Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 18.08 | 18.15 | 17.85 | 17.90 | 974,176 | -0.18(-1.00%) |
May 21, 2024 | 17.85 | 18.18 | 17.85 | 18.08 | 681,505 | +0.20(+1.12%) |
May 20, 2024 | 18.07 | 18.18 | 17.86 | 17.88 | 667,497 | -0.21(-1.16%) |
May 17, 2024 | 18.10 | 18.21 | 18.05 | 18.09 | 724,632 | +0.04(+0.22%) |
May 16, 2024 | 18.18 | 18.25 | 18.02 | 18.05 | 698,037 | -0.19(-1.04%) |
May 15, 2024 | 18.50 | 18.62 | 18.18 | 18.24 | 1,241,216 | -0.09(-0.49%) |
May 14, 2024 | 18.25 | 18.34 | 18.02 | 18.33 | 535,594 | +0.31(+1.72%) |
May 13, 2024 | 18.14 | 18.18 | 17.99 | 18.02 | 555,783 | -0.07(-0.39%) |
May 10, 2024 | 18.13 | 18.13 | 17.95 | 18.09 | 408,815 | +0.03(+0.17%) |
May 09, 2024 | 18.07 | 18.12 | 17.96 | 18.06 | 633,253 | +0.00(+0.00%) |
May 08, 2024 | 17.88 | 18.11 | 17.80 | 18.06 | 667,465 | +0.09(+0.50%) |
May 07, 2024 | 18.11 | 18.12 | 17.96 | 17.97 | 824,986 | -0.07(-0.39%) |
May 06, 2024 | 18.08 | 18.29 | 17.97 | 18.04 | 750,009 | -0.04(-0.22%) |
May 03, 2024 | 18.23 | 18.32 | 17.98 | 18.08 | 719,736 | +0.11(+0.61%) |
May 02, 2024 | 17.83 | 18.00 | 17.73 | 17.97 | 752,538 | +0.29(+1.64%) |
May 01, 2024 | 17.47 | 18.04 | 17.43 | 17.68 | 1,079,390 | +0.43(+2.49%) |
Apr 30, 2024 | 17.31 | 17.48 | 17.23 | 17.25 | 775,174 | -0.21(-1.20%) |
Apr 29, 2024 | 17.37 | 17.54 | 17.28 | 17.46 | 920,844 | +0.22(+1.28%) |
Apr 26, 2024 | 17.52 | 17.72 | 17.22 | 17.24 | 879,304 | -0.34(-1.93%) |
Apr 25, 2024 | 17.61 | 17.66 | 17.25 | 17.58 | 1,112,968 | -0.12(-0.68%) |
Apr 24, 2024 | 17.12 | 17.74 | 17.03 | 17.70 | 1,395,330 | +0.54(+3.15%) |
Apr 23, 2024 | 17.30 | 17.36 | 16.95 | 17.16 | 1,379,018 | -0.07(-0.41%) |
Apr 22, 2024 | 16.94 | 17.34 | 16.87 | 17.23 | 971,740 | +0.32(+1.89%) |
Apr 19, 2024 | 16.36 | 16.92 | 16.31 | 16.91 | 1,127,424 | +0.47(+2.86%) |
Apr 18, 2024 | 16.34 | 16.52 | 16.27 | 16.44 | 1,206,149 | +0.15(+0.92%) |
Apr 17, 2024 | 16.46 | 16.54 | 16.25 | 16.29 | 672,561 | +0.00(+0.00%) |
Apr 16, 2024 | 16.48 | 16.49 | 16.27 | 16.29 | 613,472 | -0.31(-1.87%) |
Apr 15, 2024 | 16.77 | 16.94 | 16.39 | 16.60 | 674,436 | -0.05(-0.30%) |
Apr 12, 2024 | 16.59 | 16.74 | 16.49 | 16.65 | 695,668 | -0.13(-0.77%) |
Apr 11, 2024 | 16.91 | 16.98 | 16.66 | 16.78 | 794,630 | -0.12(-0.71%) |
