Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 13.82 | 13.87 | 13.67 | 13.71 | 55,210 | -0.09(-0.65%) |
May 23, 2024 | 13.59 | 13.84 | 13.59 | 13.80 | 78,692 | +0.13(+0.95%) |
May 22, 2024 | 13.63 | 13.77 | 13.62 | 13.67 | 58,011 | -0.05(-0.36%) |
May 21, 2024 | 13.84 | 13.84 | 13.59 | 13.72 | 49,945 | -0.12(-0.87%) |
May 20, 2024 | 14.00 | 14.00 | 13.79 | 13.84 | 48,526 | -0.16(-1.14%) |
May 17, 2024 | 13.95 | 14.07 | 13.95 | 14.00 | 30,119 | +0.03(+0.21%) |
May 16, 2024 | 13.93 | 13.99 | 13.82 | 13.97 | 89,293 | +0.08(+0.58%) |
May 15, 2024 | 14.05 | 14.08 | 13.86 | 13.89 | 297,274 | -0.25(-1.77%) |
May 14, 2024 | 14.29 | 14.29 | 14.11 | 14.14 | 69,391 | -0.08(-0.56%) |
May 13, 2024 | 14.08 | 14.32 | 14.08 | 14.22 | 59,622 | +0.03(+0.21%) |
May 10, 2024 | 14.25 | 14.29 | 14.17 | 14.19 | 59,365 | -0.09(-0.63%) |
May 09, 2024 | 14.33 | 14.37 | 14.26 | 14.28 | 63,292 | -0.05(-0.35%) |
May 08, 2024 | 14.42 | 14.44 | 14.27 | 14.33 | 93,475 | -0.03(-0.21%) |
May 07, 2024 | 14.21 | 14.37 | 14.21 | 14.36 | 92,278 | +0.14(+0.99%) |
May 06, 2024 | 14.38 | 14.46 | 14.21 | 14.22 | 40,883 | -0.23(-1.59%) |
May 03, 2024 | 14.61 | 14.62 | 14.44 | 14.45 | 170,660 | -0.34(-2.29%) |
May 02, 2024 | 14.76 | 14.90 | 14.75 | 14.79 | 153,146 | -0.08(-0.53%) |
May 01, 2024 | 14.98 | 15.06 | 14.62 | 14.87 | 111,822 | -0.23(-1.54%) |
Apr 30, 2024 | 14.67 | 15.10 | 14.65 | 15.10 | 91,278 | +0.48(+3.28%) |
Apr 29, 2024 | 14.48 | 14.72 | 14.48 | 14.62 | 71,416 | +0.15(+1.04%) |
Apr 26, 2024 | 14.25 | 14.47 | 14.24 | 14.47 | 252,480 | -0.27(-1.83%) |
Apr 25, 2024 | 14.92 | 15.10 | 14.71 | 14.74 | 600,608 | +0.37(+2.57%) |
Apr 24, 2024 | 14.36 | 14.46 | 14.30 | 14.37 | 90,062 | -0.07(-0.48%) |
Apr 23, 2024 | 14.56 | 14.60 | 14.41 | 14.44 | 87,305 | -0.24(-1.63%) |
Apr 22, 2024 | 14.70 | 14.85 | 14.61 | 14.68 | 141,677 | -0.07(-0.47%) |
Apr 19, 2024 | 14.57 | 14.78 | 14.53 | 14.75 | 211,602 | +0.20(+1.34%) |
Apr 18, 2024 | 14.30 | 14.56 | 14.29 | 14.55 | 160,748 | +0.29(+2.00%) |
Apr 17, 2024 | 14.07 | 14.31 | 14.06 | 14.27 | 77,654 | +0.10(+0.71%) |
Apr 16, 2024 | 14.18 | 14.19 | 14.04 | 14.17 | 64,211 | -0.03(-0.21%) |
Apr 15, 2024 | 13.77 | 14.20 | 13.77 | 14.20 | 85,320 | +0.27(+1.93%) |
