Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 10.95 | 10.99 | 10.67 | 10.71 | 221,109 | -0.08(-0.74%) |
May 24, 2024 | 10.95 | 11.03 | 10.78 | 10.79 | 263,883 | +0.07(+0.65%) |
May 23, 2024 | 10.95 | 10.99 | 10.71 | 10.72 | 266,571 | -0.17(-1.56%) |
May 22, 2024 | 11.13 | 11.18 | 10.88 | 10.89 | 294,419 | -0.32(-2.85%) |
May 21, 2024 | 11.27 | 11.40 | 11.16 | 11.21 | 276,226 | -0.02(-0.18%) |
May 20, 2024 | 11.08 | 11.30 | 11.04 | 11.23 | 547,983 | +0.09(+0.81%) |
May 17, 2024 | 11.22 | 11.22 | 11.04 | 11.14 | 311,040 | -0.09(-0.80%) |
May 16, 2024 | 11.25 | 11.28 | 11.11 | 11.23 | 319,664 | +0.08(+0.72%) |
May 15, 2024 | 11.18 | 11.28 | 11.04 | 11.15 | 274,926 | -0.04(-0.36%) |
May 14, 2024 | 11.21 | 11.29 | 11.14 | 11.19 | 231,978 | +0.02(+0.18%) |
May 13, 2024 | 11.15 | 11.24 | 11.01 | 11.17 | 403,651 | +0.11(+0.99%) |
May 10, 2024 | 11.32 | 11.33 | 11.05 | 11.06 | 306,534 | -0.19(-1.69%) |
May 09, 2024 | 11.14 | 11.34 | 10.99 | 11.25 | 432,401 | -0.25(-2.17%) |
May 08, 2024 | 11.34 | 11.54 | 11.34 | 11.50 | 249,534 | +0.04(+0.35%) |
May 07, 2024 | 11.32 | 11.57 | 11.32 | 11.46 | 321,712 | +0.26(+2.32%) |
May 06, 2024 | 11.50 | 11.60 | 11.18 | 11.20 | 550,552 | -0.36(-3.11%) |
May 03, 2024 | 11.70 | 11.75 | 11.47 | 11.56 | 358,638 | +0.23(+2.03%) |
May 02, 2024 | 11.52 | 11.61 | 11.31 | 11.33 | 547,012 | +0.15(+1.34%) |
May 01, 2024 | 11.05 | 11.36 | 11.01 | 11.18 | 209,955 | +0.09(+0.81%) |
Apr 30, 2024 | 11.22 | 11.30 | 11.09 | 11.09 | 218,876 | -0.32(-2.80%) |
Apr 29, 2024 | 11.44 | 11.52 | 11.35 | 11.41 | 315,094 | -0.02(-0.17%) |
Apr 26, 2024 | 11.37 | 11.60 | 11.37 | 11.43 | 287,734 | +0.36(+3.25%) |
Apr 25, 2024 | 10.98 | 11.17 | 10.96 | 11.07 | 230,289 | -0.07(-0.63%) |
Apr 24, 2024 | 11.22 | 11.25 | 11.03 | 11.14 | 1,022,321 | -0.11(-0.98%) |
Apr 23, 2024 | 11.13 | 11.40 | 11.09 | 11.25 | 1,046,031 | +0.01(+0.09%) |
Apr 22, 2024 | 11.10 | 11.40 | 11.04 | 11.24 | 584,297 | +0.16(+1.44%) |
Apr 19, 2024 | 10.99 | 11.11 | 10.99 | 11.08 | 260,526 | +0.17(+1.56%) |
Apr 18, 2024 | 10.99 | 11.18 | 10.80 | 10.91 | 602,338 | -0.01(-0.09%) |
Apr 17, 2024 | 10.87 | 11.09 | 10.82 | 10.92 | 530,496 | +0.20(+1.87%) |
