2024 | 20.21 | 20.84 | 19.41 | 20.00 | 64,988 | -0.27(-1.33%) |
Jan 19, 2024 | 19.78 | 20.36 | 19.30 | 20.27 | 37,584 | +0.73(+3.74%) |
Jan 18, 2024 | 20.19 | 21.07 | 19.18 | 19.54 | 30,512 | -0.63(-3.12%) |
Jan 17, 2024 | 19.25 | 21.06 | 19.18 | 20.17 | 37,870 | +0.49(+2.49%) |
Jan 16, 2024 | 19.82 | 20.08 | 19.31 | 19.68 | 51,811 | -0.41(-2.04%) |
Jan 12, 2024 | 21.11 | 21.94 | 20.08 | 20.09 | 34,243 | -0.53(-2.57%) |
Jan 11, 2024 | 19.85 | 21.16 | 19.23 | 20.62 | 31,518 | +0.45(+2.23%) |
Jan 10, 2024 | 20.27 | 21.53 | 19.42 | 20.17 | 82,251 | -0.17(-0.84%) |
Jan 09, 2024 | 19.33 | 20.77 | 19.15 | 20.34 | 38,550 | +0.52(+2.62%) |
Jan 08, 2024 | 19.69 | 19.92 | 18.54 | 19.82 | 123,206 | +0.21(+1.07%) |
Jan 05, 2024 | 19.88 | 20.08 | 18.20 | 19.61 | 68,286 | -0.68(-3.35%) |
Jan 04, 2024 | 20.60 | 20.86 | 19.72 | 20.29 | 48,610 | -0.22(-1.07%) |
Jan 03, 2024 | 21.88 | 21.88 | 20.28 | 20.51 | 54,729 | -1.30(-5.96%) |
Jan 02, 2024 | 22.50 | 23.21 | 21.25 | 21.81 | 50,077 | -0.82(-3.62%) |
Dec 29, 2023 | 23.56 | 24.14 | 21.55 | 22.63 | 79,086 | -0.94(-3.99%) |
Dec 28, 2023 | 24.22 | 24.22 | 22.36 | 23.57 | 103,514 | -0.68(-2.80%) |
Dec 27, 2023 | 23.51 | 24.50 | 23.12 | 24.25 | 81,205 | +1.05(+4.53%) |
Dec 26, 2023 | 21.22 | 23.36 | 20.98 | 23.20 | 86,449 | +2.28(+10.90%) |
Dec 22, 2023 | 20.44 | 22.14 | 20.44 | 20.92 | 67,670 | +0.80(+3.98%) |
Dec 21, 2023 | 18.95 | 20.88 | 18.95 | 20.12 | 63,878 | +1.47(+7.88%) |
Dec 20, 2023 | 19.35 | 20.74 | 18.60 | 18.65 | 55,582 | -0.72(-3.72%) |
Dec 19, 2023 | 17.00 | 19.38 | 17.00 | 19.37 | 60,912 | +2.37(+13.94%) |
Dec 18, 2023 | 18.01 | 19.38 | 16.94 | 17.00 | 222,225 | -1.00(-5.56%) |
Dec 15, 2023 | 19.84 | 19.84 | 17.73 | 18.00 | 345,641 | -1.52(-7.79%) |
Dec 14, 2023 | 19.50 | 20.25 | 18.89 | 19.52 | 209,438 | +0.38(+1.99%) |
Dec 13, 2023 | 16.74 | 19.50 | 16.74 | 19.14 | 123,960 | +2.48(+14.89%) |
Dec 12, 2023 | 16.55 | 17.06 | 15.88 | 16.66 | 39,993 | +0.04(+0.24%) |
Dec 11, 2023 | 17.03 | 17.07 | 16.59 | 16.62 | 28,224 | -0.42(-2.46%) |
Dec 08, 2023 | 16.82 | 17.58 | 16.49 | 17.04 | 69,047 | +0.39(+2.34%) |
Dec 07, 2023 | 16.40 | 16.73 | 15.85 | 16.65 | 41,452 | +0.42(+2.59%) |
Dec 06, 2023 | 16.08 | 16.43 | 15.71 | 16.23 | 58,722 | +0.11(+0.68%) |
Dec 05, 2023 | 16.48 | 16.55 | 16.05 | 16.12 | 40,960 | -0.46(-2.77%) |