Apr 12, 2024 | 13.85 | 13.99 | 13.82 | 13.93 | 42,048 | +0.21(+1.54%) |
Apr 11, 2024 | 13.78 | 13.90 | 13.68 | 13.72 | 85,013 | -0.16(-1.15%) |
Apr 10, 2024 | 13.95 | 13.98 | 13.85 | 13.88 | 35,803 | +0.10(+0.73%) |
Apr 09, 2024 | 13.77 | 13.92 | 13.74 | 13.78 | 22,978 | -0.04(-0.29%) |
Apr 08, 2024 | 13.81 | 13.87 | 13.74 | 13.82 | 53,390 | +0.03(+0.22%) |
Apr 05, 2024 | 13.98 | 14.01 | 13.76 | 13.79 | 23,236 | -0.25(-1.78%) |
Apr 04, 2024 | 13.80 | 14.05 | 13.69 | 14.04 | 83,002 | +0.09(+0.65%) |
Apr 03, 2024 | 13.98 | 13.99 | 13.86 | 13.95 | 46,702 | +0.05(+0.36%) |
Apr 02, 2024 | 13.91 | 14.01 | 13.88 | 13.90 | 1,585,214 | +0.08(+0.58%) |
Apr 01, 2024 | 13.86 | 13.88 | 13.71 | 13.82 | 1,121,077 | -0.14(-1.01%) |
Mar 28, 2024 | 13.96 | 13.96 | 13.90 | 13.96 | 15,094 | +0.05(+0.35%) |
Mar 27, 2024 | 13.81 | 13.97 | 13.81 | 13.91 | 18,010 | +0.04(+0.30%) |
Mar 26, 2024 | 13.77 | 13.88 | 13.76 | 13.87 | 21,567 | +0.02(+0.14%) |
Mar 25, 2024 | 13.82 | 13.85 | 13.78 | 13.85 | 18,144 | +0.19(+1.39%) |
Mar 22, 2024 | 13.69 | 13.72 | 13.62 | 13.66 | 18,275 | +0.04(+0.29%) |
Mar 21, 2024 | 13.60 | 13.68 | 13.60 | 13.62 | 52,299 | -0.13(-0.95%) |
Mar 20, 2024 | 13.86 | 13.90 | 13.73 | 13.75 | 30,021 | -0.12(-0.87%) |
Mar 19, 2024 | 13.99 | 13.99 | 13.87 | 13.87 | 17,486 | -0.14(-1.01%) |
Mar 18, 2024 | 14.13 | 14.13 | 13.93 | 14.01 | 23,366 | -0.02(-0.14%) |
Mar 15, 2024 | 13.91 | 14.15 | 13.89 | 14.03 | 71,940 | +0.29(+2.09%) |
Mar 14, 2024 | 13.93 | 13.98 | 13.66 | 13.74 | 126,225 | -0.33(-2.32%) |
Mar 13, 2024 | 14.01 | 14.17 | 14.00 | 14.07 | 26,781 | +0.00(+0.00%) |
Mar 12, 2024 | 14.33 | 14.33 | 14.07 | 14.07 | 41,847 | -0.39(-2.67%) |
Mar 11, 2024 | 14.48 | 14.57 | 14.43 | 14.46 | 86,695 | +0.08(+0.53%) |
Mar 08, 2024 | 14.35 | 14.45 | 14.26 | 14.38 | 37,538 | +0.09(+0.64%) |
Mar 07, 2024 | 14.38 | 14.48 | 14.27 | 14.29 | 43,096 | -0.24(-1.64%) |
Mar 06, 2024 | 14.51 | 14.64 | 14.42 | 14.53 | 50,130 | +0.02(+0.14%) |
Mar 05, 2024 | 14.14 | 14.58 | 14.14 | 14.51 | 62,395 | +0.42(+2.98%) |
Mar 04, 2024 | 14.12 | 14.15 | 14.01 | 14.09 | 30,829 | +0.02(+0.12%) |
Mar 01, 2024 | 14.23 | 14.23 | 14.06 | 14.07 | 28,712 | -0.07(-0.49%) |
Feb 29, 2024 | 14.31 | 14.36 | 14.11 | 14.14 | 19,426 | -0.18(-1.25%) |
