Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.82 | 17.82 | 17.23 | 17.23 | 96,918 | -0.69(-3.85%) |
Apr 29, 2024 | 18.00 | 18.00 | 17.60 | 17.92 | 99,079 | -0.02(-0.11%) |
Apr 26, 2024 | 17.51 | 17.94 | 17.47 | 17.94 | 77,808 | +0.59(+3.40%) |
Apr 25, 2024 | 16.57 | 17.46 | 16.31 | 17.35 | 104,670 | +0.73(+4.39%) |
Apr 24, 2024 | 16.50 | 16.67 | 16.50 | 16.62 | 75,284 | +0.19(+1.16%) |
Apr 23, 2024 | 16.27 | 16.45 | 16.10 | 16.43 | 121,596 | +0.15(+0.92%) |
Apr 22, 2024 | 15.85 | 16.39 | 15.85 | 16.28 | 73,948 | +0.26(+1.62%) |
Apr 19, 2024 | 15.92 | 16.18 | 15.89 | 16.02 | 97,636 | -0.01(-0.06%) |
Apr 18, 2024 | 15.95 | 16.50 | 15.91 | 16.03 | 186,095 | -0.24(-1.48%) |
Apr 17, 2024 | 16.85 | 17.08 | 16.22 | 16.27 | 165,269 | -0.68(-4.01%) |
Apr 16, 2024 | 16.89 | 17.00 | 16.80 | 16.95 | 118,472 | +0.05(+0.30%) |
Apr 15, 2024 | 16.95 | 17.16 | 16.65 | 16.90 | 95,270 | -0.06(-0.35%) |
Apr 12, 2024 | 17.42 | 17.42 | 16.95 | 16.96 | 41,018 | -0.54(-3.09%) |
Apr 11, 2024 | 17.48 | 17.67 | 17.42 | 17.50 | 45,385 | +0.00(+0.00%) |
Apr 10, 2024 | 17.63 | 17.93 | 17.34 | 17.50 | 81,493 | -0.36(-2.02%) |
Apr 09, 2024 | 18.05 | 18.06 | 17.19 | 17.86 | 411,826 | -0.06(-0.33%) |
Apr 08, 2024 | 18.05 | 18.38 | 17.91 | 17.92 | 112,445 | -0.13(-0.72%) |
Apr 05, 2024 | 18.25 | 18.34 | 17.91 | 18.05 | 136,504 | -0.08(-0.44%) |
Apr 04, 2024 | 18.40 | 18.64 | 18.11 | 18.13 | 57,423 | -0.27(-1.47%) |
Apr 03, 2024 | 18.27 | 18.64 | 18.14 | 18.40 | 79,194 | +0.13(+0.71%) |
Apr 02, 2024 | 18.35 | 18.60 | 18.09 | 18.27 | 73,043 | -0.26(-1.40%) |
Apr 01, 2024 | 18.73 | 18.86 | 18.43 | 18.53 | 73,469 | -0.05(-0.27%) |
Mar 28, 2024 | 18.75 | 18.63 | 18.55 | 18.58 | 110,192 | -0.05(-0.27%) |
Mar 27, 2024 | 18.54 | 18.81 | 18.32 | 18.63 | 282,989 | -0.10(-0.53%) |
Mar 26, 2024 | 19.32 | 19.44 | 18.66 | 18.73 | 183,800 | -0.68(-3.50%) |
Mar 25, 2024 | 20.37 | 20.55 | 19.37 | 19.41 | 203,509 | -1.14(-5.55%) |
Mar 22, 2024 | 21.03 | 21.03 | 20.45 | 20.55 | 103,234 | -0.58(-2.74%) |
Mar 21, 2024 | 21.31 | 21.50 | 20.86 | 21.13 | 106,584 | -0.17(-0.80%) |
Mar 20, 2024 | 21.41 | 21.50 | 21.20 | 21.30 | 91,786 | -0.06(-0.28%) |
Mar 19, 2024 | 21.69 | 21.69 | 21.16 | 21.36 | 130,928 | -0.33(-1.52%) |
Mar 18, 2024 | 21.59 | 21.94 | 21.03 | 21.69 | 214,863 | +0.10(+0.46%) |