Dec 04, 2023 | 15.98 | 17.02 | 15.98 | 16.58 | 41,472 | +0.42(+2.60%) |
Dec 01, 2023 | 15.85 | 16.45 | 15.36 | 16.16 | 105,053 | +0.45(+2.86%) |
Nov 30, 2023 | 16.00 | 16.17 | 15.44 | 15.71 | 244,663 | -0.25(-1.57%) |
Nov 29, 2023 | 16.05 | 16.64 | 15.88 | 15.96 | 62,695 | +0.02(+0.13%) |
Nov 28, 2023 | 16.00 | 16.23 | 15.41 | 15.94 | 78,563 | -0.05(-0.31%) |
Nov 27, 2023 | 15.68 | 16.67 | 15.68 | 15.99 | 93,365 | +0.10(+0.63%) |
Nov 24, 2023 | 15.40 | 16.13 | 15.03 | 15.89 | 26,991 | +0.61(+3.99%) |
Nov 22, 2023 | 14.76 | 15.47 | 14.74 | 15.28 | 66,571 | +0.78(+5.38%) |
Nov 21, 2023 | 14.25 | 14.81 | 14.13 | 14.50 | 43,000 | -0.01(-0.07%) |
Nov 20, 2023 | 14.09 | 14.72 | 14.09 | 14.51 | 41,619 | +0.02(+0.14%) |
Nov 17, 2023 | 13.99 | 14.59 | 13.50 | 14.49 | 74,730 | +0.59(+4.24%) |
Nov 16, 2023 | 14.59 | 14.89 | 13.69 | 13.90 | 77,861 | -0.67(-4.60%) |
Nov 15, 2023 | 14.44 | 14.80 | 13.91 | 14.57 | 79,349 | +0.42(+2.97%) |
Nov 14, 2023 | 13.29 | 14.20 | 12.58 | 14.15 | 131,216 | +1.83(+14.85%) |
Nov 13, 2023 | 11.27 | 12.63 | 11.10 | 12.32 | 141,911 | +0.96(+8.45%) |
Nov 10, 2023 | 10.72 | 11.75 | 10.55 | 11.36 | 53,079 | +0.36(+3.27%) |
Nov 09, 2023 | 11.60 | 11.66 | 10.65 | 11.00 | 54,673 | -0.70(-5.98%) |
Nov 08, 2023 | 12.29 | 12.30 | 10.93 | 11.70 | 56,509 | -0.54(-4.41%) |
Nov 07, 2023 | 11.66 | 12.25 | 11.33 | 12.24 | 71,787 | +0.82(+7.18%) |
Nov 06, 2023 | 11.62 | 12.36 | 11.12 | 11.42 | 57,447 | -0.05(-0.44%) |
Nov 03, 2023 | 11.38 | 11.95 | 10.99 | 11.47 | 72,364 | +0.38(+3.47%) |
Nov 02, 2023 | 10.86 | 11.33 | 10.51 | 11.09 | 117,647 | +0.45(+4.18%) |
Nov 01, 2023 | 10.42 | 10.90 | 9.955 | 10.64 | 49,321 | +0.03(+0.28%) |
Oct 31, 2023 | 10.09 | 10.64 | 10.09 | 10.61 | 43,490 | +0.63(+6.31%) |
Oct 30, 2023 | 9.410 | 10.07 | 9.410 | 9.980 | 55,251 | +0.40(+4.18%) |
Oct 27, 2023 | 10.00 | 10.03 | 9.420 | 9.580 | 67,199 | -0.47(-4.68%) |
Oct 26, 2023 | 9.800 | 10.47 | 9.680 | 10.05 | 59,927 | +0.09(+0.90%) |
Oct 25, 2023 | 11.04 | 11.21 | 9.860 | 9.960 | 67,546 | -1.19(-10.67%) |
Oct 24, 2023 | 10.98 | 11.67 | 10.98 | 11.15 | 50,019 | +0.12(+1.09%) |
Oct 23, 2023 | 11.13 | 11.44 | 10.52 | 11.03 | 52,657 | -0.10(-0.90%) |
Oct 20, 2023 | 11.40 | 11.93 | 11.07 | 11.13 | 43,617 | -0.24(-2.11%) |
Oct 19, 2023 | 11.32 | 11.71 | 11.01 | 11.37 | 43,573 | +0.01(+0.09%) |
