Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.79 | 16.97 | 16.79 | 16.92 | 103,565 | +0.23(+1.38%) |
May 30, 2024 | 16.68 | 16.74 | 16.64 | 16.69 | 82,069 | +0.02(+0.12%) |
May 29, 2024 | 16.71 | 16.73 | 16.63 | 16.67 | 95,312 | -0.14(-0.83%) |
May 28, 2024 | 16.83 | 16.90 | 16.78 | 16.81 | 96,045 | +0.01(+0.06%) |
May 24, 2024 | 16.71 | 16.82 | 16.71 | 16.80 | 68,919 | +0.09(+0.54%) |
May 23, 2024 | 16.88 | 16.92 | 16.68 | 16.71 | 98,290 | -0.22(-1.30%) |
May 22, 2024 | 17.00 | 17.04 | 16.90 | 16.93 | 71,148 | -0.12(-0.70%) |
May 21, 2024 | 16.89 | 17.05 | 16.83 | 17.05 | 64,333 | +0.04(+0.24%) |
May 20, 2024 | 17.00 | 17.04 | 16.96 | 17.01 | 91,291 | -0.14(-0.82%) |
May 17, 2024 | 17.01 | 17.29 | 17.00 | 17.15 | 67,690 | +0.04(+0.23%) |
May 16, 2024 | 17.13 | 17.22 | 17.09 | 17.11 | 67,919 | -0.19(-1.10%) |
May 15, 2024 | 17.27 | 17.33 | 17.22 | 17.30 | 83,770 | +0.16(+0.95%) |
May 14, 2024 | 17.15 | 17.17 | 17.10 | 17.14 | 54,701 | +0.16(+0.93%) |
May 13, 2024 | 16.90 | 17.05 | 16.90 | 16.98 | 56,978 | -0.07(-0.42%) |
May 10, 2024 | 17.15 | 17.18 | 17.02 | 17.05 | 56,491 | +0.08(+0.47%) |
May 09, 2024 | 16.92 | 17.02 | 16.92 | 16.97 | 73,091 | +0.11(+0.65%) |
May 08, 2024 | 16.83 | 16.92 | 16.80 | 16.86 | 72,196 | +0.22(+1.32%) |
May 07, 2024 | 16.64 | 16.71 | 16.61 | 16.64 | 118,832 | +0.18(+1.09%) |
May 06, 2024 | 16.49 | 16.54 | 16.45 | 16.46 | 69,532 | +0.06(+0.37%) |
May 03, 2024 | 16.41 | 16.50 | 16.28 | 16.40 | 95,898 | +0.01(+0.06%) |
May 02, 2024 | 16.44 | 16.44 | 16.28 | 16.39 | 98,652 | -0.98(-5.64%) |
May 01, 2024 | 17.48 | 17.62 | 17.12 | 17.37 | 60,325 | -0.08(-0.46%) |
Apr 30, 2024 | 17.41 | 17.50 | 17.37 | 17.45 | 82,708 | -0.04(-0.23%) |
Apr 29, 2024 | 17.36 | 17.52 | 17.36 | 17.49 | 78,904 | +0.19(+1.10%) |
Apr 26, 2024 | 17.39 | 17.39 | 17.25 | 17.30 | 102,636 | +0.06(+0.35%) |
Apr 25, 2024 | 17.16 | 17.35 | 17.07 | 17.24 | 59,382 | -0.09(-0.52%) |
Apr 24, 2024 | 17.07 | 17.33 | 17.07 | 17.33 | 64,997 | +0.09(+0.52%) |
Apr 23, 2024 | 17.20 | 17.38 | 17.13 | 17.24 | 124,550 | +0.06(+0.35%) |
Apr 22, 2024 | 16.92 | 17.18 | 16.85 | 17.18 | 91,028 | +0.11(+0.64%) |
Apr 19, 2024 | 16.81 | 17.10 | 16.81 | 17.07 | 78,590 | +0.14(+0.83%) |
Apr 18, 2024 | 16.89 | 17.00 | 16.86 | 16.93 | 103,065 | +0.04(+0.21%) |