Mar 15, 2024 | 20.37 | 22.24 | 20.37 | 21.59 | 511,928 | +1.30(+6.41%) |
Mar 14, 2024 | 21.09 | 21.42 | 20.07 | 20.29 | 278,516 | -0.61(-2.92%) |
Mar 13, 2024 | 20.80 | 21.49 | 20.64 | 20.90 | 388,769 | +0.16(+0.77%) |
Mar 12, 2024 | 20.43 | 20.88 | 20.43 | 20.74 | 118,920 | +0.31(+1.52%) |
Mar 11, 2024 | 20.53 | 20.68 | 20.37 | 20.43 | 53,279 | -0.28(-1.35%) |
Mar 08, 2024 | 20.22 | 20.92 | 20.07 | 20.71 | 131,873 | +0.52(+2.58%) |
Mar 07, 2024 | 20.24 | 20.36 | 20.02 | 20.19 | 46,856 | -0.04(-0.20%) |
Mar 06, 2024 | 20.43 | 20.63 | 20.21 | 20.23 | 45,412 | -0.06(-0.30%) |
Mar 05, 2024 | 20.31 | 20.52 | 20.06 | 20.29 | 75,526 | -0.15(-0.73%) |
Mar 04, 2024 | 20.58 | 20.68 | 20.39 | 20.44 | 55,727 | -0.14(-0.68%) |
Mar 01, 2024 | 20.80 | 20.80 | 20.40 | 20.58 | 77,176 | -0.06(-0.29%) |
Feb 29, 2024 | 20.94 | 21.07 | 20.62 | 20.64 | 79,391 | -0.14(-0.67%) |
Feb 28, 2024 | 20.36 | 20.81 | 20.33 | 20.78 | 79,174 | +0.40(+1.96%) |
Feb 27, 2024 | 19.97 | 20.45 | 19.97 | 20.38 | 35,256 | +0.33(+1.65%) |
Feb 26, 2024 | 19.92 | 20.20 | 19.74 | 20.05 | 35,185 | +0.06(+0.30%) |
Feb 23, 2024 | 20.45 | 20.45 | 19.99 | 19.99 | 60,121 | -0.51(-2.49%) |
Feb 22, 2024 | 19.87 | 20.58 | 19.79 | 20.50 | 105,788 | +0.81(+4.11%) |
Feb 21, 2024 | 19.83 | 20.01 | 19.43 | 19.69 | 100,318 | -0.16(-0.81%) |
Feb 20, 2024 | 19.75 | 20.04 | 19.46 | 19.85 | 132,124 | +0.23(+1.17%) |
Feb 16, 2024 | 19.95 | 20.02 | 19.62 | 19.62 | 100,103 | -0.33(-1.65%) |
Feb 15, 2024 | 20.56 | 20.56 | 19.95 | 19.95 | 50,764 | -0.56(-2.73%) |
Feb 14, 2024 | 20.40 | 20.68 | 20.31 | 20.51 | 187,232 | +0.23(+1.13%) |
Feb 13, 2024 | 20.68 | 20.68 | 20.17 | 20.28 | 42,034 | -0.74(-3.52%) |
Feb 12, 2024 | 20.84 | 21.31 | 20.84 | 21.02 | 85,124 | +0.12(+0.57%) |
Feb 09, 2024 | 20.33 | 21.02 | 20.30 | 20.90 | 84,374 | +0.51(+2.50%) |
Feb 08, 2024 | 20.05 | 20.61 | 20.05 | 20.39 | 94,919 | +0.40(+2.00%) |
Feb 07, 2024 | 20.11 | 20.15 | 19.75 | 19.99 | 85,579 | -0.24(-1.19%) |
Feb 06, 2024 | 20.60 | 20.60 | 20.01 | 20.23 | 96,970 | -0.21(-1.03%) |
Feb 05, 2024 | 20.05 | 20.52 | 19.85 | 20.44 | 111,115 | +0.36(+1.79%) |
Feb 02, 2024 | 20.41 | 20.57 | 19.89 | 20.08 | 124,005 | -0.51(-2.48%) |
Feb 01, 2024 | 19.67 | 20.62 | 19.64 | 20.59 | 117,513 | +0.97(+4.94%) |
Jan 31, 2024 | 19.60 | 19.85 | 19.44 | 19.62 | 93,702 | -0.03(-0.15%) |
