Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 16.02 | 16.05 | 15.00 | 15.02 | 65,350 | -0.99(-6.18%) |
May 22, 2024 | 15.69 | 16.32 | 15.69 | 16.01 | 59,963 | +0.31(+1.97%) |
May 21, 2024 | 15.30 | 15.72 | 15.14 | 15.70 | 71,074 | +0.38(+2.48%) |
May 20, 2024 | 14.87 | 15.41 | 14.87 | 15.32 | 100,905 | +0.33(+2.20%) |
May 17, 2024 | 15.34 | 15.34 | 14.78 | 14.99 | 104,887 | +0.04(+0.27%) |
May 16, 2024 | 14.63 | 15.01 | 14.53 | 14.95 | 89,048 | +0.46(+3.17%) |
May 15, 2024 | 14.46 | 14.81 | 14.40 | 14.49 | 43,983 | +0.30(+2.11%) |
May 14, 2024 | 14.49 | 14.83 | 14.02 | 14.19 | 87,798 | +0.14(+1.00%) |
May 13, 2024 | 14.78 | 14.85 | 13.98 | 14.05 | 125,638 | -0.29(-2.02%) |
May 10, 2024 | 14.33 | 14.46 | 14.02 | 14.34 | 40,887 | -0.02(-0.14%) |
May 09, 2024 | 14.02 | 14.44 | 13.82 | 14.36 | 60,495 | +0.31(+2.21%) |
May 08, 2024 | 13.52 | 14.24 | 13.49 | 14.05 | 57,449 | +0.17(+1.22%) |
May 07, 2024 | 13.79 | 14.11 | 13.36 | 13.88 | 44,564 | +0.38(+2.81%) |
May 06, 2024 | 13.42 | 13.82 | 13.26 | 13.50 | 25,808 | +0.34(+2.58%) |
May 03, 2024 | 13.70 | 13.84 | 12.92 | 13.16 | 38,162 | -0.40(-2.95%) |
May 02, 2024 | 13.25 | 13.59 | 12.72 | 13.56 | 67,224 | +0.31(+2.34%) |
May 01, 2024 | 11.98 | 13.36 | 11.98 | 13.25 | 99,275 | +1.40(+11.81%) |
Apr 30, 2024 | 12.29 | 12.39 | 11.82 | 11.85 | 68,824 | -0.49(-3.97%) |
Apr 29, 2024 | 12.33 | 12.55 | 12.06 | 12.34 | 52,697 | -0.11(-0.88%) |
Apr 26, 2024 | 12.10 | 12.73 | 12.10 | 12.45 | 25,818 | +0.09(+0.73%) |
Apr 25, 2024 | 12.23 | 12.58 | 11.91 | 12.36 | 84,124 | -0.07(-0.56%) |
Apr 24, 2024 | 12.79 | 12.79 | 12.31 | 12.43 | 38,559 | -0.46(-3.57%) |
Apr 23, 2024 | 13.08 | 14.03 | 12.78 | 12.89 | 43,975 | -0.21(-1.60%) |
Apr 22, 2024 | 12.24 | 13.13 | 12.20 | 13.10 | 119,085 | +0.95(+7.82%) |
Apr 19, 2024 | 11.83 | 12.19 | 11.81 | 12.15 | 87,455 | +0.24(+2.02%) |
Apr 18, 2024 | 12.12 | 12.40 | 11.82 | 11.91 | 130,286 | -0.31(-2.54%) |
Apr 17, 2024 | 12.71 | 12.89 | 12.16 | 12.22 | 56,429 | -0.50(-3.93%) |
Apr 16, 2024 | 12.87 | 13.01 | 12.52 | 12.72 | 49,596 | -0.17(-1.32%) |
Apr 15, 2024 | 13.03 | 13.54 | 12.69 | 12.89 | 108,935 | -0.06(-0.46%) |
Apr 12, 2024 | 13.18 | 13.51 | 12.76 | 12.95 | 55,707 | -0.31(-2.34%) |
