Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.00 | 16.31 | 15.89 | 16.31 | 35,142 | +0.01(+0.06%) |
May 30, 2024 | 15.91 | 16.45 | 15.91 | 16.30 | 25,175 | +0.28(+1.74%) |
May 29, 2024 | 16.59 | 16.59 | 15.99 | 16.02 | 38,435 | -0.48(-2.90%) |
May 28, 2024 | 16.40 | 16.63 | 16.40 | 16.50 | 33,115 | +0.33(+2.04%) |
May 24, 2024 | 16.22 | 16.25 | 16.15 | 16.17 | 31,814 | +0.17(+1.06%) |
May 23, 2024 | 16.25 | 16.25 | 15.99 | 16.00 | 37,784 | -0.36(-2.20%) |
May 22, 2024 | 16.25 | 16.40 | 16.25 | 16.36 | 39,251 | -0.06(-0.37%) |
May 21, 2024 | 16.25 | 16.52 | 16.25 | 16.42 | 40,283 | -0.16(-0.97%) |
May 20, 2024 | 16.36 | 16.60 | 16.36 | 16.58 | 18,900 | -0.38(-2.24%) |
May 17, 2024 | 16.92 | 16.97 | 16.92 | 16.96 | 17,365 | -0.16(-0.93%) |
May 16, 2024 | 17.20 | 17.20 | 17.12 | 17.12 | 40,693 | -0.13(-0.75%) |
May 15, 2024 | 16.89 | 17.25 | 16.89 | 17.25 | 53,482 | +0.22(+1.29%) |
May 14, 2024 | 16.97 | 17.10 | 16.97 | 17.03 | 31,982 | +0.22(+1.31%) |
May 13, 2024 | 16.30 | 16.84 | 16.30 | 16.81 | 37,336 | +0.33(+2.00%) |
May 10, 2024 | 16.09 | 16.55 | 16.09 | 16.48 | 37,326 | +0.04(+0.24%) |
May 09, 2024 | 16.36 | 16.48 | 16.36 | 16.44 | 28,065 | +0.23(+1.42%) |
May 08, 2024 | 16.31 | 16.40 | 16.21 | 16.21 | 23,424 | -0.30(-1.82%) |
May 07, 2024 | 15.99 | 16.57 | 15.99 | 16.51 | 48,575 | -0.36(-2.13%) |
May 06, 2024 | 16.45 | 16.87 | 16.45 | 16.87 | 53,255 | +0.03(+0.18%) |
May 03, 2024 | 16.63 | 17.09 | 16.60 | 16.84 | 52,886 | +0.22(+1.32%) |
May 02, 2024 | 16.34 | 16.67 | 16.34 | 16.62 | 35,697 | +0.24(+1.47%) |
May 01, 2024 | 16.37 | 16.52 | 16.31 | 16.38 | 41,556 | +0.12(+0.74%) |
Apr 30, 2024 | 16.49 | 16.49 | 16.26 | 16.26 | 94,248 | +0.01(+0.06%) |
Apr 29, 2024 | 16.18 | 16.31 | 16.10 | 16.25 | 89,011 | +0.24(+1.50%) |
Apr 26, 2024 | 16.00 | 16.09 | 15.94 | 16.01 | 42,415 | -0.12(-0.74%) |
Apr 25, 2024 | 16.46 | 16.46 | 16.09 | 16.13 | 85,418 | +0.01(+0.06%) |
Apr 24, 2024 | 16.19 | 16.19 | 16.01 | 16.12 | 222,860 | -0.02(-0.12%) |
Apr 23, 2024 | 15.77 | 16.17 | 15.77 | 16.14 | 72,583 | +0.73(+4.74%) |
Apr 22, 2024 | 15.31 | 15.44 | 15.30 | 15.41 | 74,220 | +0.38(+2.53%) |
Apr 19, 2024 | 15.05 | 15.06 | 14.97 | 15.03 | 44,220 | -0.31(-2.02%) |