Jan 30, 2024 | 19.51 | 19.83 | 19.28 | 19.65 | 122,503 | +0.00(+0.00%) |
Jan 29, 2024 | 20.13 | 20.34 | 19.63 | 19.65 | 115,332 | -0.66(-3.25%) |
Jan 26, 2024 | 20.72 | 20.72 | 20.29 | 20.31 | 116,051 | -0.32(-1.55%) |
Jan 25, 2024 | 20.38 | 20.68 | 20.20 | 20.63 | 117,818 | +0.38(+1.88%) |
Jan 24, 2024 | 20.64 | 20.77 | 20.12 | 20.25 | 102,076 | -0.22(-1.07%) |
Jan 23, 2024 | 20.27 | 20.81 | 20.16 | 20.47 | 120,025 | +0.29(+1.44%) |
Jan 22, 2024 | 21.78 | 21.78 | 20.05 | 20.18 | 287,480 | -2.19(-9.79%) |
Jan 19, 2024 | 22.17 | 22.48 | 21.42 | 22.37 | 105,397 | +0.16(+0.72%) |
Jan 18, 2024 | 22.00 | 22.24 | 21.75 | 22.21 | 125,089 | +0.27(+1.23%) |
Jan 17, 2024 | 21.29 | 21.94 | 21.07 | 21.94 | 156,930 | +0.58(+2.72%) |
Jan 16, 2024 | 21.03 | 21.36 | 20.85 | 21.36 | 177,769 | +0.25(+1.18%) |
Jan 12, 2024 | 21.29 | 21.43 | 21.00 | 21.11 | 134,961 | -0.01(-0.05%) |
Jan 11, 2024 | 20.97 | 21.15 | 20.53 | 21.12 | 159,895 | +0.21(+1.00%) |
Jan 10, 2024 | 20.83 | 20.95 | 20.58 | 20.91 | 119,345 | +0.10(+0.48%) |
Jan 09, 2024 | 21.04 | 21.04 | 20.77 | 20.81 | 94,878 | -0.34(-1.61%) |
Jan 08, 2024 | 20.86 | 21.37 | 20.71 | 21.15 | 234,572 | +0.32(+1.54%) |
Jan 05, 2024 | 20.82 | 21.27 | 20.71 | 20.83 | 232,635 | -0.19(-0.90%) |
Jan 04, 2024 | 21.34 | 21.46 | 20.83 | 21.02 | 135,485 | -0.44(-2.05%) |
Jan 03, 2024 | 21.16 | 21.61 | 20.91 | 21.46 | 129,641 | +0.17(+0.80%) |
Jan 02, 2024 | 21.83 | 21.90 | 21.10 | 21.29 | 123,717 | -0.64(-2.92%) |
Dec 29, 2023 | 21.67 | 22.00 | 21.59 | 21.93 | 109,271 | +0.17(+0.78%) |
Dec 28, 2023 | 22.01 | 22.12 | 21.52 | 21.76 | 74,247 | -0.21(-0.96%) |
Dec 27, 2023 | 22.13 | 22.28 | 21.86 | 21.97 | 190,200 | -0.14(-0.63%) |
Dec 26, 2023 | 21.80 | 22.41 | 21.74 | 22.11 | 197,724 | +0.35(+1.61%) |
Dec 22, 2023 | 21.71 | 21.91 | 21.29 | 21.76 | 218,127 | +0.04(+0.18%) |
Dec 21, 2023 | 21.67 | 21.76 | 21.37 | 21.72 | 79,444 | +0.31(+1.45%) |
Dec 20, 2023 | 21.69 | 21.90 | 21.40 | 21.41 | 136,697 | -0.33(-1.52%) |
Dec 19, 2023 | 21.34 | 21.75 | 21.34 | 21.74 | 87,966 | +0.52(+2.45%) |
Dec 18, 2023 | 21.25 | 21.28 | 21.00 | 21.22 | 79,316 | +0.02(+0.09%) |
Dec 15, 2023 | 21.06 | 21.32 | 20.84 | 21.20 | 282,359 | +0.15(+0.71%) |
Dec 14, 2023 | 21.55 | 21.66 | 20.80 | 21.05 | 207,599 | -0.25(-1.17%) |