Apr 10, 2024 | 17.06 | 17.14 | 16.71 | 16.90 | 1,415,341 | -0.61(-3.48%) |
Apr 09, 2024 | 17.35 | 17.52 | 17.25 | 17.51 | 499,968 | +0.20(+1.16%) |
Apr 08, 2024 | 17.36 | 17.49 | 17.27 | 17.31 | 607,602 | +0.07(+0.41%) |
Apr 05, 2024 | 17.02 | 17.29 | 17.02 | 17.24 | 617,478 | +0.14(+0.82%) |
Apr 04, 2024 | 17.42 | 17.51 | 17.08 | 17.10 | 825,105 | -0.04(-0.23%) |
Apr 03, 2024 | 16.98 | 17.28 | 16.98 | 17.14 | 733,488 | +0.05(+0.29%) |
Apr 02, 2024 | 17.15 | 17.19 | 16.93 | 17.09 | 1,020,521 | -0.22(-1.27%) |
Apr 01, 2024 | 17.58 | 17.58 | 17.16 | 17.31 | 932,975 | -0.23(-1.31%) |
Mar 28, 2024 | 17.37 | 17.57 | 17.22 | 17.54 | 1,371,132 | +0.15(+0.86%) |
Mar 27, 2024 | 17.00 | 17.40 | 16.93 | 17.39 | 831,463 | +0.54(+3.20%) |
Mar 26, 2024 | 17.06 | 17.13 | 16.79 | 16.85 | 641,540 | -0.09(-0.53%) |
Mar 25, 2024 | 16.87 | 17.04 | 16.87 | 16.94 | 617,631 | +0.08(+0.47%) |
Mar 22, 2024 | 17.36 | 17.45 | 16.77 | 16.86 | 835,559 | -0.49(-2.82%) |
Mar 21, 2024 | 17.23 | 17.48 | 17.20 | 17.35 | 1,293,591 | +0.29(+1.70%) |
Mar 20, 2024 | 16.45 | 17.27 | 16.42 | 17.06 | 1,027,192 | +0.52(+3.14%) |
Mar 19, 2024 | 16.42 | 16.66 | 16.42 | 16.54 | 668,475 | +0.02(+0.12%) |
Mar 18, 2024 | 16.54 | 16.65 | 16.39 | 16.52 | 945,225 | +0.03(+0.18%) |
Mar 15, 2024 | 16.33 | 16.64 | 16.32 | 16.49 | 5,177,358 | +0.14(+0.86%) |
Mar 14, 2024 | 16.70 | 16.77 | 16.23 | 16.35 | 1,671,133 | -0.44(-2.62%) |
Mar 13, 2024 | 16.58 | 16.86 | 16.47 | 16.79 | 1,311,981 | +0.18(+1.08%) |
Mar 12, 2024 | 16.81 | 16.84 | 16.56 | 16.61 | 906,502 | -0.27(-1.60%) |
Mar 11, 2024 | 17.13 | 17.19 | 16.86 | 16.88 | 915,672 | -0.33(-1.92%) |
Mar 08, 2024 | 17.47 | 17.57 | 17.21 | 17.21 | 884,040 | -0.18(-1.04%) |
Mar 07, 2024 | 17.55 | 17.62 | 17.28 | 17.39 | 773,137 | +0.01(+0.06%) |
Mar 06, 2024 | 17.50 | 17.70 | 17.12 | 17.38 | 1,309,440 | -0.13(-0.74%) |
Mar 05, 2024 | 16.86 | 17.53 | 16.86 | 17.51 | 1,676,310 | +0.61(+3.61%) |
Mar 04, 2024 | 16.80 | 17.04 | 16.72 | 16.90 | 2,135,297 | +0.10(+0.60%) |
Mar 01, 2024 | 16.86 | 16.93 | 16.56 | 16.80 | 738,715 | -0.18(-1.06%) |
Feb 29, 2024 | 16.91 | 17.06 | 16.76 | 16.98 | 927,710 | +0.37(+2.23%) |
Feb 28, 2024 | 16.58 | 16.79 | 16.55 | 16.61 | 971,802 | -0.14(-0.84%) |
Feb 27, 2024 | 16.79 | 16.93 | 16.66 | 16.75 | 953,836 | +0.08(+0.48%) |