Apr 11, 2024 | 12.75 | 13.29 | 12.18 | 13.26 | 92,942 | +0.74(+5.91%) |
Apr 10, 2024 | 12.92 | 13.32 | 12.23 | 12.52 | 181,822 | -0.76(-5.72%) |
Apr 09, 2024 | 13.58 | 13.65 | 13.00 | 13.28 | 69,240 | -0.17(-1.26%) |
Apr 08, 2024 | 13.89 | 14.13 | 13.39 | 13.45 | 56,868 | -0.36(-2.61%) |
Apr 05, 2024 | 13.83 | 14.06 | 13.52 | 13.81 | 104,020 | -0.02(-0.14%) |
Apr 04, 2024 | 14.08 | 14.34 | 13.68 | 13.83 | 52,003 | +0.02(+0.14%) |
Apr 03, 2024 | 13.62 | 14.22 | 13.62 | 13.81 | 55,651 | -0.07(-0.50%) |
Apr 02, 2024 | 13.60 | 13.96 | 13.17 | 13.88 | 64,911 | +0.12(+0.87%) |
Apr 01, 2024 | 14.38 | 14.38 | 13.41 | 13.76 | 70,847 | -0.41(-2.89%) |
Mar 28, 2024 | 14.51 | 14.51 | 13.67 | 14.17 | 105,311 | -0.18(-1.25%) |
Mar 27, 2024 | 13.99 | 14.50 | 13.66 | 14.35 | 46,082 | +0.59(+4.29%) |
Mar 26, 2024 | 13.46 | 14.00 | 13.27 | 13.76 | 68,029 | +0.38(+2.84%) |
Mar 25, 2024 | 13.86 | 13.99 | 13.12 | 13.38 | 38,641 | -0.34(-2.48%) |
Mar 22, 2024 | 13.92 | 13.96 | 13.34 | 13.72 | 64,728 | +0.18(+1.33%) |
Mar 21, 2024 | 13.50 | 13.80 | 13.11 | 13.54 | 71,963 | +0.19(+1.42%) |
Mar 20, 2024 | 12.71 | 13.53 | 12.36 | 13.35 | 59,838 | +0.65(+5.12%) |
Mar 19, 2024 | 12.37 | 12.99 | 12.21 | 12.70 | 36,200 | +0.29(+2.34%) |
Mar 18, 2024 | 12.78 | 12.78 | 12.33 | 12.41 | 47,845 | -0.37(-2.90%) |
Mar 15, 2024 | 12.20 | 12.81 | 12.09 | 12.78 | 111,858 | +0.58(+4.75%) |
Mar 14, 2024 | 12.35 | 12.88 | 11.87 | 12.20 | 90,555 | -0.51(-4.01%) |
Mar 13, 2024 | 12.09 | 12.82 | 11.35 | 12.71 | 171,002 | +1.13(+9.76%) |
Mar 12, 2024 | 11.74 | 11.97 | 11.43 | 11.58 | 74,662 | -0.18(-1.53%) |
Mar 11, 2024 | 12.70 | 12.70 | 11.63 | 11.76 | 55,616 | -0.92(-7.26%) |
Mar 08, 2024 | 12.89 | 12.89 | 12.32 | 12.68 | 43,126 | +0.10(+0.79%) |
Mar 07, 2024 | 12.49 | 12.88 | 12.20 | 12.58 | 69,769 | +0.19(+1.53%) |
Mar 06, 2024 | 12.51 | 12.76 | 12.01 | 12.39 | 104,101 | +0.11(+0.90%) |
Mar 05, 2024 | 12.24 | 13.32 | 11.92 | 12.28 | 144,569 | -0.10(-0.81%) |
Mar 04, 2024 | 13.82 | 13.82 | 12.10 | 12.38 | 107,735 | -1.35(-9.83%) |
Mar 01, 2024 | 13.28 | 13.89 | 13.12 | 13.73 | 161,348 | +0.50(+3.78%) |
Feb 29, 2024 | 13.34 | 13.68 | 12.89 | 13.23 | 99,022 | +0.24(+1.85%) |
Feb 28, 2024 | 13.38 | 13.95 | 12.88 | 12.99 | 59,514 | -0.66(-4.84%) |