Apr 16, 2024 | 10.84 | 10.92 | 10.70 | 10.72 | 593,271 | -0.43(-3.86%) |
Apr 15, 2024 | 11.34 | 11.43 | 10.99 | 11.15 | 715,973 | -0.50(-4.29%) |
Apr 12, 2024 | 11.70 | 11.91 | 11.64 | 11.65 | 479,075 | -0.15(-1.27%) |
Apr 11, 2024 | 12.15 | 12.15 | 11.79 | 11.80 | 809,317 | -0.50(-4.07%) |
Apr 10, 2024 | 12.35 | 12.40 | 12.20 | 12.30 | 441,990 | -0.35(-2.77%) |
Apr 09, 2024 | 12.77 | 12.77 | 12.57 | 12.65 | 719,419 | +0.14(+1.12%) |
Apr 08, 2024 | 12.06 | 12.58 | 12.06 | 12.51 | 488,453 | +0.46(+3.82%) |
Apr 05, 2024 | 12.24 | 12.25 | 11.98 | 12.05 | 640,857 | -0.16(-1.31%) |
Apr 04, 2024 | 12.43 | 12.68 | 12.17 | 12.21 | 669,292 | -0.10(-0.81%) |
Apr 03, 2024 | 12.13 | 12.32 | 12.02 | 12.31 | 1,096,522 | +0.05(+0.41%) |
Apr 02, 2024 | 12.45 | 12.54 | 12.19 | 12.26 | 814,812 | -0.24(-1.92%) |
Apr 01, 2024 | 12.94 | 12.94 | 12.36 | 12.50 | 623,290 | -0.45(-3.47%) |
Mar 28, 2024 | 13.12 | 13.24 | 12.78 | 12.95 | 413,153 | -0.07(-0.54%) |
Mar 27, 2024 | 12.82 | 13.03 | 12.74 | 13.02 | 572,315 | +0.19(+1.48%) |
Mar 26, 2024 | 12.94 | 12.95 | 12.81 | 12.83 | 255,866 | -0.20(-1.53%) |
Mar 25, 2024 | 13.01 | 13.07 | 12.95 | 13.03 | 130,802 | -0.08(-0.61%) |
Mar 22, 2024 | 13.17 | 13.26 | 13.08 | 13.11 | 83,431 | -0.19(-1.43%) |
Mar 21, 2024 | 13.43 | 13.43 | 13.24 | 13.30 | 109,704 | -0.15(-1.12%) |
Mar 20, 2024 | 13.13 | 13.50 | 13.13 | 13.45 | 251,311 | +0.32(+2.44%) |
Mar 19, 2024 | 12.98 | 13.21 | 12.98 | 13.13 | 83,190 | +0.21(+1.63%) |
Mar 18, 2024 | 13.11 | 13.16 | 12.92 | 12.92 | 156,074 | -0.16(-1.22%) |
Mar 15, 2024 | 13.37 | 13.42 | 13.07 | 13.08 | 182,595 | -0.20(-1.51%) |
Mar 14, 2024 | 13.40 | 13.45 | 13.25 | 13.28 | 160,036 | -0.12(-0.90%) |
Mar 13, 2024 | 13.39 | 13.52 | 13.33 | 13.40 | 188,646 | +0.02(+0.15%) |
Mar 12, 2024 | 13.34 | 13.45 | 13.25 | 13.38 | 138,876 | +0.10(+0.75%) |
Mar 11, 2024 | 13.22 | 13.45 | 13.21 | 13.28 | 200,160 | +0.09(+0.68%) |
Mar 08, 2024 | 13.06 | 13.28 | 13.05 | 13.19 | 226,609 | +0.13(+1.00%) |
Mar 07, 2024 | 13.19 | 13.22 | 12.98 | 13.06 | 211,274 | -0.04(-0.31%) |
Mar 06, 2024 | 13.22 | 13.30 | 13.07 | 13.10 | 291,612 | -0.11(-0.83%) |
Mar 05, 2024 | 13.18 | 13.31 | 13.12 | 13.21 | 211,316 | -0.21(-1.56%) |
