Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.22 | 11.27 | 11.13 | 11.26 | 272,839 | +0.07(+0.63%) |
May 16, 2024 | 11.15 | 11.29 | 11.08 | 11.19 | 262,722 | +0.03(+0.27%) |
May 15, 2024 | 11.20 | 11.24 | 11.04 | 11.16 | 272,830 | +0.11(+1.00%) |
May 14, 2024 | 11.00 | 11.19 | 10.97 | 11.05 | 369,545 | +0.23(+2.13%) |
May 13, 2024 | 10.97 | 11.14 | 10.82 | 10.82 | 443,697 | -0.01(-0.09%) |
May 10, 2024 | 10.95 | 11.30 | 10.75 | 10.83 | 682,172 | -0.01(-0.09%) |
May 09, 2024 | 11.22 | 11.27 | 10.73 | 10.84 | 555,443 | +0.05(+0.46%) |
May 08, 2024 | 10.50 | 11.15 | 10.31 | 10.79 | 903,949 | -0.97(-8.25%) |
May 07, 2024 | 11.72 | 11.92 | 11.46 | 11.76 | 326,061 | +0.10(+0.86%) |
May 06, 2024 | 11.68 | 11.90 | 11.64 | 11.66 | 250,371 | +0.05(+0.43%) |
May 03, 2024 | 11.78 | 11.85 | 11.45 | 11.61 | 316,192 | +0.03(+0.26%) |
May 02, 2024 | 11.51 | 11.69 | 11.26 | 11.58 | 449,898 | +0.32(+2.84%) |
May 01, 2024 | 11.07 | 11.54 | 11.01 | 11.26 | 347,329 | +0.16(+1.44%) |
Apr 30, 2024 | 11.14 | 11.26 | 11.00 | 11.10 | 273,923 | -0.17(-1.51%) |
Apr 29, 2024 | 11.27 | 11.44 | 11.24 | 11.27 | 352,853 | -0.03(-0.27%) |
Apr 26, 2024 | 11.18 | 11.34 | 11.17 | 11.30 | 292,342 | +0.17(+1.53%) |
Apr 25, 2024 | 10.79 | 11.19 | 10.77 | 11.13 | 323,302 | +0.19(+1.74%) |
Apr 24, 2024 | 10.96 | 11.10 | 10.85 | 10.94 | 219,522 | -0.07(-0.64%) |
Apr 23, 2024 | 10.94 | 11.27 | 10.93 | 11.01 | 255,066 | +0.06(+0.55%) |
Apr 22, 2024 | 10.75 | 10.97 | 10.59 | 10.95 | 310,139 | +0.23(+2.15%) |
Apr 19, 2024 | 10.70 | 10.86 | 10.68 | 10.72 | 277,365 | -0.04(-0.37%) |
Apr 18, 2024 | 10.90 | 11.10 | 10.72 | 10.76 | 382,944 | -0.16(-1.47%) |
Apr 17, 2024 | 11.05 | 11.17 | 10.91 | 10.92 | 277,223 | -0.03(-0.27%) |
Apr 16, 2024 | 11.11 | 11.15 | 10.92 | 10.95 | 268,248 | -0.24(-2.14%) |
Apr 15, 2024 | 11.53 | 11.56 | 11.12 | 11.19 | 403,769 | -0.35(-3.03%) |
Apr 12, 2024 | 11.77 | 11.81 | 11.50 | 11.54 | 259,250 | -0.35(-2.94%) |
Apr 11, 2024 | 11.74 | 11.94 | 11.58 | 11.89 | 206,984 | +0.18(+1.54%) |
Apr 10, 2024 | 11.80 | 11.90 | 11.55 | 11.71 | 289,049 | -0.39(-3.22%) |
Apr 09, 2024 | 11.99 | 12.18 | 11.90 | 12.10 | 197,304 | +0.14(+1.17%) |
Apr 08, 2024 | 11.86 | 12.04 | 11.73 | 11.96 | 198,668 | +0.12(+1.01%) |