Feb 28, 2024 | 14.32 | 14.41 | 14.29 | 14.32 | 25,842 | -0.01(-0.06%) |
Feb 27, 2024 | 14.32 | 14.45 | 14.32 | 14.33 | 59,282 | +0.01(+0.06%) |
Feb 26, 2024 | 14.20 | 14.32 | 14.20 | 14.32 | 22,836 | +0.10(+0.70%) |
Feb 23, 2024 | 14.05 | 14.27 | 14.05 | 14.22 | 25,591 | +0.03(+0.21%) |
Feb 22, 2024 | 14.23 | 14.27 | 14.15 | 14.19 | 62,532 | -0.32(-2.19%) |
Feb 21, 2024 | 14.59 | 14.68 | 14.51 | 14.51 | 48,284 | +0.00(+0.01%) |
Feb 20, 2024 | 14.49 | 14.64 | 14.44 | 14.50 | 66,408 | +0.06(+0.40%) |
Feb 16, 2024 | 14.32 | 14.46 | 14.31 | 14.45 | 60,420 | +0.10(+0.69%) |
Feb 15, 2024 | 14.27 | 14.42 | 14.27 | 14.35 | 65,827 | +0.10(+0.70%) |
Feb 14, 2024 | 14.27 | 14.39 | 14.24 | 14.25 | 61,374 | -0.12(-0.82%) |
Feb 13, 2024 | 14.41 | 14.46 | 14.25 | 14.37 | 154,384 | +0.30(+2.12%) |
Feb 12, 2024 | 13.88 | 14.07 | 13.88 | 14.07 | 43,846 | +0.19(+1.34%) |
Feb 09, 2024 | 14.04 | 14.04 | 13.87 | 13.88 | 34,515 | -0.23(-1.60%) |
Feb 08, 2024 | 14.08 | 14.15 | 14.05 | 14.11 | 37,772 | +0.02(+0.12%) |
Feb 07, 2024 | 14.34 | 14.34 | 14.08 | 14.09 | 27,219 | -0.31(-2.13%) |
Feb 06, 2024 | 14.34 | 14.47 | 14.32 | 14.40 | 13,383 | +0.01(+0.07%) |
Feb 05, 2024 | 14.25 | 14.43 | 14.22 | 14.39 | 44,708 | +0.21(+1.47%) |
Feb 02, 2024 | 14.31 | 14.37 | 14.14 | 14.18 | 81,939 | -0.25(-1.72%) |
Feb 01, 2024 | 14.50 | 14.50 | 14.29 | 14.43 | 88,655 | -0.26(-1.75%) |
Jan 31, 2024 | 14.35 | 14.68 | 14.07 | 14.68 | 222,392 | +0.40(+2.77%) |
Jan 30, 2024 | 14.14 | 14.35 | 14.12 | 14.29 | 99,233 | +0.05(+0.38%) |
Jan 29, 2024 | 14.41 | 14.41 | 14.23 | 14.23 | 59,566 | -0.20(-1.41%) |
Jan 26, 2024 | 14.45 | 14.49 | 14.37 | 14.44 | 29,585 | +0.03(+0.21%) |
Jan 25, 2024 | 14.45 | 14.48 | 14.34 | 14.41 | 26,417 | -0.08(-0.55%) |
Jan 24, 2024 | 14.51 | 14.53 | 14.39 | 14.49 | 19,004 | -0.13(-0.88%) |
Jan 23, 2024 | 14.72 | 14.75 | 14.60 | 14.62 | 17,908 | -0.09(-0.61%) |
Jan 22, 2024 | 14.58 | 14.79 | 14.57 | 14.70 | 16,095 | +0.08(+0.54%) |
Jan 19, 2024 | 14.76 | 14.77 | 14.63 | 14.63 | 34,740 | -0.17(-1.14%) |
Jan 18, 2024 | 14.87 | 14.92 | 14.79 | 14.79 | 26,821 | -0.15(-0.99%) |
Jan 17, 2024 | 14.99 | 15.12 | 14.93 | 14.94 | 28,018 | +0.03(+0.20%) |
Jan 16, 2024 | 14.79 | 15.00 | 14.79 | 14.91 | 71,964 | -0.08(-0.53%) |