Feb 27, 2024 | 13.94 | 14.45 | 13.34 | 13.65 | 114,666 | -0.17(-1.23%) |
Feb 26, 2024 | 13.18 | 13.96 | 13.16 | 13.82 | 125,177 | +0.47(+3.52%) |
Feb 23, 2024 | 13.25 | 13.62 | 12.82 | 13.35 | 93,528 | +0.11(+0.83%) |
Feb 22, 2024 | 13.35 | 13.57 | 12.89 | 13.24 | 102,958 | -0.06(-0.45%) |
Feb 21, 2024 | 13.54 | 13.65 | 12.80 | 13.30 | 107,575 | -0.32(-2.35%) |
Feb 20, 2024 | 14.35 | 14.55 | 13.41 | 13.62 | 74,038 | -0.76(-5.29%) |
Feb 16, 2024 | 15.06 | 15.06 | 14.06 | 14.38 | 75,439 | -0.64(-4.26%) |
Feb 15, 2024 | 14.97 | 15.50 | 14.59 | 15.02 | 69,118 | +0.27(+1.83%) |
Feb 14, 2024 | 14.34 | 14.85 | 13.77 | 14.75 | 68,311 | +0.84(+6.04%) |
Feb 13, 2024 | 14.49 | 14.74 | 13.62 | 13.91 | 70,917 | -1.26(-8.31%) |
Feb 12, 2024 | 15.17 | 15.56 | 14.70 | 15.17 | 82,286 | +0.04(+0.26%) |
Feb 09, 2024 | 14.57 | 15.31 | 14.50 | 15.13 | 43,427 | +0.62(+4.27%) |
Feb 08, 2024 | 14.00 | 14.56 | 13.97 | 14.51 | 25,442 | +0.66(+4.77%) |
Feb 07, 2024 | 14.31 | 14.32 | 13.51 | 13.85 | 54,143 | -0.32(-2.26%) |
Feb 06, 2024 | 14.22 | 14.85 | 13.78 | 14.17 | 58,530 | -0.15(-1.05%) |
Feb 05, 2024 | 14.40 | 14.94 | 14.30 | 14.32 | 35,471 | -0.40(-2.72%) |
Feb 02, 2024 | 14.70 | 15.15 | 14.58 | 14.72 | 26,469 | -0.05(-0.34%) |
Feb 01, 2024 | 14.66 | 15.19 | 14.09 | 14.77 | 69,030 | +0.20(+1.37%) |
Jan 31, 2024 | 14.98 | 15.57 | 14.57 | 14.57 | 42,371 | -0.77(-5.02%) |
Jan 30, 2024 | 15.47 | 15.60 | 14.84 | 15.34 | 36,478 | +0.12(+0.79%) |
Jan 29, 2024 | 14.79 | 15.27 | 14.51 | 15.22 | 101,384 | +0.39(+2.63%) |
Jan 26, 2024 | 14.90 | 15.50 | 14.44 | 14.83 | 38,614 | -0.07(-0.47%) |
Jan 25, 2024 | 15.48 | 15.48 | 14.15 | 14.90 | 42,250 | -0.58(-3.75%) |
Jan 24, 2024 | 16.47 | 16.47 | 15.43 | 15.48 | 32,225 | -0.56(-3.49%) |
Jan 23, 2024 | 16.05 | 16.50 | 15.74 | 16.04 | 35,276 | +0.38(+2.39%) |
Jan 22, 2024 | 15.03 | 15.85 | 14.89 | 15.66 | 93,790 | +1.01(+6.93%) |
Jan 19, 2024 | 15.03 | 15.07 | 13.97 | 14.65 | 205,024 | -0.34(-2.27%) |
Jan 18, 2024 | 15.72 | 15.72 | 14.55 | 14.99 | 36,120 | -0.52(-3.35%) |
Jan 17, 2024 | 14.54 | 15.70 | 14.54 | 15.51 | 67,512 | +0.58(+3.88%) |
Jan 16, 2024 | 15.99 | 16.07 | 14.71 | 14.93 | 86,635 | -1.44(-8.80%) |
Jan 12, 2024 | 16.25 | 16.94 | 15.85 | 16.37 | 58,188 | +0.24(+1.49%) |
