Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.20 | 17.47 | 17.17 | 17.45 | 76,426 | +0.30(+1.74%) |
May 30, 2024 | 16.98 | 17.15 | 16.98 | 17.15 | 72,065 | +0.19(+1.12%) |
May 29, 2024 | 17.08 | 17.08 | 16.90 | 16.96 | 120,303 | -0.19(-1.10%) |
May 28, 2024 | 17.20 | 17.25 | 17.07 | 17.15 | 95,196 | -0.03(-0.17%) |
May 24, 2024 | 17.17 | 17.21 | 17.13 | 17.18 | 154,148 | +0.11(+0.64%) |
May 23, 2024 | 17.35 | 17.35 | 17.07 | 17.07 | 96,734 | -0.27(-1.55%) |
May 22, 2024 | 17.41 | 17.41 | 17.28 | 17.34 | 602,741 | -0.08(-0.46%) |
May 21, 2024 | 17.44 | 17.48 | 17.41 | 17.42 | 81,713 | -0.05(-0.28%) |
May 20, 2024 | 17.50 | 17.52 | 17.45 | 17.47 | 102,869 | -0.03(-0.17%) |
May 17, 2024 | 17.47 | 17.50 | 17.40 | 17.50 | 96,921 | +0.07(+0.40%) |
May 16, 2024 | 17.45 | 17.47 | 17.39 | 17.43 | 153,964 | +0.00(+0.00%) |
May 15, 2024 | 17.47 | 17.50 | 17.39 | 17.43 | 134,549 | +0.04(+0.23%) |
May 14, 2024 | 17.34 | 17.40 | 17.32 | 17.39 | 97,323 | +0.07(+0.40%) |
May 13, 2024 | 17.38 | 17.43 | 17.29 | 17.32 | 179,610 | -0.01(-0.06%) |
May 10, 2024 | 17.47 | 17.47 | 17.29 | 17.33 | 175,675 | -0.10(-0.57%) |
May 09, 2024 | 17.24 | 17.43 | 17.23 | 17.43 | 181,646 | +0.20(+1.16%) |
May 08, 2024 | 17.15 | 17.24 | 17.12 | 17.23 | 87,615 | +0.04(+0.23%) |
May 07, 2024 | 17.15 | 17.27 | 17.15 | 17.19 | 198,510 | +0.04(+0.23%) |
May 06, 2024 | 17.12 | 17.16 | 17.09 | 17.15 | 169,380 | +0.11(+0.64%) |
May 03, 2024 | 17.13 | 17.13 | 16.95 | 17.04 | 132,974 | -0.00(-0.01%) |
May 02, 2024 | 17.00 | 17.06 | 16.95 | 17.04 | 78,418 | +0.11(+0.64%) |
May 01, 2024 | 16.92 | 17.09 | 16.88 | 16.93 | 119,726 | +0.00(+0.00%) |
Apr 30, 2024 | 17.05 | 17.05 | 16.93 | 16.93 | 103,839 | -0.17(-0.98%) |
Apr 29, 2024 | 17.02 | 17.12 | 16.99 | 17.10 | 182,174 | +0.14(+0.82%) |
Apr 26, 2024 | 16.95 | 17.02 | 16.95 | 16.96 | 83,005 | +0.03(+0.18%) |
Apr 25, 2024 | 16.95 | 17.01 | 16.87 | 16.93 | 148,822 | -0.13(-0.75%) |
Apr 24, 2024 | 16.93 | 17.06 | 16.89 | 17.06 | 105,074 | +0.11(+0.64%) |
Apr 23, 2024 | 16.83 | 17.01 | 16.83 | 16.95 | 88,624 | +0.11(+0.65%) |
Apr 22, 2024 | 16.79 | 16.92 | 16.72 | 16.84 | 147,822 | +0.08(+0.47%) |
Apr 19, 2024 | 16.50 | 16.77 | 16.50 | 16.76 | 114,389 | +0.29(+1.74%) |