Oct 18, 2023 | 11.09 | 11.50 | 11.09 | 11.36 | 48,482 | +0.11(+0.98%) |
Oct 17, 2023 | 10.67 | 11.32 | 10.67 | 11.25 | 75,005 | +0.59(+5.53%) |
Oct 16, 2023 | 10.97 | 11.27 | 10.54 | 10.66 | 84,657 | -0.34(-3.09%) |
Oct 13, 2023 | 10.80 | 11.56 | 10.62 | 11.00 | 59,681 | +0.26(+2.42%) |
Oct 12, 2023 | 11.81 | 11.95 | 10.51 | 10.74 | 218,749 | -1.25(-10.43%) |
Oct 11, 2023 | 12.87 | 13.11 | 11.94 | 11.99 | 72,925 | -0.70(-5.52%) |
Oct 10, 2023 | 12.99 | 13.13 | 12.32 | 12.69 | 126,926 | -0.31(-2.38%) |
Oct 09, 2023 | 13.23 | 13.23 | 12.68 | 13.00 | 87,139 | -0.43(-3.20%) |
Oct 06, 2023 | 13.39 | 13.81 | 13.22 | 13.43 | 54,456 | -0.20(-1.47%) |
Oct 05, 2023 | 13.51 | 13.81 | 13.27 | 13.63 | 123,668 | +0.21(+1.56%) |
Oct 04, 2023 | 13.42 | 13.69 | 13.05 | 13.42 | 36,665 | +0.08(+0.60%) |
Oct 03, 2023 | 13.19 | 13.66 | 12.67 | 13.34 | 83,605 | +0.06(+0.45%) |
Oct 02, 2023 | 13.58 | 13.72 | 13.11 | 13.28 | 176,186 | -0.29(-2.14%) |
Sep 29, 2023 | 13.67 | 13.82 | 13.19 | 13.57 | 34,667 | -0.14(-1.02%) |
Sep 28, 2023 | 13.97 | 13.97 | 13.43 | 13.71 | 31,563 | +0.09(+0.66%) |
Sep 27, 2023 | 13.01 | 13.73 | 13.01 | 13.62 | 29,342 | +0.52(+3.97%) |
Sep 26, 2023 | 12.98 | 13.35 | 12.98 | 13.10 | 110,986 | -0.09(-0.68%) |
Sep 25, 2023 | 13.35 | 13.20 | 12.98 | 13.19 | 65,295 | -0.17(-1.27%) |
Sep 22, 2023 | 13.04 | 13.43 | 12.86 | 13.36 | 58,626 | +0.46(+3.57%) |
Sep 21, 2023 | 13.01 | 13.03 | 12.29 | 12.90 | 86,283 | -0.15(-1.15%) |
Sep 20, 2023 | 13.68 | 13.68 | 12.65 | 13.05 | 94,618 | -0.42(-3.12%) |
Sep 19, 2023 | 13.70 | 13.76 | 13.10 | 13.47 | 70,678 | +0.02(+0.15%) |
Sep 18, 2023 | 13.17 | 13.76 | 12.97 | 13.45 | 56,077 | +0.30(+2.28%) |
Sep 15, 2023 | 13.91 | 13.96 | 12.87 | 13.15 | 256,076 | -0.87(-6.21%) |
Sep 14, 2023 | 13.73 | 14.28 | 13.54 | 14.02 | 87,087 | +0.36(+2.64%) |
Sep 13, 2023 | 13.63 | 14.02 | 13.63 | 13.66 | 52,976 | -0.13(-0.94%) |
Sep 12, 2023 | 13.47 | 13.93 | 13.23 | 13.79 | 52,955 | +0.46(+3.45%) |
Sep 11, 2023 | 13.81 | 13.93 | 13.29 | 13.33 | 42,854 | -0.36(-2.63%) |
Sep 08, 2023 | 14.07 | 14.23 | 13.49 | 13.69 | 49,854 | -0.37(-2.63%) |
Sep 07, 2023 | 15.01 | 15.01 | 14.05 | 14.06 | 40,023 | -0.94(-6.27%) |
Sep 06, 2023 | 15.29 | 15.29 | 14.67 | 15.00 | 70,291 | -0.19(-1.25%) |
Sep 05, 2023 | 15.40 | 15.74 | 15.04 | 15.19 | 77,949 | -0.51(-3.25%) |