Apr 18, 2024 | 15.26 | 15.42 | 15.17 | 15.34 | 35,746 | +0.09(+0.59%) |
Apr 17, 2024 | 14.91 | 15.36 | 14.91 | 15.25 | 145,309 | -0.30(-1.93%) |
Apr 16, 2024 | 15.46 | 15.59 | 15.46 | 15.55 | 261,960 | +0.32(+2.10%) |
Apr 15, 2024 | 15.30 | 15.39 | 15.23 | 15.23 | 290,231 | -0.26(-1.68%) |
Apr 12, 2024 | 15.58 | 15.60 | 15.49 | 15.49 | 72,807 | +0.18(+1.20%) |
Apr 11, 2024 | 15.00 | 15.31 | 15.00 | 15.31 | 77,072 | +0.82(+5.63%) |
Apr 10, 2024 | 14.62 | 14.62 | 14.49 | 14.49 | 41,939 | -0.22(-1.50%) |
Apr 09, 2024 | 14.69 | 14.72 | 14.65 | 14.71 | 69,412 | +0.09(+0.62%) |
Apr 08, 2024 | 14.64 | 14.64 | 14.59 | 14.62 | 54,772 | +0.05(+0.34%) |
Apr 05, 2024 | 14.54 | 14.60 | 14.52 | 14.57 | 80,827 | +0.15(+1.04%) |
Apr 04, 2024 | 14.88 | 14.88 | 14.42 | 14.42 | 69,688 | -0.47(-3.16%) |
Apr 03, 2024 | 14.83 | 14.89 | 14.82 | 14.89 | 41,965 | -0.06(-0.40%) |
Apr 02, 2024 | 14.87 | 14.95 | 14.79 | 14.95 | 59,451 | +0.17(+1.15%) |
Apr 01, 2024 | 15.09 | 15.25 | 14.76 | 14.78 | 63,845 | -0.14(-0.94%) |
Mar 28, 2024 | 14.86 | 14.93 | 14.61 | 14.92 | 61,642 | +0.00(+0.00%) |
Mar 27, 2024 | 15.07 | 15.14 | 14.89 | 14.92 | 83,996 | +0.13(+0.88%) |
Mar 26, 2024 | 14.61 | 14.89 | 14.61 | 14.79 | 103,993 | +0.13(+0.89%) |
Mar 25, 2024 | 14.64 | 14.78 | 14.40 | 14.66 | 83,313 | -0.22(-1.48%) |
Mar 22, 2024 | 14.43 | 14.96 | 14.43 | 14.88 | 71,820 | -0.21(-1.39%) |
Mar 21, 2024 | 14.61 | 15.20 | 14.61 | 15.09 | 27,754 | -0.01(-0.07%) |
Mar 20, 2024 | 14.91 | 15.21 | 14.91 | 15.10 | 42,910 | +0.07(+0.47%) |
Mar 19, 2024 | 14.84 | 15.06 | 14.75 | 15.03 | 182,522 | +0.03(+0.20%) |
Mar 18, 2024 | 14.99 | 15.01 | 14.51 | 15.00 | 46,992 | +0.13(+0.87%) |
Mar 15, 2024 | 14.86 | 15.06 | 14.56 | 14.87 | 144,714 | +0.23(+1.57%) |
Mar 14, 2024 | 14.68 | 14.72 | 14.60 | 14.64 | 110,479 | +0.04(+0.27%) |
Mar 13, 2024 | 14.58 | 14.61 | 14.55 | 14.60 | 33,719 | -0.05(-0.34%) |
Mar 12, 2024 | 14.59 | 14.70 | 14.58 | 14.65 | 264,768 | +0.66(+4.72%) |
Mar 11, 2024 | 14.00 | 14.22 | 13.98 | 13.99 | 119,503 | +0.22(+1.60%) |
Mar 08, 2024 | 13.85 | 13.88 | 13.76 | 13.77 | 44,241 | -0.09(-0.65%) |
Mar 07, 2024 | 13.76 | 13.87 | 13.63 | 13.86 | 63,148 | +0.04(+0.29%) |