Jan 12, 2024 | 15.11 | 15.13 | 14.98 | 14.99 | 28,940 | -0.13(-0.85%) |
Jan 11, 2024 | 15.04 | 15.27 | 14.89 | 15.12 | 25,497 | -0.06(-0.39%) |
Jan 10, 2024 | 15.45 | 15.45 | 15.13 | 15.18 | 35,956 | -0.30(-1.92%) |
Jan 09, 2024 | 15.61 | 15.66 | 15.48 | 15.48 | 18,777 | -0.05(-0.32%) |
Jan 08, 2024 | 15.74 | 15.74 | 15.50 | 15.53 | 26,119 | -0.29(-1.81%) |
Jan 05, 2024 | 15.75 | 15.85 | 15.64 | 15.81 | 45,389 | +0.01(+0.09%) |
Jan 04, 2024 | 15.65 | 15.82 | 15.58 | 15.80 | 78,381 | +0.13(+0.85%) |
Jan 03, 2024 | 15.74 | 15.74 | 15.57 | 15.67 | 32,847 | +0.01(+0.06%) |
Jan 02, 2024 | 15.54 | 15.82 | 15.54 | 15.66 | 24,376 | +0.21(+1.38%) |
Dec 29, 2023 | 15.45 | 15.54 | 15.40 | 15.44 | 44,014 | -0.02(-0.10%) |
Dec 28, 2023 | 15.46 | 15.51 | 15.43 | 15.46 | 19,584 | -0.05(-0.32%) |
Dec 27, 2023 | 15.51 | 15.54 | 15.50 | 15.51 | 11,911 | +0.03(+0.19%) |
Dec 26, 2023 | 15.46 | 15.51 | 15.39 | 15.48 | 11,888 | +0.01(+0.06%) |
Dec 22, 2023 | 15.51 | 15.56 | 15.46 | 15.47 | 19,331 | -0.05(-0.32%) |
Dec 21, 2023 | 15.57 | 15.66 | 15.50 | 15.52 | 21,098 | -0.10(-0.64%) |
Dec 20, 2023 | 15.51 | 15.62 | 15.41 | 15.62 | 50,561 | +0.10(+0.63%) |
Dec 19, 2023 | 15.57 | 15.66 | 15.52 | 15.52 | 18,608 | -0.01(-0.06%) |
Dec 18, 2023 | 15.61 | 15.68 | 15.52 | 15.53 | 14,767 | -0.15(-0.94%) |
Dec 15, 2023 | 15.75 | 15.75 | 15.54 | 15.68 | 25,716 | -0.14(-0.87%) |
Dec 14, 2023 | 15.53 | 15.88 | 15.52 | 15.81 | 42,051 | +0.35(+2.28%) |
Dec 13, 2023 | 15.36 | 15.57 | 15.33 | 15.46 | 47,857 | +0.00(+0.00%) |
Dec 12, 2023 | 15.57 | 15.61 | 15.46 | 15.46 | 31,970 | -0.12(-0.75%) |
Dec 11, 2023 | 15.71 | 15.76 | 15.57 | 15.58 | 36,599 | +0.12(+0.76%) |
Dec 08, 2023 | 15.67 | 15.69 | 15.44 | 15.46 | 24,958 | -0.14(-0.88%) |
Dec 07, 2023 | 15.70 | 15.77 | 15.57 | 15.60 | 28,204 | -0.06(-0.38%) |
Dec 06, 2023 | 15.46 | 15.69 | 15.44 | 15.66 | 47,570 | +0.14(+0.88%) |
Dec 05, 2023 | 15.76 | 15.76 | 15.49 | 15.52 | 89,366 | -0.14(-0.88%) |
Dec 04, 2023 | 15.66 | 15.89 | 15.65 | 15.66 | 46,959 | +0.22(+1.40%) |
Dec 01, 2023 | 15.32 | 15.55 | 15.29 | 15.44 | 46,639 | +0.19(+1.22%) |
Nov 30, 2023 | 15.26 | 15.38 | 15.21 | 15.25 | 78,179 | +0.03(+0.19%) |
Nov 29, 2023 | 15.04 | 15.28 | 14.94 | 15.22 | 81,523 | +0.14(+0.91%) |
