Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.06 | 18.17 | 18.03 | 18.14 | 96,737 | +0.09(+0.50%) |
May 30, 2024 | 18.00 | 18.09 | 17.97 | 18.05 | 108,459 | +0.08(+0.44%) |
May 29, 2024 | 17.96 | 18.09 | 17.87 | 17.97 | 134,788 | +0.02(+0.11%) |
May 28, 2024 | 17.84 | 18.02 | 17.82 | 17.95 | 105,341 | +0.07(+0.39%) |
May 24, 2024 | 17.69 | 17.89 | 17.67 | 17.88 | 138,854 | +0.18(+1.01%) |
May 23, 2024 | 17.81 | 17.91 | 17.66 | 17.70 | 206,178 | -0.11(-0.61%) |
May 22, 2024 | 17.89 | 17.97 | 17.70 | 17.81 | 232,961 | -0.06(-0.33%) |
May 21, 2024 | 17.76 | 17.98 | 17.76 | 17.87 | 315,953 | +0.13(+0.73%) |
May 20, 2024 | 17.91 | 18.02 | 17.68 | 17.74 | 227,118 | -0.03(-0.17%) |
May 17, 2024 | 17.80 | 17.89 | 17.67 | 17.77 | 258,464 | +0.07(+0.39%) |
May 16, 2024 | 18.01 | 18.09 | 17.62 | 17.70 | 1,697,803 | -0.30(-1.66%) |
May 15, 2024 | 18.09 | 18.09 | 17.95 | 18.00 | 165,917 | -0.03(-0.17%) |
May 14, 2024 | 17.92 | 18.08 | 17.86 | 18.03 | 347,033 | +0.20(+1.11%) |
May 13, 2024 | 18.05 | 18.08 | 17.80 | 17.83 | 157,081 | -0.25(-1.37%) |
May 10, 2024 | 17.94 | 18.09 | 17.91 | 18.08 | 265,320 | +0.25(+1.39%) |
May 09, 2024 | 17.89 | 18.02 | 17.59 | 17.83 | 265,386 | +0.31(+1.76%) |
May 08, 2024 | 17.48 | 17.58 | 17.44 | 17.52 | 86,561 | +0.12(+0.69%) |
May 07, 2024 | 17.57 | 17.57 | 17.40 | 17.40 | 60,495 | -0.07(-0.40%) |
May 06, 2024 | 17.38 | 17.51 | 17.38 | 17.47 | 73,498 | +0.09(+0.51%) |
May 03, 2024 | 17.36 | 17.41 | 17.26 | 17.38 | 98,791 | +0.15(+0.87%) |
May 02, 2024 | 17.35 | 17.37 | 17.19 | 17.23 | 79,503 | -0.02(-0.11%) |
May 01, 2024 | 17.20 | 17.35 | 17.15 | 17.25 | 53,351 | +0.03(+0.17%) |
Apr 30, 2024 | 17.34 | 17.35 | 17.18 | 17.23 | 64,474 | -0.07(-0.40%) |
Apr 29, 2024 | 17.29 | 17.37 | 17.24 | 17.29 | 103,351 | +0.05(+0.29%) |
Apr 26, 2024 | 17.20 | 17.30 | 17.16 | 17.24 | 169,187 | +0.11(+0.64%) |
Apr 25, 2024 | 17.19 | 17.20 | 17.04 | 17.14 | 67,126 | +0.00(+0.00%) |
Apr 24, 2024 | 17.14 | 17.18 | 17.07 | 17.14 | 193,998 | +0.05(+0.29%) |
Apr 23, 2024 | 17.05 | 17.10 | 17.05 | 17.09 | 109,331 | +0.02(+0.12%) |
Apr 22, 2024 | 17.10 | 17.10 | 17.03 | 17.07 | 75,462 | +0.00(+0.00%) |
Apr 19, 2024 | 17.04 | 17.10 | 17.01 | 17.07 | 78,826 | +0.09(+0.53%) |