Dec 13, 2023 | 20.95 | 21.31 | 20.88 | 21.30 | 169,174 | +0.29(+1.38%) |
Dec 12, 2023 | 21.03 | 21.15 | 20.83 | 21.01 | 195,667 | -0.09(-0.43%) |
Dec 11, 2023 | 21.36 | 21.56 | 21.01 | 21.10 | 226,244 | -0.26(-1.22%) |
Dec 08, 2023 | 21.63 | 21.75 | 21.28 | 21.36 | 300,629 | -0.42(-1.93%) |
Dec 07, 2023 | 21.24 | 21.91 | 21.00 | 21.78 | 202,450 | +0.67(+3.17%) |
Dec 06, 2023 | 20.70 | 21.47 | 20.70 | 21.11 | 287,240 | +0.60(+2.93%) |
Dec 05, 2023 | 20.49 | 20.59 | 20.25 | 20.51 | 95,395 | +0.01(+0.05%) |
Dec 04, 2023 | 20.41 | 20.58 | 20.36 | 20.50 | 106,723 | +0.05(+0.24%) |
Dec 01, 2023 | 20.43 | 20.63 | 20.27 | 20.45 | 97,198 | -0.01(-0.05%) |
Nov 30, 2023 | 20.52 | 20.67 | 20.30 | 20.46 | 142,048 | -0.10(-0.49%) |
Nov 29, 2023 | 20.28 | 21.18 | 20.28 | 20.56 | 229,591 | +0.34(+1.68%) |
Nov 28, 2023 | 20.24 | 20.53 | 20.02 | 20.22 | 207,566 | -0.01(-0.05%) |
Nov 27, 2023 | 19.62 | 20.41 | 19.41 | 20.23 | 335,659 | -0.10(-0.49%) |
Nov 24, 2023 | 20.08 | 20.44 | 20.08 | 20.33 | 187,256 | +0.32(+1.60%) |
Nov 22, 2023 | 19.45 | 20.19 | 19.45 | 20.01 | 332,556 | +0.53(+2.72%) |
Nov 21, 2023 | 19.44 | 19.77 | 19.29 | 19.48 | 309,550 | +0.08(+0.41%) |
Nov 20, 2023 | 18.79 | 19.65 | 18.79 | 19.40 | 303,909 | +0.46(+2.43%) |
Nov 17, 2023 | 18.50 | 19.23 | 18.39 | 18.94 | 267,966 | +0.60(+3.27%) |
Nov 16, 2023 | 18.47 | 18.58 | 17.84 | 18.34 | 220,783 | -0.29(-1.56%) |
Nov 15, 2023 | 18.11 | 18.91 | 17.86 | 18.63 | 244,785 | +0.61(+3.39%) |
Nov 14, 2023 | 17.36 | 18.27 | 14.64 | 18.02 | 797,707 | +0.42(+2.39%) |
Nov 13, 2023 | 17.42 | 17.78 | 17.35 | 17.60 | 208,886 | +0.16(+0.92%) |
Nov 10, 2023 | 17.20 | 17.50 | 16.83 | 17.44 | 104,273 | +0.35(+2.05%) |
Nov 09, 2023 | 17.20 | 17.41 | 17.01 | 17.09 | 121,188 | -0.22(-1.27%) |
Nov 08, 2023 | 17.50 | 17.68 | 17.23 | 17.31 | 158,057 | -0.18(-1.03%) |
Nov 07, 2023 | 17.15 | 17.59 | 16.92 | 17.49 | 120,086 | +0.33(+1.92%) |
Nov 06, 2023 | 17.24 | 17.24 | 16.85 | 17.16 | 102,010 | +0.06(+0.35%) |
Nov 03, 2023 | 17.32 | 17.69 | 17.05 | 17.10 | 198,488 | -0.06(-0.35%) |
Nov 02, 2023 | 16.90 | 17.57 | 16.80 | 17.16 | 261,876 | +0.50(+3.00%) |
Nov 01, 2023 | 16.21 | 16.76 | 16.00 | 16.66 | 205,208 | +0.56(+3.48%) |
Oct 31, 2023 | 16.21 | 16.31 | 15.97 | 16.10 | 118,896 | -0.14(-0.86%) |