Apr 18, 2024 | 16.47 | 16.56 | 16.45 | 16.48 | 194,043 | +0.06(+0.36%) |
Apr 17, 2024 | 16.42 | 16.52 | 16.38 | 16.42 | 134,381 | +0.05(+0.30%) |
Apr 16, 2024 | 16.47 | 16.51 | 16.30 | 16.37 | 135,083 | -0.12(-0.72%) |
Apr 15, 2024 | 16.67 | 16.70 | 16.42 | 16.49 | 301,305 | -0.13(-0.77%) |
Apr 12, 2024 | 16.74 | 16.80 | 16.57 | 16.61 | 258,377 | -0.17(-1.00%) |
Apr 11, 2024 | 16.84 | 16.84 | 16.68 | 16.78 | 143,505 | +0.03(+0.18%) |
Apr 10, 2024 | 16.90 | 16.91 | 16.71 | 16.75 | 206,532 | -0.33(-1.91%) |
Apr 09, 2024 | 17.02 | 17.09 | 16.99 | 17.08 | 162,999 | +0.06(+0.35%) |
Apr 08, 2024 | 17.00 | 17.05 | 16.96 | 17.02 | 148,314 | +0.06(+0.35%) |
Apr 05, 2024 | 17.03 | 17.03 | 16.88 | 16.96 | 107,347 | -0.04(-0.23%) |
Apr 04, 2024 | 17.15 | 17.21 | 16.96 | 17.00 | 105,164 | -0.12(-0.69%) |
Apr 03, 2024 | 17.11 | 17.12 | 17.06 | 17.12 | 123,497 | +0.06(+0.34%) |
Apr 02, 2024 | 17.07 | 17.09 | 17.03 | 17.06 | 125,302 | -0.02(-0.12%) |
Apr 01, 2024 | 17.15 | 17.15 | 17.04 | 17.08 | 146,258 | -0.05(-0.29%) |
Mar 28, 2024 | 17.04 | 17.15 | 17.04 | 17.13 | 128,823 | +0.09(+0.52%) |
Mar 27, 2024 | 16.85 | 17.04 | 16.85 | 17.04 | 154,470 | +0.27(+1.59%) |
Mar 26, 2024 | 16.94 | 16.94 | 16.76 | 16.78 | 95,073 | -0.12(-0.70%) |
Mar 25, 2024 | 16.87 | 16.98 | 16.87 | 16.90 | 103,431 | +0.03(+0.18%) |
Mar 22, 2024 | 17.04 | 17.07 | 16.87 | 16.87 | 106,350 | -0.19(-1.10%) |
Mar 21, 2024 | 16.97 | 17.08 | 16.97 | 17.05 | 179,079 | +0.09(+0.52%) |
Mar 20, 2024 | 16.77 | 16.99 | 16.76 | 16.96 | 209,323 | +0.15(+0.88%) |
Mar 19, 2024 | 16.67 | 16.84 | 16.67 | 16.82 | 123,218 | +0.11(+0.65%) |
Mar 18, 2024 | 16.68 | 16.73 | 16.63 | 16.71 | 103,656 | +0.02(+0.12%) |
Mar 15, 2024 | 16.66 | 16.73 | 16.57 | 16.69 | 164,163 | +0.01(+0.06%) |
Mar 14, 2024 | 16.86 | 16.86 | 16.58 | 16.68 | 253,900 | -0.18(-1.05%) |
Mar 13, 2024 | 16.89 | 16.94 | 16.83 | 16.86 | 183,922 | +0.04(+0.23%) |
Mar 12, 2024 | 16.86 | 16.91 | 16.79 | 16.82 | 148,244 | -0.04(-0.23%) |
Mar 11, 2024 | 16.77 | 16.86 | 16.74 | 16.86 | 159,508 | +0.08(+0.47%) |
Mar 08, 2024 | 16.77 | 16.82 | 16.72 | 16.78 | 119,763 | +0.07(+0.41%) |
Mar 07, 2024 | 16.74 | 16.83 | 16.71 | 16.71 | 97,261 | +0.02(+0.12%) |