Feb 26, 2024 | 16.39 | 16.72 | 16.36 | 16.67 | 1,070,096 | +0.12(+0.73%) |
Feb 23, 2024 | 16.51 | 16.73 | 16.37 | 16.55 | 809,155 | +0.03(+0.18%) |
Feb 22, 2024 | 16.44 | 16.59 | 16.34 | 16.52 | 1,225,526 | +0.08(+0.49%) |
Feb 21, 2024 | 16.42 | 16.48 | 16.29 | 16.44 | 1,011,719 | -0.03(-0.18%) |
Feb 20, 2024 | 16.40 | 16.64 | 16.39 | 16.47 | 956,208 | -0.12(-0.72%) |
Feb 16, 2024 | 16.65 | 16.77 | 16.45 | 16.59 | 1,049,756 | -0.19(-1.12%) |
Feb 15, 2024 | 16.51 | 16.93 | 16.51 | 16.78 | 1,358,535 | +0.35(+2.11%) |
Feb 14, 2024 | 16.47 | 16.54 | 16.26 | 16.43 | 1,010,115 | +0.20(+1.22%) |
Feb 13, 2024 | 16.25 | 16.40 | 15.96 | 16.23 | 1,697,008 | -0.56(-3.36%) |
Feb 12, 2024 | 16.70 | 17.02 | 16.70 | 16.80 | 1,300,514 | +0.10(+0.59%) |
Feb 09, 2024 | 16.55 | 16.74 | 16.31 | 16.70 | 1,303,744 | +0.37(+2.24%) |
Feb 08, 2024 | 16.18 | 16.48 | 16.17 | 16.33 | 1,210,161 | +0.01(+0.06%) |
Feb 07, 2024 | 16.23 | 16.42 | 15.93 | 16.32 | 1,558,053 | +0.12(+0.73%) |
Feb 06, 2024 | 16.29 | 16.41 | 16.03 | 16.20 | 1,133,540 | -0.11(-0.67%) |
Feb 05, 2024 | 16.26 | 16.43 | 16.09 | 16.31 | 1,060,304 | -0.18(-1.08%) |
Feb 02, 2024 | 15.95 | 16.56 | 15.86 | 16.49 | 1,423,732 | +0.17(+1.03%) |
Feb 01, 2024 | 16.64 | 16.76 | 15.80 | 16.32 | 1,609,225 | -0.20(-1.20%) |
Jan 31, 2024 | 17.01 | 17.09 | 16.51 | 16.52 | 1,216,318 | -0.74(-4.30%) |
Jan 30, 2024 | 17.16 | 17.27 | 17.05 | 17.26 | 1,318,200 | +0.05(+0.29%) |
Jan 29, 2024 | 17.05 | 17.28 | 17.00 | 17.21 | 1,002,785 | +0.18(+1.05%) |
Jan 26, 2024 | 16.80 | 17.06 | 16.75 | 17.03 | 1,661,528 | +0.38(+2.26%) |
Jan 25, 2024 | 16.51 | 16.75 | 16.30 | 16.66 | 1,840,938 | +0.61(+3.83%) |
Jan 24, 2024 | 16.09 | 16.29 | 15.85 | 16.04 | 1,423,076 | +0.33(+2.08%) |
Jan 23, 2024 | 16.07 | 16.07 | 15.70 | 15.72 | 1,227,794 | -0.21(-1.31%) |
Jan 22, 2024 | 15.74 | 15.93 | 15.63 | 15.93 | 1,210,261 | +0.34(+2.16%) |
Jan 19, 2024 | 15.44 | 15.59 | 15.23 | 15.59 | 986,506 | +0.22(+1.42%) |
Jan 18, 2024 | 15.41 | 15.48 | 15.20 | 15.37 | 880,985 | +0.05(+0.32%) |
Jan 17, 2024 | 15.06 | 15.37 | 15.00 | 15.32 | 706,200 | -0.01(-0.06%) |
Jan 16, 2024 | 15.31 | 15.50 | 15.24 | 15.33 | 896,862 | -0.21(-1.34%) |
Jan 12, 2024 | 15.85 | 15.88 | 15.37 | 15.54 | 804,765 | -0.15(-0.95%) |
Jan 11, 2024 | 15.81 | 15.85 | 15.48 | 15.69 | 955,628 | -0.24(-1.49%) |