Mar 04, 2024 | 13.56 | 13.57 | 13.41 | 13.42 | 186,392 | -0.18(-1.32%) |
Mar 01, 2024 | 13.63 | 13.71 | 13.47 | 13.60 | 328,537 | -0.12(-0.87%) |
Feb 29, 2024 | 13.74 | 13.82 | 13.57 | 13.72 | 303,624 | -0.35(-2.49%) |
Feb 28, 2024 | 14.43 | 14.44 | 14.03 | 14.07 | 162,527 | -0.67(-4.55%) |
Feb 27, 2024 | 14.62 | 14.81 | 14.62 | 14.74 | 119,966 | +0.41(+2.86%) |
Feb 26, 2024 | 14.33 | 14.43 | 14.19 | 14.33 | 168,857 | +0.12(+0.84%) |
Feb 23, 2024 | 14.43 | 14.49 | 14.19 | 14.21 | 177,119 | -0.36(-2.47%) |
Feb 22, 2024 | 14.89 | 14.89 | 14.55 | 14.57 | 131,574 | -0.40(-2.67%) |
Feb 21, 2024 | 15.04 | 15.12 | 14.85 | 14.97 | 189,281 | -0.11(-0.73%) |
Feb 20, 2024 | 15.13 | 15.25 | 15.06 | 15.08 | 251,760 | -0.11(-0.72%) |
Feb 16, 2024 | 15.01 | 15.24 | 14.88 | 15.19 | 213,582 | +0.34(+2.29%) |
Feb 15, 2024 | 14.89 | 14.98 | 14.83 | 14.85 | 373,606 | +0.27(+1.85%) |
Feb 14, 2024 | 14.03 | 14.79 | 14.00 | 14.58 | 545,841 | +0.62(+4.44%) |
Feb 13, 2024 | 14.60 | 14.60 | 13.89 | 13.96 | 198,703 | -0.93(-6.25%) |
Feb 12, 2024 | 14.84 | 14.99 | 14.76 | 14.89 | 178,290 | -0.01(-0.07%) |
Feb 09, 2024 | 14.80 | 15.10 | 14.66 | 14.90 | 265,601 | +0.20(+1.36%) |
Feb 08, 2024 | 14.80 | 14.81 | 14.55 | 14.70 | 204,996 | -0.21(-1.41%) |
Feb 07, 2024 | 15.02 | 15.17 | 14.89 | 14.91 | 163,513 | -0.05(-0.33%) |
Feb 06, 2024 | 14.74 | 15.00 | 14.71 | 14.96 | 279,339 | +0.42(+2.89%) |
Feb 05, 2024 | 14.49 | 14.62 | 14.23 | 14.54 | 209,135 | +0.05(+0.35%) |
Feb 02, 2024 | 14.85 | 14.90 | 14.47 | 14.49 | 250,506 | -0.60(-3.98%) |
Feb 01, 2024 | 14.90 | 15.11 | 14.77 | 15.09 | 236,207 | +0.31(+2.10%) |
Jan 31, 2024 | 14.95 | 15.22 | 14.76 | 14.78 | 214,627 | +0.06(+0.41%) |
Jan 30, 2024 | 14.68 | 14.79 | 14.42 | 14.72 | 247,677 | -0.10(-0.67%) |
Jan 29, 2024 | 15.11 | 15.12 | 14.64 | 14.82 | 210,252 | -0.30(-1.98%) |
Jan 26, 2024 | 15.06 | 15.16 | 14.97 | 15.12 | 80,414 | +0.07(+0.47%) |
Jan 25, 2024 | 14.99 | 15.16 | 14.91 | 15.05 | 199,685 | +0.15(+1.01%) |
Jan 24, 2024 | 15.26 | 15.27 | 14.89 | 14.90 | 217,016 | -0.03(-0.20%) |
Jan 23, 2024 | 14.79 | 15.06 | 14.60 | 14.93 | 147,799 | +0.47(+3.25%) |
Jan 22, 2024 | 14.59 | 14.78 | 14.37 | 14.46 | 227,159 | -0.22(-1.50%) |