Mar 06, 2024 | 16.67 | 16.74 | 16.62 | 16.69 | 107,393 | +0.10(+0.59%) |
Mar 05, 2024 | 16.56 | 16.68 | 16.54 | 16.59 | 106,654 | +0.02(+0.14%) |
Mar 04, 2024 | 16.50 | 16.57 | 16.48 | 16.57 | 108,527 | +0.06(+0.36%) |
Mar 01, 2024 | 16.49 | 16.51 | 16.37 | 16.51 | 114,842 | +0.05(+0.30%) |
Feb 29, 2024 | 16.47 | 16.54 | 16.44 | 16.46 | 72,752 | +0.06(+0.36%) |
Feb 28, 2024 | 16.36 | 16.45 | 16.33 | 16.40 | 179,347 | +0.02(+0.12%) |
Feb 27, 2024 | 16.36 | 16.39 | 16.33 | 16.38 | 73,764 | +0.05(+0.30%) |
Feb 26, 2024 | 16.42 | 16.45 | 16.32 | 16.33 | 149,527 | -0.08(-0.48%) |
Feb 23, 2024 | 16.38 | 16.46 | 16.33 | 16.41 | 124,032 | +0.05(+0.30%) |
Feb 22, 2024 | 16.38 | 16.40 | 16.31 | 16.36 | 124,294 | -0.01(-0.06%) |
Feb 21, 2024 | 16.22 | 16.39 | 16.22 | 16.37 | 183,685 | +0.10(+0.60%) |
Feb 20, 2024 | 16.29 | 16.36 | 16.20 | 16.27 | 190,114 | -0.06(-0.36%) |
Feb 16, 2024 | 16.35 | 16.42 | 16.27 | 16.33 | 121,645 | -0.11(-0.66%) |
Feb 15, 2024 | 16.12 | 16.45 | 16.12 | 16.44 | 191,347 | +0.38(+2.38%) |
Feb 14, 2024 | 16.07 | 16.07 | 15.98 | 16.06 | 143,941 | +0.08(+0.49%) |
Feb 13, 2024 | 16.18 | 16.19 | 15.89 | 15.98 | 212,983 | -0.36(-2.22%) |
Feb 12, 2024 | 16.16 | 16.38 | 16.16 | 16.34 | 171,181 | +0.20(+1.21%) |
Feb 09, 2024 | 16.16 | 16.16 | 16.06 | 16.15 | 193,865 | -0.01(-0.06%) |
Feb 08, 2024 | 16.09 | 16.16 | 16.01 | 16.16 | 153,774 | +0.04(+0.24%) |
Feb 07, 2024 | 16.30 | 16.30 | 16.09 | 16.12 | 136,046 | -0.19(-1.14%) |
Feb 06, 2024 | 16.27 | 16.36 | 16.24 | 16.30 | 119,863 | +0.03(+0.18%) |
Feb 05, 2024 | 16.41 | 16.41 | 16.22 | 16.27 | 172,399 | -0.24(-1.47%) |
Feb 02, 2024 | 16.54 | 16.57 | 16.43 | 16.52 | 174,193 | -0.14(-0.82%) |
Feb 01, 2024 | 16.60 | 16.67 | 16.50 | 16.65 | 166,455 | +0.13(+0.81%) |
Jan 31, 2024 | 16.74 | 16.76 | 16.52 | 16.52 | 182,413 | -0.37(-2.18%) |
Jan 30, 2024 | 16.87 | 16.95 | 16.83 | 16.89 | 80,722 | -0.02(-0.12%) |
Jan 29, 2024 | 16.94 | 16.94 | 16.80 | 16.90 | 158,884 | -0.02(-0.12%) |
Jan 26, 2024 | 16.91 | 16.98 | 16.87 | 16.92 | 127,125 | +0.03(+0.17%) |
Jan 25, 2024 | 16.77 | 16.90 | 16.73 | 16.90 | 133,963 | +0.25(+1.52%) |
Jan 24, 2024 | 16.81 | 16.84 | 16.63 | 16.64 | 103,056 | -0.08(-0.47%) |
