Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 17.78 | 17.81 | 17.05 | 17.62 | 2,695 | -0.08(-0.45%) |
May 15, 2024 | 17.59 | 17.81 | 17.37 | 17.70 | 3,310 | +0.25(+1.43%) |
May 14, 2024 | 17.36 | 17.55 | 17.36 | 17.45 | 3,318 | -0.15(-0.85%) |
May 13, 2024 | 17.97 | 17.99 | 17.53 | 17.60 | 12,998 | -0.19(-1.07%) |
May 10, 2024 | 17.70 | 17.80 | 17.66 | 17.79 | 3,956 | -0.01(-0.06%) |
May 09, 2024 | 17.85 | 17.85 | 17.76 | 17.80 | 4,840 | +0.17(+0.96%) |
May 08, 2024 | 17.61 | 17.91 | 17.61 | 17.63 | 4,126 | +0.03(+0.17%) |
May 07, 2024 | 17.53 | 17.84 | 17.42 | 17.60 | 9,040 | +0.01(+0.06%) |
May 06, 2024 | 17.54 | 17.93 | 16.96 | 17.59 | 17,207 | -0.07(-0.40%) |
May 03, 2024 | 17.60 | 17.92 | 17.60 | 17.66 | 3,111 | +0.16(+0.91%) |
May 02, 2024 | 17.52 | 17.92 | 17.42 | 17.50 | 2,413 | -0.17(-0.96%) |
May 01, 2024 | 17.27 | 17.67 | 17.25 | 17.67 | 7,007 | +0.40(+2.32%) |
Apr 30, 2024 | 17.48 | 17.71 | 17.27 | 17.27 | 5,890 | -0.18(-1.03%) |
Apr 29, 2024 | 17.50 | 17.86 | 17.30 | 17.45 | 16,839 | -0.05(-0.29%) |
Apr 26, 2024 | 17.33 | 17.50 | 17.10 | 17.50 | 3,909 | +0.07(+0.40%) |
Apr 25, 2024 | 17.26 | 17.50 | 17.01 | 17.43 | 3,399 | -0.01(-0.06%) |
Apr 24, 2024 | 17.28 | 17.50 | 17.20 | 17.44 | 8,513 | +0.24(+1.40%) |
Apr 23, 2024 | 17.75 | 17.79 | 17.20 | 17.20 | 10,432 | -0.67(-3.75%) |
Apr 22, 2024 | 17.49 | 17.90 | 17.36 | 17.87 | 43,660 | +0.67(+3.90%) |
Apr 19, 2024 | 16.78 | 17.33 | 16.75 | 17.20 | 9,351 | +0.33(+1.96%) |
Apr 18, 2024 | 16.49 | 17.09 | 16.49 | 16.87 | 4,920 | +0.19(+1.14%) |
Apr 17, 2024 | 17.13 | 17.13 | 16.55 | 16.68 | 3,321 | -0.07(-0.42%) |
Apr 16, 2024 | 16.61 | 17.03 | 16.55 | 16.75 | 3,693 | -0.02(-0.12%) |
Apr 15, 2024 | 17.26 | 17.40 | 16.57 | 16.77 | 15,458 | -0.53(-3.06%) |
Apr 12, 2024 | 17.09 | 17.54 | 17.01 | 17.30 | 6,359 | -0.14(-0.80%) |
Apr 11, 2024 | 17.62 | 17.62 | 17.26 | 17.44 | 17,119 | -0.31(-1.75%) |
Apr 10, 2024 | 17.75 | 17.75 | 17.47 | 17.75 | 2,356 | +0.00(+0.00%) |
Apr 09, 2024 | 17.63 | 17.95 | 17.52 | 17.75 | 13,819 | -0.07(-0.39%) |
Apr 08, 2024 | 17.71 | 18.00 | 17.64 | 17.82 | 21,877 | +0.05(+0.28%) |