Jan 10, 2024 | 15.77 | 15.93 | 15.70 | 15.93 | 738,249 | +0.10(+0.63%) |
Jan 09, 2024 | 15.84 | 15.84 | 15.70 | 15.83 | 997,573 | -0.21(-1.30%) |
Jan 08, 2024 | 15.81 | 16.03 | 15.71 | 16.03 | 1,005,116 | +0.22(+1.38%) |
Jan 05, 2024 | 15.63 | 15.99 | 15.63 | 15.82 | 1,263,676 | +0.09(+0.57%) |
Jan 04, 2024 | 16.08 | 16.11 | 15.73 | 15.73 | 1,162,619 | -0.29(-1.79%) |
Jan 03, 2024 | 16.13 | 16.18 | 15.91 | 16.01 | 1,512,078 | -0.20(-1.22%) |
Jan 02, 2024 | 16.20 | 16.48 | 16.10 | 16.21 | 1,115,901 | -0.08(-0.49%) |
Dec 29, 2023 | 16.54 | 16.54 | 16.29 | 16.29 | 860,189 | -0.30(-1.79%) |
Dec 28, 2023 | 16.60 | 16.67 | 16.49 | 16.59 | 593,674 | -0.09(-0.53%) |
Dec 27, 2023 | 16.66 | 16.79 | 16.53 | 16.68 | 1,148,356 | +0.08(+0.48%) |
Dec 26, 2023 | 16.53 | 16.69 | 16.40 | 16.60 | 852,496 | +0.18(+1.09%) |
Dec 22, 2023 | 16.52 | 16.60 | 16.36 | 16.42 | 697,714 | +0.05(+0.30%) |
Dec 21, 2023 | 16.44 | 16.60 | 16.24 | 16.37 | 1,087,380 | +0.05(+0.30%) |
Dec 20, 2023 | 16.59 | 16.80 | 16.31 | 16.32 | 1,319,583 | -0.28(-1.67%) |
Dec 19, 2023 | 16.48 | 16.85 | 16.36 | 16.60 | 1,642,351 | +0.27(+1.64%) |
Dec 18, 2023 | 16.50 | 16.52 | 16.28 | 16.33 | 1,965,516 | -0.02(-0.12%) |
Dec 15, 2023 | 16.68 | 16.79 | 16.19 | 16.35 | 5,826,233 | -0.39(-2.31%) |
Dec 14, 2023 | 16.77 | 16.98 | 16.36 | 16.74 | 3,344,401 | +0.33(+1.99%) |
Dec 13, 2023 | 15.80 | 16.48 | 15.64 | 16.41 | 2,534,402 | +0.70(+4.48%) |
Dec 12, 2023 | 15.89 | 15.89 | 15.70 | 15.71 | 1,159,723 | -0.16(-1.00%) |
Dec 11, 2023 | 15.77 | 15.94 | 15.76 | 15.87 | 1,241,736 | -0.03(-0.19%) |
Dec 08, 2023 | 15.62 | 15.93 | 15.61 | 15.90 | 977,697 | +0.15(+0.94%) |
Dec 07, 2023 | 15.50 | 15.76 | 15.43 | 15.75 | 1,315,419 | +0.38(+2.45%) |
Dec 06, 2023 | 15.82 | 16.02 | 15.33 | 15.37 | 1,451,314 | -0.31(-1.96%) |
Dec 05, 2023 | 15.72 | 15.78 | 15.53 | 15.68 | 1,231,216 | -0.08(-0.50%) |
Dec 04, 2023 | 15.27 | 15.76 | 15.27 | 15.76 | 1,320,818 | +0.28(+1.79%) |
Dec 01, 2023 | 14.80 | 15.62 | 14.72 | 15.48 | 1,285,156 | +0.62(+4.20%) |
Nov 30, 2023 | 14.86 | 15.04 | 14.77 | 14.86 | 1,240,626 | +0.01(+0.07%) |
Nov 29, 2023 | 14.77 | 15.07 | 14.77 | 14.85 | 869,720 | +0.12(+0.81%) |
Nov 28, 2023 | 14.79 | 14.82 | 14.58 | 14.73 | 724,928 | -0.01(-0.07%) |