Mar 06, 2024 | 13.61 | 13.91 | 13.61 | 13.82 | 70,890 | +0.32(+2.37%) |
Mar 05, 2024 | 13.53 | 13.55 | 13.45 | 13.50 | 61,522 | -0.07(-0.52%) |
Mar 04, 2024 | 13.60 | 13.80 | 13.57 | 13.57 | 61,529 | -0.17(-1.24%) |
Mar 01, 2024 | 13.62 | 13.74 | 13.62 | 13.74 | 85,743 | -0.11(-0.79%) |
Feb 29, 2024 | 13.80 | 13.89 | 13.79 | 13.85 | 113,862 | +0.10(+0.73%) |
Feb 28, 2024 | 13.73 | 13.80 | 13.72 | 13.75 | 69,916 | -0.04(-0.29%) |
Feb 27, 2024 | 13.81 | 13.87 | 13.67 | 13.79 | 94,432 | +0.07(+0.51%) |
Feb 26, 2024 | 13.60 | 13.84 | 13.60 | 13.72 | 87,546 | +0.08(+0.59%) |
Feb 23, 2024 | 13.60 | 13.69 | 13.60 | 13.64 | 66,148 | -0.01(-0.07%) |
Feb 22, 2024 | 13.79 | 13.79 | 13.47 | 13.65 | 61,424 | -0.10(-0.73%) |
Feb 21, 2024 | 13.79 | 13.83 | 13.73 | 13.75 | 625,966 | +0.34(+2.54%) |
Feb 20, 2024 | 13.34 | 13.47 | 13.29 | 13.41 | 83,689 | -0.10(-0.77%) |
Feb 16, 2024 | 13.76 | 13.76 | 13.48 | 13.51 | 146,229 | -0.11(-0.82%) |
Feb 15, 2024 | 13.55 | 13.63 | 13.54 | 13.63 | 112,785 | +0.31(+2.30%) |
Feb 14, 2024 | 13.32 | 13.35 | 13.26 | 13.32 | 128,025 | +0.07(+0.53%) |
Feb 13, 2024 | 13.70 | 13.70 | 13.20 | 13.25 | 114,723 | -1.18(-8.18%) |
Feb 12, 2024 | 14.80 | 14.80 | 14.31 | 14.43 | 50,050 | +0.14(+0.98%) |
Feb 09, 2024 | 14.11 | 14.33 | 14.11 | 14.29 | 50,450 | +0.13(+0.92%) |
Feb 08, 2024 | 14.14 | 14.16 | 14.00 | 14.16 | 90,378 | -0.04(-0.28%) |
Feb 07, 2024 | 14.00 | 14.22 | 14.00 | 14.20 | 55,621 | -0.02(-0.14%) |
Feb 06, 2024 | 14.08 | 14.27 | 14.08 | 14.22 | 74,085 | -0.23(-1.63%) |
Feb 05, 2024 | 14.34 | 14.47 | 14.34 | 14.46 | 64,880 | +0.22(+1.58%) |
Feb 02, 2024 | 14.16 | 14.25 | 14.15 | 14.23 | 48,811 | -0.10(-0.70%) |
Feb 01, 2024 | 14.14 | 14.33 | 14.14 | 14.33 | 35,891 | -0.02(-0.14%) |
Jan 31, 2024 | 14.39 | 14.48 | 14.32 | 14.35 | 42,631 | -0.12(-0.83%) |
Jan 30, 2024 | 14.62 | 14.69 | 14.46 | 14.47 | 48,963 | -0.34(-2.30%) |
Jan 29, 2024 | 14.55 | 14.83 | 14.55 | 14.81 | 84,525 | +0.23(+1.59%) |
Jan 26, 2024 | 14.48 | 14.68 | 14.48 | 14.58 | 32,527 | +0.02(+0.12%) |
Jan 25, 2024 | 14.50 | 14.65 | 14.50 | 14.56 | 72,060 | -0.24(-1.62%) |
Jan 24, 2024 | 14.72 | 14.93 | 14.72 | 14.80 | 171,116 | -0.31(-2.05%) |