Apr 05, 2024 | 11.73 | 11.86 | 11.60 | 11.84 | 228,913 | +0.07(+0.59%) |
Apr 04, 2024 | 12.19 | 12.41 | 11.73 | 11.77 | 252,837 | -0.32(-2.65%) |
Apr 03, 2024 | 11.95 | 12.17 | 11.80 | 12.09 | 307,073 | +0.06(+0.50%) |
Apr 02, 2024 | 12.10 | 12.12 | 11.86 | 12.03 | 405,308 | -0.18(-1.47%) |
Apr 01, 2024 | 12.38 | 12.47 | 12.15 | 12.21 | 253,264 | -0.13(-1.05%) |
Mar 28, 2024 | 12.29 | 12.49 | 12.22 | 12.34 | 393,063 | +0.05(+0.41%) |
Mar 27, 2024 | 12.01 | 12.29 | 12.01 | 12.29 | 258,417 | +0.28(+2.33%) |
Mar 26, 2024 | 12.18 | 12.42 | 11.99 | 12.01 | 346,396 | -0.12(-0.99%) |
Mar 25, 2024 | 12.00 | 12.15 | 11.99 | 12.13 | 201,969 | +0.10(+0.83%) |
Mar 22, 2024 | 12.21 | 12.25 | 12.02 | 12.03 | 220,446 | -0.19(-1.55%) |
Mar 21, 2024 | 12.35 | 12.43 | 12.22 | 12.22 | 255,951 | -0.07(-0.57%) |
Mar 20, 2024 | 12.02 | 12.42 | 12.01 | 12.29 | 318,515 | +0.19(+1.57%) |
Mar 19, 2024 | 12.02 | 12.19 | 11.85 | 12.10 | 331,830 | -0.06(-0.49%) |
Mar 18, 2024 | 12.20 | 12.25 | 11.99 | 12.16 | 285,423 | -0.06(-0.49%) |
Mar 15, 2024 | 12.22 | 12.36 | 12.00 | 12.22 | 499,119 | -0.09(-0.73%) |
Mar 14, 2024 | 12.61 | 12.61 | 12.25 | 12.31 | 348,219 | -0.32(-2.53%) |
Mar 13, 2024 | 12.68 | 12.89 | 12.60 | 12.63 | 306,041 | -0.10(-0.79%) |
Mar 12, 2024 | 12.70 | 12.81 | 12.43 | 12.73 | 519,588 | +0.08(+0.63%) |
Mar 11, 2024 | 12.34 | 12.73 | 12.30 | 12.65 | 228,903 | +0.24(+1.93%) |
Mar 08, 2024 | 12.76 | 12.90 | 12.39 | 12.41 | 227,204 | -0.25(-1.97%) |
Mar 07, 2024 | 12.59 | 12.80 | 12.51 | 12.66 | 256,582 | +0.19(+1.52%) |
Mar 06, 2024 | 12.51 | 12.63 | 12.36 | 12.47 | 278,610 | +0.09(+0.73%) |
Mar 05, 2024 | 12.50 | 12.57 | 12.23 | 12.38 | 395,469 | -0.20(-1.59%) |
Mar 04, 2024 | 13.03 | 13.03 | 12.56 | 12.58 | 278,261 | -0.47(-3.60%) |
Mar 01, 2024 | 13.05 | 13.18 | 12.78 | 13.05 | 274,373 | +0.10(+0.77%) |
Feb 29, 2024 | 13.00 | 13.15 | 12.79 | 12.95 | 353,871 | +0.16(+1.25%) |
Feb 28, 2024 | 12.91 | 13.06 | 12.77 | 12.79 | 226,547 | -0.25(-1.92%) |
Feb 27, 2024 | 12.98 | 13.31 | 12.86 | 13.04 | 302,574 | +0.17(+1.32%) |
Feb 26, 2024 | 12.87 | 12.97 | 12.70 | 12.87 | 287,008 | +0.02(+0.16%) |
Feb 23, 2024 | 13.06 | 13.09 | 12.80 | 12.85 | 292,000 | -0.22(-1.68%) |