Nov 27, 2023 | 14.74 | 14.78 | 14.64 | 14.74 | 581,754 | -0.06(-0.40%) |
Nov 24, 2023 | 14.88 | 14.94 | 14.78 | 14.80 | 291,484 | -0.08(-0.53%) |
Nov 22, 2023 | 14.81 | 14.91 | 14.74 | 14.88 | 888,131 | +0.21(+1.42%) |
Nov 21, 2023 | 14.82 | 14.93 | 14.65 | 14.67 | 1,007,646 | -0.24(-1.58%) |
Nov 20, 2023 | 14.93 | 15.03 | 14.83 | 14.90 | 1,157,394 | -0.03(-0.20%) |
Nov 17, 2023 | 14.80 | 15.05 | 14.80 | 14.93 | 1,544,900 | +0.23(+1.53%) |
Nov 16, 2023 | 14.82 | 14.93 | 14.59 | 14.71 | 945,072 | -0.18(-1.19%) |
Nov 15, 2023 | 14.75 | 14.98 | 14.69 | 14.88 | 1,367,995 | +0.16(+1.07%) |
Nov 14, 2023 | 14.27 | 14.80 | 14.26 | 14.73 | 1,605,841 | +0.96(+6.98%) |
Nov 13, 2023 | 13.70 | 13.86 | 13.63 | 13.76 | 798,842 | +0.02(+0.14%) |
Nov 10, 2023 | 13.78 | 13.86 | 13.62 | 13.74 | 985,690 | +0.05(+0.36%) |
Nov 09, 2023 | 13.83 | 13.92 | 13.63 | 13.70 | 931,933 | -0.15(-1.06%) |
Nov 08, 2023 | 13.97 | 13.99 | 13.77 | 13.84 | 830,078 | -0.08(-0.56%) |
Nov 07, 2023 | 14.00 | 14.06 | 13.87 | 13.92 | 831,941 | -0.10(-0.70%) |
Nov 06, 2023 | 14.23 | 14.25 | 13.97 | 14.02 | 780,213 | -0.13(-0.90%) |
Nov 03, 2023 | 14.15 | 14.32 | 14.06 | 14.15 | 957,388 | +0.42(+3.07%) |
Nov 02, 2023 | 13.40 | 13.80 | 13.40 | 13.73 | 933,722 | +0.50(+3.78%) |
Nov 01, 2023 | 13.02 | 13.23 | 12.93 | 13.23 | 935,065 | +0.13(+0.97%) |
Oct 31, 2023 | 13.12 | 13.19 | 12.98 | 13.10 | 660,010 | +0.05(+0.38%) |
Oct 30, 2023 | 12.99 | 13.18 | 12.96 | 13.05 | 1,022,453 | +0.15(+1.14%) |
Oct 27, 2023 | 12.95 | 13.03 | 12.71 | 12.90 | 1,134,914 | -0.13(-0.98%) |
Oct 26, 2023 | 12.73 | 13.23 | 12.73 | 13.03 | 1,525,576 | +0.32(+2.55%) |
Oct 25, 2023 | 12.76 | 12.96 | 12.64 | 12.71 | 1,610,740 | -0.19(-1.45%) |
Oct 24, 2023 | 12.93 | 13.02 | 12.72 | 12.89 | 1,140,467 | -0.01(-0.08%) |
Oct 23, 2023 | 12.86 | 13.16 | 12.80 | 12.90 | 1,126,635 | +0.06(+0.46%) |
Oct 20, 2023 | 13.61 | 13.61 | 12.47 | 12.84 | 1,751,164 | -0.57(-4.24%) |
Oct 19, 2023 | 13.48 | 13.74 | 13.40 | 13.41 | 1,645,959 | -0.16(-1.16%) |
Oct 18, 2023 | 13.63 | 13.68 | 13.45 | 13.57 | 1,425,647 | -0.22(-1.57%) |
Oct 17, 2023 | 13.50 | 14.02 | 13.50 | 13.78 | 938,059 | +0.19(+1.37%) |
Oct 16, 2023 | 13.53 | 13.69 | 13.29 | 13.60 | 912,737 | +0.28(+2.14%) |
Oct 13, 2023 | 13.71 | 13.77 | 13.30 | 13.31 | 1,060,220 | -0.23(-1.67%) |