Apr 05, 2024 | 17.45 | 17.79 | 17.45 | 17.77 | 5,327 | -0.01(-0.06%) |
Apr 04, 2024 | 17.61 | 17.81 | 17.44 | 17.78 | 6,318 | +0.05(+0.28%) |
Apr 03, 2024 | 17.55 | 17.93 | 17.39 | 17.73 | 10,737 | -0.12(-0.67%) |
Apr 02, 2024 | 16.90 | 17.85 | 16.04 | 17.85 | 19,002 | +0.49(+2.82%) |
Apr 01, 2024 | 17.70 | 17.76 | 17.23 | 17.36 | 28,420 | -0.46(-2.58%) |
Mar 28, 2024 | 17.78 | 17.82 | 17.69 | 17.82 | 6,811 | -0.06(-0.34%) |
Mar 27, 2024 | 17.90 | 18.00 | 17.65 | 17.88 | 10,100 | +0.00(+0.00%) |
Mar 26, 2024 | 17.95 | 17.95 | 17.75 | 17.88 | 7,952 | +0.03(+0.17%) |
Mar 25, 2024 | 17.93 | 17.93 | 17.55 | 17.85 | 23,688 | -0.08(-0.45%) |
Mar 22, 2024 | 17.85 | 17.93 | 17.56 | 17.93 | 26,958 | +0.08(+0.45%) |
Mar 21, 2024 | 17.45 | 18.00 | 17.45 | 17.85 | 22,615 | -0.01(-0.06%) |
Mar 20, 2024 | 17.37 | 17.87 | 17.37 | 17.86 | 3,131 | +0.54(+3.12%) |
Mar 19, 2024 | 17.46 | 17.46 | 17.15 | 17.32 | 4,566 | +0.00(+0.03%) |
Mar 18, 2024 | 17.38 | 17.49 | 16.93 | 17.32 | 8,915 | +0.10(+0.55%) |
Mar 15, 2024 | 17.32 | 17.47 | 17.10 | 17.22 | 6,708 | -0.03(-0.17%) |
Mar 14, 2024 | 16.93 | 17.25 | 16.50 | 17.25 | 23,637 | +0.44(+2.62%) |
Mar 13, 2024 | 16.05 | 16.98 | 16.05 | 16.81 | 18,289 | +0.32(+1.94%) |
Mar 12, 2024 | 16.87 | 16.87 | 16.26 | 16.49 | 7,280 | -0.36(-2.14%) |
Mar 11, 2024 | 17.13 | 17.13 | 16.70 | 16.85 | 16,716 | -0.53(-3.05%) |
Mar 08, 2024 | 17.00 | 17.38 | 17.00 | 17.38 | 2,219 | +0.05(+0.29%) |
Mar 07, 2024 | 17.50 | 17.50 | 17.04 | 17.33 | 9,093 | -0.12(-0.66%) |
Mar 06, 2024 | 17.73 | 17.73 | 17.29 | 17.45 | 2,782 | +0.14(+0.84%) |
Mar 05, 2024 | 17.34 | 17.51 | 17.07 | 17.30 | 9,968 | +0.16(+0.93%) |
Mar 04, 2024 | 17.49 | 17.99 | 16.45 | 17.14 | 44,776 | -0.08(-0.46%) |
Mar 01, 2024 | 17.69 | 17.75 | 17.13 | 17.22 | 6,429 | -0.36(-2.05%) |
Feb 29, 2024 | 17.67 | 17.67 | 17.22 | 17.58 | 4,147 | +0.07(+0.40%) |
Feb 28, 2024 | 17.71 | 17.71 | 17.27 | 17.51 | 5,615 | +0.07(+0.40%) |
Feb 27, 2024 | 17.49 | 17.59 | 17.36 | 17.44 | 9,309 | -0.06(-0.34%) |
Feb 26, 2024 | 17.26 | 17.50 | 16.80 | 17.50 | 8,478 | +0.01(+0.06%) |
Feb 23, 2024 | 17.49 | 17.49 | 17.18 | 17.49 | 7,170 | +0.18(+1.04%) |