Nov 28, 2023 | 15.23 | 15.23 | 15.08 | 15.09 | 74,432 | -0.15(-0.99%) |
Nov 27, 2023 | 15.31 | 15.33 | 15.17 | 15.24 | 23,318 | -0.05(-0.36%) |
Nov 24, 2023 | 15.33 | 15.38 | 15.29 | 15.29 | 22,931 | +0.03(+0.22%) |
Nov 22, 2023 | 15.25 | 15.38 | 15.20 | 15.26 | 68,411 | -0.18(-1.17%) |
Nov 21, 2023 | 15.35 | 15.52 | 15.32 | 15.44 | 56,566 | +0.19(+1.22%) |
Nov 20, 2023 | 15.52 | 15.53 | 15.21 | 15.25 | 110,893 | -0.34(-2.20%) |
Nov 17, 2023 | 15.45 | 15.68 | 15.41 | 15.60 | 142,467 | +0.27(+1.79%) |
Nov 16, 2023 | 15.53 | 15.53 | 15.32 | 15.32 | 104,133 | -0.26(-1.70%) |
Nov 15, 2023 | 15.51 | 15.70 | 15.46 | 15.59 | 52,117 | -0.02(-0.13%) |
Nov 14, 2023 | 15.56 | 15.70 | 15.53 | 15.61 | 127,858 | -0.15(-0.93%) |
Nov 13, 2023 | 15.69 | 15.77 | 15.69 | 15.75 | 16,584 | +0.14(+0.88%) |
Nov 10, 2023 | 15.98 | 15.98 | 15.61 | 15.62 | 59,860 | -0.39(-2.45%) |
Nov 09, 2023 | 15.94 | 16.02 | 15.83 | 16.01 | 43,855 | +0.11(+0.71%) |
Nov 08, 2023 | 15.94 | 15.99 | 15.88 | 15.90 | 31,527 | -0.09(-0.58%) |
Nov 07, 2023 | 16.07 | 16.12 | 15.91 | 15.99 | 42,580 | -0.20(-1.21%) |
Nov 06, 2023 | 16.31 | 16.31 | 16.15 | 16.19 | 25,605 | -0.16(-0.96%) |
Nov 03, 2023 | 16.49 | 16.59 | 16.28 | 16.34 | 40,715 | -0.22(-1.30%) |
Nov 02, 2023 | 16.61 | 16.71 | 16.54 | 16.56 | 53,679 | -0.10(-0.59%) |
Nov 01, 2023 | 16.95 | 16.95 | 16.60 | 16.66 | 60,836 | -0.39(-2.30%) |
Oct 31, 2023 | 17.13 | 17.15 | 17.05 | 17.05 | 13,475 | -0.04(-0.23%) |
Oct 30, 2023 | 17.30 | 17.36 | 17.04 | 17.09 | 29,952 | -0.40(-2.30%) |
Oct 27, 2023 | 17.43 | 17.54 | 17.13 | 17.49 | 56,244 | -0.09(-0.50%) |
Oct 26, 2023 | 16.94 | 17.62 | 16.92 | 17.58 | 170,249 | +0.64(+3.78%) |
Oct 25, 2023 | 16.72 | 17.10 | 16.66 | 16.94 | 169,253 | -0.51(-2.94%) |
Oct 24, 2023 | 17.48 | 17.61 | 17.41 | 17.45 | 101,534 | -0.08(-0.45%) |
Oct 23, 2023 | 17.62 | 17.78 | 17.38 | 17.53 | 33,555 | -0.14(-0.78%) |
Oct 20, 2023 | 17.48 | 17.70 | 17.41 | 17.67 | 42,493 | +0.26(+1.50%) |
Oct 19, 2023 | 17.34 | 17.44 | 17.15 | 17.41 | 37,591 | -0.05(-0.31%) |
Oct 18, 2023 | 17.29 | 17.53 | 17.20 | 17.46 | 36,329 | +0.10(+0.56%) |
Oct 17, 2023 | 17.51 | 17.54 | 17.29 | 17.36 | 14,019 | +0.03(+0.17%) |
Oct 16, 2023 | 17.42 | 17.43 | 17.19 | 17.33 | 15,595 | -0.25(-1.45%) |