Sep 01, 2023 | 15.95 | 16.22 | 15.26 | 15.70 | 40,921 | -0.19(-1.20%) |
Aug 31, 2023 | 16.00 | 16.80 | 15.84 | 15.89 | 93,844 | -0.11(-0.69%) |
Aug 30, 2023 | 15.68 | 16.44 | 15.68 | 16.00 | 44,163 | +0.02(+0.13%) |
Aug 29, 2023 | 15.68 | 16.51 | 15.64 | 15.98 | 35,812 | +0.58(+3.77%) |
Aug 28, 2023 | 15.46 | 16.08 | 15.34 | 15.40 | 47,273 | +0.05(+0.33%) |
Aug 25, 2023 | 15.72 | 15.88 | 15.19 | 15.35 | 45,867 | -0.26(-1.67%) |
Aug 24, 2023 | 15.00 | 15.80 | 14.90 | 15.61 | 61,792 | +0.50(+3.31%) |
Aug 23, 2023 | 15.36 | 15.53 | 14.99 | 15.11 | 57,002 | -0.14(-0.92%) |
Aug 22, 2023 | 14.72 | 15.30 | 14.62 | 15.25 | 75,977 | +0.75(+5.17%) |
Aug 21, 2023 | 14.39 | 14.62 | 14.17 | 14.50 | 83,712 | +0.11(+0.76%) |
Aug 18, 2023 | 14.70 | 15.22 | 14.36 | 14.39 | 78,854 | -0.49(-3.29%) |
Aug 17, 2023 | 15.07 | 15.40 | 14.79 | 14.88 | 91,559 | -0.10(-0.67%) |
Aug 16, 2023 | 14.95 | 15.10 | 14.68 | 14.98 | 101,854 | +0.20(+1.35%) |
Aug 15, 2023 | 15.00 | 15.42 | 13.80 | 14.78 | 121,789 | -0.17(-1.14%) |
Aug 14, 2023 | 14.98 | 15.71 | 14.01 | 14.95 | 101,896 | -0.36(-2.35%) |
Aug 11, 2023 | 15.06 | 15.34 | 14.80 | 15.31 | 41,380 | +0.23(+1.53%) |
Aug 10, 2023 | 15.44 | 15.64 | 14.87 | 15.08 | 20,559 | -0.42(-2.71%) |
Aug 09, 2023 | 15.22 | 15.74 | 15.14 | 15.50 | 66,238 | +0.16(+1.04%) |
Aug 08, 2023 | 15.27 | 15.74 | 14.96 | 15.34 | 60,455 | +0.07(+0.46%) |
Aug 07, 2023 | 16.47 | 16.47 | 15.17 | 15.27 | 150,587 | -1.08(-6.61%) |
Aug 04, 2023 | 16.49 | 16.71 | 16.21 | 16.35 | 108,049 | -0.14(-0.85%) |
Aug 03, 2023 | 16.51 | 16.91 | 15.89 | 16.49 | 46,968 | -0.04(-0.24%) |
Aug 02, 2023 | 16.56 | 16.85 | 16.36 | 16.53 | 152,690 | -0.24(-1.43%) |
Aug 01, 2023 | 16.84 | 17.02 | 16.33 | 16.77 | 72,483 | -0.68(-3.90%) |
Jul 31, 2023 | 17.47 | 17.69 | 16.71 | 17.45 | 28,544 | +0.04(+0.23%) |
Jul 28, 2023 | 16.87 | 18.29 | 16.49 | 17.41 | 58,965 | +0.81(+4.88%) |
Jul 27, 2023 | 17.03 | 17.28 | 16.34 | 16.60 | 43,305 | -0.12(-0.72%) |
Jul 26, 2023 | 16.60 | 16.88 | 16.50 | 16.72 | 21,653 | +0.14(+0.84%) |
Jul 25, 2023 | 16.50 | 17.22 | 16.35 | 16.58 | 35,620 | -0.41(-2.41%) |
Jul 24, 2023 | 16.94 | 17.09 | 16.05 | 16.99 | 49,791 | +0.00(+0.00%) |
Jul 21, 2023 | 16.40 | 17.16 | 16.05 | 16.99 | 51,011 | +0.71(+4.36%) |
Jul 20, 2023 | 16.14 | 16.69 | 15.78 | 16.28 | 91,028 | +0.07(+0.43%) |