Jan 19, 2024 | 14.33 | 14.74 | 14.19 | 14.68 | 230,473 | +0.15(+1.03%) |
Jan 18, 2024 | 14.56 | 14.58 | 14.31 | 14.53 | 289,424 | -0.22(-1.49%) |
Jan 17, 2024 | 14.70 | 14.86 | 14.68 | 14.75 | 166,408 | -0.20(-1.34%) |
Jan 16, 2024 | 15.53 | 15.56 | 14.95 | 14.95 | 295,058 | -1.11(-6.91%) |
Jan 12, 2024 | 16.31 | 16.45 | 16.00 | 16.06 | 161,792 | +0.29(+1.84%) |
Jan 11, 2024 | 15.95 | 16.07 | 15.76 | 15.77 | 234,892 | +0.08(+0.51%) |
Jan 10, 2024 | 15.73 | 15.81 | 15.60 | 15.69 | 232,584 | -0.12(-0.76%) |
Jan 09, 2024 | 15.94 | 16.03 | 15.81 | 15.81 | 141,898 | -0.12(-0.75%) |
Jan 08, 2024 | 15.69 | 15.98 | 15.67 | 15.93 | 169,748 | +0.23(+1.46%) |
Jan 05, 2024 | 15.63 | 15.90 | 15.60 | 15.70 | 138,014 | +0.21(+1.36%) |
Jan 04, 2024 | 15.44 | 15.57 | 15.38 | 15.49 | 241,085 | -0.22(-1.40%) |
Jan 03, 2024 | 15.60 | 15.90 | 15.60 | 15.71 | 198,666 | +0.13(+0.83%) |
Jan 02, 2024 | 15.82 | 15.94 | 15.53 | 15.58 | 209,476 | -0.08(-0.51%) |
Dec 29, 2023 | 15.87 | 15.87 | 15.66 | 15.66 | 105,851 | -0.21(-1.32%) |
Dec 28, 2023 | 16.09 | 16.21 | 15.87 | 15.87 | 355,031 | -0.37(-2.28%) |
Dec 27, 2023 | 15.97 | 16.25 | 15.93 | 16.24 | 813,043 | +0.18(+1.12%) |
Dec 26, 2023 | 15.82 | 16.11 | 15.79 | 16.06 | 593,710 | +0.24(+1.52%) |
Dec 22, 2023 | 15.58 | 15.87 | 15.58 | 15.82 | 327,186 | +0.25(+1.61%) |
Dec 21, 2023 | 15.57 | 15.63 | 15.37 | 15.57 | 556,159 | +0.40(+2.64%) |
Dec 20, 2023 | 15.44 | 15.53 | 15.15 | 15.17 | 456,006 | -0.21(-1.37%) |
Dec 19, 2023 | 15.35 | 15.43 | 15.18 | 15.38 | 172,492 | +0.17(+1.12%) |
Dec 18, 2023 | 15.14 | 15.27 | 15.00 | 15.21 | 152,512 | +0.24(+1.60%) |
Dec 15, 2023 | 15.22 | 15.24 | 14.88 | 14.97 | 312,138 | -0.13(-0.86%) |
Dec 14, 2023 | 15.41 | 15.62 | 14.99 | 15.10 | 444,739 | +0.44(+3.00%) |
Dec 13, 2023 | 14.06 | 14.77 | 13.87 | 14.66 | 382,761 | +0.87(+6.31%) |
Dec 12, 2023 | 13.95 | 13.95 | 13.71 | 13.79 | 121,576 | -0.20(-1.43%) |
Dec 11, 2023 | 14.03 | 14.07 | 13.86 | 13.99 | 233,139 | -0.27(-1.89%) |
Dec 08, 2023 | 13.73 | 14.28 | 13.70 | 14.26 | 322,180 | +0.53(+3.86%) |
Dec 07, 2023 | 13.85 | 13.92 | 13.67 | 13.73 | 205,085 | -0.14(-1.01%) |
Dec 06, 2023 | 14.17 | 14.19 | 13.86 | 13.87 | 321,498 | +0.04(+0.29%) |