Jan 23, 2024 | 16.68 | 16.79 | 16.67 | 16.72 | 127,305 | +0.05(+0.29%) |
Jan 22, 2024 | 16.57 | 16.67 | 16.53 | 16.67 | 119,350 | +0.18(+1.06%) |
Jan 19, 2024 | 16.42 | 16.50 | 16.30 | 16.50 | 135,622 | +0.11(+0.65%) |
Jan 18, 2024 | 16.45 | 16.45 | 16.25 | 16.39 | 382,355 | -0.00(-0.03%) |
Jan 17, 2024 | 16.43 | 16.52 | 16.32 | 16.39 | 97,773 | -0.16(-0.97%) |
Jan 16, 2024 | 16.61 | 16.65 | 16.53 | 16.55 | 127,668 | -0.13(-0.76%) |
Jan 12, 2024 | 16.68 | 16.78 | 16.61 | 16.68 | 80,512 | +0.08(+0.47%) |
Jan 11, 2024 | 16.68 | 16.71 | 16.54 | 16.60 | 180,021 | -0.10(-0.58%) |
Jan 10, 2024 | 16.75 | 16.75 | 16.66 | 16.70 | 246,762 | -0.05(-0.29%) |
Jan 09, 2024 | 16.82 | 16.82 | 16.66 | 16.75 | 116,259 | -0.13(-0.75%) |
Jan 08, 2024 | 16.77 | 16.88 | 16.67 | 16.88 | 118,396 | +0.13(+0.76%) |
Jan 05, 2024 | 16.65 | 16.83 | 16.60 | 16.75 | 134,109 | +0.08(+0.47%) |
Jan 04, 2024 | 16.73 | 16.77 | 16.66 | 16.67 | 150,040 | -0.05(-0.29%) |
Jan 03, 2024 | 16.82 | 16.82 | 16.69 | 16.72 | 160,943 | -0.12(-0.69%) |
Jan 02, 2024 | 16.67 | 16.92 | 16.67 | 16.84 | 228,673 | +0.10(+0.58%) |
Dec 29, 2023 | 16.86 | 16.86 | 16.72 | 16.74 | 151,162 | -0.13(-0.75%) |
Dec 28, 2023 | 16.87 | 16.92 | 16.83 | 16.87 | 120,550 | -0.01(-0.09%) |
Dec 27, 2023 | 16.85 | 16.92 | 16.83 | 16.88 | 155,819 | +0.01(+0.06%) |
Dec 26, 2023 | 16.78 | 16.91 | 16.78 | 16.87 | 214,416 | +0.09(+0.52%) |
Dec 22, 2023 | 16.78 | 16.93 | 16.76 | 16.78 | 188,491 | +0.01(+0.06%) |
Dec 21, 2023 | 16.66 | 16.77 | 16.63 | 16.77 | 168,401 | +0.20(+1.23%) |
Dec 20, 2023 | 16.72 | 16.81 | 16.54 | 16.57 | 190,155 | -0.14(-0.81%) |
Dec 19, 2023 | 16.61 | 16.71 | 16.56 | 16.71 | 347,845 | +0.16(+0.97%) |
Dec 18, 2023 | 16.63 | 16.63 | 16.54 | 16.55 | 176,068 | -0.05(-0.32%) |
Dec 15, 2023 | 16.68 | 16.68 | 16.52 | 16.60 | 126,420 | -0.11(-0.64%) |
Dec 14, 2023 | 16.56 | 16.76 | 16.56 | 16.71 | 291,872 | +0.29(+1.77%) |
Dec 13, 2023 | 16.07 | 16.43 | 15.99 | 16.42 | 233,041 | +0.37(+2.29%) |
Dec 12, 2023 | 16.08 | 16.09 | 16.00 | 16.05 | 136,544 | -0.06(-0.36%) |
Dec 11, 2023 | 16.10 | 16.12 | 16.05 | 16.11 | 236,419 | +0.03(+0.18%) |
Dec 08, 2023 | 16.02 | 16.13 | 16.00 | 16.08 | 151,204 | +0.07(+0.42%) |