Jul 19, 2023 | 15.71 | 17.47 | 15.70 | 16.21 | 63,819 | +0.38(+2.40%) |
Jul 18, 2023 | 16.23 | 16.90 | 15.47 | 15.83 | 49,557 | -0.46(-2.82%) |
Jul 17, 2023 | 18.03 | 18.55 | 15.96 | 16.29 | 68,708 | -1.96(-10.74%) |
Jul 14, 2023 | 18.70 | 19.09 | 18.02 | 18.25 | 27,109 | -0.63(-3.34%) |
Jul 13, 2023 | 18.45 | 18.96 | 18.37 | 18.88 | 21,732 | +0.51(+2.78%) |
Jul 12, 2023 | 18.23 | 18.65 | 17.94 | 18.37 | 122,730 | +0.44(+2.45%) |
Jul 11, 2023 | 18.19 | 18.98 | 17.79 | 17.93 | 99,974 | -0.15(-0.83%) |
Jul 10, 2023 | 17.47 | 18.77 | 17.46 | 18.08 | 83,817 | +0.71(+4.09%) |
Jul 07, 2023 | 16.75 | 17.50 | 16.55 | 17.37 | 134,658 | +0.84(+5.08%) |
Jul 06, 2023 | 16.68 | 17.26 | 16.15 | 16.53 | 61,684 | -0.49(-2.88%) |
Jul 05, 2023 | 18.17 | 18.17 | 16.97 | 17.02 | 27,183 | -1.42(-7.70%) |
Jul 03, 2023 | 17.13 | 18.62 | 17.13 | 18.44 | 40,277 | +1.29(+7.52%) |
Jun 30, 2023 | 16.04 | 17.28 | 15.70 | 17.15 | 138,919 | +1.17(+7.32%) |
Jun 29, 2023 | 16.06 | 16.77 | 15.79 | 15.98 | 32,312 | -0.17(-1.05%) |
Jun 28, 2023 | 15.60 | 16.25 | 15.00 | 16.15 | 92,190 | +0.52(+3.33%) |
Jun 27, 2023 | 16.55 | 16.77 | 15.44 | 15.63 | 68,746 | -0.98(-5.90%) |
Jun 26, 2023 | 16.00 | 16.82 | 15.98 | 16.61 | 57,890 | +0.61(+3.81%) |
Jun 23, 2023 | 16.04 | 16.36 | 15.57 | 16.00 | 672,767 | -0.17(-1.05%) |
Jun 22, 2023 | 16.62 | 16.62 | 16.00 | 16.17 | 32,457 | -0.53(-3.17%) |
Jun 21, 2023 | 16.16 | 16.75 | 15.85 | 16.70 | 52,216 | +0.30(+1.83%) |
Jun 20, 2023 | 16.54 | 16.89 | 15.72 | 16.40 | 79,345 | -0.10(-0.61%) |
Jun 16, 2023 | 17.33 | 17.33 | 16.26 | 16.50 | 53,245 | -0.40(-2.37%) |
Jun 15, 2023 | 17.07 | 17.13 | 16.71 | 16.90 | 91,127 | -0.04(-0.24%) |
Jun 14, 2023 | 17.99 | 17.99 | 16.76 | 16.94 | 121,895 | -0.48(-2.76%) |
Jun 13, 2023 | 15.96 | 17.48 | 15.80 | 17.42 | 303,550 | +1.77(+11.31%) |
Jun 12, 2023 | 15.90 | 16.10 | 15.52 | 15.65 | 141,203 | -0.19(-1.20%) |
Jun 09, 2023 | 16.71 | 17.15 | 15.71 | 15.84 | 185,478 | -0.81(-4.86%) |
Jun 08, 2023 | 16.64 | 17.25 | 16.05 | 16.65 | 127,240 | +0.01(+0.06%) |
Jun 07, 2023 | 16.30 | 16.97 | 15.84 | 16.64 | 103,358 | +0.34(+2.09%) |
Jun 06, 2023 | 15.92 | 17.15 | 15.60 | 16.30 | 95,591 | +0.37(+2.32%) |
Jun 05, 2023 | 16.72 | 16.72 | 15.65 | 15.93 | 51,547 | -0.78(-4.67%) |
Jun 02, 2023 | 17.02 | 17.20 | 16.35 | 16.71 | 85,782 | -0.08(-0.48%) |