Oct 12, 2023 | 13.62 | 13.62 | 13.42 | 13.54 | 921,618 | -0.06(-0.43%) |
Oct 11, 2023 | 13.47 | 13.66 | 13.41 | 13.60 | 1,071,915 | +0.14(+1.02%) |
Oct 10, 2023 | 13.58 | 13.68 | 13.46 | 13.46 | 1,736,346 | +0.02(+0.15%) |
Oct 09, 2023 | 13.32 | 13.56 | 13.29 | 13.44 | 836,485 | -0.16(-1.15%) |
Oct 06, 2023 | 13.25 | 13.76 | 13.25 | 13.60 | 1,157,928 | +0.10(+0.73%) |
Oct 05, 2023 | 13.12 | 13.56 | 13.12 | 13.50 | 1,386,524 | +0.30(+2.31%) |
Oct 04, 2023 | 12.83 | 13.25 | 12.73 | 13.20 | 1,303,118 | +0.41(+3.22%) |
Oct 03, 2023 | 13.23 | 13.35 | 12.77 | 12.78 | 1,642,671 | -0.61(-4.54%) |
Oct 02, 2023 | 13.24 | 13.39 | 13.17 | 13.39 | 2,660,532 | +0.19(+1.41%) |
Sep 29, 2023 | 13.45 | 13.59 | 13.18 | 13.21 | 2,656,773 | -0.19(-1.39%) |
Sep 28, 2023 | 13.21 | 13.53 | 13.18 | 13.39 | 1,500,154 | +0.24(+1.79%) |
Sep 27, 2023 | 13.19 | 13.31 | 13.11 | 13.16 | 917,668 | +0.06(+0.45%) |
Sep 26, 2023 | 13.07 | 13.34 | 13.02 | 13.10 | 999,527 | -0.13(-0.96%) |
Sep 25, 2023 | 12.91 | 13.24 | 13.12 | 13.23 | 795,126 | +0.28(+2.20%) |
Sep 22, 2023 | 12.98 | 13.06 | 12.89 | 12.94 | 670,259 | -0.01(-0.08%) |
Sep 21, 2023 | 13.03 | 13.17 | 12.95 | 12.95 | 722,295 | -0.20(-1.49%) |
Sep 20, 2023 | 13.30 | 13.43 | 13.13 | 13.15 | 762,840 | -0.07(-0.52%) |
Sep 19, 2023 | 13.39 | 13.47 | 13.19 | 13.22 | 737,812 | -0.09(-0.66%) |
Sep 18, 2023 | 13.43 | 13.45 | 13.23 | 13.30 | 962,456 | -0.08(-0.59%) |
Sep 15, 2023 | 13.42 | 13.49 | 13.33 | 13.38 | 3,461,972 | -0.20(-1.44%) |
Sep 14, 2023 | 13.57 | 13.64 | 13.51 | 13.58 | 886,081 | +0.20(+1.47%) |
Sep 13, 2023 | 13.47 | 13.56 | 13.23 | 13.38 | 922,693 | -0.14(-1.02%) |
Sep 12, 2023 | 13.33 | 13.56 | 13.30 | 13.52 | 908,982 | +0.20(+1.47%) |
Sep 11, 2023 | 13.58 | 13.72 | 13.31 | 13.32 | 972,859 | -0.24(-1.74%) |
Sep 08, 2023 | 13.45 | 13.59 | 13.28 | 13.56 | 821,831 | +0.08(+0.58%) |
Sep 07, 2023 | 13.63 | 13.71 | 13.43 | 13.48 | 1,001,299 | -0.18(-1.29%) |
Sep 06, 2023 | 13.64 | 13.81 | 13.47 | 13.66 | 1,254,590 | +0.03(+0.22%) |
Sep 05, 2023 | 13.92 | 13.94 | 13.58 | 13.63 | 1,265,909 | -0.51(-3.61%) |
Sep 01, 2023 | 13.77 | 14.15 | 13.77 | 14.14 | 944,607 | +0.54(+3.97%) |
Aug 31, 2023 | 13.55 | 13.73 | 13.50 | 13.60 | 1,716,757 | +0.02(+0.15%) |
Aug 30, 2023 | 13.71 | 13.80 | 13.53 | 13.58 | 833,053 | -0.20(-1.43%) |