Jan 11, 2024 | 16.27 | 16.59 | 15.99 | 16.13 | 72,898 | -0.35(-2.12%) |
Jan 10, 2024 | 17.00 | 17.05 | 16.09 | 16.48 | 66,561 | -0.52(-3.06%) |
Jan 09, 2024 | 15.58 | 17.25 | 15.50 | 17.00 | 121,407 | +1.20(+7.59%) |
Jan 08, 2024 | 15.27 | 16.27 | 14.94 | 15.80 | 87,291 | +0.55(+3.61%) |
Jan 05, 2024 | 14.49 | 16.21 | 13.70 | 15.25 | 124,310 | +1.19(+8.46%) |
Jan 04, 2024 | 14.09 | 14.75 | 13.87 | 14.06 | 86,265 | +0.26(+1.88%) |
Jan 03, 2024 | 15.28 | 15.28 | 13.54 | 13.80 | 113,072 | -1.37(-9.03%) |
Jan 02, 2024 | 15.09 | 15.96 | 14.85 | 15.17 | 81,738 | +0.08(+0.53%) |
Dec 29, 2023 | 16.59 | 16.92 | 14.95 | 15.09 | 101,349 | -1.32(-8.04%) |
Dec 28, 2023 | 16.92 | 17.56 | 16.19 | 16.41 | 63,036 | -0.48(-2.84%) |
Dec 27, 2023 | 16.77 | 17.10 | 16.36 | 16.89 | 47,082 | +0.20(+1.20%) |
Dec 26, 2023 | 16.67 | 17.25 | 16.57 | 16.69 | 116,688 | +0.16(+0.97%) |
Dec 22, 2023 | 14.96 | 16.73 | 14.86 | 16.53 | 89,177 | +1.77(+11.99%) |
Dec 21, 2023 | 15.00 | 15.40 | 14.51 | 14.76 | 52,257 | -0.23(-1.53%) |
Dec 20, 2023 | 14.28 | 15.26 | 13.62 | 14.99 | 100,132 | +0.67(+4.68%) |
Dec 19, 2023 | 14.49 | 14.50 | 13.23 | 14.32 | 120,234 | -0.22(-1.51%) |
Dec 18, 2023 | 13.81 | 14.69 | 13.36 | 14.54 | 64,043 | +0.61(+4.38%) |
Dec 15, 2023 | 14.28 | 14.28 | 13.40 | 13.93 | 142,972 | -0.06(-0.43%) |
Dec 14, 2023 | 14.03 | 14.73 | 13.35 | 13.99 | 124,178 | +0.26(+1.89%) |
Dec 13, 2023 | 13.37 | 14.00 | 13.15 | 13.73 | 184,971 | +0.56(+4.25%) |
Dec 12, 2023 | 13.08 | 13.79 | 12.70 | 13.17 | 63,496 | +0.19(+1.46%) |
Dec 11, 2023 | 14.31 | 14.31 | 12.71 | 12.98 | 78,921 | -1.25(-8.78%) |
Dec 08, 2023 | 13.27 | 14.50 | 12.71 | 14.23 | 88,644 | +0.87(+6.51%) |
Dec 07, 2023 | 13.80 | 13.80 | 13.25 | 13.36 | 91,463 | -0.42(-3.05%) |
Dec 06, 2023 | 14.15 | 14.72 | 13.71 | 13.78 | 57,910 | -0.27(-1.92%) |
Dec 05, 2023 | 13.56 | 14.31 | 13.53 | 14.05 | 74,313 | +0.40(+2.93%) |
Dec 04, 2023 | 13.38 | 13.69 | 12.45 | 13.65 | 81,243 | +0.25(+1.87%) |
Dec 01, 2023 | 13.07 | 13.88 | 12.74 | 13.40 | 70,461 | +0.43(+3.32%) |
Nov 30, 2023 | 13.08 | 13.75 | 12.65 | 12.97 | 84,759 | -0.05(-0.38%) |
Nov 29, 2023 | 13.03 | 13.86 | 12.77 | 13.02 | 83,407 | +0.30(+2.36%) |
Nov 28, 2023 | 12.59 | 13.05 | 12.11 | 12.72 | 77,482 | +0.22(+1.76%) |