Jan 23, 2024 | 15.14 | 15.16 | 14.97 | 15.11 | 89,213 | +0.44(+3.00%) |
Jan 22, 2024 | 14.83 | 14.83 | 14.67 | 14.67 | 173,777 | +0.10(+0.69%) |
Jan 19, 2024 | 14.29 | 14.58 | 14.29 | 14.57 | 297,545 | +0.05(+0.34%) |
Jan 18, 2024 | 14.52 | 14.52 | 14.43 | 14.52 | 127,230 | +0.00(+0.00%) |
Jan 17, 2024 | 14.66 | 14.66 | 14.43 | 14.52 | 48,029 | -0.31(-2.09%) |
Jan 16, 2024 | 14.74 | 14.95 | 14.74 | 14.83 | 134,918 | -0.83(-5.33%) |
Jan 12, 2024 | 15.64 | 15.72 | 15.52 | 15.66 | 60,740 | +0.05(+0.35%) |
Jan 11, 2024 | 15.64 | 15.67 | 15.47 | 15.61 | 95,416 | -0.18(-1.16%) |
Jan 10, 2024 | 15.80 | 15.83 | 15.28 | 15.79 | 31,188 | +0.30(+1.93%) |
Jan 09, 2024 | 15.53 | 15.53 | 15.46 | 15.49 | 82,249 | +0.23(+1.53%) |
Jan 08, 2024 | 15.10 | 15.31 | 15.01 | 15.26 | 114,230 | +0.17(+1.13%) |
Jan 05, 2024 | 15.55 | 15.55 | 14.81 | 15.09 | 51,264 | -0.02(-0.13%) |
Jan 04, 2024 | 15.39 | 15.39 | 15.08 | 15.11 | 48,786 | +0.00(+0.00%) |
Jan 03, 2024 | 14.81 | 15.26 | 14.81 | 15.11 | 26,167 | -0.15(-0.98%) |
Jan 02, 2024 | 15.33 | 15.33 | 14.84 | 15.26 | 125,958 | -0.16(-1.04%) |
Dec 29, 2023 | 15.32 | 15.78 | 14.86 | 15.42 | 32,032 | +0.05(+0.33%) |
Dec 28, 2023 | 14.96 | 15.44 | 14.96 | 15.37 | 43,874 | -0.06(-0.39%) |
Dec 27, 2023 | 14.84 | 15.43 | 14.84 | 15.43 | 63,017 | +0.07(+0.46%) |
Dec 26, 2023 | 14.76 | 15.38 | 14.76 | 15.36 | 93,759 | -0.11(-0.71%) |
Dec 22, 2023 | 15.69 | 15.69 | 15.07 | 15.47 | 99,080 | +0.11(+0.69%) |
Dec 21, 2023 | 14.83 | 15.40 | 14.83 | 15.36 | 141,226 | +0.29(+1.95%) |
Dec 20, 2023 | 15.20 | 15.26 | 14.84 | 15.07 | 177,627 | +0.13(+0.87%) |
Dec 19, 2023 | 14.66 | 15.01 | 14.66 | 14.94 | 1,042,188 | +0.00(+0.00%) |
Dec 18, 2023 | 14.54 | 14.94 | 14.54 | 14.94 | 1,031,758 | +0.04(+0.27%) |
Dec 15, 2023 | 15.04 | 15.07 | 14.90 | 14.90 | 542,712 | +0.31(+2.12%) |
Dec 14, 2023 | 15.02 | 15.02 | 14.48 | 14.59 | 1,637,571 | -0.06(-0.44%) |
Dec 13, 2023 | 14.11 | 14.80 | 14.11 | 14.65 | 1,219,376 | -0.54(-3.59%) |
Dec 12, 2023 | 14.91 | 15.30 | 14.90 | 15.20 | 113,822 | -0.27(-1.75%) |
Dec 11, 2023 | 15.37 | 15.47 | 14.84 | 15.47 | 236,265 | +0.32(+2.11%) |
Dec 08, 2023 | 14.71 | 15.21 | 14.71 | 15.15 | 134,908 | -0.47(-3.01%) |