Apr 18, 2024 | 16.90 | 17.03 | 16.88 | 16.98 | 98,186 | +0.08(+0.47%) |
Apr 17, 2024 | 16.95 | 17.00 | 16.83 | 16.90 | 51,224 | +0.02(+0.12%) |
Apr 16, 2024 | 16.89 | 16.97 | 16.78 | 16.88 | 61,226 | +0.02(+0.12%) |
Apr 15, 2024 | 16.95 | 17.06 | 16.81 | 16.86 | 99,573 | +0.00(+0.00%) |
Apr 12, 2024 | 16.98 | 17.01 | 16.78 | 16.86 | 82,872 | -0.15(-0.88%) |
Apr 11, 2024 | 17.03 | 17.09 | 16.93 | 17.01 | 103,746 | +0.08(+0.47%) |
Apr 10, 2024 | 16.80 | 16.98 | 16.77 | 16.93 | 110,537 | -0.02(-0.12%) |
Apr 09, 2024 | 17.02 | 17.09 | 16.90 | 16.95 | 74,637 | -0.04(-0.23%) |
Apr 08, 2024 | 16.99 | 17.08 | 16.91 | 16.99 | 87,325 | +0.01(+0.06%) |
Apr 05, 2024 | 16.92 | 17.03 | 16.86 | 16.98 | 91,929 | +0.08(+0.47%) |
Apr 04, 2024 | 17.20 | 17.24 | 16.87 | 16.90 | 262,803 | -0.18(-1.05%) |
Apr 03, 2024 | 17.05 | 17.18 | 17.02 | 17.08 | 60,949 | +0.04(+0.23%) |
Apr 02, 2024 | 17.01 | 17.13 | 17.01 | 17.04 | 81,654 | -0.04(-0.23%) |
Apr 01, 2024 | 17.24 | 17.24 | 17.02 | 17.08 | 91,458 | -0.08(-0.46%) |
Mar 28, 2024 | 17.22 | 17.31 | 17.13 | 17.16 | 118,679 | +0.23(+1.35%) |
Mar 27, 2024 | 17.16 | 17.20 | 16.90 | 16.93 | 170,377 | -0.22(-1.28%) |
Mar 26, 2024 | 17.20 | 17.23 | 17.12 | 17.15 | 80,636 | +0.01(+0.06%) |
Mar 25, 2024 | 17.22 | 17.25 | 17.10 | 17.14 | 124,731 | +0.05(+0.28%) |
Mar 22, 2024 | 17.18 | 17.21 | 17.06 | 17.09 | 81,679 | +0.00(+0.00%) |
Mar 21, 2024 | 16.97 | 17.11 | 16.97 | 17.09 | 76,372 | +0.10(+0.57%) |
Mar 20, 2024 | 16.92 | 17.04 | 16.89 | 16.99 | 112,324 | +0.14(+0.81%) |
Mar 19, 2024 | 16.78 | 16.89 | 16.77 | 16.85 | 91,067 | +0.16(+0.93%) |
Mar 18, 2024 | 16.65 | 16.84 | 16.64 | 16.70 | 86,450 | +0.00(+0.00%) |
Mar 15, 2024 | 16.50 | 16.71 | 16.50 | 16.70 | 105,473 | +0.20(+1.24%) |
Mar 14, 2024 | 16.70 | 16.79 | 16.50 | 16.50 | 129,869 | -0.25(-1.51%) |
Mar 13, 2024 | 16.84 | 16.86 | 16.72 | 16.75 | 75,748 | +0.00(+0.00%) |
Mar 12, 2024 | 16.60 | 16.76 | 16.60 | 16.75 | 59,295 | +0.18(+1.11%) |
Mar 11, 2024 | 16.50 | 16.60 | 16.39 | 16.56 | 74,025 | +0.07(+0.41%) |
Mar 08, 2024 | 16.45 | 16.55 | 16.45 | 16.50 | 74,722 | +0.13(+0.77%) |
Mar 07, 2024 | 16.34 | 16.40 | 16.29 | 16.37 | 82,959 | +0.10(+0.60%) |