Nov 27, 2023 | 11.51 | 14.00 | 11.05 | 12.50 | 333,918 | +1.01(+8.79%) |
Nov 24, 2023 | 11.76 | 11.76 | 10.95 | 11.49 | 84,470 | +0.13(+1.14%) |
Nov 22, 2023 | 15.90 | 15.90 | 10.75 | 11.36 | 310,886 | -5.31(-31.85%) |
Nov 21, 2023 | 16.30 | 16.83 | 16.15 | 16.67 | 68,464 | +0.36(+2.21%) |
Nov 20, 2023 | 16.41 | 16.93 | 15.95 | 16.31 | 65,691 | +0.09(+0.55%) |
Nov 17, 2023 | 15.65 | 16.50 | 15.50 | 16.22 | 43,778 | +0.85(+5.53%) |
Nov 16, 2023 | 16.49 | 16.72 | 15.14 | 15.37 | 85,700 | -0.97(-5.94%) |
Nov 15, 2023 | 16.89 | 17.58 | 16.24 | 16.34 | 67,589 | -0.50(-2.97%) |
Nov 14, 2023 | 17.00 | 17.53 | 16.20 | 16.84 | 250,801 | +0.45(+2.75%) |
Nov 13, 2023 | 16.23 | 17.00 | 15.81 | 16.39 | 35,613 | -0.24(-1.44%) |
Nov 10, 2023 | 16.55 | 16.73 | 15.35 | 16.63 | 47,586 | +0.52(+3.23%) |
Nov 09, 2023 | 17.00 | 17.00 | 15.83 | 16.11 | 18,808 | -0.76(-4.51%) |
Nov 08, 2023 | 17.00 | 17.00 | 15.75 | 16.87 | 48,384 | -0.12(-0.71%) |
Nov 07, 2023 | 16.11 | 17.00 | 14.94 | 16.99 | 74,695 | +1.35(+8.63%) |
Nov 06, 2023 | 16.89 | 16.92 | 15.00 | 15.64 | 99,997 | -1.01(-6.07%) |
Nov 03, 2023 | 16.00 | 16.98 | 16.00 | 16.65 | 52,202 | +0.98(+6.25%) |
Nov 02, 2023 | 16.05 | 16.05 | 15.40 | 15.67 | 22,551 | +0.17(+1.10%) |
Nov 01, 2023 | 15.86 | 16.39 | 15.48 | 15.50 | 33,691 | -0.51(-3.19%) |
Oct 31, 2023 | 15.54 | 16.73 | 15.28 | 16.01 | 30,941 | +0.64(+4.16%) |
Oct 30, 2023 | 14.87 | 15.59 | 14.28 | 15.37 | 24,594 | +0.87(+6.00%) |
Oct 27, 2023 | 13.69 | 14.70 | 13.69 | 14.50 | 17,621 | +0.60(+4.28%) |
Oct 26, 2023 | 13.59 | 14.00 | 13.57 | 13.90 | 26,826 | +0.31(+2.32%) |
Oct 25, 2023 | 15.61 | 15.61 | 13.59 | 13.59 | 87,378 | -2.16(-13.71%) |
Oct 24, 2023 | 15.43 | 16.50 | 15.43 | 15.75 | 37,479 | +0.59(+3.89%) |
Oct 23, 2023 | 14.73 | 15.16 | 14.73 | 15.16 | 12,303 | +0.44(+2.99%) |
Oct 20, 2023 | 14.74 | 15.20 | 14.60 | 14.72 | 26,919 | +0.07(+0.48%) |
Oct 19, 2023 | 14.29 | 14.76 | 14.29 | 14.65 | 16,585 | -0.50(-3.30%) |
Oct 18, 2023 | 15.37 | 15.49 | 14.85 | 15.15 | 24,374 | -0.37(-2.38%) |
Oct 17, 2023 | 14.22 | 16.06 | 14.22 | 15.52 | 60,813 | +0.69(+4.65%) |
Oct 16, 2023 | 13.31 | 14.83 | 12.88 | 14.83 | 41,092 | +1.73(+13.21%) |
Oct 13, 2023 | 13.00 | 13.51 | 12.69 | 13.10 | 47,637 | +0.10(+0.77%) |