Dec 07, 2023 | 15.65 | 15.65 | 15.06 | 15.62 | 89,781 | +0.19(+1.23%) |
Dec 06, 2023 | 15.34 | 15.57 | 15.23 | 15.43 | 164,634 | +0.02(+0.13%) |
Dec 05, 2023 | 15.78 | 15.78 | 15.38 | 15.41 | 117,026 | +0.13(+0.85%) |
Dec 04, 2023 | 15.01 | 15.34 | 14.90 | 15.28 | 140,377 | -0.00(-0.02%) |
Dec 01, 2023 | 14.71 | 15.39 | 14.71 | 15.28 | 108,009 | -0.02(-0.11%) |
Nov 30, 2023 | 15.16 | 15.52 | 15.16 | 15.30 | 91,757 | -0.01(-0.07%) |
Nov 29, 2023 | 15.32 | 15.40 | 15.30 | 15.31 | 66,237 | -0.15(-0.97%) |
Nov 28, 2023 | 15.01 | 15.55 | 15.01 | 15.46 | 92,254 | +0.36(+2.38%) |
Nov 27, 2023 | 14.75 | 15.15 | 14.75 | 15.10 | 100,772 | -0.09(-0.59%) |
Nov 24, 2023 | 15.35 | 15.35 | 14.69 | 15.19 | 51,735 | -0.08(-0.52%) |
Nov 22, 2023 | 14.73 | 15.29 | 14.73 | 15.27 | 53,638 | +0.03(+0.20%) |
Nov 21, 2023 | 15.30 | 15.35 | 15.08 | 15.24 | 83,337 | +0.18(+1.20%) |
Nov 20, 2023 | 14.56 | 15.12 | 14.55 | 15.06 | 114,368 | +0.09(+0.60%) |
Nov 17, 2023 | 14.79 | 15.00 | 14.79 | 14.97 | 67,324 | +0.17(+1.15%) |
Nov 16, 2023 | 14.97 | 14.97 | 14.32 | 14.80 | 113,178 | -0.18(-1.20%) |
Nov 15, 2023 | 14.92 | 15.18 | 14.92 | 14.98 | 127,568 | -0.27(-1.77%) |
Nov 14, 2023 | 15.16 | 15.51 | 15.09 | 15.25 | 178,549 | +0.51(+3.46%) |
Nov 13, 2023 | 14.81 | 14.81 | 14.23 | 14.74 | 288,313 | -0.21(-1.41%) |
Nov 10, 2023 | 14.39 | 14.99 | 14.39 | 14.95 | 64,543 | -0.05(-0.33%) |
Nov 09, 2023 | 14.70 | 15.18 | 14.70 | 15.00 | 105,820 | -0.01(-0.07%) |
Nov 08, 2023 | 14.85 | 15.18 | 14.85 | 15.01 | 130,594 | -0.18(-1.18%) |
Nov 07, 2023 | 14.94 | 15.19 | 14.94 | 15.19 | 72,671 | +0.27(+1.81%) |
Nov 06, 2023 | 14.88 | 15.23 | 14.88 | 14.92 | 188,870 | -0.53(-3.43%) |
Nov 03, 2023 | 15.40 | 15.76 | 15.10 | 15.45 | 148,927 | +0.28(+1.85%) |
Nov 02, 2023 | 15.11 | 15.20 | 14.66 | 15.17 | 145,603 | +0.17(+1.13%) |
Nov 01, 2023 | 14.37 | 15.05 | 14.37 | 15.00 | 132,554 | +0.53(+3.69%) |
Oct 31, 2023 | 14.40 | 14.50 | 14.33 | 14.47 | 196,902 | +0.23(+1.59%) |
Oct 30, 2023 | 13.81 | 14.25 | 13.81 | 14.24 | 153,068 | +0.04(+0.28%) |
Oct 27, 2023 | 14.33 | 14.33 | 14.15 | 14.20 | 154,570 | +0.24(+1.72%) |
Oct 26, 2023 | 13.65 | 14.08 | 13.65 | 13.96 | 125,045 | -0.11(-0.78%) |
Oct 25, 2023 | 13.75 | 14.24 | 13.75 | 14.07 | 179,164 | -0.01(-0.07%) |