Feb 22, 2024 | 13.50 | 13.53 | 13.05 | 13.07 | 383,795 | -0.33(-2.46%) |
Feb 21, 2024 | 13.44 | 13.50 | 13.16 | 13.40 | 430,670 | -0.13(-0.96%) |
Feb 20, 2024 | 13.37 | 13.54 | 13.09 | 13.53 | 676,162 | -0.01(-0.07%) |
Feb 16, 2024 | 13.77 | 13.83 | 13.49 | 13.54 | 543,798 | -0.39(-2.80%) |
Feb 15, 2024 | 13.52 | 14.12 | 13.52 | 13.93 | 688,319 | +0.19(+1.38%) |
Feb 14, 2024 | 12.45 | 13.90 | 12.22 | 13.74 | 1,438,486 | +0.92(+7.18%) |
Feb 13, 2024 | 13.12 | 13.20 | 12.50 | 12.82 | 654,227 | -0.71(-5.25%) |
Feb 12, 2024 | 13.20 | 13.60 | 13.20 | 13.53 | 357,282 | +0.29(+2.19%) |
Feb 09, 2024 | 13.09 | 13.26 | 12.97 | 13.24 | 343,412 | +0.25(+1.92%) |
Feb 08, 2024 | 12.80 | 13.15 | 12.76 | 12.99 | 284,947 | +0.18(+1.41%) |
Feb 07, 2024 | 12.76 | 12.89 | 12.69 | 12.81 | 259,949 | +0.05(+0.39%) |
Feb 06, 2024 | 12.39 | 12.85 | 12.39 | 12.76 | 371,921 | +0.35(+2.82%) |
Feb 05, 2024 | 12.55 | 12.61 | 12.26 | 12.41 | 342,009 | -0.29(-2.28%) |
Feb 02, 2024 | 12.68 | 12.79 | 12.54 | 12.70 | 296,154 | -0.15(-1.17%) |
Feb 01, 2024 | 12.79 | 12.95 | 12.61 | 12.85 | 310,526 | +0.12(+0.94%) |
Jan 31, 2024 | 13.05 | 13.14 | 12.72 | 12.73 | 384,630 | -0.34(-2.60%) |
Jan 30, 2024 | 13.31 | 13.39 | 13.07 | 13.07 | 263,627 | -0.34(-2.54%) |
Jan 29, 2024 | 13.40 | 13.44 | 13.27 | 13.41 | 296,804 | -0.05(-0.37%) |
Jan 26, 2024 | 13.67 | 13.83 | 13.45 | 13.46 | 258,437 | -0.16(-1.17%) |
Jan 25, 2024 | 13.73 | 13.79 | 13.55 | 13.62 | 227,718 | +0.07(+0.52%) |
Jan 24, 2024 | 13.87 | 13.88 | 13.55 | 13.55 | 760,480 | -0.17(-1.24%) |
Jan 23, 2024 | 13.85 | 14.10 | 13.70 | 13.72 | 347,165 | -0.04(-0.29%) |
Jan 22, 2024 | 13.53 | 13.97 | 13.53 | 13.76 | 381,299 | +0.25(+1.85%) |
Jan 19, 2024 | 13.31 | 13.51 | 13.12 | 13.51 | 316,325 | +0.27(+2.04%) |
Jan 18, 2024 | 13.15 | 13.26 | 12.97 | 13.24 | 251,871 | +0.27(+2.08%) |
Jan 17, 2024 | 13.06 | 13.11 | 12.79 | 12.97 | 413,430 | -0.32(-2.41%) |
Jan 16, 2024 | 13.39 | 13.48 | 13.20 | 13.29 | 338,174 | -0.27(-1.99%) |
Jan 12, 2024 | 13.94 | 13.94 | 13.49 | 13.56 | 257,012 | -0.21(-1.53%) |
Jan 11, 2024 | 13.77 | 13.81 | 13.48 | 13.77 | 504,576 | -0.02(-0.15%) |
Jan 10, 2024 | 13.46 | 13.83 | 13.45 | 13.79 | 362,887 | +0.37(+2.76%) |