Feb 22, 2024 | 17.41 | 17.48 | 17.23 | 17.31 | 10,346 | -0.07(-0.40%) |
Feb 21, 2024 | 17.46 | 17.46 | 17.17 | 17.38 | 1,844 | +0.11(+0.64%) |
Feb 20, 2024 | 17.50 | 17.50 | 17.01 | 17.27 | 5,835 | -0.23(-1.31%) |
Feb 16, 2024 | 17.64 | 17.64 | 17.31 | 17.50 | 12,396 | -0.15(-0.85%) |
Feb 15, 2024 | 17.76 | 17.89 | 17.45 | 17.65 | 14,365 | -0.11(-0.62%) |
Feb 14, 2024 | 17.00 | 17.76 | 17.00 | 17.76 | 8,759 | +0.42(+2.42%) |
Feb 13, 2024 | 17.20 | 17.38 | 17.01 | 17.34 | 9,270 | -0.05(-0.29%) |
Feb 12, 2024 | 17.42 | 17.58 | 17.20 | 17.39 | 8,936 | -0.19(-1.08%) |
Feb 09, 2024 | 17.43 | 17.60 | 17.32 | 17.58 | 6,891 | +0.09(+0.51%) |
Feb 08, 2024 | 17.50 | 17.50 | 17.23 | 17.49 | 3,420 | -0.11(-0.63%) |
Feb 07, 2024 | 17.50 | 17.60 | 17.34 | 17.60 | 9,229 | +0.00(+0.00%) |
Feb 06, 2024 | 17.83 | 17.84 | 17.26 | 17.60 | 20,074 | -0.20(-1.12%) |
Feb 05, 2024 | 17.95 | 18.00 | 17.29 | 17.80 | 39,469 | -0.20(-1.11%) |
Feb 02, 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 12,636 | +0.12(+0.67%) |
Feb 01, 2024 | 17.58 | 18.00 | 17.58 | 17.88 | 7,911 | +0.25(+1.42%) |
Jan 31, 2024 | 17.90 | 18.00 | 17.57 | 17.63 | 8,089 | -0.05(-0.30%) |
Jan 30, 2024 | 17.71 | 17.94 | 17.66 | 17.68 | 1,927 | -0.32(-1.76%) |
Jan 29, 2024 | 17.99 | 18.07 | 17.62 | 18.00 | 10,623 | +0.02(+0.11%) |
Jan 26, 2024 | 17.70 | 17.98 | 17.70 | 17.98 | 2,738 | -0.02(-0.11%) |
Jan 25, 2024 | 17.99 | 18.00 | 17.51 | 18.00 | 6,144 | +0.03(+0.17%) |
Jan 24, 2024 | 17.62 | 18.19 | 17.50 | 17.97 | 14,070 | +0.42(+2.39%) |
Jan 23, 2024 | 18.05 | 18.05 | 17.50 | 17.55 | 11,136 | -0.45(-2.50%) |
Jan 22, 2024 | 17.97 | 18.83 | 17.70 | 18.00 | 21,431 | +0.30(+1.69%) |
Jan 19, 2024 | 17.12 | 17.99 | 17.12 | 17.70 | 12,913 | +0.48(+2.79%) |
Jan 18, 2024 | 17.46 | 17.80 | 16.58 | 17.22 | 44,603 | -0.24(-1.37%) |
Jan 17, 2024 | 16.97 | 17.47 | 16.83 | 17.46 | 7,128 | +0.60(+3.56%) |
Jan 16, 2024 | 17.46 | 17.46 | 16.52 | 16.86 | 23,479 | -0.14(-0.82%) |
Jan 12, 2024 | 17.10 | 17.23 | 16.92 | 17.00 | 18,927 | -0.20(-1.16%) |
Jan 11, 2024 | 17.00 | 17.94 | 17.00 | 17.20 | 17,537 | +0.07(+0.41%) |
Jan 10, 2024 | 17.00 | 18.35 | 17.00 | 17.13 | 8,162 | -0.05(-0.29%) |