Oct 13, 2023 | 17.37 | 17.66 | 17.32 | 17.59 | 22,031 | +0.18(+1.02%) |
Oct 12, 2023 | 17.44 | 17.51 | 17.29 | 17.41 | 26,952 | +0.09(+0.50%) |
Oct 11, 2023 | 17.32 | 17.48 | 17.32 | 17.32 | 33,769 | -0.21(-1.17%) |
Oct 10, 2023 | 17.52 | 17.57 | 17.42 | 17.53 | 25,769 | +0.07(+0.39%) |
Oct 09, 2023 | 17.72 | 17.79 | 17.44 | 17.46 | 53,850 | -0.14(-0.78%) |
Oct 06, 2023 | 18.19 | 18.19 | 17.50 | 17.60 | 112,138 | -0.43(-2.39%) |
Oct 05, 2023 | 18.15 | 18.28 | 18.02 | 18.03 | 38,478 | -0.02(-0.11%) |
Oct 04, 2023 | 18.20 | 18.20 | 17.98 | 18.05 | 36,902 | -0.31(-1.71%) |
Oct 03, 2023 | 17.94 | 18.47 | 17.94 | 18.36 | 25,002 | +0.45(+2.52%) |
Oct 02, 2023 | 18.16 | 18.16 | 17.91 | 17.91 | 8,357 | -0.33(-1.83%) |
Sep 29, 2023 | 18.11 | 18.27 | 18.04 | 18.24 | 29,375 | -0.12(-0.64%) |
Sep 28, 2023 | 18.55 | 18.55 | 18.28 | 18.36 | 73,528 | -0.03(-0.16%) |
Sep 27, 2023 | 18.42 | 18.56 | 18.34 | 18.39 | 63,205 | -0.03(-0.16%) |
Sep 26, 2023 | 18.30 | 18.54 | 18.30 | 18.42 | 52,792 | +0.31(+1.73%) |
Sep 25, 2023 | 18.16 | 18.25 | 18.11 | 18.11 | 42,039 | -0.04(-0.23%) |
Sep 22, 2023 | 17.89 | 18.19 | 17.89 | 18.15 | 35,429 | +0.14(+0.78%) |
Sep 21, 2023 | 18.01 | 18.14 | 17.68 | 18.01 | 59,532 | +0.09(+0.49%) |
Sep 20, 2023 | 17.46 | 17.92 | 17.45 | 17.92 | 17,013 | +0.42(+2.41%) |
Sep 19, 2023 | 17.64 | 17.68 | 17.46 | 17.50 | 61,452 | +0.02(+0.13%) |
Sep 18, 2023 | 17.48 | 17.60 | 17.42 | 17.48 | 18,800 | +0.08(+0.43%) |
Sep 15, 2023 | 17.08 | 17.42 | 17.08 | 17.40 | 23,361 | +0.43(+2.51%) |
Sep 14, 2023 | 16.95 | 17.02 | 16.87 | 16.97 | 31,221 | -0.13(-0.74%) |
Sep 13, 2023 | 17.19 | 17.26 | 17.06 | 17.10 | 22,471 | -0.22(-1.29%) |
Sep 12, 2023 | 17.12 | 17.32 | 17.12 | 17.32 | 51,956 | +0.32(+1.88%) |
Sep 11, 2023 | 17.04 | 17.12 | 16.98 | 17.00 | 26,468 | -0.19(-1.11%) |
Sep 08, 2023 | 17.30 | 17.30 | 17.09 | 17.19 | 24,051 | -0.23(-1.29%) |
Sep 07, 2023 | 17.37 | 17.43 | 17.27 | 17.42 | 31,519 | +0.18(+1.07%) |
Sep 06, 2023 | 17.27 | 17.35 | 17.23 | 17.24 | 25,634 | +0.04(+0.23%) |
Sep 05, 2023 | 17.37 | 17.44 | 17.14 | 17.20 | 10,059 | -0.26(-1.50%) |
Sep 01, 2023 | 17.32 | 17.54 | 17.31 | 17.46 | 5,326 | -0.05(-0.28%) |
Aug 31, 2023 | 17.43 | 17.54 | 17.35 | 17.51 | 63,258 | +0.08(+0.44%) |