Oct 30, 2023 | 16.16 | 16.51 | 16.05 | 16.24 | 247,697 | +0.23(+1.44%) |
Oct 27, 2023 | 16.28 | 16.44 | 15.98 | 16.01 | 269,066 | -0.23(-1.42%) |
Oct 26, 2023 | 15.88 | 16.33 | 15.84 | 16.24 | 89,342 | +0.23(+1.44%) |
Oct 25, 2023 | 15.79 | 16.12 | 15.58 | 16.01 | 99,514 | +0.16(+1.01%) |
Oct 24, 2023 | 15.62 | 16.03 | 15.60 | 15.85 | 93,873 | +0.29(+1.86%) |
Oct 23, 2023 | 15.25 | 15.81 | 15.16 | 15.56 | 145,065 | +0.15(+0.97%) |
Oct 20, 2023 | 15.44 | 15.51 | 15.06 | 15.41 | 95,956 | -0.07(-0.45%) |
Oct 19, 2023 | 15.47 | 15.62 | 15.26 | 15.48 | 98,290 | +0.02(+0.13%) |
Oct 18, 2023 | 15.66 | 15.88 | 15.36 | 15.46 | 245,482 | -0.34(-2.15%) |
Oct 17, 2023 | 15.69 | 15.96 | 15.51 | 15.80 | 156,149 | -0.03(-0.19%) |
Oct 16, 2023 | 15.44 | 16.16 | 15.36 | 15.83 | 292,307 | +0.43(+2.79%) |
Oct 13, 2023 | 15.99 | 16.07 | 15.39 | 15.40 | 334,345 | -0.03(-0.19%) |
Oct 12, 2023 | 15.54 | 15.54 | 15.11 | 15.43 | 168,134 | -0.16(-1.03%) |
Oct 11, 2023 | 15.26 | 15.71 | 15.26 | 15.59 | 124,125 | +0.38(+2.50%) |
Oct 10, 2023 | 14.77 | 15.49 | 14.77 | 15.21 | 109,200 | +0.41(+2.77%) |
Oct 09, 2023 | 14.60 | 14.99 | 14.59 | 14.80 | 163,843 | -0.13(-0.87%) |
Oct 06, 2023 | 14.71 | 15.05 | 14.59 | 14.93 | 119,720 | +0.11(+0.74%) |
Oct 05, 2023 | 15.35 | 15.46 | 14.81 | 14.82 | 65,254 | -0.56(-3.64%) |
Oct 04, 2023 | 15.01 | 15.47 | 15.00 | 15.38 | 161,170 | +0.36(+2.40%) |
Oct 03, 2023 | 15.51 | 15.51 | 15.00 | 15.02 | 60,476 | -0.59(-3.78%) |
Oct 02, 2023 | 15.70 | 16.05 | 15.52 | 15.61 | 123,620 | -0.19(-1.20%) |
Sep 29, 2023 | 16.13 | 16.13 | 15.51 | 15.80 | 180,633 | -0.25(-1.56%) |
Sep 28, 2023 | 15.78 | 16.16 | 15.71 | 16.05 | 117,529 | +0.30(+1.90%) |
Sep 27, 2023 | 15.61 | 15.75 | 15.26 | 15.75 | 175,787 | +0.19(+1.22%) |
Sep 26, 2023 | 15.84 | 16.06 | 15.55 | 15.56 | 175,406 | -0.45(-2.81%) |
Sep 25, 2023 | 15.30 | 16.17 | 15.86 | 16.01 | 217,687 | +0.62(+4.03%) |
Sep 22, 2023 | 15.46 | 15.62 | 15.17 | 15.39 | 118,439 | -0.06(-0.39%) |
Sep 21, 2023 | 15.85 | 15.85 | 15.26 | 15.45 | 125,811 | -0.54(-3.38%) |
Sep 20, 2023 | 15.69 | 16.19 | 15.69 | 15.99 | 99,119 | +0.40(+2.57%) |
Sep 19, 2023 | 15.89 | 15.93 | 15.58 | 15.59 | 79,516 | -0.30(-1.89%) |
Sep 18, 2023 | 15.72 | 16.24 | 15.37 | 15.89 | 136,096 | +0.21(+1.34%) |
Sep 15, 2023 | 16.12 | 16.14 | 15.63 | 15.68 | 148,804 | -0.37(-2.31%) |