Dec 07, 2023 | 15.91 | 16.02 | 15.88 | 16.01 | 145,921 | +0.13(+0.79%) |
Dec 06, 2023 | 15.99 | 16.08 | 15.88 | 15.88 | 107,740 | -0.12(-0.73%) |
Dec 05, 2023 | 16.12 | 16.12 | 15.99 | 16.00 | 116,839 | -0.13(-0.81%) |
Dec 04, 2023 | 16.07 | 16.21 | 16.02 | 16.13 | 144,315 | -0.01(-0.06%) |
Dec 01, 2023 | 15.86 | 16.14 | 15.82 | 16.14 | 207,491 | +0.24(+1.51%) |
Nov 30, 2023 | 15.84 | 15.91 | 15.81 | 15.90 | 183,433 | +0.10(+0.61%) |
Nov 29, 2023 | 15.76 | 15.86 | 15.76 | 15.80 | 152,022 | +0.07(+0.46%) |
Nov 28, 2023 | 15.73 | 15.77 | 15.65 | 15.73 | 120,505 | +0.03(+0.21%) |
Nov 27, 2023 | 15.68 | 15.73 | 15.64 | 15.70 | 2,010,503 | -0.03(-0.18%) |
Nov 24, 2023 | 15.66 | 15.75 | 15.66 | 15.73 | 40,496 | +0.06(+0.37%) |
Nov 22, 2023 | 15.65 | 15.69 | 15.61 | 15.67 | 120,905 | +0.03(+0.18%) |
Nov 21, 2023 | 15.71 | 15.71 | 15.60 | 15.64 | 122,059 | -0.06(-0.37%) |
Nov 20, 2023 | 15.68 | 15.73 | 15.60 | 15.70 | 112,307 | -0.01(-0.06%) |
Nov 17, 2023 | 15.67 | 15.73 | 15.64 | 15.71 | 64,505 | +0.13(+0.80%) |
Nov 16, 2023 | 15.70 | 15.74 | 15.54 | 15.58 | 229,245 | -0.15(-0.98%) |
Nov 15, 2023 | 15.63 | 15.78 | 15.59 | 15.74 | 108,583 | +0.14(+0.93%) |
Nov 14, 2023 | 15.33 | 15.64 | 15.33 | 15.59 | 205,830 | +0.42(+2.79%) |
Nov 13, 2023 | 15.15 | 15.23 | 15.10 | 15.17 | 150,832 | -0.01(-0.06%) |
Nov 10, 2023 | 15.22 | 15.22 | 15.11 | 15.18 | 111,018 | +0.05(+0.32%) |
Nov 09, 2023 | 15.27 | 15.29 | 15.13 | 15.13 | 130,980 | -0.12(-0.76%) |
Nov 08, 2023 | 15.31 | 15.31 | 15.18 | 15.24 | 114,572 | -0.11(-0.69%) |
Nov 07, 2023 | 15.43 | 15.43 | 15.29 | 15.35 | 98,266 | -0.11(-0.69%) |
Nov 06, 2023 | 15.59 | 15.61 | 15.44 | 15.46 | 137,839 | -0.13(-0.80%) |
Nov 03, 2023 | 15.49 | 15.67 | 15.49 | 15.58 | 128,235 | +0.19(+1.22%) |
Nov 02, 2023 | 15.11 | 15.41 | 15.11 | 15.39 | 195,052 | +0.34(+2.29%) |
Nov 01, 2023 | 14.98 | 15.07 | 14.89 | 15.05 | 75,049 | +0.10(+0.64%) |
Oct 31, 2023 | 14.89 | 14.95 | 14.79 | 14.95 | 304,158 | +0.10(+0.64%) |
Oct 30, 2023 | 14.79 | 14.92 | 14.76 | 14.86 | 378,024 | +0.11(+0.71%) |
Oct 27, 2023 | 14.93 | 14.94 | 14.70 | 14.75 | 96,827 | -0.18(-1.22%) |
Oct 26, 2023 | 14.93 | 15.00 | 14.89 | 14.93 | 196,982 | +0.00(+0.00%) |