Mar 06, 2024 | 16.21 | 16.35 | 16.21 | 16.27 | 72,268 | +0.11(+0.66%) |
Mar 05, 2024 | 16.23 | 16.32 | 16.16 | 16.16 | 116,805 | -0.14(-0.83%) |
Mar 04, 2024 | 16.15 | 16.34 | 16.10 | 16.30 | 69,751 | +0.07(+0.42%) |
Mar 01, 2024 | 16.27 | 16.27 | 16.14 | 16.23 | 76,580 | -0.04(-0.24%) |
Feb 29, 2024 | 16.17 | 16.28 | 16.16 | 16.27 | 95,100 | +0.13(+0.78%) |
Feb 28, 2024 | 16.26 | 16.33 | 16.12 | 16.15 | 79,565 | -0.18(-1.13%) |
Feb 27, 2024 | 16.26 | 16.38 | 16.15 | 16.33 | 162,863 | +0.10(+0.59%) |
Feb 26, 2024 | 16.30 | 16.42 | 16.22 | 16.23 | 138,159 | -0.04(-0.24%) |
Feb 23, 2024 | 16.41 | 16.42 | 16.19 | 16.27 | 110,560 | -0.11(-0.65%) |
Feb 22, 2024 | 16.35 | 16.50 | 16.18 | 16.38 | 228,599 | +0.45(+2.85%) |
Feb 21, 2024 | 15.83 | 15.92 | 15.80 | 15.92 | 70,929 | +0.11(+0.67%) |
Feb 20, 2024 | 15.74 | 15.86 | 15.62 | 15.82 | 57,453 | +0.00(+0.00%) |
Feb 16, 2024 | 15.73 | 15.88 | 15.70 | 15.82 | 53,120 | -0.02(-0.12%) |
Feb 15, 2024 | 15.58 | 15.85 | 15.58 | 15.84 | 54,185 | +0.27(+1.74%) |
Feb 14, 2024 | 15.59 | 15.60 | 15.47 | 15.57 | 59,153 | +0.04(+0.25%) |
Feb 13, 2024 | 15.64 | 15.64 | 15.47 | 15.53 | 74,963 | -0.17(-1.11%) |
Feb 12, 2024 | 15.53 | 15.75 | 15.53 | 15.70 | 60,478 | +0.14(+0.93%) |
Feb 09, 2024 | 15.53 | 15.56 | 15.39 | 15.56 | 56,995 | +0.09(+0.56%) |
Feb 08, 2024 | 15.47 | 15.56 | 15.36 | 15.47 | 140,695 | -0.06(-0.37%) |
Feb 07, 2024 | 15.54 | 15.61 | 15.48 | 15.53 | 80,167 | -0.03(-0.19%) |
Feb 06, 2024 | 15.61 | 15.65 | 15.50 | 15.56 | 95,955 | -0.05(-0.31%) |
Feb 05, 2024 | 15.64 | 15.65 | 15.50 | 15.61 | 62,386 | -0.15(-0.98%) |
Feb 02, 2024 | 15.68 | 15.88 | 15.64 | 15.76 | 76,248 | -0.05(-0.30%) |
Feb 01, 2024 | 15.93 | 15.93 | 15.59 | 15.81 | 145,434 | +0.00(+0.00%) |
Jan 31, 2024 | 16.02 | 16.63 | 15.77 | 15.81 | 152,398 | -0.26(-1.62%) |
Jan 30, 2024 | 15.98 | 16.13 | 15.95 | 16.07 | 73,848 | +0.09(+0.54%) |
Jan 29, 2024 | 16.04 | 16.09 | 15.88 | 15.98 | 131,672 | -0.20(-1.25%) |
Jan 26, 2024 | 16.16 | 16.21 | 16.00 | 16.19 | 80,727 | +0.12(+0.72%) |
Jan 25, 2024 | 15.84 | 16.12 | 15.84 | 16.07 | 88,906 | +0.23(+1.46%) |
Jan 24, 2024 | 15.93 | 16.08 | 15.80 | 15.84 | 96,911 | -0.09(-0.55%) |