Jan 09, 2024 | 13.76 | 13.81 | 13.39 | 13.42 | 493,277 | -0.56(-4.01%) |
Jan 08, 2024 | 13.61 | 14.01 | 13.55 | 13.98 | 331,865 | +0.39(+2.87%) |
Jan 05, 2024 | 13.45 | 13.74 | 13.45 | 13.59 | 265,218 | +0.02(+0.15%) |
Jan 04, 2024 | 13.46 | 13.61 | 13.22 | 13.57 | 306,576 | +0.09(+0.67%) |
Jan 03, 2024 | 13.70 | 13.70 | 13.45 | 13.48 | 331,388 | -0.36(-2.60%) |
Jan 02, 2024 | 14.02 | 14.04 | 13.67 | 13.84 | 479,508 | -0.26(-1.84%) |
Dec 29, 2023 | 14.34 | 14.45 | 14.07 | 14.10 | 372,769 | -0.28(-1.95%) |
Dec 28, 2023 | 14.30 | 14.38 | 14.17 | 14.38 | 453,114 | +0.04(+0.28%) |
Dec 27, 2023 | 14.52 | 14.59 | 14.30 | 14.34 | 357,071 | -0.18(-1.24%) |
Dec 26, 2023 | 14.40 | 14.66 | 14.35 | 14.52 | 322,078 | +0.15(+1.04%) |
Dec 22, 2023 | 14.55 | 14.71 | 14.29 | 14.37 | 351,941 | -0.18(-1.24%) |
Dec 21, 2023 | 14.41 | 14.56 | 14.16 | 14.55 | 514,768 | +0.31(+2.18%) |
Dec 20, 2023 | 14.72 | 14.80 | 14.24 | 14.24 | 357,126 | -0.55(-3.72%) |
Dec 19, 2023 | 14.88 | 14.99 | 14.63 | 14.79 | 417,817 | -0.01(-0.07%) |
Dec 18, 2023 | 14.58 | 14.86 | 14.39 | 14.80 | 479,181 | +0.17(+1.16%) |
Dec 15, 2023 | 14.88 | 15.07 | 14.62 | 14.63 | 1,328,356 | -0.17(-1.15%) |
Dec 14, 2023 | 14.53 | 14.87 | 14.51 | 14.80 | 521,239 | +0.46(+3.21%) |
Dec 13, 2023 | 14.06 | 14.39 | 13.65 | 14.34 | 473,054 | +0.23(+1.63%) |
Dec 12, 2023 | 13.98 | 14.31 | 13.89 | 14.11 | 575,584 | +0.16(+1.15%) |
Dec 11, 2023 | 13.70 | 13.96 | 13.59 | 13.95 | 540,817 | +0.22(+1.60%) |
Dec 08, 2023 | 13.36 | 13.91 | 13.31 | 13.73 | 616,607 | +0.45(+3.39%) |
Dec 07, 2023 | 12.78 | 13.29 | 12.78 | 13.28 | 351,392 | +0.43(+3.35%) |
Dec 06, 2023 | 12.96 | 13.20 | 12.85 | 12.85 | 303,352 | -0.06(-0.46%) |
Dec 05, 2023 | 13.00 | 13.04 | 12.77 | 12.91 | 286,965 | -0.17(-1.30%) |
Dec 04, 2023 | 12.95 | 13.18 | 12.86 | 13.08 | 356,213 | -0.02(-0.15%) |
Dec 01, 2023 | 12.80 | 13.14 | 12.65 | 13.10 | 421,208 | +0.19(+1.47%) |
Nov 30, 2023 | 12.63 | 12.92 | 12.53 | 12.91 | 400,993 | +0.29(+2.30%) |
Nov 29, 2023 | 12.59 | 12.97 | 12.57 | 12.62 | 335,815 | +0.10(+0.80%) |
Nov 28, 2023 | 12.65 | 12.78 | 12.51 | 12.52 | 459,259 | -0.18(-1.42%) |
Nov 27, 2023 | 12.65 | 12.78 | 12.50 | 12.70 | 264,575 | -0.04(-0.31%) |
Nov 24, 2023 | 12.49 | 12.74 | 12.40 | 12.74 | 154,227 | +0.19(+1.47%) |