Oct 12, 2023 | 14.22 | 14.22 | 12.73 | 13.00 | 55,876 | -1.36(-9.47%) |
Oct 11, 2023 | 16.12 | 16.43 | 14.24 | 14.36 | 38,790 | -1.26(-8.07%) |
Oct 10, 2023 | 14.84 | 16.15 | 14.84 | 15.62 | 36,281 | +1.37(+9.61%) |
Oct 09, 2023 | 14.78 | 14.78 | 13.77 | 14.25 | 23,699 | -0.60(-4.04%) |
Oct 06, 2023 | 14.58 | 15.03 | 14.10 | 14.85 | 51,055 | +0.25(+1.71%) |
Oct 05, 2023 | 15.70 | 16.07 | 14.53 | 14.60 | 145,241 | -1.00(-6.41%) |
Oct 04, 2023 | 15.45 | 16.20 | 15.21 | 15.60 | 30,453 | +0.31(+2.03%) |
Oct 03, 2023 | 14.89 | 15.50 | 14.54 | 15.29 | 17,372 | +0.44(+2.96%) |
Oct 02, 2023 | 15.47 | 15.74 | 14.78 | 14.85 | 24,830 | -0.95(-6.01%) |
Sep 29, 2023 | 15.82 | 15.96 | 15.56 | 15.80 | 30,692 | -0.38(-2.35%) |
Sep 28, 2023 | 15.60 | 16.40 | 15.60 | 16.18 | 35,170 | +0.68(+4.39%) |
Sep 27, 2023 | 15.29 | 15.62 | 15.03 | 15.50 | 25,285 | +0.62(+4.17%) |
Sep 26, 2023 | 14.80 | 15.13 | 14.73 | 14.88 | 24,334 | -0.05(-0.33%) |
Sep 25, 2023 | 14.42 | 15.20 | 14.61 | 14.93 | 36,584 | +0.51(+3.54%) |
Sep 22, 2023 | 13.56 | 14.65 | 13.30 | 14.42 | 31,668 | +0.81(+5.95%) |
Sep 21, 2023 | 14.18 | 14.18 | 13.05 | 13.61 | 45,551 | -0.59(-4.15%) |
Sep 20, 2023 | 14.39 | 15.22 | 14.20 | 14.20 | 36,741 | -0.18(-1.25%) |
Sep 19, 2023 | 14.24 | 14.60 | 13.57 | 14.38 | 52,004 | +0.06(+0.42%) |
Sep 18, 2023 | 16.56 | 16.56 | 14.23 | 14.32 | 50,160 | -2.31(-13.89%) |
Sep 15, 2023 | 15.02 | 16.82 | 14.24 | 16.63 | 167,262 | +1.45(+9.55%) |
Sep 14, 2023 | 14.26 | 15.23 | 14.12 | 15.18 | 42,911 | +0.81(+5.64%) |
Sep 13, 2023 | 14.40 | 15.35 | 14.22 | 14.37 | 71,473 | -0.33(-2.24%) |
Sep 12, 2023 | 13.73 | 14.95 | 13.73 | 14.70 | 35,901 | +0.00(+0.00%) |
Sep 11, 2023 | 14.49 | 14.99 | 14.10 | 14.70 | 35,583 | +0.45(+3.16%) |
Sep 08, 2023 | 14.10 | 14.49 | 13.97 | 14.25 | 36,734 | -0.39(-2.66%) |
Sep 07, 2023 | 13.92 | 14.79 | 13.55 | 14.64 | 46,286 | +0.76(+5.48%) |
Sep 06, 2023 | 14.21 | 14.50 | 12.95 | 13.88 | 70,529 | -0.26(-1.84%) |
Sep 05, 2023 | 15.24 | 15.24 | 14.10 | 14.14 | 58,655 | -1.27(-8.24%) |
Sep 01, 2023 | 14.71 | 15.65 | 14.37 | 15.41 | 58,913 | +0.69(+4.69%) |
Aug 31, 2023 | 16.15 | 16.86 | 14.58 | 14.72 | 78,614 | -1.44(-8.91%) |