Jan 23, 2024 | 16.07 | 16.15 | 15.91 | 15.92 | 64,794 | -0.14(-0.90%) |
Jan 22, 2024 | 15.86 | 16.12 | 15.86 | 16.07 | 154,728 | +0.11(+0.67%) |
Jan 19, 2024 | 15.94 | 16.02 | 15.86 | 15.96 | 117,191 | -0.12(-0.72%) |
Jan 18, 2024 | 16.13 | 16.21 | 15.98 | 16.08 | 59,495 | -0.07(-0.42%) |
Jan 17, 2024 | 16.11 | 16.26 | 16.02 | 16.15 | 94,057 | +0.00(+0.00%) |
Jan 16, 2024 | 16.44 | 16.47 | 16.09 | 16.15 | 141,809 | -0.25(-1.53%) |
Jan 12, 2024 | 16.36 | 16.47 | 16.36 | 16.40 | 85,831 | +0.07(+0.41%) |
Jan 11, 2024 | 16.42 | 16.46 | 16.25 | 16.33 | 109,720 | -0.14(-0.82%) |
Jan 10, 2024 | 16.53 | 16.56 | 16.45 | 16.47 | 80,547 | -0.09(-0.53%) |
Jan 09, 2024 | 16.66 | 16.66 | 16.53 | 16.55 | 64,536 | -0.11(-0.64%) |
Jan 08, 2024 | 16.64 | 16.74 | 16.60 | 16.66 | 132,836 | +0.06(+0.35%) |
Jan 05, 2024 | 16.58 | 16.75 | 16.58 | 16.60 | 82,376 | -0.04(-0.23%) |
Jan 04, 2024 | 16.32 | 16.65 | 16.31 | 16.64 | 102,630 | +0.32(+1.95%) |
Jan 03, 2024 | 16.70 | 16.70 | 16.27 | 16.32 | 205,278 | -0.29(-1.74%) |
Jan 02, 2024 | 16.71 | 16.71 | 16.21 | 16.61 | 214,274 | -0.16(-0.98%) |
Dec 29, 2023 | 16.89 | 16.91 | 16.75 | 16.77 | 116,373 | -0.08(-0.46%) |
Dec 28, 2023 | 16.85 | 17.02 | 16.79 | 16.85 | 109,731 | -0.08(-0.46%) |
Dec 27, 2023 | 16.96 | 16.98 | 16.85 | 16.93 | 171,641 | +0.04(+0.22%) |
Dec 26, 2023 | 16.74 | 16.98 | 16.69 | 16.89 | 166,615 | +0.20(+1.19%) |
Dec 22, 2023 | 16.56 | 16.81 | 16.56 | 16.69 | 106,233 | +0.11(+0.68%) |
Dec 21, 2023 | 16.51 | 16.62 | 16.46 | 16.58 | 94,153 | +0.16(+1.01%) |
Dec 20, 2023 | 16.37 | 16.74 | 16.36 | 16.41 | 143,115 | +0.08(+0.49%) |
Dec 19, 2023 | 16.23 | 16.33 | 16.05 | 16.33 | 92,510 | +0.17(+1.05%) |
Dec 18, 2023 | 16.31 | 16.33 | 16.09 | 16.16 | 123,694 | -0.11(-0.69%) |
Dec 15, 2023 | 16.36 | 16.42 | 16.24 | 16.28 | 141,410 | +0.02(+0.12%) |
Dec 14, 2023 | 16.07 | 16.38 | 16.07 | 16.26 | 154,185 | +0.29(+1.83%) |
Dec 13, 2023 | 16.00 | 16.02 | 15.82 | 15.97 | 193,420 | +0.00(+0.00%) |
Dec 12, 2023 | 15.82 | 16.02 | 15.80 | 15.97 | 92,255 | +0.14(+0.89%) |
Dec 11, 2023 | 15.73 | 15.89 | 15.71 | 15.82 | 81,110 | +0.11(+0.72%) |
Dec 08, 2023 | 15.82 | 15.83 | 15.69 | 15.71 | 63,265 | -0.04(-0.24%) |