Apr 17, 2024 | 16.74 | 16.91 | 16.71 | 16.89 | 224,739 | +0.18(+1.05%) |
Apr 16, 2024 | 16.69 | 16.79 | 16.66 | 16.72 | 109,925 | -0.00(-0.01%) |
Apr 15, 2024 | 16.83 | 16.90 | 16.71 | 16.72 | 126,275 | -0.16(-0.93%) |
Apr 12, 2024 | 16.87 | 16.95 | 16.84 | 16.88 | 253,627 | +0.04(+0.24%) |
Apr 11, 2024 | 16.87 | 16.87 | 16.63 | 16.84 | 84,374 | -0.05(-0.30%) |
Apr 10, 2024 | 16.73 | 16.91 | 16.71 | 16.89 | 77,412 | -0.20(-1.17%) |
Apr 09, 2024 | 17.12 | 17.17 | 17.05 | 17.09 | 80,208 | +0.15(+0.89%) |
Apr 08, 2024 | 16.98 | 16.98 | 16.88 | 16.94 | 81,461 | +0.16(+0.95%) |
Apr 05, 2024 | 16.64 | 16.79 | 16.57 | 16.78 | 92,755 | -0.02(-0.09%) |
Apr 04, 2024 | 16.97 | 16.98 | 16.79 | 16.80 | 175,851 | -0.10(-0.62%) |
Apr 03, 2024 | 16.86 | 16.90 | 16.80 | 16.90 | 83,950 | +0.12(+0.72%) |
Apr 02, 2024 | 16.75 | 16.85 | 16.75 | 16.78 | 90,315 | +0.04(+0.24%) |
Apr 01, 2024 | 16.86 | 16.86 | 16.74 | 16.74 | 125,981 | -0.08(-0.48%) |
Mar 28, 2024 | 16.76 | 16.83 | 16.69 | 16.82 | 277,294 | -0.19(-1.12%) |
Mar 27, 2024 | 16.84 | 17.01 | 16.84 | 17.01 | 426,376 | +0.21(+1.25%) |
Mar 26, 2024 | 16.82 | 16.85 | 16.77 | 16.80 | 127,627 | +0.02(+0.12%) |
Mar 25, 2024 | 16.66 | 16.84 | 16.66 | 16.78 | 156,321 | +0.15(+0.90%) |
Mar 22, 2024 | 16.69 | 16.72 | 16.62 | 16.63 | 104,327 | +0.01(+0.06%) |
Mar 21, 2024 | 16.69 | 16.78 | 16.60 | 16.62 | 80,797 | -0.23(-1.36%) |
Mar 20, 2024 | 16.61 | 16.86 | 16.61 | 16.85 | 78,578 | +0.15(+0.90%) |
Mar 19, 2024 | 16.62 | 16.72 | 16.62 | 16.70 | 81,559 | +0.02(+0.12%) |
Mar 18, 2024 | 16.74 | 16.74 | 16.60 | 16.68 | 92,390 | -0.09(-0.54%) |
Mar 15, 2024 | 16.78 | 16.81 | 16.68 | 16.77 | 143,622 | +0.14(+0.84%) |
Mar 14, 2024 | 16.63 | 16.64 | 16.50 | 16.63 | 151,138 | +0.15(+0.91%) |
Mar 13, 2024 | 16.62 | 16.70 | 16.41 | 16.48 | 5,258,686 | -0.09(-0.54%) |
Mar 12, 2024 | 16.65 | 16.67 | 16.48 | 16.57 | 80,319 | -0.09(-0.54%) |
Mar 11, 2024 | 16.57 | 16.66 | 16.50 | 16.66 | 118,336 | +0.04(+0.21%) |
Mar 08, 2024 | 16.66 | 16.73 | 16.61 | 16.62 | 71,121 | -0.07(-0.39%) |
Mar 07, 2024 | 16.70 | 16.75 | 16.60 | 16.69 | 81,766 | +0.21(+1.27%) |
Mar 06, 2024 | 16.57 | 16.60 | 16.45 | 16.48 | 90,816 | +0.32(+1.98%) |
Mar 05, 2024 | 16.21 | 16.29 | 16.15 | 16.16 | 87,227 | +0.25(+1.57%) |
Mar 04, 2024 | 15.86 | 15.95 | 15.82 | 15.91 | 344,396 | -0.03(-0.19%) |