Oct 25, 2023 | 15.01 | 15.03 | 14.92 | 14.93 | 2,587,714 | -0.11(-0.70%) |
Oct 24, 2023 | 14.96 | 15.10 | 14.96 | 15.04 | 162,784 | +0.14(+0.96%) |
Oct 23, 2023 | 15.01 | 15.05 | 14.90 | 14.90 | 106,462 | -0.17(-1.14%) |
Oct 20, 2023 | 15.19 | 15.23 | 15.05 | 15.07 | 174,776 | -0.11(-0.69%) |
Oct 19, 2023 | 15.29 | 15.37 | 15.15 | 15.17 | 127,519 | -0.11(-0.75%) |
Oct 18, 2023 | 15.41 | 15.42 | 15.28 | 15.29 | 90,934 | -0.16(-1.05%) |
Oct 17, 2023 | 15.30 | 15.52 | 15.30 | 15.45 | 144,588 | +0.12(+0.81%) |
Oct 16, 2023 | 15.22 | 15.37 | 15.21 | 15.33 | 412,417 | +0.14(+0.94%) |
Oct 13, 2023 | 15.27 | 15.27 | 15.15 | 15.18 | 201,680 | +0.01(+0.06%) |
Oct 12, 2023 | 15.32 | 15.32 | 15.08 | 15.17 | 149,928 | -0.14(-0.94%) |
Oct 11, 2023 | 15.33 | 15.39 | 15.26 | 15.32 | 162,521 | +0.02(+0.13%) |
Oct 10, 2023 | 15.22 | 15.37 | 15.22 | 15.30 | 120,520 | +0.08(+0.50%) |
Oct 09, 2023 | 15.00 | 15.24 | 14.97 | 15.22 | 92,382 | +0.23(+1.53%) |
Oct 06, 2023 | 14.86 | 15.05 | 14.72 | 14.99 | 322,630 | +0.12(+0.84%) |
Oct 05, 2023 | 14.81 | 14.87 | 14.73 | 14.87 | 111,400 | +0.05(+0.32%) |
Oct 04, 2023 | 14.88 | 14.88 | 14.65 | 14.82 | 241,691 | -0.06(-0.42%) |
Oct 03, 2023 | 15.02 | 15.02 | 14.82 | 14.88 | 256,364 | -0.19(-1.26%) |
Oct 02, 2023 | 15.39 | 15.39 | 15.02 | 15.07 | 199,664 | -0.31(-2.01%) |
Sep 29, 2023 | 15.48 | 15.51 | 15.35 | 15.38 | 90,637 | -0.05(-0.34%) |
Sep 28, 2023 | 15.31 | 15.47 | 15.31 | 15.43 | 89,006 | +0.12(+0.81%) |
Sep 27, 2023 | 15.36 | 15.39 | 15.24 | 15.31 | 104,565 | +0.03(+0.19%) |
Sep 26, 2023 | 15.42 | 15.47 | 15.28 | 15.28 | 147,493 | -0.24(-1.53%) |
Sep 25, 2023 | 15.42 | 15.53 | 15.46 | 15.52 | 112,780 | +0.07(+0.43%) |
Sep 22, 2023 | 15.59 | 15.61 | 15.45 | 15.45 | 81,144 | -0.10(-0.67%) |
Sep 21, 2023 | 15.69 | 15.71 | 15.55 | 15.56 | 112,857 | -0.19(-1.21%) |
Sep 20, 2023 | 15.77 | 15.89 | 15.74 | 15.75 | 75,994 | -0.02(-0.12%) |
Sep 19, 2023 | 15.78 | 15.83 | 15.73 | 15.77 | 122,760 | -0.02(-0.12%) |
Sep 18, 2023 | 15.81 | 15.81 | 15.72 | 15.78 | 84,616 | -0.02(-0.12%) |
Sep 15, 2023 | 15.90 | 15.92 | 15.76 | 15.80 | 120,892 | -0.15(-0.95%) |
Sep 14, 2023 | 15.80 | 15.96 | 15.80 | 15.96 | 126,438 | +0.25(+1.57%) |
Sep 13, 2023 | 15.79 | 15.81 | 15.67 | 15.71 | 142,725 | -0.07(-0.42%) |