Dec 07, 2023 | 15.88 | 15.88 | 15.73 | 15.75 | 96,582 | -0.02(-0.12%) |
Dec 06, 2023 | 15.88 | 15.98 | 15.73 | 15.77 | 74,115 | -0.10(-0.65%) |
Dec 05, 2023 | 15.89 | 15.98 | 15.82 | 15.87 | 60,384 | -0.02(-0.12%) |
Dec 04, 2023 | 15.78 | 16.01 | 15.75 | 15.89 | 126,692 | +0.14(+0.90%) |
Dec 01, 2023 | 15.74 | 15.76 | 15.66 | 15.75 | 82,511 | +0.02(+0.12%) |
Nov 30, 2023 | 15.64 | 15.80 | 15.64 | 15.73 | 85,856 | +0.06(+0.36%) |
Nov 29, 2023 | 15.74 | 15.84 | 15.65 | 15.67 | 63,197 | +0.02(+0.12%) |
Nov 28, 2023 | 15.57 | 15.68 | 15.54 | 15.66 | 156,241 | +0.07(+0.42%) |
Nov 27, 2023 | 15.67 | 15.71 | 15.54 | 15.59 | 97,281 | -0.01(-0.06%) |
Nov 24, 2023 | 15.71 | 15.75 | 15.50 | 15.60 | 109,067 | -0.03(-0.18%) |
Nov 22, 2023 | 15.59 | 15.76 | 15.50 | 15.63 | 75,970 | +0.04(+0.24%) |
Nov 21, 2023 | 15.64 | 15.71 | 15.52 | 15.59 | 54,220 | +0.01(+0.06%) |
Nov 20, 2023 | 15.41 | 15.68 | 15.38 | 15.58 | 248,126 | +0.17(+1.10%) |
Nov 17, 2023 | 15.59 | 15.63 | 15.35 | 15.41 | 98,145 | -0.00(-0.03%) |
Nov 16, 2023 | 15.71 | 15.76 | 15.40 | 15.42 | 76,963 | -0.26(-1.65%) |
Nov 15, 2023 | 15.81 | 15.89 | 15.63 | 15.67 | 60,295 | -0.08(-0.54%) |
Nov 14, 2023 | 15.76 | 15.83 | 15.64 | 15.76 | 64,903 | +0.20(+1.27%) |
Nov 13, 2023 | 15.70 | 15.78 | 15.18 | 15.56 | 171,473 | -0.39(-2.47%) |
Nov 10, 2023 | 15.58 | 16.10 | 15.43 | 15.96 | 146,610 | +0.60(+3.91%) |
Nov 09, 2023 | 15.48 | 15.90 | 15.20 | 15.36 | 171,329 | +0.10(+0.68%) |
Nov 08, 2023 | 15.46 | 15.46 | 15.18 | 15.25 | 71,662 | -0.13(-0.85%) |
Nov 07, 2023 | 15.37 | 15.44 | 15.31 | 15.38 | 63,392 | +0.00(+0.00%) |
Nov 06, 2023 | 15.48 | 15.48 | 15.30 | 15.38 | 183,082 | -0.04(-0.24%) |
Nov 03, 2023 | 15.40 | 15.54 | 15.36 | 15.42 | 55,195 | +0.20(+1.29%) |
Nov 02, 2023 | 14.95 | 15.25 | 14.95 | 15.22 | 86,598 | +0.41(+2.79%) |
Nov 01, 2023 | 14.54 | 14.96 | 14.54 | 14.81 | 128,087 | +0.23(+1.54%) |
Oct 31, 2023 | 14.62 | 14.77 | 14.54 | 14.59 | 85,392 | -0.07(-0.51%) |
Oct 30, 2023 | 14.48 | 14.81 | 14.48 | 14.66 | 51,254 | +0.17(+1.20%) |
Oct 27, 2023 | 14.61 | 14.61 | 14.10 | 14.49 | 119,270 | -0.14(-0.93%) |
Oct 26, 2023 | 14.65 | 14.86 | 14.51 | 14.62 | 58,320 | +0.01(+0.06%) |
Oct 25, 2023 | 14.81 | 14.85 | 14.50 | 14.61 | 57,682 | -0.22(-1.46%) |