Mar 01, 2024 | 15.93 | 15.94 | 15.77 | 15.94 | 92,056 | -0.10(-0.62%) |
Feb 29, 2024 | 16.05 | 16.14 | 15.92 | 16.04 | 114,148 | -0.03(-0.19%) |
Feb 28, 2024 | 15.96 | 16.09 | 15.94 | 16.07 | 122,818 | +0.17(+1.07%) |
Feb 27, 2024 | 15.85 | 15.97 | 15.80 | 15.90 | 88,549 | +0.08(+0.51%) |
Feb 26, 2024 | 15.86 | 15.87 | 15.73 | 15.82 | 140,395 | -0.18(-1.12%) |
Feb 23, 2024 | 16.02 | 16.13 | 15.98 | 16.00 | 140,047 | +0.10(+0.63%) |
Feb 22, 2024 | 15.99 | 16.08 | 15.83 | 15.90 | 94,374 | +0.24(+1.53%) |
Feb 21, 2024 | 15.56 | 15.71 | 15.54 | 15.66 | 129,336 | +0.13(+0.84%) |
Feb 20, 2024 | 15.59 | 15.63 | 15.51 | 15.53 | 125,910 | +0.15(+0.98%) |
Feb 16, 2024 | 15.36 | 15.43 | 15.31 | 15.38 | 109,064 | -0.19(-1.22%) |
Feb 15, 2024 | 15.51 | 15.63 | 15.49 | 15.57 | 141,551 | +0.24(+1.57%) |
Feb 14, 2024 | 15.35 | 15.40 | 15.32 | 15.33 | 348,169 | +0.11(+0.72%) |
Feb 13, 2024 | 15.36 | 15.36 | 15.20 | 15.22 | 347,742 | -0.07(-0.49%) |
Feb 12, 2024 | 15.36 | 15.39 | 15.27 | 15.29 | 2,744,410 | +0.08(+0.56%) |
Feb 09, 2024 | 15.13 | 15.21 | 14.96 | 15.21 | 1,437,008 | -0.22(-1.43%) |
Feb 08, 2024 | 15.40 | 15.46 | 15.36 | 15.43 | 1,078,871 | -0.12(-0.77%) |
Feb 07, 2024 | 15.55 | 15.57 | 15.49 | 15.55 | 657,110 | -0.13(-0.83%) |
Feb 06, 2024 | 15.63 | 15.72 | 15.60 | 15.68 | 133,386 | -0.04(-0.25%) |
Feb 05, 2024 | 15.78 | 15.79 | 15.70 | 15.72 | 186,389 | -0.05(-0.32%) |
Feb 02, 2024 | 15.84 | 15.84 | 15.69 | 15.77 | 138,918 | -0.21(-1.31%) |
Feb 01, 2024 | 15.86 | 15.99 | 15.81 | 15.98 | 113,744 | +0.10(+0.63%) |
Jan 31, 2024 | 15.98 | 16.04 | 15.90 | 15.88 | 207,532 | -0.15(-0.94%) |
Jan 30, 2024 | 15.96 | 16.04 | 15.96 | 16.03 | 141,738 | +0.09(+0.56%) |
Jan 29, 2024 | 15.69 | 15.95 | 15.63 | 15.94 | 1,014,411 | +0.11(+0.69%) |
Jan 26, 2024 | 16.06 | 16.08 | 15.77 | 15.83 | 1,621,458 | -0.66(-4.00%) |
Jan 25, 2024 | 16.37 | 16.49 | 16.32 | 16.49 | 404,353 | -0.08(-0.48%) |
Jan 24, 2024 | 16.64 | 16.70 | 16.55 | 16.57 | 154,552 | -0.05(-0.30%) |
Jan 23, 2024 | 16.59 | 16.62 | 16.48 | 16.62 | 83,361 | -0.34(-2.00%) |
Jan 22, 2024 | 17.01 | 17.08 | 16.95 | 16.96 | 78,617 | +0.02(+0.09%) |
Jan 19, 2024 | 16.89 | 16.98 | 16.83 | 16.95 | 90,277 | +0.02(+0.15%) |
Jan 18, 2024 | 16.82 | 16.93 | 16.79 | 16.92 | 127,265 | +0.05(+0.30%) |