Sep 12, 2023 | 15.74 | 15.85 | 15.74 | 15.77 | 118,841 | +0.04(+0.24%) |
Sep 11, 2023 | 15.75 | 15.82 | 15.72 | 15.74 | 163,127 | +0.02(+0.12%) |
Sep 08, 2023 | 15.69 | 15.75 | 15.68 | 15.72 | 73,747 | +0.04(+0.24%) |
Sep 07, 2023 | 15.67 | 15.76 | 15.65 | 15.68 | 72,567 | -0.01(-0.06%) |
Sep 06, 2023 | 15.78 | 15.78 | 15.60 | 15.69 | 109,660 | -0.08(-0.51%) |
Sep 05, 2023 | 15.94 | 15.94 | 15.77 | 15.77 | 102,825 | -0.17(-1.07%) |
Sep 01, 2023 | 15.99 | 16.07 | 15.92 | 15.94 | 106,102 | -0.01(-0.06%) |
Aug 31, 2023 | 16.00 | 16.06 | 15.95 | 15.95 | 481,439 | -0.05(-0.30%) |
Aug 30, 2023 | 15.94 | 16.00 | 15.91 | 16.00 | 646,739 | +0.08(+0.53%) |
Aug 29, 2023 | 15.82 | 15.92 | 15.80 | 15.91 | 79,902 | +0.09(+0.60%) |
Aug 28, 2023 | 15.73 | 15.86 | 15.73 | 15.82 | 102,261 | +0.14(+0.90%) |
Aug 25, 2023 | 15.69 | 15.75 | 15.61 | 15.68 | 77,753 | +0.03(+0.18%) |
Aug 24, 2023 | 15.69 | 15.81 | 15.64 | 15.65 | 89,472 | -0.06(-0.36%) |
Aug 23, 2023 | 15.62 | 15.70 | 15.58 | 15.70 | 62,111 | +0.09(+0.60%) |
Aug 22, 2023 | 15.72 | 15.74 | 15.59 | 15.61 | 104,250 | -0.08(-0.48%) |
Aug 21, 2023 | 15.75 | 15.78 | 15.61 | 15.69 | 88,499 | -0.07(-0.42%) |
Aug 18, 2023 | 15.63 | 15.78 | 15.62 | 15.75 | 124,578 | +0.06(+0.36%) |
Aug 17, 2023 | 15.78 | 15.84 | 15.69 | 15.69 | 84,923 | -0.05(-0.30%) |
Aug 16, 2023 | 15.82 | 15.86 | 15.72 | 15.74 | 160,498 | -0.08(-0.54%) |
Aug 15, 2023 | 15.97 | 15.97 | 15.81 | 15.83 | 119,648 | -0.21(-1.30%) |
Aug 14, 2023 | 16.15 | 16.15 | 16.02 | 16.03 | 152,588 | -0.14(-0.87%) |
Aug 11, 2023 | 16.08 | 16.19 | 16.08 | 16.18 | 157,214 | +0.10(+0.65%) |
Aug 10, 2023 | 16.09 | 16.22 | 16.07 | 16.07 | 74,494 | +0.01(+0.06%) |
Aug 09, 2023 | 16.04 | 16.15 | 16.02 | 16.06 | 138,081 | +0.02(+0.12%) |
Aug 08, 2023 | 15.98 | 16.04 | 15.86 | 16.04 | 133,051 | -0.03(-0.18%) |
Aug 07, 2023 | 16.02 | 16.09 | 16.01 | 16.07 | 158,707 | +0.05(+0.29%) |
Aug 04, 2023 | 16.08 | 16.18 | 16.00 | 16.02 | 143,585 | -0.07(-0.41%) |
Aug 03, 2023 | 16.13 | 16.17 | 16.02 | 16.09 | 147,968 | -0.08(-0.50%) |
Aug 02, 2023 | 16.18 | 16.18 | 16.06 | 16.17 | 113,128 | -0.07(-0.40%) |
Aug 01, 2023 | 16.26 | 16.31 | 16.19 | 16.24 | 91,389 | -0.08(-0.46%) |