Dec 05, 2023 | 14.21 | 14.43 | 13.82 | 13.83 | 600,827 | -0.49(-3.42%) |
Dec 04, 2023 | 14.40 | 14.53 | 14.28 | 14.32 | 274,326 | -0.27(-1.85%) |
Dec 01, 2023 | 14.15 | 14.68 | 14.12 | 14.59 | 172,094 | +0.05(+0.34%) |
Nov 30, 2023 | 14.25 | 14.54 | 14.07 | 14.54 | 323,397 | +0.27(+1.89%) |
Nov 29, 2023 | 14.30 | 14.43 | 14.23 | 14.27 | 224,079 | -0.28(-1.92%) |
Nov 28, 2023 | 14.30 | 14.63 | 14.29 | 14.55 | 150,510 | +0.19(+1.32%) |
Nov 27, 2023 | 14.63 | 14.63 | 14.27 | 14.36 | 283,189 | -0.43(-2.91%) |
Nov 24, 2023 | 14.65 | 14.79 | 14.64 | 14.79 | 66,857 | +0.06(+0.41%) |
Nov 22, 2023 | 14.85 | 14.96 | 14.53 | 14.73 | 266,637 | +0.08(+0.55%) |
Nov 21, 2023 | 14.78 | 14.85 | 14.62 | 14.65 | 161,297 | -0.45(-2.98%) |
Nov 20, 2023 | 14.71 | 15.11 | 14.71 | 15.10 | 260,827 | +0.48(+3.28%) |
Nov 17, 2023 | 14.76 | 14.87 | 14.61 | 14.62 | 165,853 | -0.32(-2.14%) |
Nov 16, 2023 | 14.93 | 15.09 | 14.75 | 14.94 | 454,327 | +0.16(+1.08%) |
Nov 15, 2023 | 14.76 | 15.12 | 14.75 | 14.78 | 146,712 | +0.06(+0.41%) |
Nov 14, 2023 | 15.12 | 15.33 | 14.71 | 14.72 | 450,104 | +0.13(+0.89%) |
Nov 13, 2023 | 14.30 | 14.67 | 14.27 | 14.59 | 369,868 | +0.04(+0.27%) |
Nov 10, 2023 | 14.40 | 14.55 | 14.21 | 14.55 | 281,348 | +0.45(+3.19%) |
Nov 09, 2023 | 14.42 | 14.60 | 14.03 | 14.10 | 229,134 | -0.21(-1.47%) |
Nov 08, 2023 | 14.63 | 14.66 | 14.14 | 14.31 | 265,020 | -0.29(-1.99%) |
Nov 07, 2023 | 14.67 | 14.75 | 14.54 | 14.60 | 339,885 | +0.40(+2.82%) |
Nov 06, 2023 | 14.07 | 14.20 | 13.90 | 14.20 | 235,510 | +0.18(+1.28%) |
Nov 03, 2023 | 13.90 | 14.14 | 13.85 | 14.02 | 548,116 | +0.29(+2.11%) |
Nov 02, 2023 | 13.42 | 13.85 | 13.38 | 13.73 | 233,109 | +0.40(+3.00%) |
Nov 01, 2023 | 12.77 | 13.42 | 12.77 | 13.33 | 456,555 | +0.81(+6.47%) |
Oct 31, 2023 | 12.40 | 12.59 | 12.38 | 12.52 | 206,058 | +0.04(+0.32%) |
Oct 30, 2023 | 12.89 | 12.91 | 12.39 | 12.48 | 227,301 | -0.31(-2.42%) |
Oct 27, 2023 | 13.36 | 13.37 | 12.69 | 12.79 | 237,078 | -0.27(-2.07%) |
Oct 26, 2023 | 12.83 | 13.11 | 12.75 | 13.06 | 312,063 | +0.34(+2.67%) |
Oct 25, 2023 | 12.96 | 13.01 | 12.69 | 12.72 | 228,800 | -0.25(-1.93%) |
Oct 24, 2023 | 12.88 | 13.07 | 12.74 | 12.97 | 329,378 | +0.51(+4.09%) |