Jan 09, 2024 | 16.70 | 17.18 | 16.54 | 17.18 | 5,022 | +0.16(+0.94%) |
Jan 08, 2024 | 16.89 | 17.07 | 16.64 | 17.02 | 14,524 | -0.04(-0.23%) |
Jan 05, 2024 | 17.16 | 17.16 | 17.00 | 17.06 | 7,980 | +0.21(+1.25%) |
Jan 04, 2024 | 16.50 | 17.30 | 16.50 | 16.85 | 11,264 | +0.36(+2.18%) |
Jan 03, 2024 | 16.15 | 16.50 | 16.10 | 16.49 | 13,591 | +0.39(+2.42%) |
Jan 02, 2024 | 16.02 | 16.28 | 16.02 | 16.10 | 4,659 | -0.16(-0.98%) |
Dec 29, 2023 | 16.50 | 16.50 | 16.04 | 16.26 | 3,279 | +0.00(+0.00%) |
Dec 28, 2023 | 16.20 | 16.50 | 16.20 | 16.26 | 3,341 | +0.06(+0.37%) |
Dec 27, 2023 | 16.25 | 16.49 | 16.13 | 16.20 | 9,725 | +0.02(+0.09%) |
Dec 26, 2023 | 16.17 | 16.24 | 15.79 | 16.18 | 13,321 | +0.11(+0.65%) |
Dec 22, 2023 | 15.62 | 16.19 | 15.62 | 16.08 | 18,638 | +0.03(+0.19%) |
Dec 21, 2023 | 16.00 | 16.19 | 15.75 | 16.05 | 4,130 | +0.09(+0.56%) |
Dec 20, 2023 | 16.14 | 16.24 | 15.65 | 15.96 | 8,741 | -0.18(-1.12%) |
Dec 19, 2023 | 16.38 | 16.84 | 16.05 | 16.14 | 16,487 | +0.14(+0.88%) |
Dec 18, 2023 | 15.51 | 16.63 | 15.11 | 16.00 | 28,990 | +0.17(+1.07%) |
Dec 15, 2023 | 15.67 | 15.83 | 15.43 | 15.83 | 10,441 | +0.18(+1.15%) |
Dec 14, 2023 | 14.87 | 15.83 | 14.87 | 15.65 | 22,200 | +0.49(+3.23%) |
Dec 13, 2023 | 14.84 | 15.38 | 14.84 | 15.16 | 21,002 | +0.26(+1.74%) |
Dec 12, 2023 | 14.84 | 15.24 | 14.60 | 14.90 | 7,055 | -0.11(-0.73%) |
Dec 11, 2023 | 15.19 | 15.42 | 14.90 | 15.01 | 24,689 | +0.02(+0.13%) |
Dec 08, 2023 | 14.96 | 15.19 | 14.83 | 14.99 | 13,593 | +0.05(+0.33%) |
Dec 07, 2023 | 15.15 | 15.61 | 14.55 | 14.94 | 38,631 | -0.22(-1.45%) |
Dec 06, 2023 | 15.00 | 15.75 | 14.34 | 15.16 | 40,620 | +1.16(+8.29%) |
Dec 05, 2023 | 14.38 | 14.56 | 14.00 | 14.00 | 11,406 | -0.36(-2.51%) |
Dec 04, 2023 | 14.41 | 14.86 | 14.36 | 14.36 | 7,560 | -0.04(-0.28%) |
Dec 01, 2023 | 14.20 | 14.45 | 14.05 | 14.40 | 2,322 | +0.35(+2.49%) |
Nov 30, 2023 | 13.81 | 14.12 | 13.81 | 14.05 | 2,914 | +0.02(+0.14%) |
Nov 29, 2023 | 14.06 | 14.10 | 13.93 | 14.03 | 3,997 | +0.10(+0.72%) |
Nov 27, 2023 | 13.93 | 432 | -0.01(-0.07%) | |||
Nov 22, 2023 | 13.94 | 563 | +0.04(+0.29%) | |||
Nov 21, 2023 | 13.85 | 14.50 | 13.78 | 13.90 | 3,855 | -0.05(-0.36%) |