Nov 22, 2023 | 12.57 | 12.86 | 12.54 | 12.55 | 275,332 | +0.04(+0.36%) |
Nov 21, 2023 | 12.99 | 12.99 | 12.45 | 12.51 | 648,267 | -0.62(-4.72%) |
Nov 20, 2023 | 13.08 | 13.30 | 13.08 | 13.13 | 326,581 | +0.06(+0.46%) |
Nov 17, 2023 | 12.98 | 13.09 | 12.84 | 13.07 | 341,220 | +0.10(+0.77%) |
Nov 16, 2023 | 13.04 | 13.08 | 12.70 | 12.97 | 285,833 | -0.16(-1.22%) |
Nov 15, 2023 | 13.18 | 13.41 | 13.01 | 13.13 | 436,483 | +0.01(+0.08%) |
Nov 14, 2023 | 12.48 | 13.12 | 12.48 | 13.12 | 566,636 | +0.90(+7.36%) |
Nov 13, 2023 | 12.17 | 12.29 | 12.03 | 12.22 | 417,235 | -0.07(-0.57%) |
Nov 10, 2023 | 12.23 | 12.44 | 12.05 | 12.29 | 427,815 | +0.17(+1.40%) |
Nov 09, 2023 | 12.20 | 12.42 | 12.05 | 12.12 | 975,139 | +0.02(+0.17%) |
Nov 08, 2023 | 12.37 | 12.37 | 11.45 | 12.10 | 1,333,671 | -0.64(-5.02%) |
Nov 07, 2023 | 12.94 | 13.10 | 12.50 | 12.74 | 563,597 | -0.21(-1.62%) |
Nov 06, 2023 | 13.07 | 13.16 | 12.80 | 12.95 | 511,891 | -0.15(-1.15%) |
Nov 03, 2023 | 12.63 | 13.29 | 12.63 | 13.10 | 522,820 | +0.60(+4.80%) |
Nov 02, 2023 | 12.64 | 12.85 | 12.41 | 12.50 | 857,243 | -0.05(-0.40%) |
Nov 01, 2023 | 12.74 | 12.74 | 12.34 | 12.55 | 523,325 | -0.24(-1.88%) |
Oct 31, 2023 | 12.67 | 12.86 | 12.62 | 12.79 | 390,416 | +0.07(+0.55%) |
Oct 30, 2023 | 12.78 | 12.95 | 12.62 | 12.72 | 258,825 | +0.01(+0.08%) |
Oct 27, 2023 | 12.88 | 13.02 | 12.67 | 12.71 | 294,128 | -0.12(-0.94%) |
Oct 26, 2023 | 13.09 | 13.16 | 12.76 | 12.83 | 268,688 | -0.28(-2.14%) |
Oct 25, 2023 | 13.22 | 13.42 | 13.09 | 13.11 | 320,900 | -0.26(-1.94%) |
Oct 24, 2023 | 12.92 | 13.43 | 12.85 | 13.37 | 795,225 | +0.72(+5.69%) |
Oct 23, 2023 | 12.95 | 12.98 | 12.64 | 12.65 | 321,219 | -0.33(-2.54%) |
Oct 20, 2023 | 13.06 | 13.20 | 12.95 | 12.98 | 361,648 | -0.10(-0.76%) |
Oct 19, 2023 | 13.29 | 13.38 | 13.03 | 13.08 | 273,078 | -0.25(-1.88%) |
Oct 18, 2023 | 13.48 | 13.51 | 13.31 | 13.33 | 320,353 | -0.27(-1.99%) |
Oct 17, 2023 | 13.32 | 13.76 | 13.20 | 13.60 | 384,313 | +0.13(+0.97%) |
Oct 16, 2023 | 13.55 | 13.59 | 13.28 | 13.47 | 370,624 | -0.06(-0.44%) |
Oct 13, 2023 | 13.72 | 13.90 | 13.41 | 13.53 | 362,439 | -0.20(-1.46%) |
Oct 12, 2023 | 13.90 | 14.07 | 13.57 | 13.73 | 374,599 | -0.21(-1.51%) |