Oct 23, 2023 | 12.26 | 12.64 | 12.22 | 12.46 | 150,800 | +0.13(+1.05%) |
Oct 20, 2023 | 12.37 | 12.40 | 12.12 | 12.33 | 269,668 | -0.09(-0.72%) |
Oct 19, 2023 | 12.34 | 12.67 | 12.30 | 12.42 | 226,997 | +0.15(+1.22%) |
Oct 18, 2023 | 12.45 | 12.52 | 12.22 | 12.27 | 255,966 | -0.27(-2.15%) |
Oct 17, 2023 | 12.53 | 12.91 | 12.49 | 12.54 | 233,466 | -0.11(-0.87%) |
Oct 16, 2023 | 12.81 | 12.88 | 12.48 | 12.65 | 193,604 | -0.07(-0.55%) |
Oct 13, 2023 | 12.98 | 13.03 | 12.56 | 12.72 | 301,434 | +0.06(+0.47%) |
Oct 12, 2023 | 13.09 | 13.10 | 12.63 | 12.66 | 95,693 | -0.47(-3.58%) |
Oct 11, 2023 | 13.12 | 13.19 | 12.97 | 13.13 | 243,630 | +0.01(+0.08%) |
Oct 10, 2023 | 12.84 | 13.15 | 12.76 | 13.12 | 316,494 | +0.53(+4.21%) |
Oct 09, 2023 | 12.33 | 12.71 | 12.22 | 12.59 | 437,309 | +0.29(+2.36%) |
Oct 06, 2023 | 12.17 | 12.37 | 11.85 | 12.30 | 588,418 | -0.06(-0.49%) |
Oct 05, 2023 | 12.57 | 12.63 | 12.23 | 12.36 | 426,892 | -0.31(-2.45%) |
Oct 04, 2023 | 12.63 | 12.78 | 12.42 | 12.67 | 211,633 | +0.06(+0.48%) |
Oct 03, 2023 | 12.93 | 13.01 | 12.51 | 12.61 | 340,837 | -0.39(-3.00%) |
Oct 02, 2023 | 13.52 | 13.52 | 12.95 | 13.00 | 175,213 | -0.59(-4.34%) |
Sep 29, 2023 | 13.70 | 13.70 | 13.37 | 13.59 | 234,467 | +0.20(+1.49%) |
Sep 28, 2023 | 13.25 | 13.50 | 13.13 | 13.39 | 356,290 | +0.10(+0.75%) |
Sep 27, 2023 | 13.87 | 13.89 | 13.11 | 13.29 | 310,093 | -0.54(-3.90%) |
Sep 26, 2023 | 14.17 | 14.23 | 13.82 | 13.83 | 148,598 | -0.45(-3.15%) |
Sep 25, 2023 | 14.44 | 14.32 | 14.19 | 14.28 | 145,492 | -0.26(-1.79%) |
Sep 22, 2023 | 14.51 | 14.67 | 14.44 | 14.54 | 173,050 | -0.01(-0.07%) |
Sep 21, 2023 | 14.78 | 14.87 | 14.52 | 14.55 | 146,414 | -0.64(-4.21%) |
Sep 20, 2023 | 15.23 | 15.42 | 15.16 | 15.19 | 141,091 | +0.09(+0.60%) |
Sep 19, 2023 | 15.21 | 15.26 | 15.02 | 15.10 | 187,741 | -0.20(-1.31%) |
Sep 18, 2023 | 15.47 | 15.50 | 15.14 | 15.30 | 152,194 | +0.01(+0.07%) |
Sep 15, 2023 | 15.27 | 15.47 | 15.10 | 15.29 | 591,532 | +0.16(+1.06%) |
Sep 14, 2023 | 14.75 | 15.20 | 14.75 | 15.13 | 206,318 | +0.55(+3.77%) |
Sep 13, 2023 | 14.54 | 14.75 | 14.50 | 14.58 | 146,792 | +0.18(+1.25%) |