Jan 17, 2024 | 16.74 | 16.87 | 16.62 | 16.87 | 88,207 | -0.18(-1.06%) |
Jan 16, 2024 | 17.20 | 17.21 | 17.00 | 17.05 | 95,249 | -0.65(-3.67%) |
Jan 12, 2024 | 17.65 | 17.74 | 17.56 | 17.70 | 241,634 | -0.20(-1.12%) |
Jan 11, 2024 | 17.98 | 18.03 | 17.79 | 17.90 | 100,718 | -0.19(-1.05%) |
Jan 10, 2024 | 18.03 | 18.15 | 18.01 | 18.09 | 72,146 | -0.01(-0.06%) |
Jan 09, 2024 | 17.92 | 18.10 | 17.92 | 18.10 | 91,675 | +0.10(+0.55%) |
Jan 08, 2024 | 17.91 | 18.03 | 17.91 | 18.00 | 64,956 | +0.17(+0.96%) |
Jan 05, 2024 | 17.72 | 17.90 | 17.69 | 17.83 | 98,571 | +0.21(+1.19%) |
Jan 04, 2024 | 17.59 | 17.76 | 17.58 | 17.62 | 91,712 | +0.31(+1.80%) |
Jan 03, 2024 | 17.23 | 17.32 | 17.11 | 17.31 | 102,366 | -0.13(-0.75%) |
Jan 02, 2024 | 17.45 | 17.52 | 17.41 | 17.44 | 109,777 | -0.14(-0.82%) |
Dec 29, 2023 | 17.62 | 17.67 | 17.54 | 17.59 | 59,113 | -0.05(-0.31%) |
Dec 28, 2023 | 17.75 | 17.79 | 17.63 | 17.64 | 78,527 | -0.27(-1.51%) |
Dec 27, 2023 | 17.83 | 17.99 | 17.81 | 17.91 | 130,778 | -0.03(-0.17%) |
Dec 26, 2023 | 17.70 | 17.94 | 17.70 | 17.94 | 111,565 | +0.16(+0.90%) |
Dec 22, 2023 | 17.86 | 17.86 | 17.72 | 17.78 | 90,827 | -0.15(-0.84%) |
Dec 21, 2023 | 17.83 | 17.93 | 17.78 | 17.93 | 68,470 | +0.32(+1.82%) |
Dec 20, 2023 | 17.69 | 17.83 | 17.61 | 17.61 | 123,906 | -0.02(-0.10%) |
Dec 19, 2023 | 17.63 | 17.69 | 17.59 | 17.63 | 190,274 | +0.06(+0.33%) |
Dec 18, 2023 | 17.59 | 17.63 | 17.56 | 17.57 | 103,111 | -0.05(-0.28%) |
Dec 15, 2023 | 17.76 | 17.82 | 17.62 | 17.62 | 141,258 | -0.20(-1.12%) |
Dec 14, 2023 | 17.92 | 18.00 | 17.81 | 17.82 | 105,037 | +0.06(+0.34%) |
Dec 13, 2023 | 17.38 | 17.76 | 17.36 | 17.76 | 376,001 | +0.46(+2.66%) |
Dec 12, 2023 | 17.25 | 17.30 | 17.21 | 17.30 | 194,875 | -0.02(-0.12%) |
Dec 11, 2023 | 17.34 | 17.39 | 17.28 | 17.32 | 87,033 | -0.13(-0.74%) |
Dec 08, 2023 | 17.44 | 17.49 | 17.39 | 17.45 | 58,786 | +0.02(+0.11%) |
Dec 07, 2023 | 17.39 | 17.48 | 17.32 | 17.43 | 70,995 | +0.16(+0.93%) |
Dec 06, 2023 | 17.36 | 17.40 | 17.27 | 17.27 | 56,542 | +0.00(+0.00%) |
Dec 05, 2023 | 17.34 | 17.36 | 17.18 | 17.27 | 83,485 | -0.11(-0.63%) |
Dec 04, 2023 | 17.33 | 17.39 | 17.24 | 17.38 | 75,499 | -0.12(-0.69%) |
Dec 01, 2023 | 17.35 | 17.50 | 17.33 | 17.50 | 88,388 | +0.15(+0.86%) |