Sep 14, 2023 | 16.72 | 16.73 | 15.99 | 16.05 | 130,823 | -0.50(-3.02%) |
Sep 13, 2023 | 16.83 | 17.05 | 16.45 | 16.55 | 165,805 | -0.27(-1.61%) |
Sep 12, 2023 | 16.90 | 17.17 | 16.82 | 16.82 | 293,279 | -0.04(-0.24%) |
Sep 11, 2023 | 16.06 | 16.98 | 16.06 | 16.86 | 516,330 | +0.85(+5.31%) |
Sep 08, 2023 | 15.34 | 16.03 | 15.34 | 16.01 | 163,807 | +0.67(+4.37%) |
Sep 07, 2023 | 15.66 | 15.82 | 15.32 | 15.34 | 106,701 | -0.35(-2.23%) |
Sep 06, 2023 | 15.85 | 15.95 | 15.43 | 15.69 | 162,786 | -0.16(-1.01%) |
Sep 05, 2023 | 16.02 | 16.02 | 15.38 | 15.85 | 248,185 | -0.12(-0.75%) |
Sep 01, 2023 | 15.65 | 16.28 | 15.54 | 15.97 | 346,324 | +0.90(+5.97%) |
Aug 31, 2023 | 15.25 | 15.37 | 15.00 | 15.07 | 192,262 | -0.24(-1.57%) |
Aug 30, 2023 | 15.00 | 15.49 | 15.00 | 15.31 | 116,731 | +0.20(+1.32%) |
Aug 29, 2023 | 14.62 | 15.75 | 14.56 | 15.11 | 538,065 | +0.45(+3.07%) |
Aug 28, 2023 | 14.56 | 14.74 | 14.51 | 14.66 | 354,633 | +0.12(+0.83%) |
Aug 25, 2023 | 14.68 | 14.70 | 14.27 | 14.54 | 159,271 | -0.14(-0.95%) |
Aug 24, 2023 | 14.77 | 14.97 | 14.61 | 14.68 | 191,091 | -0.03(-0.20%) |
Aug 23, 2023 | 14.64 | 14.96 | 14.54 | 14.71 | 168,086 | +0.06(+0.41%) |
Aug 22, 2023 | 14.58 | 14.81 | 14.53 | 14.65 | 144,548 | +0.06(+0.41%) |
Aug 21, 2023 | 14.78 | 14.90 | 14.48 | 14.59 | 82,044 | -0.17(-1.15%) |
Aug 18, 2023 | 14.42 | 14.83 | 14.41 | 14.76 | 266,642 | +0.19(+1.30%) |
Aug 17, 2023 | 14.66 | 14.68 | 14.37 | 14.57 | 184,030 | -0.08(-0.55%) |
Aug 16, 2023 | 15.06 | 15.20 | 14.58 | 14.65 | 211,630 | -0.45(-2.98%) |
Aug 15, 2023 | 14.94 | 15.13 | 14.70 | 15.10 | 264,704 | +0.03(+0.20%) |
Aug 14, 2023 | 15.34 | 15.34 | 15.04 | 15.07 | 132,048 | -0.21(-1.37%) |
Aug 11, 2023 | 15.44 | 15.60 | 15.06 | 15.28 | 171,572 | -0.24(-1.55%) |
Aug 10, 2023 | 15.34 | 15.81 | 15.34 | 15.52 | 159,160 | +0.23(+1.50%) |
Aug 09, 2023 | 15.37 | 15.51 | 15.17 | 15.29 | 185,239 | -0.07(-0.46%) |
Aug 08, 2023 | 15.05 | 15.42 | 15.01 | 15.36 | 153,381 | +0.13(+0.85%) |
Aug 07, 2023 | 15.49 | 15.53 | 15.12 | 15.23 | 120,397 | -0.18(-1.17%) |
Aug 04, 2023 | 15.54 | 15.60 | 15.34 | 15.41 | 72,113 | -0.13(-0.84%) |
Aug 03, 2023 | 15.64 | 15.97 | 15.53 | 15.54 | 78,789 | -0.01(-0.06%) |
Aug 02, 2023 | 15.95 | 16.08 | 15.55 | 15.55 | 111,913 | -0.46(-2.87%) |