Sep 12, 2023 | 14.27 | 14.53 | 14.27 | 14.40 | 132,825 | +0.05(+0.35%) |
Sep 11, 2023 | 14.22 | 14.38 | 14.04 | 14.35 | 144,792 | +0.43(+3.09%) |
Sep 08, 2023 | 14.02 | 14.04 | 13.85 | 13.92 | 266,623 | -0.01(-0.07%) |
Sep 07, 2023 | 14.00 | 14.11 | 13.93 | 13.93 | 124,661 | -0.17(-1.21%) |
Sep 06, 2023 | 14.20 | 14.46 | 14.02 | 14.10 | 348,877 | -0.15(-1.05%) |
Sep 05, 2023 | 14.12 | 14.38 | 14.12 | 14.25 | 357,893 | -0.24(-1.66%) |
Sep 01, 2023 | 14.64 | 14.70 | 14.48 | 14.49 | 226,680 | +0.28(+1.97%) |
Aug 31, 2023 | 14.70 | 14.71 | 14.16 | 14.21 | 324,898 | -0.73(-4.89%) |
Aug 30, 2023 | 15.11 | 15.15 | 14.87 | 14.94 | 242,801 | -0.01(-0.07%) |
Aug 29, 2023 | 14.76 | 14.95 | 14.71 | 14.95 | 296,060 | +0.19(+1.29%) |
Aug 28, 2023 | 14.68 | 14.76 | 14.49 | 14.76 | 249,433 | +0.03(+0.20%) |
Aug 25, 2023 | 14.72 | 14.82 | 14.56 | 14.73 | 196,215 | -0.01(-0.07%) |
Aug 24, 2023 | 14.98 | 15.10 | 14.71 | 14.74 | 227,854 | -0.31(-2.06%) |
Aug 23, 2023 | 14.92 | 15.21 | 14.81 | 15.05 | 318,119 | +0.28(+1.90%) |
Aug 22, 2023 | 14.70 | 14.81 | 14.57 | 14.77 | 252,459 | +0.32(+2.21%) |
Aug 21, 2023 | 14.41 | 14.47 | 14.22 | 14.45 | 366,746 | -0.10(-0.69%) |
Aug 18, 2023 | 14.31 | 14.64 | 14.31 | 14.55 | 271,894 | +0.13(+0.90%) |
Aug 17, 2023 | 14.81 | 14.81 | 14.37 | 14.42 | 320,854 | -0.24(-1.64%) |
Aug 16, 2023 | 14.66 | 14.93 | 14.56 | 14.66 | 415,166 | -0.09(-0.61%) |
Aug 15, 2023 | 15.31 | 15.44 | 14.74 | 14.75 | 430,126 | -0.52(-3.41%) |
Aug 14, 2023 | 15.25 | 15.38 | 15.09 | 15.27 | 625,914 | -0.34(-2.18%) |
Aug 11, 2023 | 15.80 | 15.87 | 15.50 | 15.61 | 234,652 | -0.20(-1.27%) |
Aug 10, 2023 | 16.02 | 16.19 | 15.80 | 15.81 | 204,700 | +0.06(+0.38%) |
Aug 09, 2023 | 15.80 | 15.95 | 15.60 | 15.75 | 198,679 | -0.25(-1.56%) |
Aug 08, 2023 | 15.61 | 16.00 | 15.49 | 16.00 | 583,718 | +0.01(+0.06%) |
Aug 07, 2023 | 16.08 | 16.09 | 15.92 | 15.99 | 246,146 | -0.20(-1.24%) |
Aug 04, 2023 | 16.45 | 16.56 | 16.13 | 16.19 | 349,678 | -0.14(-0.86%) |
Aug 03, 2023 | 16.44 | 16.57 | 16.24 | 16.33 | 459,282 | -0.18(-1.09%) |
Aug 02, 2023 | 16.54 | 16.63 | 16.22 | 16.51 | 228,935 | -0.06(-0.36%) |
Aug 01, 2023 | 16.51 | 16.64 | 16.36 | 16.57 | 338,210 | -0.21(-1.25%) |