Oct 24, 2023 | 13.28 | 14.10 | 13.28 | 14.08 | 187,790 | +0.53(+3.91%) |
Oct 23, 2023 | 13.08 | 13.58 | 13.08 | 13.55 | 124,897 | +0.01(+0.07%) |
Oct 20, 2023 | 14.09 | 14.09 | 13.40 | 13.54 | 120,117 | -0.04(-0.29%) |
Oct 19, 2023 | 13.51 | 13.73 | 13.51 | 13.58 | 248,841 | -0.13(-0.95%) |
Oct 18, 2023 | 13.83 | 13.86 | 13.71 | 13.71 | 82,980 | -0.20(-1.44%) |
Oct 17, 2023 | 13.70 | 13.91 | 13.50 | 13.91 | 179,904 | +0.04(+0.29%) |
Oct 16, 2023 | 13.80 | 13.94 | 13.76 | 13.87 | 794,398 | +0.17(+1.21%) |
Oct 13, 2023 | 13.40 | 13.83 | 13.40 | 13.70 | 96,114 | -0.14(-0.98%) |
Oct 12, 2023 | 13.57 | 14.00 | 13.57 | 13.84 | 138,210 | +0.12(+0.87%) |
Oct 11, 2023 | 13.95 | 13.95 | 13.40 | 13.72 | 128,300 | -0.23(-1.65%) |
Oct 10, 2023 | 13.98 | 13.98 | 13.58 | 13.95 | 258,526 | +0.13(+0.94%) |
Oct 09, 2023 | 13.62 | 13.98 | 13.62 | 13.82 | 103,709 | +0.01(+0.07%) |
Oct 06, 2023 | 13.71 | 13.88 | 13.57 | 13.81 | 143,285 | +0.00(+0.00%) |
Oct 05, 2023 | 13.83 | 13.96 | 13.78 | 13.81 | 139,853 | +0.11(+0.80%) |
Oct 04, 2023 | 13.70 | 13.80 | 13.55 | 13.70 | 193,590 | +0.46(+3.44%) |
Oct 03, 2023 | 13.34 | 13.34 | 13.18 | 13.24 | 168,219 | +0.00(+0.04%) |
Oct 02, 2023 | 13.01 | 13.73 | 13.01 | 13.24 | 194,211 | -0.15(-1.12%) |
Sep 29, 2023 | 13.35 | 13.70 | 13.35 | 13.39 | 69,905 | -0.04(-0.30%) |
Sep 28, 2023 | 13.35 | 13.50 | 13.35 | 13.43 | 197,794 | +0.08(+0.60%) |
Sep 27, 2023 | 13.45 | 13.45 | 13.23 | 13.35 | 208,168 | +0.30(+2.30%) |
Sep 26, 2023 | 13.15 | 13.17 | 13.03 | 13.05 | 165,936 | -0.20(-1.51%) |
Sep 25, 2023 | 13.06 | 13.25 | 13.22 | 13.25 | 280,637 | -0.02(-0.15%) |
Sep 22, 2023 | 12.98 | 13.74 | 12.98 | 13.27 | 202,101 | +0.22(+1.69%) |
Sep 21, 2023 | 13.45 | 13.45 | 12.85 | 13.05 | 134,017 | -0.38(-2.83%) |
Sep 20, 2023 | 13.34 | 13.60 | 13.34 | 13.43 | 107,637 | -0.35(-2.54%) |
Sep 19, 2023 | 13.80 | 13.89 | 13.73 | 13.78 | 205,336 | -0.07(-0.51%) |
Sep 18, 2023 | 13.74 | 13.94 | 13.68 | 13.85 | 151,475 | +0.04(+0.29%) |
Sep 15, 2023 | 14.30 | 14.30 | 13.81 | 13.81 | 764,073 | -0.63(-4.34%) |
Sep 14, 2023 | 14.20 | 14.84 | 14.20 | 14.44 | 82,470 | +0.01(+0.05%) |
Sep 13, 2023 | 14.20 | 14.47 | 14.20 | 14.43 | 57,415 | -0.12(-0.82%) |