Oct 24, 2023 | 14.77 | 14.95 | 14.73 | 14.83 | 58,200 | +0.21(+1.41%) |
Oct 23, 2023 | 15.05 | 15.05 | 14.58 | 14.62 | 127,566 | -0.43(-2.87%) |
Oct 20, 2023 | 15.21 | 15.31 | 14.96 | 15.05 | 98,731 | -0.22(-1.41%) |
Oct 19, 2023 | 15.38 | 15.51 | 15.24 | 15.27 | 83,436 | -0.15(-0.97%) |
Oct 18, 2023 | 15.82 | 15.82 | 15.41 | 15.42 | 70,125 | -0.40(-2.55%) |
Oct 17, 2023 | 15.83 | 15.98 | 15.80 | 15.82 | 112,780 | -0.04(-0.24%) |
Oct 16, 2023 | 15.68 | 15.90 | 15.65 | 15.86 | 141,057 | +0.35(+2.24%) |
Oct 13, 2023 | 15.59 | 15.68 | 15.45 | 15.51 | 46,148 | -0.01(-0.06%) |
Oct 12, 2023 | 15.61 | 15.70 | 15.49 | 15.52 | 61,228 | -0.05(-0.30%) |
Oct 11, 2023 | 15.56 | 15.70 | 15.49 | 15.57 | 47,656 | +0.01(+0.06%) |
Oct 10, 2023 | 15.56 | 15.71 | 15.54 | 15.56 | 43,702 | -0.02(-0.12%) |
Oct 09, 2023 | 15.42 | 15.66 | 15.42 | 15.58 | 57,693 | +0.15(+0.97%) |
Oct 06, 2023 | 15.21 | 15.47 | 15.20 | 15.43 | 69,081 | +0.14(+0.92%) |
Oct 05, 2023 | 15.22 | 15.34 | 15.16 | 15.29 | 51,396 | +0.02(+0.12%) |
Oct 04, 2023 | 15.33 | 15.33 | 15.06 | 15.27 | 95,216 | -0.08(-0.49%) |
Oct 03, 2023 | 15.59 | 15.59 | 15.20 | 15.35 | 155,195 | -0.24(-1.56%) |
Oct 02, 2023 | 15.96 | 16.08 | 15.45 | 15.59 | 167,953 | -0.45(-2.81%) |
Sep 29, 2023 | 15.97 | 16.18 | 15.88 | 16.04 | 238,673 | +0.10(+0.65%) |
Sep 28, 2023 | 15.87 | 15.96 | 15.70 | 15.94 | 147,885 | +0.03(+0.18%) |
Sep 27, 2023 | 15.71 | 16.00 | 15.70 | 15.91 | 181,483 | +0.22(+1.40%) |
Sep 26, 2023 | 15.96 | 15.96 | 15.62 | 15.69 | 147,610 | -0.27(-1.72%) |
Sep 25, 2023 | 15.73 | 16.07 | 15.88 | 15.96 | 234,015 | +0.26(+1.63%) |
Sep 22, 2023 | 15.52 | 15.79 | 15.46 | 15.71 | 96,139 | +0.27(+1.72%) |
Sep 21, 2023 | 15.73 | 15.73 | 15.40 | 15.44 | 135,265 | -0.31(-1.98%) |
Sep 20, 2023 | 15.65 | 15.84 | 15.61 | 15.75 | 184,555 | +0.18(+1.18%) |
Sep 19, 2023 | 15.49 | 15.60 | 15.40 | 15.57 | 141,667 | +0.12(+0.77%) |
Sep 18, 2023 | 15.49 | 15.49 | 15.26 | 15.45 | 219,877 | +0.08(+0.54%) |
Sep 15, 2023 | 15.15 | 15.37 | 15.07 | 15.37 | 155,167 | +0.25(+1.64%) |
Sep 14, 2023 | 15.07 | 15.13 | 14.99 | 15.12 | 95,900 | +0.16(+1.04%) |
Sep 13, 2023 | 15.12 | 15.12 | 14.95 | 14.97 | 76,117 | -0.03(-0.18%) |