Jul 31, 2023 | 16.78 | 16.86 | 16.69 | 16.78 | 242,310 | +0.07(+0.42%) |
Jul 28, 2023 | 16.64 | 16.72 | 16.50 | 16.71 | 304,286 | +0.16(+0.97%) |
Jul 27, 2023 | 17.07 | 17.07 | 16.51 | 16.55 | 602,086 | -0.60(-3.50%) |
Jul 26, 2023 | 17.15 | 17.25 | 16.94 | 17.15 | 408,957 | -0.04(-0.23%) |
Jul 25, 2023 | 17.13 | 17.50 | 17.04 | 17.19 | 516,219 | +0.34(+2.02%) |
Jul 24, 2023 | 16.62 | 17.04 | 16.46 | 16.85 | 501,714 | +0.39(+2.37%) |
Jul 21, 2023 | 16.43 | 16.57 | 16.40 | 16.46 | 449,780 | +0.33(+2.05%) |
Jul 20, 2023 | 16.13 | 16.20 | 15.96 | 16.13 | 226,858 | +0.04(+0.25%) |
Jul 19, 2023 | 16.12 | 16.26 | 15.84 | 16.09 | 197,210 | -0.09(-0.56%) |
Jul 18, 2023 | 16.18 | 16.38 | 16.02 | 16.18 | 190,664 | -0.06(-0.37%) |
Jul 17, 2023 | 15.92 | 16.24 | 15.79 | 16.24 | 225,779 | +0.14(+0.87%) |
Jul 14, 2023 | 16.46 | 16.46 | 15.96 | 16.10 | 423,268 | -0.37(-2.25%) |
Jul 13, 2023 | 16.11 | 16.51 | 16.00 | 16.47 | 523,946 | +0.59(+3.72%) |
Jul 12, 2023 | 15.90 | 16.24 | 15.86 | 15.88 | 482,222 | +0.24(+1.53%) |
Jul 11, 2023 | 15.01 | 15.73 | 14.88 | 15.64 | 562,656 | +0.21(+1.36%) |
Jul 10, 2023 | 15.46 | 15.67 | 15.36 | 15.43 | 361,275 | -0.13(-0.84%) |
Jul 07, 2023 | 15.10 | 15.75 | 15.04 | 15.56 | 658,741 | +0.80(+5.42%) |
Jul 06, 2023 | 14.97 | 15.16 | 14.65 | 14.76 | 360,084 | -0.53(-3.47%) |
Jul 05, 2023 | 15.06 | 15.46 | 15.01 | 15.29 | 1,071,261 | +0.00(+0.00%) |
Jul 03, 2023 | 15.05 | 15.43 | 15.01 | 15.29 | 157,737 | +0.37(+2.48%) |
Jun 30, 2023 | 14.85 | 15.10 | 14.77 | 14.92 | 359,096 | +0.22(+1.50%) |
Jun 29, 2023 | 14.61 | 14.70 | 14.48 | 14.70 | 230,452 | +0.19(+1.31%) |
Jun 28, 2023 | 14.57 | 14.64 | 14.38 | 14.51 | 281,206 | -0.19(-1.29%) |
Jun 27, 2023 | 15.12 | 15.12 | 14.49 | 14.70 | 371,378 | -0.36(-2.39%) |
Jun 26, 2023 | 15.00 | 15.21 | 14.95 | 15.06 | 379,618 | +0.01(+0.07%) |
Jun 23, 2023 | 14.60 | 15.14 | 14.59 | 15.05 | 553,844 | +0.18(+1.21%) |
Jun 22, 2023 | 14.80 | 14.91 | 14.70 | 14.87 | 524,915 | -0.18(-1.20%) |
Jun 21, 2023 | 14.56 | 15.10 | 14.51 | 15.05 | 1,053,806 | +0.41(+2.80%) |
Jun 20, 2023 | 14.90 | 14.91 | 14.55 | 14.64 | 952,354 | +0.06(+0.41%) |
Jun 16, 2023 | 14.51 | 14.73 | 14.37 | 14.58 | 657,571 | -0.17(-1.15%) |