Aug 30, 2023 | 17.07 | 17.07 | 16.16 | 16.16 | 35,989 | -1.13(-6.54%) |
Aug 29, 2023 | 16.60 | 17.62 | 16.44 | 17.29 | 68,181 | +0.65(+3.91%) |
Aug 28, 2023 | 16.00 | 16.81 | 15.95 | 16.64 | 30,124 | +0.71(+4.46%) |
Aug 25, 2023 | 16.30 | 16.59 | 15.77 | 15.93 | 26,855 | -0.34(-2.09%) |
Aug 24, 2023 | 16.32 | 16.76 | 15.87 | 16.27 | 27,602 | -0.18(-1.09%) |
Aug 23, 2023 | 15.45 | 16.49 | 15.35 | 16.45 | 33,977 | +1.26(+8.29%) |
Aug 22, 2023 | 16.20 | 16.35 | 15.05 | 15.19 | 39,992 | -1.11(-6.81%) |
Aug 21, 2023 | 15.71 | 16.67 | 15.62 | 16.30 | 27,620 | +0.55(+3.49%) |
Aug 18, 2023 | 14.90 | 15.84 | 14.75 | 15.75 | 56,004 | +0.68(+4.51%) |
Aug 17, 2023 | 15.75 | 15.75 | 14.80 | 15.07 | 45,885 | -0.65(-4.13%) |
Aug 16, 2023 | 16.16 | 16.48 | 15.65 | 15.72 | 30,105 | -0.27(-1.69%) |
Aug 15, 2023 | 15.31 | 16.06 | 14.95 | 15.99 | 57,180 | +0.63(+4.10%) |
Aug 14, 2023 | 16.26 | 16.26 | 15.31 | 15.36 | 57,924 | -1.05(-6.40%) |
Aug 11, 2023 | 15.53 | 16.43 | 15.53 | 16.41 | 28,404 | +0.77(+4.92%) |
Aug 10, 2023 | 15.39 | 16.85 | 15.39 | 15.64 | 43,078 | +0.33(+2.16%) |
Aug 09, 2023 | 15.44 | 15.62 | 14.73 | 15.31 | 48,821 | -0.09(-0.58%) |
Aug 08, 2023 | 13.52 | 16.25 | 13.52 | 15.40 | 60,200 | +1.46(+10.47%) |
Aug 07, 2023 | 14.12 | 14.52 | 13.85 | 13.94 | 33,515 | -0.31(-2.18%) |
Aug 04, 2023 | 14.45 | 14.57 | 13.54 | 14.25 | 82,102 | -0.20(-1.38%) |
Aug 03, 2023 | 14.76 | 15.06 | 14.44 | 14.45 | 45,491 | -0.44(-2.96%) |
Aug 02, 2023 | 16.82 | 16.82 | 14.72 | 14.89 | 59,463 | -2.05(-12.10%) |
Aug 01, 2023 | 17.37 | 17.42 | 16.74 | 16.94 | 41,549 | -0.43(-2.48%) |
Jul 31, 2023 | 17.35 | 17.43 | 16.73 | 17.37 | 20,554 | +0.09(+0.52%) |
Jul 28, 2023 | 16.79 | 17.54 | 16.71 | 17.28 | 21,336 | +0.56(+3.35%) |
Jul 27, 2023 | 17.29 | 17.29 | 16.18 | 16.72 | 31,823 | -0.48(-2.79%) |
Jul 26, 2023 | 16.06 | 17.39 | 16.06 | 17.20 | 28,845 | +1.12(+6.97%) |
Jul 25, 2023 | 16.84 | 17.18 | 15.93 | 16.08 | 52,613 | -0.87(-5.13%) |
Jul 24, 2023 | 17.01 | 17.31 | 16.28 | 16.95 | 55,776 | -0.11(-0.64%) |
Jul 21, 2023 | 17.80 | 17.89 | 16.66 | 17.06 | 98,172 | -0.51(-2.90%) |
Jul 20, 2023 | 17.38 | 17.94 | 17.14 | 17.57 | 87,632 | +0.45(+2.63%) |
Jul 19, 2023 | 17.56 | 17.95 | 17.03 | 17.12 | 42,568 | -0.47(-2.67%) |