Oct 11, 2023 | 14.00 | 14.23 | 13.93 | 13.94 | 286,637 | -0.05(-0.36%) |
Oct 10, 2023 | 14.07 | 14.39 | 13.95 | 13.99 | 451,617 | -0.03(-0.21%) |
Oct 09, 2023 | 14.10 | 14.17 | 13.88 | 14.02 | 342,450 | -0.21(-1.48%) |
Oct 06, 2023 | 14.06 | 14.32 | 13.98 | 14.23 | 251,140 | +0.08(+0.57%) |
Oct 05, 2023 | 14.29 | 14.40 | 14.09 | 14.15 | 310,551 | -0.14(-0.98%) |
Oct 04, 2023 | 14.09 | 14.36 | 14.04 | 14.29 | 255,824 | +0.20(+1.42%) |
Oct 03, 2023 | 14.16 | 14.28 | 14.00 | 14.09 | 261,983 | -0.19(-1.33%) |
Oct 02, 2023 | 14.50 | 14.64 | 14.15 | 14.28 | 348,109 | -0.25(-1.72%) |
Sep 29, 2023 | 14.59 | 14.74 | 14.46 | 14.53 | 321,593 | +0.06(+0.41%) |
Sep 28, 2023 | 14.37 | 14.60 | 14.28 | 14.47 | 275,488 | +0.10(+0.70%) |
Sep 27, 2023 | 14.42 | 14.62 | 14.23 | 14.37 | 225,698 | +0.06(+0.42%) |
Sep 26, 2023 | 14.47 | 14.50 | 14.28 | 14.31 | 298,290 | -0.31(-2.12%) |
Sep 25, 2023 | 14.45 | 14.67 | 14.54 | 14.62 | 250,920 | +0.03(+0.21%) |
Sep 22, 2023 | 14.73 | 14.87 | 14.52 | 14.59 | 195,560 | -0.10(-0.68%) |
Sep 21, 2023 | 14.75 | 14.79 | 14.53 | 14.69 | 281,377 | -0.23(-1.54%) |
Sep 20, 2023 | 14.99 | 15.20 | 14.82 | 14.92 | 311,208 | +0.02(+0.13%) |
Sep 19, 2023 | 14.85 | 14.99 | 14.71 | 14.90 | 317,614 | -0.02(-0.13%) |
Sep 18, 2023 | 15.14 | 15.14 | 14.79 | 14.92 | 260,293 | -0.28(-1.84%) |
Sep 15, 2023 | 15.11 | 15.22 | 14.90 | 15.20 | 733,583 | +0.09(+0.60%) |
Sep 14, 2023 | 15.11 | 15.26 | 14.95 | 15.11 | 271,286 | +0.08(+0.53%) |
Sep 13, 2023 | 15.30 | 15.30 | 14.96 | 15.03 | 291,439 | -0.26(-1.70%) |
Sep 12, 2023 | 15.37 | 15.56 | 15.25 | 15.29 | 172,034 | -0.17(-1.10%) |
Sep 11, 2023 | 15.34 | 15.54 | 15.28 | 15.46 | 310,515 | +0.24(+1.58%) |
Sep 08, 2023 | 15.42 | 15.51 | 15.14 | 15.22 | 197,053 | -0.17(-1.10%) |
Sep 07, 2023 | 15.45 | 15.45 | 15.06 | 15.39 | 276,167 | -0.30(-1.91%) |
Sep 06, 2023 | 15.74 | 15.76 | 15.39 | 15.69 | 249,898 | -0.07(-0.44%) |
Sep 05, 2023 | 15.80 | 16.06 | 15.73 | 15.76 | 527,741 | -0.20(-1.25%) |
Sep 01, 2023 | 15.84 | 16.04 | 15.75 | 15.96 | 320,789 | +0.24(+1.53%) |
Aug 31, 2023 | 15.24 | 15.74 | 15.24 | 15.72 | 517,969 | +0.51(+3.35%) |
Aug 30, 2023 | 14.98 | 15.32 | 14.93 | 15.21 | 376,368 | +0.16(+1.06%) |