Nov 30, 2023 | 17.30 | 17.37 | 17.28 | 17.35 | 62,700 | -0.03(-0.17%) |
Nov 29, 2023 | 17.48 | 17.48 | 17.34 | 17.38 | 83,321 | -0.03(-0.17%) |
Nov 28, 2023 | 17.42 | 17.50 | 17.40 | 17.41 | 74,825 | +0.07(+0.40%) |
Nov 27, 2023 | 17.22 | 17.35 | 17.21 | 17.34 | 70,022 | +0.14(+0.81%) |
Nov 24, 2023 | 17.14 | 17.26 | 17.14 | 17.20 | 76,255 | +0.26(+1.54%) |
Nov 22, 2023 | 16.99 | 17.01 | 16.90 | 16.94 | 113,869 | -0.01(-0.06%) |
Nov 21, 2023 | 17.01 | 17.03 | 16.90 | 16.95 | 74,034 | -0.09(-0.53%) |
Nov 20, 2023 | 17.06 | 17.07 | 17.00 | 17.04 | 322,617 | -0.02(-0.12%) |
Nov 17, 2023 | 17.00 | 17.06 | 16.96 | 17.06 | 362,988 | +0.21(+1.25%) |
Nov 16, 2023 | 16.87 | 16.95 | 16.81 | 16.85 | 71,270 | +0.22(+1.32%) |
Nov 15, 2023 | 16.59 | 16.70 | 16.58 | 16.63 | 121,259 | -0.06(-0.36%) |
Nov 14, 2023 | 16.55 | 16.73 | 16.50 | 16.69 | 69,459 | +0.31(+1.91%) |
Nov 13, 2023 | 16.35 | 16.41 | 16.30 | 16.38 | 89,627 | +0.01(+0.08%) |
Nov 10, 2023 | 16.13 | 16.38 | 16.09 | 16.36 | 63,690 | +0.16(+1.02%) |
Nov 09, 2023 | 16.29 | 16.40 | 16.19 | 16.20 | 75,686 | +0.02(+0.10%) |
Nov 08, 2023 | 16.11 | 16.19 | 16.06 | 16.18 | 164,178 | -0.14(-0.87%) |
Nov 07, 2023 | 16.44 | 16.46 | 16.28 | 16.33 | 98,896 | +0.18(+1.09%) |
Nov 06, 2023 | 16.24 | 16.26 | 16.06 | 16.15 | 149,188 | -0.04(-0.25%) |
Nov 03, 2023 | 16.24 | 16.24 | 16.05 | 16.19 | 137,691 | +0.13(+0.81%) |
Nov 02, 2023 | 16.05 | 16.16 | 16.02 | 16.06 | 79,957 | -0.19(-1.17%) |
Nov 01, 2023 | 16.15 | 16.29 | 16.10 | 16.25 | 89,293 | +0.43(+2.72%) |
Oct 31, 2023 | 15.86 | 15.89 | 15.75 | 15.82 | 238,153 | -0.08(-0.50%) |
Oct 30, 2023 | 16.06 | 16.08 | 15.81 | 15.90 | 220,832 | +0.21(+1.34%) |
Oct 27, 2023 | 15.86 | 15.88 | 15.65 | 15.69 | 132,741 | +0.08(+0.51%) |
Oct 26, 2023 | 15.65 | 15.71 | 15.59 | 15.61 | 142,782 | -0.05(-0.32%) |
Oct 25, 2023 | 15.64 | 15.73 | 15.54 | 15.66 | 190,482 | +0.06(+0.38%) |
Oct 24, 2023 | 15.62 | 15.67 | 15.53 | 15.60 | 1,287,757 | +0.17(+1.10%) |
Oct 23, 2023 | 15.36 | 15.51 | 15.33 | 15.43 | 143,164 | -0.08(-0.52%) |
Oct 20, 2023 | 15.66 | 15.69 | 15.51 | 15.51 | 87,643 | -0.20(-1.27%) |
Oct 19, 2023 | 15.68 | 15.85 | 15.65 | 15.71 | 83,554 | +0.21(+1.35%) |
Oct 18, 2023 | 15.59 | 15.61 | 15.45 | 15.50 | 108,314 | -0.27(-1.71%) |
Oct 17, 2023 | 15.72 | 15.86 | 15.72 | 15.77 | 117,784 | +0.05(+0.32%) |