Aug 29, 2023 | 13.61 | 13.83 | 13.49 | 13.77 | 739,880 | +0.17(+1.23%) |
Aug 28, 2023 | 13.48 | 13.68 | 13.46 | 13.61 | 607,625 | +0.22(+1.61%) |
Aug 25, 2023 | 13.51 | 13.60 | 13.17 | 13.39 | 1,253,614 | -0.07(-0.51%) |
Aug 24, 2023 | 13.30 | 13.54 | 13.30 | 13.46 | 941,747 | +0.09(+0.66%) |
Aug 23, 2023 | 13.24 | 13.40 | 13.11 | 13.37 | 1,342,266 | +0.16(+1.19%) |
Aug 22, 2023 | 13.55 | 13.62 | 13.21 | 13.22 | 1,248,326 | -0.34(-2.51%) |
Aug 21, 2023 | 13.77 | 13.83 | 13.47 | 13.56 | 1,052,373 | -0.17(-1.27%) |
Aug 18, 2023 | 13.65 | 13.86 | 13.62 | 13.73 | 1,131,065 | -0.08(-0.56%) |
Aug 17, 2023 | 13.97 | 14.01 | 13.75 | 13.81 | 1,094,660 | -0.10(-0.70%) |
Aug 16, 2023 | 14.18 | 14.25 | 13.89 | 13.90 | 1,111,117 | -0.26(-1.85%) |
Aug 15, 2023 | 14.41 | 14.52 | 14.16 | 14.17 | 1,014,063 | -0.44(-2.99%) |
Aug 14, 2023 | 14.70 | 14.73 | 14.55 | 14.60 | 832,359 | -0.19(-1.31%) |
Aug 11, 2023 | 14.75 | 14.90 | 14.74 | 14.80 | 707,665 | -0.02(-0.13%) |
Aug 10, 2023 | 14.72 | 14.98 | 14.68 | 14.82 | 854,885 | +0.10(+0.66%) |
Aug 09, 2023 | 14.74 | 14.80 | 14.59 | 14.72 | 678,544 | -0.17(-1.11%) |
Aug 08, 2023 | 14.65 | 14.91 | 14.46 | 14.89 | 684,389 | -0.11(-0.71%) |
Aug 07, 2023 | 14.86 | 15.05 | 14.77 | 14.99 | 819,583 | +0.12(+0.78%) |
Aug 04, 2023 | 14.69 | 15.00 | 14.69 | 14.88 | 1,247,907 | +0.12(+0.79%) |
Aug 03, 2023 | 14.74 | 14.83 | 14.54 | 14.76 | 1,251,515 | -0.03(-0.20%) |
Aug 02, 2023 | 14.44 | 14.86 | 14.40 | 14.79 | 1,806,129 | +0.15(+1.00%) |
Aug 01, 2023 | 14.42 | 14.64 | 14.23 | 14.64 | 1,400,408 | +0.22(+1.55%) |
Jul 31, 2023 | 14.35 | 14.44 | 14.23 | 14.42 | 1,402,361 | +0.14(+0.95%) |
Jul 28, 2023 | 14.24 | 14.42 | 13.87 | 14.28 | 1,720,155 | +0.59(+4.33%) |
Jul 27, 2023 | 13.85 | 13.99 | 13.30 | 13.69 | 1,341,950 | -0.31(-2.22%) |
Jul 26, 2023 | 13.84 | 14.08 | 13.84 | 14.00 | 1,702,093 | +0.34(+2.49%) |
Jul 25, 2023 | 13.81 | 13.99 | 13.62 | 13.66 | 1,263,655 | -0.21(-1.54%) |
Jul 24, 2023 | 13.89 | 14.02 | 13.75 | 13.88 | 1,453,803 | +0.36(+2.66%) |
Jul 21, 2023 | 13.71 | 13.71 | 13.45 | 13.52 | 1,097,074 | -0.06(-0.43%) |
Jul 20, 2023 | 13.39 | 13.59 | 13.27 | 13.57 | 1,524,815 | +0.15(+1.08%) |
Jul 19, 2023 | 13.33 | 13.49 | 13.18 | 13.43 | 1,302,745 | +0.19(+1.47%) |