Aug 29, 2023 | 14.76 | 15.10 | 14.56 | 15.05 | 374,799 | +0.19(+1.28%) |
Aug 28, 2023 | 14.77 | 14.94 | 14.76 | 14.86 | 238,479 | +0.15(+1.02%) |
Aug 25, 2023 | 14.60 | 14.87 | 14.58 | 14.71 | 251,832 | +0.08(+0.55%) |
Aug 24, 2023 | 14.98 | 15.01 | 14.62 | 14.63 | 303,892 | -0.33(-2.21%) |
Aug 23, 2023 | 14.95 | 15.04 | 14.78 | 14.96 | 259,861 | +0.04(+0.27%) |
Aug 22, 2023 | 15.10 | 15.12 | 14.84 | 14.92 | 244,599 | -0.08(-0.53%) |
Aug 21, 2023 | 15.00 | 15.15 | 14.97 | 15.00 | 265,510 | +0.00(+0.00%) |
Aug 18, 2023 | 14.64 | 15.07 | 14.58 | 15.00 | 367,059 | +0.15(+1.01%) |
Aug 17, 2023 | 15.10 | 15.13 | 14.78 | 14.85 | 361,145 | -0.23(-1.53%) |
Aug 16, 2023 | 15.30 | 15.34 | 15.05 | 15.08 | 403,841 | -0.33(-2.14%) |
Aug 15, 2023 | 15.61 | 15.70 | 15.30 | 15.41 | 376,787 | -0.35(-2.22%) |
Aug 14, 2023 | 16.04 | 16.05 | 15.70 | 15.76 | 420,271 | -0.38(-2.35%) |
Aug 11, 2023 | 16.09 | 16.19 | 15.91 | 16.14 | 323,291 | +0.06(+0.37%) |
Aug 10, 2023 | 16.44 | 16.54 | 15.98 | 16.08 | 372,919 | -0.28(-1.71%) |
Aug 09, 2023 | 16.46 | 16.48 | 16.21 | 16.36 | 413,204 | -0.12(-0.73%) |
Aug 08, 2023 | 16.00 | 16.54 | 15.80 | 16.48 | 542,117 | +0.26(+1.60%) |
Aug 07, 2023 | 16.65 | 16.73 | 16.08 | 16.22 | 736,564 | -0.27(-1.64%) |
Aug 04, 2023 | 17.60 | 17.61 | 15.66 | 16.49 | 1,339,600 | -1.79(-9.79%) |
Aug 03, 2023 | 18.23 | 18.45 | 17.95 | 18.28 | 550,337 | -0.04(-0.22%) |
Aug 02, 2023 | 18.32 | 18.45 | 18.07 | 18.32 | 426,558 | -0.32(-1.72%) |
Aug 01, 2023 | 18.43 | 18.82 | 18.22 | 18.64 | 418,136 | +0.16(+0.87%) |
Jul 31, 2023 | 18.04 | 18.64 | 17.95 | 18.48 | 652,825 | +1.04(+5.96%) |
Jul 28, 2023 | 17.39 | 17.58 | 17.35 | 17.44 | 219,119 | +0.19(+1.10%) |
Jul 27, 2023 | 17.53 | 17.60 | 17.09 | 17.25 | 322,509 | -0.11(-0.63%) |
Jul 26, 2023 | 17.18 | 17.45 | 17.16 | 17.36 | 319,658 | +0.11(+0.64%) |
Jul 25, 2023 | 17.15 | 17.29 | 17.04 | 17.25 | 331,485 | +0.30(+1.80%) |
Jul 24, 2023 | 16.78 | 16.97 | 16.63 | 16.95 | 309,054 | +0.21(+1.29%) |
Jul 21, 2023 | 16.70 | 16.89 | 16.61 | 16.73 | 363,253 | +0.12(+0.72%) |
Jul 20, 2023 | 17.16 | 17.25 | 16.49 | 16.61 | 488,247 | -0.73(-4.21%) |
Jul 19, 2023 | 17.43 | 17.50 | 17.22 | 17.34 | 304,906 | -0.06(-0.34%) |
Jul 18, 2023 | 17.44 | 17.51 | 17.18 | 17.40 | 354,631 | -0.10(-0.57%) |