Oct 16, 2023 | 15.65 | 15.72 | 15.56 | 15.72 | 208,131 | +0.16(+1.03%) |
Oct 13, 2023 | 15.52 | 15.61 | 15.45 | 15.56 | 98,576 | +0.09(+0.58%) |
Oct 12, 2023 | 15.60 | 15.61 | 15.40 | 15.47 | 144,040 | -0.23(-1.46%) |
Oct 11, 2023 | 15.64 | 15.73 | 15.60 | 15.70 | 128,168 | +0.27(+1.75%) |
Oct 10, 2023 | 15.40 | 15.52 | 15.39 | 15.43 | 117,580 | +0.24(+1.58%) |
Oct 09, 2023 | 15.05 | 15.19 | 15.02 | 15.19 | 105,470 | +0.10(+0.66%) |
Oct 06, 2023 | 14.79 | 15.13 | 14.64 | 15.09 | 177,431 | +0.09(+0.60%) |
Oct 05, 2023 | 14.81 | 15.01 | 14.79 | 15.00 | 239,623 | +0.14(+0.94%) |
Oct 04, 2023 | 15.00 | 15.03 | 14.68 | 14.86 | 250,958 | +0.19(+1.30%) |
Oct 03, 2023 | 14.67 | 14.74 | 14.55 | 14.67 | 565,470 | -0.27(-1.81%) |
Oct 02, 2023 | 15.23 | 15.34 | 14.92 | 14.94 | 273,268 | -0.41(-2.67%) |
Sep 29, 2023 | 15.45 | 15.49 | 15.30 | 15.35 | 123,829 | +0.15(+0.99%) |
Sep 28, 2023 | 15.22 | 15.33 | 15.17 | 15.20 | 177,850 | -0.05(-0.33%) |
Sep 27, 2023 | 15.30 | 15.34 | 15.09 | 15.25 | 167,599 | -0.31(-1.99%) |
Sep 26, 2023 | 15.71 | 15.71 | 15.55 | 15.56 | 95,816 | -0.25(-1.58%) |
Sep 25, 2023 | 15.73 | 15.81 | 15.74 | 15.81 | 82,875 | -0.13(-0.82%) |
Sep 22, 2023 | 15.91 | 16.01 | 15.89 | 15.94 | 99,699 | +0.04(+0.28%) |
Sep 21, 2023 | 15.96 | 15.98 | 15.89 | 15.89 | 97,388 | -0.28(-1.70%) |
Sep 20, 2023 | 16.30 | 16.36 | 16.17 | 16.17 | 129,221 | -0.20(-1.22%) |
Sep 19, 2023 | 16.38 | 16.44 | 16.27 | 16.37 | 114,582 | +0.20(+1.24%) |
Sep 18, 2023 | 16.18 | 16.19 | 16.09 | 16.17 | 78,250 | -0.02(-0.12%) |
Sep 15, 2023 | 16.26 | 16.34 | 16.19 | 16.19 | 88,573 | -0.02(-0.12%) |
Sep 14, 2023 | 16.16 | 16.24 | 16.11 | 16.21 | 74,745 | +0.19(+1.19%) |
Sep 13, 2023 | 15.99 | 16.09 | 15.96 | 16.02 | 82,856 | +0.00(+0.00%) |
Sep 12, 2023 | 15.96 | 16.06 | 15.92 | 16.02 | 65,781 | -0.05(-0.31%) |
Sep 11, 2023 | 16.05 | 16.08 | 15.99 | 16.07 | 83,882 | +0.19(+1.20%) |
Sep 08, 2023 | 15.77 | 15.93 | 15.77 | 15.88 | 95,482 | +0.20(+1.28%) |
Sep 07, 2023 | 15.75 | 15.77 | 15.63 | 15.68 | 83,184 | +0.11(+0.71%) |
Sep 06, 2023 | 15.57 | 15.61 | 15.50 | 15.57 | 91,566 | -0.08(-0.51%) |
Sep 05, 2023 | 15.81 | 15.86 | 15.62 | 15.65 | 81,111 | -0.34(-2.13%) |
Sep 01, 2023 | 16.19 | 16.20 | 15.97 | 15.99 | 160,575 | -0.18(-1.11%) |