Jul 18, 2023 | 16.75 | 18.44 | 16.48 | 17.59 | 86,412 | +1.00(+6.03%) |
Jul 17, 2023 | 15.97 | 16.77 | 15.48 | 16.59 | 56,719 | +0.26(+1.59%) |
Jul 14, 2023 | 15.73 | 16.54 | 15.40 | 16.33 | 29,863 | +0.17(+1.05%) |
Jul 13, 2023 | 15.86 | 16.76 | 15.80 | 16.16 | 42,668 | +0.38(+2.41%) |
Jul 12, 2023 | 18.30 | 18.30 | 15.55 | 15.78 | 59,802 | -2.23(-12.38%) |
Jul 11, 2023 | 17.94 | 18.32 | 17.56 | 18.01 | 168,162 | +0.03(+0.17%) |
Jul 10, 2023 | 16.81 | 18.05 | 16.75 | 17.98 | 165,067 | +0.73(+4.23%) |
Jul 07, 2023 | 15.78 | 17.45 | 15.78 | 17.25 | 49,306 | +1.28(+8.02%) |
Jul 06, 2023 | 16.32 | 16.91 | 15.78 | 15.97 | 86,085 | -0.35(-2.14%) |
Jul 05, 2023 | 14.69 | 16.41 | 14.69 | 16.32 | 67,172 | +1.69(+11.55%) |
Jul 03, 2023 | 14.41 | 15.16 | 14.11 | 14.63 | 39,453 | -0.51(-3.37%) |
Jun 30, 2023 | 14.89 | 15.48 | 14.67 | 15.14 | 114,221 | +0.08(+0.53%) |
Jun 29, 2023 | 13.70 | 15.50 | 13.69 | 15.06 | 77,293 | +0.66(+4.58%) |
Jun 28, 2023 | 11.85 | 14.75 | 11.85 | 14.40 | 98,358 | +2.13(+17.36%) |
Jun 27, 2023 | 12.05 | 12.97 | 11.24 | 12.27 | 104,308 | +0.06(+0.49%) |
Jun 26, 2023 | 14.67 | 14.72 | 11.45 | 12.21 | 184,915 | -2.53(-17.16%) |
Jun 23, 2023 | 15.52 | 16.59 | 14.29 | 14.74 | 2,513,082 | -1.25(-7.82%) |
Jun 22, 2023 | 14.47 | 16.14 | 14.47 | 15.99 | 125,583 | +0.84(+5.54%) |
Jun 21, 2023 | 14.95 | 15.42 | 14.04 | 15.15 | 142,103 | +0.14(+0.93%) |
Jun 20, 2023 | 14.99 | 15.58 | 14.39 | 15.01 | 146,463 | +0.16(+1.08%) |
Jun 16, 2023 | 14.09 | 15.69 | 13.64 | 14.85 | 277,845 | +0.42(+2.91%) |
Jun 15, 2023 | 15.17 | 16.24 | 14.02 | 14.43 | 121,124 | -1.02(-6.60%) |
Jun 14, 2023 | 16.12 | 17.12 | 15.42 | 15.45 | 146,781 | -0.75(-4.63%) |
Jun 13, 2023 | 15.51 | 16.50 | 15.07 | 16.20 | 90,391 | +0.69(+4.45%) |
Jun 12, 2023 | 14.42 | 15.62 | 14.42 | 15.51 | 71,893 | +0.56(+3.75%) |
Jun 09, 2023 | 14.99 | 16.29 | 14.32 | 14.95 | 70,082 | +0.28(+1.91%) |
Jun 08, 2023 | 13.19 | 15.11 | 13.19 | 14.67 | 70,681 | +0.19(+1.31%) |
Jun 07, 2023 | 14.47 | 14.91 | 13.67 | 14.48 | 71,800 | +0.48(+3.43%) |
Jun 06, 2023 | 13.52 | 14.09 | 13.19 | 14.00 | 54,600 | +0.86(+6.54%) |
Jun 05, 2023 | 12.86 | 13.14 | 12.64 | 13.14 | 44,276 | +0.93(+7.62%) |
Jun 02, 2023 | 11.34 | 12.32 | 11.15 | 12.21 | 38,055 | +0.77(+6.73%) |