Aug 01, 2023 | 15.57 | 16.25 | 15.54 | 16.01 | 169,536 | +0.28(+1.78%) |
Jul 31, 2023 | 15.68 | 16.00 | 15.68 | 15.73 | 185,455 | +0.05(+0.32%) |
Jul 28, 2023 | 15.62 | 15.78 | 15.44 | 15.68 | 160,888 | +0.23(+1.49%) |
Jul 27, 2023 | 15.65 | 15.67 | 15.42 | 15.45 | 279,322 | -0.14(-0.90%) |
Jul 26, 2023 | 15.68 | 15.85 | 15.29 | 15.59 | 156,174 | -0.14(-0.89%) |
Jul 25, 2023 | 15.51 | 15.87 | 15.44 | 15.73 | 280,997 | +0.29(+1.88%) |
Jul 24, 2023 | 15.80 | 15.80 | 15.41 | 15.44 | 240,773 | -0.44(-2.77%) |
Jul 21, 2023 | 15.80 | 16.01 | 15.71 | 15.88 | 152,518 | +0.15(+0.95%) |
Jul 20, 2023 | 15.69 | 15.82 | 15.37 | 15.73 | 155,910 | +0.02(+0.13%) |
Jul 19, 2023 | 15.99 | 16.02 | 15.61 | 15.71 | 226,265 | -0.25(-1.57%) |
Jul 18, 2023 | 15.50 | 16.00 | 15.46 | 15.96 | 382,015 | +0.41(+2.64%) |
Jul 17, 2023 | 15.30 | 15.64 | 15.07 | 15.55 | 319,759 | +0.21(+1.37%) |
Jul 14, 2023 | 15.33 | 15.44 | 14.85 | 15.34 | 318,522 | -0.01(-0.07%) |
Jul 13, 2023 | 14.90 | 15.61 | 14.84 | 15.35 | 271,120 | +0.48(+3.23%) |
Jul 12, 2023 | 15.75 | 15.75 | 14.69 | 14.87 | 322,671 | -0.69(-4.43%) |
Jul 11, 2023 | 14.62 | 15.61 | 14.61 | 15.56 | 412,310 | +1.08(+7.46%) |
Jul 10, 2023 | 14.66 | 15.01 | 14.48 | 14.48 | 247,632 | -0.18(-1.23%) |
Jul 07, 2023 | 14.20 | 14.80 | 13.93 | 14.66 | 272,299 | +0.47(+3.31%) |
Jul 06, 2023 | 14.48 | 14.55 | 13.77 | 14.19 | 272,024 | -0.28(-1.94%) |
Jul 05, 2023 | 14.02 | 14.82 | 13.95 | 14.47 | 307,556 | +0.45(+3.21%) |
Jul 03, 2023 | 14.09 | 14.18 | 13.91 | 14.02 | 151,848 | -0.02(-0.14%) |
Jun 30, 2023 | 14.10 | 14.27 | 13.91 | 14.04 | 230,609 | +0.13(+0.93%) |
Jun 29, 2023 | 13.50 | 14.04 | 13.50 | 13.91 | 150,080 | +0.52(+3.88%) |
Jun 28, 2023 | 13.28 | 13.72 | 13.20 | 13.39 | 188,071 | +0.11(+0.83%) |
Jun 27, 2023 | 13.53 | 13.61 | 13.23 | 13.28 | 189,686 | -0.21(-1.56%) |
Jun 26, 2023 | 13.76 | 14.01 | 13.31 | 13.49 | 252,623 | -0.31(-2.25%) |
Jun 23, 2023 | 13.76 | 13.89 | 13.09 | 13.80 | 170,409 | -0.06(-0.43%) |
Jun 22, 2023 | 13.85 | 13.89 | 13.45 | 13.86 | 174,277 | -0.02(-0.14%) |
Jun 21, 2023 | 13.05 | 14.17 | 13.05 | 13.88 | 209,241 | +0.72(+5.47%) |
Jun 20, 2023 | 13.23 | 13.30 | 12.94 | 13.16 | 384,055 | -0.09(-0.68%) |
Jun 16, 2023 | 13.26 | 13.50 | 12.57 | 13.25 | 372,107 | -0.05(-0.38%) |
Jun 15, 2023 | 13.14 | 13.33 | 13.04 | 13.30 | 180,130 | +0.16(+1.22%) |