Jul 18, 2023 | 12.89 | 13.27 | 12.89 | 13.23 | 1,718,079 | +0.34(+2.64%) |
Jul 17, 2023 | 12.60 | 12.96 | 12.60 | 12.89 | 834,104 | +0.28(+2.23%) |
Jul 14, 2023 | 12.83 | 12.83 | 12.47 | 12.61 | 906,390 | -0.16(-1.22%) |
Jul 13, 2023 | 12.71 | 12.96 | 12.63 | 12.77 | 1,058,741 | +0.14(+1.08%) |
Jul 12, 2023 | 12.55 | 12.71 | 12.48 | 12.63 | 1,100,681 | +0.30(+2.44%) |
Jul 11, 2023 | 12.33 | 12.43 | 12.18 | 12.33 | 2,091,419 | +0.11(+0.87%) |
Jul 10, 2023 | 12.15 | 12.37 | 12.14 | 12.22 | 1,106,835 | +0.02(+0.16%) |
Jul 07, 2023 | 12.11 | 12.34 | 11.88 | 12.21 | 1,119,596 | +0.25(+2.11%) |
Jul 06, 2023 | 11.87 | 11.97 | 11.70 | 11.95 | 952,978 | -0.19(-1.60%) |
Jul 05, 2023 | 12.03 | 12.22 | 11.95 | 12.15 | 1,089,882 | +0.00(+0.00%) |
Jul 03, 2023 | 11.81 | 12.22 | 11.81 | 12.15 | 501,415 | +0.28(+2.37%) |
Jun 30, 2023 | 12.18 | 12.18 | 11.86 | 11.87 | 851,966 | -0.12(-0.97%) |
Jun 29, 2023 | 11.88 | 12.04 | 11.80 | 11.98 | 806,048 | +0.30(+2.58%) |
Jun 28, 2023 | 11.71 | 11.77 | 11.58 | 11.68 | 899,337 | -0.03(-0.25%) |
Jun 27, 2023 | 11.60 | 11.86 | 11.46 | 11.71 | 1,032,063 | +0.18(+1.60%) |
Jun 26, 2023 | 11.61 | 11.79 | 11.52 | 11.53 | 1,187,269 | +0.03(+0.25%) |
Jun 23, 2023 | 11.64 | 11.85 | 11.48 | 11.50 | 2,920,949 | -0.30(-2.55%) |
Jun 22, 2023 | 12.02 | 12.09 | 11.63 | 11.80 | 1,269,932 | -0.26(-2.17%) |
Jun 21, 2023 | 12.25 | 12.36 | 12.06 | 12.06 | 1,099,139 | -0.23(-1.90%) |
Jun 20, 2023 | 12.32 | 12.34 | 12.10 | 12.29 | 1,448,833 | -0.03(-0.24%) |
Jun 16, 2023 | 12.55 | 12.55 | 12.19 | 12.32 | 4,376,021 | -0.12(-0.94%) |
Jun 15, 2023 | 12.19 | 12.50 | 12.14 | 12.44 | 1,385,586 | +0.17(+1.42%) |
Jun 14, 2023 | 12.49 | 12.70 | 12.13 | 12.26 | 1,731,168 | -0.27(-2.17%) |
Jun 13, 2023 | 12.25 | 12.57 | 12.12 | 12.54 | 1,533,762 | +0.40(+3.28%) |
Jun 12, 2023 | 12.23 | 12.45 | 12.04 | 12.14 | 1,381,838 | -0.20(-1.65%) |
Jun 09, 2023 | 12.42 | 12.53 | 12.28 | 12.34 | 1,014,144 | -0.16(-1.24%) |
Jun 08, 2023 | 12.57 | 12.64 | 12.24 | 12.50 | 1,289,692 | -0.16(-1.23%) |
Jun 07, 2023 | 12.45 | 12.80 | 12.28 | 12.65 | 1,963,638 | +0.44(+3.58%) |
Jun 06, 2023 | 11.53 | 12.29 | 11.53 | 12.22 | 2,083,664 | +0.66(+5.71%) |
Jun 05, 2023 | 11.71 | 11.87 | 11.38 | 11.55 | 1,583,836 | -0.47(-3.88%) |
Jun 02, 2023 | 11.47 | 12.11 | 11.35 | 12.02 | 1,644,281 | +0.78(+6.91%) |