Jul 31, 2023 | 16.27 | 16.32 | 16.24 | 16.31 | 111,031 | +0.08(+0.46%) |
Jul 28, 2023 | 16.20 | 16.27 | 16.18 | 16.24 | 123,245 | +0.10(+0.64%) |
Jul 27, 2023 | 16.31 | 16.36 | 16.11 | 16.13 | 122,919 | -0.10(-0.64%) |
Jul 26, 2023 | 16.12 | 16.27 | 16.12 | 16.24 | 155,591 | +0.11(+0.70%) |
Jul 25, 2023 | 16.10 | 16.18 | 16.04 | 16.12 | 107,282 | +0.01(+0.06%) |
Jul 24, 2023 | 16.00 | 16.15 | 16.00 | 16.11 | 117,214 | +0.12(+0.76%) |
Jul 21, 2023 | 16.09 | 16.10 | 15.96 | 15.99 | 97,749 | -0.04(-0.23%) |
Jul 20, 2023 | 16.03 | 16.05 | 15.98 | 16.03 | 251,771 | +0.00(+0.00%) |
Jul 19, 2023 | 15.96 | 16.07 | 15.96 | 16.03 | 143,568 | +0.15(+0.95%) |
Jul 18, 2023 | 15.77 | 15.97 | 15.77 | 15.88 | 154,808 | +0.09(+0.59%) |
Jul 17, 2023 | 15.81 | 15.81 | 15.71 | 15.79 | 177,075 | -0.04(-0.24%) |
Jul 14, 2023 | 15.96 | 15.96 | 15.74 | 15.82 | 119,583 | -0.12(-0.76%) |
Jul 13, 2023 | 15.92 | 15.97 | 15.88 | 15.95 | 184,573 | +0.06(+0.35%) |
Jul 12, 2023 | 15.95 | 15.96 | 15.87 | 15.89 | 197,230 | +0.06(+0.36%) |
Jul 11, 2023 | 15.66 | 15.83 | 15.63 | 15.83 | 324,617 | +0.23(+1.44%) |
Jul 10, 2023 | 15.53 | 15.66 | 15.53 | 15.61 | 145,671 | +0.08(+0.49%) |
Jul 07, 2023 | 15.47 | 15.65 | 15.47 | 15.53 | 138,156 | +0.06(+0.41%) |
Jul 06, 2023 | 15.51 | 15.51 | 15.33 | 15.47 | 120,433 | -0.14(-0.87%) |
Jul 05, 2023 | 15.64 | 15.70 | 15.55 | 15.60 | 151,916 | -0.08(-0.53%) |
Jul 03, 2023 | 15.60 | 15.70 | 15.56 | 15.69 | 118,048 | +0.12(+0.78%) |
Jun 30, 2023 | 15.59 | 15.62 | 15.54 | 15.57 | 148,809 | +0.03(+0.18%) |
Jun 29, 2023 | 15.41 | 15.55 | 15.38 | 15.54 | 153,899 | +0.16(+1.03%) |
Jun 28, 2023 | 15.42 | 15.42 | 15.27 | 15.38 | 198,928 | -0.02(-0.12%) |
Jun 27, 2023 | 15.34 | 15.42 | 15.26 | 15.40 | 107,926 | +0.06(+0.36%) |
Jun 26, 2023 | 15.18 | 15.39 | 15.18 | 15.34 | 116,938 | +0.19(+1.23%) |
Jun 23, 2023 | 15.25 | 15.32 | 15.13 | 15.16 | 120,991 | -0.16(-1.03%) |
Jun 22, 2023 | 15.45 | 15.45 | 15.30 | 15.31 | 555,281 | -0.21(-1.32%) |
Jun 21, 2023 | 15.54 | 15.59 | 15.42 | 15.52 | 173,279 | -0.01(-0.06%) |
Jun 20, 2023 | 15.69 | 15.69 | 15.53 | 15.53 | 183,571 | -0.21(-1.30%) |
Jun 16, 2023 | 15.77 | 15.79 | 15.70 | 15.73 | 609,114 | -0.03(-0.18%) |