Sep 12, 2023 | 14.20 | 14.99 | 14.20 | 14.55 | 159,787 | +0.03(+0.21%) |
Sep 11, 2023 | 14.20 | 14.55 | 14.20 | 14.52 | 351,125 | +0.09(+0.62%) |
Sep 08, 2023 | 14.85 | 14.85 | 14.42 | 14.43 | 108,576 | -0.27(-1.84%) |
Sep 07, 2023 | 14.80 | 14.80 | 14.54 | 14.70 | 69,654 | -0.12(-0.78%) |
Sep 06, 2023 | 14.85 | 14.90 | 14.73 | 14.81 | 140,387 | +0.06(+0.44%) |
Sep 05, 2023 | 14.85 | 14.89 | 14.73 | 14.75 | 92,645 | +0.09(+0.61%) |
Sep 01, 2023 | 14.85 | 14.85 | 14.36 | 14.66 | 65,821 | +0.00(+0.00%) |
Aug 31, 2023 | 14.70 | 14.70 | 14.51 | 14.66 | 48,000 | +0.20(+1.38%) |
Aug 30, 2023 | 14.90 | 14.90 | 14.26 | 14.46 | 79,151 | -0.15(-1.03%) |
Aug 29, 2023 | 14.11 | 14.69 | 14.11 | 14.61 | 63,350 | +0.03(+0.21%) |
Aug 28, 2023 | 14.86 | 14.86 | 14.52 | 14.58 | 93,449 | +0.00(+0.00%) |
Aug 25, 2023 | 14.49 | 14.64 | 14.45 | 14.58 | 76,294 | +0.18(+1.25%) |
Aug 24, 2023 | 14.45 | 14.56 | 14.27 | 14.40 | 93,113 | -0.23(-1.57%) |
Aug 23, 2023 | 15.02 | 15.02 | 14.17 | 14.63 | 78,360 | +0.32(+2.24%) |
Aug 22, 2023 | 14.06 | 14.70 | 14.06 | 14.31 | 137,175 | -0.26(-1.80%) |
Aug 21, 2023 | 14.09 | 14.75 | 14.09 | 14.57 | 165,095 | -0.19(-1.27%) |
Aug 18, 2023 | 14.25 | 14.77 | 14.25 | 14.76 | 130,028 | +0.36(+2.50%) |
Aug 17, 2023 | 14.20 | 14.79 | 14.20 | 14.40 | 212,603 | +0.31(+2.20%) |
Aug 16, 2023 | 14.10 | 14.30 | 14.08 | 14.09 | 138,702 | -0.27(-1.85%) |
Aug 15, 2023 | 14.73 | 14.73 | 14.34 | 14.36 | 96,095 | -0.46(-3.14%) |
Aug 14, 2023 | 14.76 | 15.14 | 14.73 | 14.82 | 128,642 | -0.31(-2.05%) |
Aug 11, 2023 | 14.73 | 15.27 | 14.73 | 15.13 | 79,908 | +0.03(+0.21%) |
Aug 10, 2023 | 14.73 | 15.32 | 14.73 | 15.10 | 72,858 | +0.06(+0.39%) |
Aug 09, 2023 | 14.90 | 15.13 | 14.83 | 15.04 | 138,797 | +0.17(+1.17%) |
Aug 08, 2023 | 15.30 | 15.30 | 14.73 | 14.87 | 100,738 | -0.42(-2.77%) |
Aug 07, 2023 | 15.69 | 15.69 | 15.24 | 15.29 | 77,994 | -0.01(-0.07%) |
Aug 04, 2023 | 15.29 | 15.70 | 15.26 | 15.30 | 54,291 | +0.01(+0.07%) |
Aug 03, 2023 | 15.36 | 15.36 | 15.16 | 15.29 | 67,178 | +0.13(+0.86%) |
Aug 02, 2023 | 15.75 | 15.75 | 15.16 | 15.16 | 128,944 | -0.23(-1.49%) |
Aug 01, 2023 | 15.39 | 15.62 | 15.28 | 15.39 | 143,306 | +0.31(+2.06%) |