Aug 30, 2023 | 17.45 | 17.51 | 17.38 | 17.43 | 19,805 | -0.03(-0.17%) |
Aug 29, 2023 | 17.79 | 17.79 | 17.43 | 17.46 | 34,547 | -0.24(-1.34%) |
Aug 28, 2023 | 17.62 | 17.79 | 17.58 | 17.70 | 17,355 | -0.03(-0.19%) |
Aug 25, 2023 | 17.82 | 17.95 | 17.63 | 17.73 | 25,177 | -0.15(-0.87%) |
Aug 24, 2023 | 17.20 | 17.88 | 17.20 | 17.88 | 67,694 | +0.37(+2.10%) |
Aug 23, 2023 | 17.70 | 17.70 | 17.39 | 17.52 | 41,702 | -0.23(-1.31%) |
Aug 22, 2023 | 17.57 | 17.79 | 17.57 | 17.75 | 22,811 | -0.03(-0.16%) |
Aug 21, 2023 | 18.02 | 18.05 | 17.74 | 17.78 | 19,725 | -0.30(-1.66%) |
Aug 18, 2023 | 18.21 | 18.35 | 17.98 | 18.08 | 90,226 | +0.04(+0.23%) |
Aug 17, 2023 | 17.87 | 18.08 | 17.80 | 18.04 | 90,691 | +0.18(+1.02%) |
Aug 16, 2023 | 17.85 | 17.88 | 17.67 | 17.86 | 97,651 | +0.06(+0.33%) |
Aug 15, 2023 | 17.75 | 17.85 | 17.65 | 17.80 | 29,868 | +0.11(+0.60%) |
Aug 14, 2023 | 17.83 | 17.89 | 17.69 | 17.69 | 28,169 | -0.15(-0.87%) |
Aug 11, 2023 | 17.90 | 17.94 | 17.77 | 17.85 | 49,899 | +0.11(+0.60%) |
Aug 10, 2023 | 17.56 | 17.83 | 17.45 | 17.74 | 111,216 | -0.02(-0.11%) |
Aug 09, 2023 | 17.55 | 17.83 | 17.53 | 17.76 | 39,326 | +0.19(+1.10%) |
Aug 08, 2023 | 17.49 | 17.71 | 17.43 | 17.57 | 60,398 | +0.23(+1.34%) |
Aug 07, 2023 | 17.40 | 17.47 | 17.30 | 17.33 | 43,626 | -0.13(-0.72%) |
Aug 04, 2023 | 17.23 | 17.47 | 17.11 | 17.46 | 56,705 | -0.05(-0.28%) |
Aug 03, 2023 | 17.56 | 17.56 | 17.34 | 17.51 | 58,975 | +0.04(+0.22%) |
Aug 02, 2023 | 17.18 | 17.50 | 17.18 | 17.47 | 103,198 | +0.46(+2.73%) |
Aug 01, 2023 | 17.07 | 17.11 | 16.91 | 17.00 | 25,338 | -0.03(-0.17%) |
Jul 31, 2023 | 16.95 | 17.13 | 16.95 | 17.03 | 41,352 | +0.13(+0.74%) |
Jul 28, 2023 | 17.16 | 17.16 | 16.85 | 16.91 | 52,401 | -0.40(-2.29%) |
Jul 27, 2023 | 16.80 | 17.37 | 16.80 | 17.30 | 54,193 | +0.38(+2.23%) |
Jul 26, 2023 | 16.75 | 17.13 | 16.66 | 16.93 | 87,891 | +0.62(+3.80%) |
Jul 25, 2023 | 16.52 | 16.56 | 16.30 | 16.31 | 123,237 | -0.29(-1.75%) |
Jul 24, 2023 | 16.58 | 16.68 | 16.51 | 16.60 | 28,749 | -0.07(-0.41%) |
Jul 21, 2023 | 16.39 | 16.76 | 16.39 | 16.66 | 51,386 | +0.17(+1.06%) |
Jul 20, 2023 | 16.15 | 16.54 | 16.05 | 16.49 | 40,528 | +0.37(+2.28%) |
Jul 19, 2023 | 15.83 | 16.23 | 15.82 | 16.12 | 103,201 | +0.21(+1.31%) |