Aug 31, 2023 | 16.25 | 16.27 | 16.12 | 16.17 | 68,127 | -0.10(-0.61%) |
Aug 30, 2023 | 16.34 | 16.38 | 16.24 | 16.27 | 88,661 | -0.15(-0.91%) |
Aug 29, 2023 | 16.19 | 16.42 | 16.18 | 16.42 | 137,141 | +0.32(+1.99%) |
Aug 28, 2023 | 16.02 | 16.10 | 16.02 | 16.10 | 78,347 | +0.07(+0.44%) |
Aug 25, 2023 | 15.94 | 16.06 | 15.88 | 16.03 | 60,491 | +0.20(+1.26%) |
Aug 24, 2023 | 15.80 | 15.96 | 15.80 | 15.83 | 68,330 | -0.13(-0.81%) |
Aug 23, 2023 | 16.02 | 16.02 | 15.86 | 15.96 | 94,999 | +0.00(+0.00%) |
Aug 22, 2023 | 16.07 | 16.07 | 15.90 | 15.96 | 77,697 | -0.17(-1.05%) |
Aug 21, 2023 | 16.09 | 16.14 | 15.99 | 16.13 | 487,797 | +0.22(+1.38%) |
Aug 18, 2023 | 15.72 | 15.91 | 15.70 | 15.91 | 110,685 | +0.17(+1.08%) |
Aug 17, 2023 | 15.80 | 15.82 | 15.71 | 15.74 | 70,855 | -0.03(-0.19%) |
Aug 16, 2023 | 15.77 | 15.85 | 15.74 | 15.77 | 79,190 | +0.08(+0.51%) |
Aug 15, 2023 | 15.79 | 15.81 | 15.67 | 15.69 | 95,484 | -0.24(-1.51%) |
Aug 14, 2023 | 15.84 | 15.96 | 15.78 | 15.93 | 62,720 | +0.03(+0.19%) |
Aug 11, 2023 | 15.88 | 15.99 | 15.87 | 15.90 | 68,309 | -0.16(-1.00%) |
Aug 10, 2023 | 16.15 | 16.18 | 16.04 | 16.06 | 76,581 | +0.03(+0.19%) |
Aug 09, 2023 | 15.85 | 16.06 | 15.83 | 16.03 | 126,380 | +0.17(+1.07%) |
Aug 08, 2023 | 15.82 | 15.88 | 15.77 | 15.86 | 279,656 | -0.08(-0.50%) |
Aug 07, 2023 | 15.86 | 15.95 | 15.80 | 15.94 | 66,784 | +0.06(+0.38%) |
Aug 04, 2023 | 16.01 | 16.03 | 15.83 | 15.88 | 94,975 | +0.06(+0.38%) |
Aug 03, 2023 | 15.78 | 15.87 | 15.61 | 15.82 | 89,354 | -0.21(-1.31%) |
Aug 02, 2023 | 16.07 | 16.14 | 15.97 | 16.03 | 88,581 | -0.36(-2.20%) |
Aug 01, 2023 | 16.39 | 16.44 | 16.34 | 16.39 | 64,571 | -0.05(-0.30%) |
Jul 31, 2023 | 16.56 | 16.65 | 16.41 | 16.44 | 89,374 | -0.14(-0.84%) |
Jul 28, 2023 | 16.43 | 16.61 | 16.37 | 16.58 | 113,622 | -0.23(-1.37%) |
Jul 27, 2023 | 16.89 | 16.97 | 16.74 | 16.81 | 132,780 | -0.28(-1.64%) |
Jul 26, 2023 | 16.93 | 17.14 | 16.92 | 17.09 | 116,420 | +0.10(+0.59%) |
Jul 25, 2023 | 16.90 | 17.06 | 16.88 | 16.99 | 65,972 | -0.10(-0.59%) |
Jul 24, 2023 | 17.05 | 17.11 | 17.03 | 17.09 | 96,174 | -0.16(-0.93%) |
Jul 21, 2023 | 17.23 | 17.27 | 17.13 | 17.25 | 692,368 | -0.01(-0.06%) |
Jul 20, 2023 | 17.14 | 17.35 | 17.09 | 17.26 | 1,451,849 | +0.35(+2.07%) |
Jul 19, 2023 | 16.89 | 16.99 | 16.86 | 16.91 | 148,004 | +0.07(+0.45%) |