Nov 20, 2023 | 14.02 | 14.10 | 13.79 | 13.95 | 6,468 | +0.00(+0.00%) |
Nov 17, 2023 | 13.88 | 13.95 | 13.70 | 13.95 | 1,725 | +0.45(+3.33%) |
Nov 16, 2023 | 13.50 | 13.75 | 13.49 | 13.50 | 9,076 | -0.01(-0.07%) |
Nov 15, 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 726 | -0.22(-1.61%) |
Nov 14, 2023 | 13.83 | 13.83 | 13.73 | 13.73 | 1,435 | +0.17(+1.27%) |
Nov 13, 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 1,229 | -0.34(-2.45%) |
Nov 10, 2023 | 13.70 | 13.90 | 13.70 | 13.90 | 2,803 | +0.21(+1.53%) |
Nov 09, 2023 | 13.50 | 13.69 | 13.48 | 13.69 | 8,504 | +0.19(+1.41%) |
Nov 08, 2023 | 13.50 | 13.52 | 13.50 | 13.50 | 2,547 | +0.00(+0.00%) |
Nov 07, 2023 | 13.52 | 13.85 | 13.50 | 13.50 | 3,272 | -0.04(-0.30%) |
Nov 06, 2023 | 13.60 | 13.92 | 13.53 | 13.54 | 2,474 | +0.01(+0.07%) |
Nov 03, 2023 | 13.61 | 13.67 | 13.50 | 13.53 | 2,037 | +0.03(+0.22%) |
Nov 02, 2023 | 13.54 | 13.75 | 13.37 | 13.50 | 12,731 | -0.12(-0.88%) |
Nov 01, 2023 | 13.58 | 13.62 | 13.51 | 13.62 | 2,201 | +0.04(+0.29%) |
Oct 31, 2023 | 13.96 | 13.96 | 13.58 | 13.58 | 1,315 | -0.12(-0.87%) |
Oct 30, 2023 | 13.32 | 13.70 | 13.32 | 13.70 | 1,663 | +0.42(+3.16%) |
Oct 27, 2023 | 13.15 | 13.49 | 12.95 | 13.28 | 6,135 | +0.42(+3.27%) |
Oct 26, 2023 | 12.36 | 12.86 | 12.36 | 12.86 | 2,150 | +0.53(+4.30%) |
Oct 25, 2023 | 12.05 | 12.33 | 12.05 | 12.33 | 7,005 | +0.08(+0.65%) |
Oct 24, 2023 | 12.57 | 12.57 | 12.25 | 12.25 | 1,041 | -0.21(-1.69%) |
Oct 23, 2023 | 12.70 | 12.70 | 12.46 | 12.46 | 4,749 | -0.12(-0.95%) |
Oct 20, 2023 | 12.33 | 12.69 | 12.22 | 12.58 | 1,375 | +0.23(+1.86%) |
Oct 19, 2023 | 11.79 | 12.58 | 11.79 | 12.35 | 13,130 | +0.54(+4.57%) |
Oct 18, 2023 | 12.21 | 12.30 | 11.81 | 11.81 | 2,556 | -0.20(-1.67%) |
Oct 17, 2023 | 12.67 | 12.67 | 12.01 | 12.01 | 5,932 | -0.28(-2.28%) |
Oct 16, 2023 | 12.37 | 12.75 | 12.16 | 12.29 | 8,206 | -0.11(-0.89%) |
Oct 13, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 644 | -0.02(-0.16%) |
Oct 12, 2023 | 12.70 | 12.75 | 11.95 | 12.42 | 4,089 | -0.14(-1.11%) |
Oct 11, 2023 | 12.61 | 12.84 | 12.50 | 12.56 | 7,027 | +0.00(+0.00%) |