Jul 17, 2023 | 17.62 | 17.63 | 17.39 | 17.50 | 315,662 | -0.25(-1.41%) |
Jul 14, 2023 | 18.14 | 18.14 | 17.64 | 17.75 | 242,448 | -0.43(-2.37%) |
Jul 13, 2023 | 17.98 | 18.40 | 17.90 | 18.18 | 317,419 | +0.27(+1.51%) |
Jul 12, 2023 | 17.80 | 18.00 | 17.73 | 17.91 | 306,190 | +0.38(+2.17%) |
Jul 11, 2023 | 17.50 | 17.53 | 17.31 | 17.53 | 440,578 | +0.14(+0.81%) |
Jul 10, 2023 | 17.30 | 17.68 | 17.23 | 17.39 | 309,234 | +0.02(+0.12%) |
Jul 07, 2023 | 17.45 | 17.72 | 17.36 | 17.37 | 280,647 | -0.06(-0.34%) |
Jul 06, 2023 | 17.37 | 17.49 | 17.25 | 17.43 | 259,264 | -0.15(-0.85%) |
Jul 05, 2023 | 17.74 | 17.75 | 17.37 | 17.58 | 384,272 | -0.31(-1.73%) |
Jul 03, 2023 | 17.57 | 17.89 | 17.57 | 17.89 | 217,076 | +0.15(+0.85%) |
Jun 30, 2023 | 17.77 | 17.84 | 17.62 | 17.74 | 318,542 | +0.20(+1.14%) |
Jun 29, 2023 | 17.22 | 17.70 | 17.22 | 17.54 | 300,199 | +0.32(+1.86%) |
Jun 28, 2023 | 17.12 | 17.42 | 17.07 | 17.22 | 342,651 | -0.03(-0.17%) |
Jun 27, 2023 | 16.95 | 17.37 | 16.81 | 17.25 | 300,913 | +0.34(+2.01%) |
Jun 26, 2023 | 17.26 | 17.58 | 16.84 | 16.91 | 435,340 | -0.29(-1.69%) |
Jun 23, 2023 | 16.96 | 17.23 | 16.77 | 17.20 | 1,357,083 | +0.02(+0.12%) |
Jun 22, 2023 | 17.18 | 17.26 | 16.87 | 17.18 | 471,879 | -0.08(-0.46%) |
Jun 21, 2023 | 17.50 | 17.57 | 17.10 | 17.26 | 501,248 | -0.42(-2.38%) |
Jun 20, 2023 | 17.60 | 17.75 | 17.38 | 17.68 | 656,112 | -0.06(-0.34%) |
Jun 16, 2023 | 18.71 | 18.75 | 17.67 | 17.74 | 738,608 | -0.79(-4.26%) |
Jun 15, 2023 | 18.38 | 18.62 | 18.11 | 18.53 | 465,075 | -0.05(-0.27%) |
Jun 14, 2023 | 18.57 | 18.76 | 18.34 | 18.58 | 320,159 | -0.06(-0.32%) |
Jun 13, 2023 | 18.75 | 18.91 | 18.46 | 18.64 | 373,670 | -0.09(-0.48%) |
Jun 12, 2023 | 18.86 | 19.07 | 18.60 | 18.73 | 433,215 | -0.02(-0.11%) |
Jun 09, 2023 | 18.60 | 18.75 | 18.45 | 18.75 | 390,873 | +0.20(+1.08%) |
Jun 08, 2023 | 19.20 | 19.20 | 18.43 | 18.55 | 487,347 | -0.68(-3.54%) |
Jun 07, 2023 | 19.44 | 19.80 | 19.21 | 19.23 | 677,311 | -0.45(-2.29%) |
Jun 06, 2023 | 19.43 | 19.89 | 19.38 | 19.68 | 342,250 | +0.17(+0.87%) |
Jun 05, 2023 | 19.61 | 19.61 | 19.16 | 19.51 | 416,831 | -0.37(-1.86%) |
Jun 02, 2023 | 19.90 | 20.10 | 19.56 | 19.88 | 409,453 | +0.20(+1.02%) |