Sep 12, 2023 | 15.10 | 15.13 | 14.95 | 14.99 | 118,554 | -0.08(-0.55%) |
Sep 11, 2023 | 15.38 | 15.38 | 14.95 | 15.07 | 215,845 | -0.11(-0.72%) |
Sep 08, 2023 | 15.11 | 15.22 | 15.05 | 15.18 | 101,018 | +0.08(+0.55%) |
Sep 07, 2023 | 14.79 | 15.16 | 14.77 | 15.10 | 136,197 | +0.33(+2.23%) |
Sep 06, 2023 | 14.93 | 15.10 | 14.76 | 14.77 | 108,007 | -0.16(-1.04%) |
Sep 05, 2023 | 15.18 | 15.19 | 14.93 | 14.93 | 104,063 | -0.28(-1.87%) |
Sep 01, 2023 | 15.01 | 15.24 | 15.01 | 15.21 | 55,021 | +0.21(+1.40%) |
Aug 31, 2023 | 15.25 | 15.28 | 15.00 | 15.00 | 136,320 | -0.22(-1.44%) |
Aug 30, 2023 | 15.13 | 15.25 | 15.12 | 15.22 | 78,352 | +0.11(+0.73%) |
Aug 29, 2023 | 15.08 | 15.16 | 15.04 | 15.11 | 91,483 | +0.06(+0.42%) |
Aug 28, 2023 | 15.07 | 15.14 | 14.98 | 15.05 | 86,354 | +0.05(+0.30%) |
Aug 25, 2023 | 14.93 | 15.07 | 14.88 | 15.00 | 86,677 | +0.09(+0.61%) |
Aug 24, 2023 | 14.93 | 15.12 | 14.91 | 14.91 | 64,141 | -0.04(-0.24%) |
Aug 23, 2023 | 14.87 | 15.00 | 14.86 | 14.95 | 168,127 | +0.11(+0.74%) |
Aug 22, 2023 | 15.17 | 15.19 | 14.79 | 14.84 | 138,606 | -0.29(-1.93%) |
Aug 21, 2023 | 15.10 | 15.18 | 14.97 | 15.13 | 75,690 | +0.03(+0.18%) |
Aug 18, 2023 | 14.99 | 15.12 | 14.87 | 15.10 | 117,495 | +0.11(+0.73%) |
Aug 17, 2023 | 15.15 | 15.19 | 14.99 | 14.99 | 57,262 | -0.14(-0.90%) |
Aug 16, 2023 | 15.25 | 15.33 | 15.11 | 15.13 | 313,899 | -0.15(-0.95%) |
Aug 15, 2023 | 15.48 | 15.49 | 15.22 | 15.28 | 86,509 | -0.24(-1.53%) |
Aug 14, 2023 | 15.54 | 15.62 | 15.42 | 15.51 | 172,585 | -0.03(-0.18%) |
Aug 11, 2023 | 15.18 | 15.56 | 15.18 | 15.54 | 379,011 | +0.37(+2.46%) |
Aug 10, 2023 | 15.14 | 15.38 | 14.99 | 15.17 | 193,842 | -0.03(-0.18%) |
Aug 09, 2023 | 15.14 | 15.30 | 15.13 | 15.19 | 61,262 | +0.05(+0.30%) |
Aug 08, 2023 | 15.15 | 15.19 | 14.99 | 15.15 | 101,750 | -0.07(-0.48%) |
Aug 07, 2023 | 15.13 | 15.23 | 15.08 | 15.22 | 67,892 | +0.10(+0.66%) |
Aug 04, 2023 | 15.07 | 15.23 | 15.07 | 15.12 | 66,729 | +0.03(+0.18%) |
Aug 03, 2023 | 15.27 | 15.27 | 15.08 | 15.09 | 53,739 | -0.21(-1.37%) |
Aug 02, 2023 | 15.07 | 15.30 | 15.02 | 15.30 | 135,191 | +0.07(+0.48%) |
Aug 01, 2023 | 15.33 | 15.37 | 15.16 | 15.23 | 112,270 | -0.06(-0.42%) |