Jul 18, 2023 | 16.80 | 16.89 | 16.77 | 16.84 | 70,120 | -0.05(-0.33%) |
Jul 17, 2023 | 16.87 | 16.89 | 16.80 | 16.89 | 76,704 | +0.02(+0.12%) |
Jul 14, 2023 | 16.91 | 16.93 | 16.86 | 16.87 | 76,019 | -0.09(-0.53%) |
Jul 13, 2023 | 16.87 | 16.96 | 16.84 | 16.96 | 82,412 | +0.31(+1.86%) |
Jul 12, 2023 | 16.54 | 16.67 | 16.53 | 16.65 | 70,613 | +0.20(+1.22%) |
Jul 11, 2023 | 16.48 | 16.49 | 16.41 | 16.45 | 127,903 | +0.03(+0.17%) |
Jul 10, 2023 | 16.48 | 16.48 | 16.30 | 16.42 | 95,653 | -0.10(-0.59%) |
Jul 07, 2023 | 16.45 | 16.59 | 16.39 | 16.52 | 115,382 | +0.18(+1.10%) |
Jul 06, 2023 | 16.39 | 16.39 | 16.24 | 16.34 | 115,633 | -0.29(-1.74%) |
Jul 05, 2023 | 16.74 | 16.74 | 16.60 | 16.63 | 90,387 | -0.17(-0.98%) |
Jul 03, 2023 | 16.74 | 16.81 | 16.70 | 16.80 | 69,261 | +0.17(+0.99%) |
Jun 30, 2023 | 16.71 | 16.74 | 16.56 | 16.63 | 257,432 | +0.36(+2.21%) |
Jun 29, 2023 | 16.13 | 16.40 | 16.13 | 16.27 | 105,931 | +0.58(+3.70%) |
Jun 28, 2023 | 15.80 | 15.80 | 15.67 | 15.69 | 101,679 | -0.06(-0.37%) |
Jun 27, 2023 | 15.72 | 15.79 | 15.67 | 15.75 | 470,288 | -0.00(-0.01%) |
Jun 26, 2023 | 15.69 | 15.76 | 15.64 | 15.75 | 264,159 | +0.40(+2.61%) |
Jun 23, 2023 | 15.42 | 15.56 | 15.33 | 15.35 | 2,602,665 | -0.27(-1.73%) |
Jun 22, 2023 | 15.59 | 15.64 | 15.53 | 15.62 | 790,371 | -0.07(-0.45%) |
Jun 21, 2023 | 15.50 | 15.71 | 15.43 | 15.69 | 686,066 | +0.10(+0.64%) |
Jun 20, 2023 | 15.61 | 15.61 | 15.51 | 15.59 | 109,022 | -0.06(-0.38%) |
Jun 16, 2023 | 15.69 | 15.74 | 15.60 | 15.65 | 68,985 | +0.12(+0.77%) |
Jun 15, 2023 | 15.48 | 15.57 | 15.43 | 15.53 | 82,640 | +0.13(+0.84%) |
Jun 14, 2023 | 15.39 | 15.49 | 15.33 | 15.40 | 81,212 | +0.18(+1.18%) |
Jun 13, 2023 | 15.31 | 15.33 | 15.17 | 15.22 | 104,468 | +0.07(+0.46%) |
Jun 12, 2023 | 15.18 | 15.18 | 15.07 | 15.15 | 87,545 | -0.10(-0.66%) |
Jun 09, 2023 | 15.34 | 15.34 | 15.22 | 15.25 | 89,963 | -0.01(-0.07%) |
Jun 08, 2023 | 15.21 | 15.27 | 15.16 | 15.26 | 81,261 | +0.16(+1.06%) |
Jun 07, 2023 | 15.18 | 15.18 | 15.05 | 15.10 | 104,606 | +0.05(+0.33%) |
Jun 06, 2023 | 15.02 | 15.09 | 14.94 | 15.05 | 114,791 | +0.02(+0.13%) |
Jun 05, 2023 | 15.05 | 15.11 | 14.99 | 15.03 | 168,684 | -0.05(-0.33%) |
Jun 02, 2023 | 15.01 | 15.10 | 14.98 | 15.08 | 162,677 | +0.00(+0.00%) |