Oct 10, 2023 | 12.98 | 12.98 | 12.45 | 12.56 | 7,439 | -0.24(-1.88%) |
Oct 09, 2023 | 12.85 | 13.07 | 12.66 | 12.80 | 8,973 | -0.20(-1.54%) |
Oct 06, 2023 | 12.70 | 13.03 | 12.68 | 13.00 | 2,838 | +0.30(+2.37%) |
Oct 05, 2023 | 12.44 | 12.70 | 12.44 | 12.70 | 3,720 | +0.29(+2.34%) |
Oct 04, 2023 | 12.20 | 12.46 | 12.19 | 12.41 | 8,086 | +0.13(+1.06%) |
Oct 03, 2023 | 12.22 | 12.44 | 12.22 | 12.28 | 3,646 | -0.15(-1.21%) |
Oct 02, 2023 | 12.31 | 12.43 | 12.31 | 12.43 | 1,244 | -0.07(-0.56%) |
Sep 29, 2023 | 12.17 | 12.51 | 12.16 | 12.50 | 17,625 | +0.39(+3.22%) |
Sep 28, 2023 | 12.37 | 12.67 | 11.99 | 12.11 | 6,546 | -0.05(-0.41%) |
Sep 27, 2023 | 12.26 | 12.47 | 12.09 | 12.16 | 8,841 | -0.23(-1.86%) |
Sep 26, 2023 | 12.30 | 12.60 | 12.10 | 12.39 | 13,657 | +0.09(+0.73%) |
Sep 25, 2023 | 12.43 | 12.73 | 12.28 | 12.30 | 23,640 | -0.10(-0.81%) |
Sep 22, 2023 | 12.55 | 12.55 | 12.04 | 12.40 | 17,971 | +0.08(+0.65%) |
Sep 21, 2023 | 12.89 | 12.89 | 12.32 | 12.32 | 13,043 | -0.59(-4.57%) |
Sep 20, 2023 | 13.28 | 13.98 | 12.89 | 12.91 | 3,578 | -0.29(-2.20%) |
Sep 19, 2023 | 13.05 | 13.34 | 13.00 | 13.20 | 3,344 | +0.15(+1.15%) |
Sep 18, 2023 | 13.31 | 13.31 | 12.99 | 13.05 | 2,393 | -0.55(-4.04%) |
Sep 15, 2023 | 13.39 | 13.60 | 13.30 | 13.60 | 10,218 | +0.26(+1.95%) |
Sep 14, 2023 | 13.16 | 13.35 | 13.01 | 13.34 | 9,581 | +0.18(+1.37%) |
Sep 13, 2023 | 12.80 | 13.27 | 12.38 | 13.16 | 10,277 | +0.33(+2.57%) |
Sep 12, 2023 | 13.25 | 13.28 | 12.83 | 12.83 | 7,847 | -0.42(-3.17%) |
Sep 11, 2023 | 13.93 | 13.93 | 12.85 | 13.25 | 13,096 | -0.78(-5.56%) |
Sep 08, 2023 | 13.99 | 14.10 | 13.99 | 14.03 | 2,492 | -0.31(-2.16%) |
Sep 07, 2023 | 14.30 | 14.36 | 14.11 | 14.34 | 4,689 | -0.01(-0.07%) |
Sep 06, 2023 | 14.39 | 14.75 | 13.99 | 14.35 | 7,971 | +0.03(+0.21%) |
Sep 05, 2023 | 15.13 | 15.13 | 14.32 | 14.32 | 5,399 | -0.70(-4.66%) |
Sep 01, 2023 | 14.87 | 15.22 | 14.80 | 15.02 | 5,455 | +0.22(+1.49%) |
Aug 31, 2023 | 14.80 | 15.00 | 14.80 | 14.80 | 7,223 | +0.05(+0.34%) |
Aug 30, 2023 | 14.82 | 14.82 | 14.75 | 14.75 | 1,275 | +0.14(+0.95%) |
Aug 29, 2023 | 14.67 | 14.90 | 14.30 | 14.61 | 3,119 | -0.04(-0.27%) |