Jul 18, 2023 | 16.58 | 16.74 | 15.58 | 15.91 | 477,480 | -0.67(-4.06%) |
Jul 17, 2023 | 16.59 | 16.70 | 16.54 | 16.59 | 15,559 | -0.01(-0.06%) |
Jul 14, 2023 | 16.47 | 16.64 | 16.30 | 16.60 | 67,004 | -0.11(-0.67%) |
Jul 13, 2023 | 16.78 | 16.85 | 16.66 | 16.71 | 28,708 | -0.26(-1.51%) |
Jul 12, 2023 | 16.96 | 17.03 | 16.77 | 16.96 | 46,035 | -0.27(-1.57%) |
Jul 11, 2023 | 17.31 | 17.50 | 17.22 | 17.24 | 33,560 | -0.03(-0.17%) |
Jul 10, 2023 | 17.11 | 17.46 | 17.11 | 17.27 | 47,607 | +0.27(+1.60%) |
Jul 07, 2023 | 16.88 | 16.99 | 16.76 | 16.99 | 12,829 | +0.23(+1.39%) |
Jul 06, 2023 | 16.94 | 17.04 | 16.73 | 16.76 | 39,526 | -0.15(-0.92%) |
Jul 05, 2023 | 17.08 | 17.08 | 16.85 | 16.92 | 14,499 | -0.02(-0.11%) |
Jul 03, 2023 | 16.86 | 16.98 | 16.81 | 16.94 | 11,715 | +0.12(+0.69%) |
Jun 30, 2023 | 16.80 | 16.82 | 16.69 | 16.82 | 12,199 | -0.26(-1.53%) |
Jun 29, 2023 | 17.07 | 17.15 | 17.03 | 17.08 | 13,560 | +0.08(+0.46%) |
Jun 28, 2023 | 17.03 | 17.09 | 16.92 | 17.00 | 38,135 | -0.07(-0.40%) |
Jun 27, 2023 | 17.22 | 17.24 | 17.02 | 17.07 | 27,563 | -0.33(-1.89%) |
Jun 26, 2023 | 17.13 | 17.40 | 17.04 | 17.40 | 22,760 | +0.34(+1.99%) |
Jun 23, 2023 | 17.08 | 17.08 | 16.92 | 17.06 | 19,294 | +0.24(+1.44%) |
Jun 22, 2023 | 17.06 | 17.08 | 16.81 | 16.82 | 13,119 | -0.32(-1.87%) |
Jun 21, 2023 | 17.01 | 17.18 | 16.96 | 17.14 | 31,635 | +0.24(+1.43%) |
Jun 20, 2023 | 16.76 | 17.00 | 16.72 | 16.90 | 21,827 | +0.23(+1.38%) |
Jun 16, 2023 | 16.29 | 16.70 | 16.29 | 16.67 | 24,895 | +0.25(+1.50%) |
Jun 15, 2023 | 16.95 | 16.95 | 16.34 | 16.42 | 44,110 | -0.52(-3.09%) |
Jun 14, 2023 | 17.12 | 17.16 | 16.92 | 16.95 | 14,703 | -0.14(-0.85%) |
Jun 13, 2023 | 17.08 | 17.28 | 16.94 | 17.09 | 22,164 | -0.12(-0.72%) |
Jun 12, 2023 | 17.39 | 17.56 | 17.20 | 17.21 | 13,110 | -0.26(-1.48%) |
Jun 09, 2023 | 17.56 | 17.56 | 17.32 | 17.47 | 14,955 | -0.09(-0.49%) |
Jun 08, 2023 | 17.64 | 17.64 | 17.49 | 17.56 | 32,735 | -0.10(-0.54%) |
Jun 07, 2023 | 17.23 | 17.67 | 17.10 | 17.65 | 73,418 | +0.53(+3.08%) |
Jun 06, 2023 | 17.04 | 17.16 | 17.03 | 17.13 | 46,355 | +0.13(+0.77%) |
Jun 05, 2023 | 17.05 | 17.05 | 16.87 | 17.00 | 24,391 | -0.02(-0.10%) |
Jun 02, 2023 | 17.05 | 17.16 | 16.92 | 17.01 | 63,800 | -0.14(-0.84%) |