Jul 31, 2023 | 15.42 | 15.45 | 15.27 | 15.29 | 103,821 | -0.10(-0.65%) |
Jul 28, 2023 | 15.34 | 15.43 | 15.13 | 15.39 | 135,841 | +0.14(+0.90%) |
Jul 27, 2023 | 15.45 | 15.45 | 15.19 | 15.26 | 201,600 | -0.21(-1.36%) |
Jul 26, 2023 | 15.16 | 15.47 | 15.08 | 15.47 | 151,333 | +0.31(+2.04%) |
Jul 25, 2023 | 15.20 | 15.28 | 15.15 | 15.16 | 160,141 | -0.07(-0.48%) |
Jul 24, 2023 | 15.02 | 15.29 | 15.00 | 15.23 | 186,146 | +0.26(+1.77%) |
Jul 21, 2023 | 14.94 | 15.07 | 14.86 | 14.97 | 166,808 | +0.12(+0.80%) |
Jul 20, 2023 | 14.98 | 15.02 | 14.68 | 14.85 | 158,526 | -0.19(-1.27%) |
Jul 19, 2023 | 15.11 | 15.19 | 15.02 | 15.04 | 146,195 | -0.05(-0.30%) |
Jul 18, 2023 | 14.89 | 15.18 | 14.88 | 15.08 | 159,622 | +0.20(+1.35%) |
Jul 17, 2023 | 14.81 | 15.02 | 14.74 | 14.88 | 234,860 | +0.12(+0.80%) |
Jul 14, 2023 | 14.77 | 14.91 | 14.71 | 14.77 | 187,946 | +0.05(+0.37%) |
Jul 13, 2023 | 14.57 | 14.75 | 14.49 | 14.71 | 166,083 | +0.16(+1.13%) |
Jul 12, 2023 | 14.60 | 14.63 | 14.46 | 14.55 | 162,376 | +0.11(+0.76%) |
Jul 11, 2023 | 14.43 | 14.53 | 14.36 | 14.44 | 170,055 | +0.02(+0.13%) |
Jul 10, 2023 | 14.55 | 14.60 | 14.34 | 14.42 | 156,267 | -0.03(-0.19%) |
Jul 07, 2023 | 14.32 | 14.54 | 14.29 | 14.45 | 209,341 | +0.16(+1.15%) |
Jul 06, 2023 | 14.15 | 14.29 | 13.90 | 14.28 | 218,096 | +0.07(+0.51%) |
Jul 05, 2023 | 14.20 | 14.33 | 14.05 | 14.21 | 310,319 | -0.01(-0.06%) |
Jul 03, 2023 | 13.90 | 14.22 | 13.88 | 14.22 | 245,786 | +0.42(+3.04%) |
Jun 30, 2023 | 13.43 | 13.85 | 13.38 | 13.80 | 247,913 | +0.43(+3.20%) |
Jun 29, 2023 | 13.15 | 13.41 | 13.15 | 13.37 | 225,447 | +0.19(+1.45%) |
Jun 28, 2023 | 13.15 | 13.21 | 13.04 | 13.18 | 200,540 | +0.07(+0.54%) |
Jun 27, 2023 | 13.06 | 13.14 | 12.98 | 13.11 | 160,084 | +0.15(+1.16%) |
Jun 26, 2023 | 12.87 | 13.01 | 12.83 | 12.96 | 162,816 | +0.13(+1.04%) |
Jun 23, 2023 | 12.97 | 12.99 | 12.82 | 12.82 | 176,321 | -0.17(-1.30%) |
Jun 22, 2023 | 12.96 | 13.01 | 12.85 | 12.99 | 185,729 | -0.02(-0.14%) |
Jun 21, 2023 | 13.03 | 13.16 | 12.94 | 13.01 | 148,917 | +0.02(+0.14%) |
Jun 20, 2023 | 12.91 | 13.06 | 12.84 | 12.99 | 159,652 | +0.14(+1.10%) |
Jun 16, 2023 | 12.87 | 12.90 | 12.78 | 12.85 | 73,318 | -0.01(-0.07%) |