Aug 28, 2023 | 15.00 | 15.07 | 14.65 | 14.65 | 9,622 | -0.33(-2.20%) |
Aug 25, 2023 | 14.45 | 15.00 | 14.44 | 14.98 | 11,401 | +0.58(+4.03%) |
Aug 24, 2023 | 14.54 | 14.65 | 14.15 | 14.40 | 1,456 | -0.32(-2.17%) |
Aug 23, 2023 | 14.70 | 14.98 | 14.70 | 14.72 | 4,353 | -0.13(-0.88%) |
Aug 22, 2023 | 14.46 | 14.85 | 13.95 | 14.85 | 17,515 | +0.53(+3.70%) |
Aug 21, 2023 | 13.98 | 14.63 | 13.91 | 14.32 | 17,142 | +0.17(+1.20%) |
Aug 18, 2023 | 14.56 | 14.56 | 14.00 | 14.15 | 14,773 | -0.41(-2.82%) |
Aug 17, 2023 | 14.51 | 14.63 | 14.51 | 14.56 | 1,284 | -0.14(-0.95%) |
Aug 16, 2023 | 14.42 | 14.70 | 14.35 | 14.70 | 5,930 | +0.34(+2.37%) |
Aug 15, 2023 | 14.32 | 14.59 | 14.13 | 14.36 | 4,071 | +0.05(+0.35%) |
Aug 14, 2023 | 14.66 | 14.74 | 14.15 | 14.31 | 3,888 | -0.22(-1.51%) |
Aug 11, 2023 | 14.49 | 14.53 | 14.30 | 14.53 | 8,243 | +0.18(+1.25%) |
Aug 10, 2023 | 14.12 | 14.65 | 14.12 | 14.35 | 2,742 | +0.20(+1.41%) |
Aug 09, 2023 | 13.75 | 14.17 | 13.69 | 14.15 | 17,960 | +0.35(+2.54%) |
Aug 08, 2023 | 14.04 | 14.04 | 13.77 | 13.80 | 2,963 | +0.00(+0.00%) |
Aug 07, 2023 | 13.65 | 13.80 | 13.65 | 13.80 | 2,359 | +0.03(+0.22%) |
Aug 04, 2023 | 13.51 | 14.00 | 13.51 | 13.77 | 5,531 | -0.08(-0.58%) |
Aug 03, 2023 | 13.96 | 14.05 | 13.57 | 13.85 | 5,380 | -0.09(-0.65%) |
Aug 02, 2023 | 14.11 | 14.16 | 13.84 | 13.94 | 13,757 | -0.44(-3.03%) |
Aug 01, 2023 | 14.21 | 14.45 | 14.08 | 14.38 | 8,712 | +0.14(+1.02%) |
Jul 31, 2023 | 14.50 | 14.70 | 14.23 | 14.23 | 2,774 | -0.50(-3.38%) |
Jul 28, 2023 | 14.22 | 14.73 | 14.22 | 14.73 | 2,181 | +0.48(+3.36%) |
Jul 27, 2023 | 14.52 | 14.54 | 14.25 | 14.25 | 27,240 | -0.18(-1.21%) |
Jul 26, 2023 | 14.93 | 14.93 | 14.35 | 14.43 | 6,935 | -0.07(-0.52%) |
Jul 25, 2023 | 14.19 | 14.50 | 14.19 | 14.50 | 15,770 | +0.40(+2.84%) |
Jul 24, 2023 | 14.40 | 14.40 | 14.10 | 14.10 | 1,604 | -0.21(-1.47%) |
Jul 21, 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 975 | -0.04(-0.28%) |
Jul 20, 2023 | 14.38 | 14.59 | 14.31 | 14.35 | 1,339 | -0.09(-0.62%) |
Jul 19, 2023 | 14.38 | 14.62 | 14.38 | 14.44 | 1,029 | +0.05(+0.35%) |
Jul 18, 2023 | 14.49 | 14.49 | 14.25 | 14.39 | 3,732 | +0.16(+1.12%) |