Jun 14, 2023 | 13.13 | 13.24 | 12.65 | 13.14 | 156,414 | -0.03(-0.23%) |
Jun 13, 2023 | 13.13 | 13.39 | 13.09 | 13.17 | 156,425 | +0.14(+1.07%) |
Jun 12, 2023 | 12.84 | 13.11 | 12.73 | 13.03 | 110,795 | +0.15(+1.16%) |
Jun 09, 2023 | 12.84 | 13.00 | 12.75 | 12.88 | 73,769 | +0.04(+0.31%) |
Jun 08, 2023 | 12.62 | 13.10 | 12.62 | 12.84 | 226,011 | +0.19(+1.50%) |
Jun 07, 2023 | 12.67 | 12.94 | 12.65 | 12.65 | 139,898 | +0.00(+0.00%) |
Jun 06, 2023 | 12.38 | 13.06 | 12.09 | 12.65 | 209,567 | +0.23(+1.85%) |
Jun 05, 2023 | 12.60 | 12.62 | 12.30 | 12.42 | 143,834 | -0.16(-1.27%) |
Jun 02, 2023 | 11.95 | 12.62 | 11.95 | 12.58 | 123,819 | +0.74(+6.25%) |
Jun 01, 2023 | 11.71 | 12.05 | 11.42 | 11.84 | 107,904 | +0.11(+0.94%) |
May 31, 2023 | 12.07 | 12.07 | 11.42 | 11.73 | 411,429 | -0.34(-2.82%) |
May 30, 2023 | 12.65 | 12.65 | 11.95 | 12.07 | 168,794 | -0.58(-4.58%) |
May 26, 2023 | 12.62 | 13.09 | 12.62 | 12.65 | 181,907 | -0.05(-0.39%) |
May 25, 2023 | 12.00 | 13.26 | 12.00 | 12.70 | 440,248 | +0.85(+7.17%) |
May 24, 2023 | 11.74 | 11.86 | 11.51 | 11.85 | 373,561 | +0.01(+0.08%) |
May 23, 2023 | 11.78 | 12.11 | 11.73 | 11.84 | 199,007 | -0.03(-0.25%) |
May 22, 2023 | 11.99 | 12.00 | 11.65 | 11.87 | 159,424 | -0.02(-0.17%) |
May 19, 2023 | 11.60 | 12.08 | 11.52 | 11.89 | 398,472 | +0.31(+2.68%) |
May 18, 2023 | 11.35 | 11.75 | 11.28 | 11.58 | 280,114 | +0.27(+2.39%) |
May 17, 2023 | 11.44 | 11.45 | 11.29 | 11.31 | 65,568 | -0.08(-0.70%) |
May 16, 2023 | 11.51 | 11.73 | 11.39 | 11.39 | 102,314 | -0.21(-1.81%) |
May 15, 2023 | 11.57 | 11.83 | 11.57 | 11.60 | 77,125 | +0.04(+0.35%) |
May 12, 2023 | 11.28 | 11.59 | 11.28 | 11.56 | 90,465 | +0.34(+3.03%) |
May 11, 2023 | 11.18 | 11.33 | 10.89 | 11.22 | 243,626 | -0.05(-0.44%) |
May 10, 2023 | 11.60 | 11.60 | 11.19 | 11.27 | 173,204 | -0.21(-1.83%) |
May 09, 2023 | 11.15 | 11.76 | 11.01 | 11.48 | 155,296 | +0.42(+3.80%) |
May 08, 2023 | 11.51 | 11.51 | 10.87 | 11.06 | 509,497 | -0.30(-2.64%) |
May 05, 2023 | 10.87 | 11.52 | 10.87 | 11.36 | 176,367 | +0.59(+5.48%) |
May 04, 2023 | 11.14 | 11.16 | 10.72 | 10.77 | 112,566 | -0.35(-3.15%) |
May 03, 2023 | 11.59 | 11.73 | 11.11 | 11.12 | 141,544 | -0.47(-4.06%) |
May 02, 2023 | 11.62 | 11.70 | 11.44 | 11.59 | 101,941 | -0.13(-1.11%) |