Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.79 | 17.90 | 16.79 | 17.28 | 1,489,665 | -0.32(-1.82%) |
Apr 29, 2024 | 17.40 | 17.69 | 17.40 | 17.60 | 834,842 | +0.28(+1.62%) |
Apr 26, 2024 | 17.36 | 17.61 | 17.31 | 17.32 | 678,206 | -0.06(-0.35%) |
Apr 25, 2024 | 17.31 | 17.46 | 17.21 | 17.38 | 643,280 | -0.08(-0.46%) |
Apr 24, 2024 | 17.56 | 17.58 | 17.35 | 17.46 | 877,725 | -0.20(-1.13%) |
Apr 23, 2024 | 17.38 | 17.71 | 17.38 | 17.66 | 1,131,207 | +0.24(+1.38%) |
Apr 22, 2024 | 17.06 | 17.58 | 17.04 | 17.42 | 1,280,134 | +0.37(+2.17%) |
Apr 19, 2024 | 16.73 | 17.13 | 16.73 | 17.05 | 915,573 | +0.30(+1.79%) |
Apr 18, 2024 | 16.76 | 16.86 | 16.65 | 16.75 | 972,795 | +0.11(+0.66%) |
Apr 17, 2024 | 16.68 | 16.91 | 16.62 | 16.64 | 859,565 | -0.02(-0.12%) |
Apr 16, 2024 | 17.13 | 17.20 | 16.61 | 16.66 | 2,121,797 | -0.57(-3.31%) |
Apr 15, 2024 | 17.15 | 17.50 | 16.98 | 17.23 | 2,820,130 | +0.13(+0.76%) |
Apr 12, 2024 | 16.92 | 17.13 | 16.92 | 17.10 | 1,788,135 | +0.10(+0.59%) |
Apr 11, 2024 | 16.86 | 17.10 | 16.66 | 17.00 | 1,067,539 | +0.20(+1.19%) |
Apr 10, 2024 | 16.80 | 17.03 | 16.60 | 16.80 | 1,593,784 | -0.45(-2.61%) |
Apr 09, 2024 | 16.82 | 17.26 | 16.77 | 17.25 | 913,938 | +0.44(+2.62%) |
Apr 08, 2024 | 16.64 | 16.83 | 16.62 | 16.81 | 639,926 | +0.28(+1.69%) |
Apr 05, 2024 | 16.64 | 16.64 | 16.38 | 16.53 | 1,235,396 | +0.22(+1.35%) |
Apr 04, 2024 | 16.57 | 16.66 | 16.26 | 16.31 | 663,255 | -0.05(-0.31%) |
Apr 03, 2024 | 16.23 | 16.46 | 16.17 | 16.36 | 942,533 | +0.05(+0.31%) |
Apr 02, 2024 | 16.69 | 16.69 | 16.21 | 16.31 | 1,559,545 | -0.55(-3.26%) |
Apr 01, 2024 | 17.03 | 17.07 | 16.71 | 16.86 | 775,919 | -0.15(-0.88%) |
Mar 28, 2024 | 16.79 | 17.04 | 16.79 | 17.01 | 1,486,787 | +0.31(+1.86%) |
Mar 27, 2024 | 16.14 | 16.73 | 16.13 | 16.70 | 919,483 | +0.54(+3.34%) |
Mar 26, 2024 | 16.29 | 16.31 | 16.13 | 16.16 | 772,738 | -0.06(-0.37%) |
Mar 25, 2024 | 16.54 | 16.60 | 16.22 | 16.22 | 550,107 | -0.22(-1.34%) |
Mar 22, 2024 | 17.14 | 17.14 | 16.41 | 16.44 | 1,068,849 | -0.65(-3.80%) |
Mar 21, 2024 | 16.77 | 17.16 | 16.77 | 17.09 | 1,073,949 | +0.40(+2.40%) |
Mar 20, 2024 | 16.45 | 16.80 | 16.39 | 16.69 | 1,081,043 | +0.23(+1.40%) |
Mar 19, 2024 | 16.23 | 16.50 | 16.23 | 16.46 | 647,038 | +0.11(+0.67%) |