Jul 31, 2023 | 15.28 | 15.28 | 15.06 | 15.08 | 87,390 | -0.14(-0.92%) |
Jul 28, 2023 | 15.55 | 15.55 | 15.22 | 15.22 | 211,476 | -0.88(-5.47%) |
Jul 27, 2023 | 16.15 | 16.20 | 16.10 | 16.10 | 58,749 | -0.44(-2.66%) |
Jul 26, 2023 | 16.01 | 16.63 | 16.01 | 16.54 | 26,220 | +0.74(+4.68%) |
Jul 25, 2023 | 16.09 | 16.10 | 15.74 | 15.80 | 47,428 | -1.04(-6.18%) |
Jul 24, 2023 | 16.89 | 17.33 | 16.76 | 16.84 | 65,646 | +0.18(+1.08%) |
Jul 21, 2023 | 17.25 | 17.25 | 16.64 | 16.66 | 23,109 | -0.31(-1.83%) |
Jul 20, 2023 | 16.99 | 17.00 | 16.55 | 16.97 | 66,255 | -0.58(-3.30%) |
Jul 19, 2023 | 17.59 | 17.87 | 16.91 | 17.55 | 24,802 | -0.24(-1.34%) |
Jul 18, 2023 | 17.51 | 17.84 | 17.51 | 17.79 | 26,880 | +0.21(+1.18%) |
Jul 17, 2023 | 17.27 | 17.58 | 17.27 | 17.58 | 26,702 | +0.07(+0.40%) |
Jul 14, 2023 | 17.82 | 17.85 | 17.51 | 17.51 | 41,409 | -0.35(-1.96%) |
Jul 13, 2023 | 17.82 | 17.86 | 17.72 | 17.86 | 34,693 | +0.35(+2.00%) |
Jul 12, 2023 | 16.85 | 17.64 | 16.85 | 17.51 | 65,111 | +0.21(+1.21%) |
Jul 11, 2023 | 17.24 | 17.30 | 17.17 | 17.30 | 118,475 | +0.50(+2.98%) |
Jul 10, 2023 | 16.72 | 16.80 | 16.62 | 16.80 | 77,347 | +0.21(+1.27%) |
Jul 07, 2023 | 16.44 | 16.61 | 16.43 | 16.59 | 105,178 | +0.00(+0.00%) |
Jul 06, 2023 | 16.61 | 16.61 | 16.50 | 16.59 | 71,539 | +0.01(+0.06%) |
Jul 05, 2023 | 16.64 | 16.75 | 16.55 | 16.58 | 34,905 | -0.06(-0.36%) |
Jul 03, 2023 | 16.87 | 16.87 | 16.36 | 16.64 | 55,562 | -0.03(-0.18%) |
Jun 30, 2023 | 16.48 | 16.68 | 16.48 | 16.67 | 53,714 | +0.33(+2.02%) |
Jun 29, 2023 | 16.08 | 16.42 | 16.08 | 16.34 | 480,102 | +0.08(+0.49%) |
Jun 28, 2023 | 16.58 | 16.58 | 16.05 | 16.26 | 58,331 | +0.40(+2.52%) |
Jun 27, 2023 | 15.84 | 15.89 | 15.73 | 15.86 | 117,792 | +0.18(+1.15%) |
Jun 26, 2023 | 15.65 | 15.73 | 15.62 | 15.68 | 53,943 | +0.06(+0.38%) |
Jun 23, 2023 | 15.23 | 15.87 | 15.23 | 15.62 | 48,929 | -1.41(-8.28%) |
Jun 22, 2023 | 16.73 | 17.09 | 16.73 | 17.03 | 121,977 | +0.30(+1.79%) |
Jun 21, 2023 | 16.50 | 17.00 | 16.50 | 16.73 | 118,874 | -0.04(-0.24%) |
Jun 20, 2023 | 16.71 | 16.84 | 16.71 | 16.77 | 96,681 | +0.35(+2.13%) |
Jun 16, 2023 | 16.55 | 16.57 | 16.40 | 16.42 | 59,864 | -0.07(-0.42%) |