Jul 17, 2023 | 14.11 | 14.49 | 14.11 | 14.23 | 7,181 | +0.02(+0.14%) |
Jul 14, 2023 | 14.05 | 14.40 | 14.05 | 14.21 | 5,148 | -0.16(-1.11%) |
Jul 13, 2023 | 14.11 | 14.40 | 13.95 | 14.37 | 5,049 | +0.21(+1.48%) |
Jul 12, 2023 | 14.08 | 14.16 | 13.95 | 14.16 | 15,249 | -0.02(-0.14%) |
Jul 11, 2023 | 14.17 | 14.18 | 14.05 | 14.18 | 3,013 | +0.28(+2.01%) |
Jul 10, 2023 | 13.91 | 13.96 | 13.80 | 13.90 | 2,255 | +0.10(+0.72%) |
Jul 07, 2023 | 14.00 | 14.25 | 13.79 | 13.80 | 4,282 | -0.48(-3.36%) |
Jul 06, 2023 | 13.92 | 14.28 | 13.89 | 14.28 | 4,224 | +0.25(+1.78%) |
Jul 05, 2023 | 14.35 | 14.35 | 14.03 | 14.03 | 2,608 | -0.37(-2.57%) |
Jul 03, 2023 | 14.45 | 14.50 | 14.40 | 14.40 | 1,360 | -0.10(-0.69%) |
Jun 30, 2023 | 14.29 | 14.50 | 14.06 | 14.50 | 6,132 | +0.10(+0.70%) |
Jun 29, 2023 | 14.28 | 14.49 | 14.25 | 14.40 | 3,729 | -0.01(-0.08%) |
Jun 28, 2023 | 14.58 | 14.60 | 14.21 | 14.41 | 7,424 | -0.14(-0.96%) |
Jun 27, 2023 | 14.30 | 14.65 | 14.27 | 14.55 | 4,287 | -0.20(-1.36%) |
Jun 26, 2023 | 14.79 | 14.79 | 14.60 | 14.75 | 2,169 | -0.15(-1.01%) |
Jun 23, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 1,494 | +0.10(+0.68%) |
Jun 22, 2023 | 15.07 | 15.07 | 14.70 | 14.80 | 3,557 | -0.10(-0.67%) |
Jun 21, 2023 | 14.80 | 14.90 | 14.79 | 14.90 | 7,599 | +0.10(+0.68%) |
Jun 20, 2023 | 15.14 | 15.14 | 14.74 | 14.80 | 19,932 | -0.60(-3.90%) |
Jun 16, 2023 | 15.42 | 15.73 | 14.96 | 15.40 | 9,316 | -0.02(-0.13%) |
Jun 15, 2023 | 15.02 | 15.42 | 15.02 | 15.42 | 1,866 | +0.32(+2.12%) |
Jun 14, 2023 | 15.43 | 15.65 | 14.70 | 15.10 | 7,248 | +0.00(+0.00%) |
Jun 13, 2023 | 15.58 | 15.58 | 14.50 | 15.10 | 9,054 | +0.00(+0.00%) |
Jun 12, 2023 | 15.40 | 16.00 | 15.10 | 15.10 | 8,243 | -0.25(-1.63%) |
Jun 09, 2023 | 15.30 | 15.84 | 15.08 | 15.35 | 4,735 | +0.25(+1.66%) |
Jun 08, 2023 | 15.42 | 16.00 | 14.14 | 15.10 | 15,742 | -0.40(-2.58%) |
Jun 07, 2023 | 15.66 | 15.99 | 15.39 | 15.50 | 12,415 | -0.22(-1.40%) |
Jun 06, 2023 | 15.92 | 16.00 | 15.51 | 15.72 | 6,108 | -0.25(-1.57%) |
Jun 05, 2023 | 15.09 | 16.41 | 15.09 | 15.97 | 14,783 | -0.77(-4.60%) |
Jun 02, 2023 | 16.79 | 17.21 | 16.30 | 16.74 | 18,619 | +0.30(+1.82%) |