Mar 18, 2024 | 16.14 | 16.50 | 16.13 | 16.35 | 819,525 | +0.18(+1.11%) |
Mar 15, 2024 | 16.15 | 16.48 | 16.09 | 16.17 | 3,875,913 | -0.12(-0.74%) |
Mar 14, 2024 | 16.46 | 16.48 | 16.18 | 16.29 | 922,900 | -0.22(-1.33%) |
Mar 13, 2024 | 16.54 | 16.73 | 16.49 | 16.51 | 797,199 | -0.07(-0.42%) |
Mar 12, 2024 | 16.47 | 16.62 | 16.40 | 16.58 | 953,176 | +0.05(+0.30%) |
Mar 11, 2024 | 16.45 | 16.58 | 16.41 | 16.53 | 705,535 | +0.02(+0.12%) |
Mar 08, 2024 | 16.67 | 16.80 | 16.39 | 16.51 | 1,023,466 | +0.06(+0.36%) |
Mar 07, 2024 | 16.71 | 16.71 | 16.42 | 16.45 | 731,057 | -0.09(-0.54%) |
Mar 06, 2024 | 16.75 | 16.75 | 16.48 | 16.54 | 1,080,302 | -0.09(-0.54%) |
Mar 05, 2024 | 16.71 | 16.79 | 16.54 | 16.63 | 1,080,970 | -0.12(-0.72%) |
Mar 04, 2024 | 16.73 | 16.86 | 16.22 | 16.75 | 980,844 | +0.02(+0.12%) |
Mar 01, 2024 | 16.39 | 16.78 | 16.33 | 16.73 | 1,438,953 | +0.34(+2.07%) |
Feb 29, 2024 | 16.79 | 16.79 | 16.39 | 16.39 | 2,779,378 | -0.17(-1.03%) |
Feb 28, 2024 | 16.46 | 16.87 | 16.44 | 16.56 | 2,090,181 | -0.05(-0.30%) |
Feb 27, 2024 | 16.55 | 16.75 | 16.52 | 16.61 | 1,327,603 | +0.21(+1.28%) |
Feb 26, 2024 | 16.49 | 16.62 | 16.34 | 16.40 | 804,758 | -0.16(-0.97%) |
Feb 23, 2024 | 16.60 | 16.71 | 16.48 | 16.56 | 1,096,818 | -0.02(-0.12%) |
Feb 22, 2024 | 16.57 | 16.66 | 16.47 | 16.58 | 639,340 | -0.04(-0.24%) |
Feb 21, 2024 | 16.50 | 16.73 | 16.45 | 16.62 | 647,152 | +0.11(+0.67%) |
Feb 20, 2024 | 16.72 | 16.85 | 16.50 | 16.51 | 872,526 | -0.34(-2.02%) |
Feb 16, 2024 | 16.60 | 16.93 | 16.53 | 16.85 | 1,268,941 | -0.11(-0.65%) |
Feb 15, 2024 | 16.82 | 17.08 | 16.76 | 16.96 | 1,089,701 | +0.35(+2.11%) |
Feb 14, 2024 | 16.84 | 16.90 | 16.36 | 16.61 | 1,750,183 | -0.17(-1.01%) |
Feb 13, 2024 | 16.49 | 16.81 | 16.23 | 16.78 | 1,240,224 | -0.22(-1.29%) |
Feb 12, 2024 | 16.94 | 17.14 | 16.90 | 17.00 | 886,105 | +0.09(+0.53%) |
Feb 09, 2024 | 17.16 | 17.17 | 16.85 | 16.91 | 1,220,476 | -0.26(-1.51%) |
Feb 08, 2024 | 16.96 | 17.23 | 16.83 | 17.17 | 617,978 | +0.21(+1.24%) |
Feb 07, 2024 | 17.06 | 17.11 | 16.90 | 16.96 | 627,742 | -0.08(-0.47%) |
Feb 06, 2024 | 16.72 | 17.10 | 16.66 | 17.04 | 711,233 | +0.28(+1.67%) |
Feb 05, 2024 | 16.57 | 16.99 | 16.45 | 16.76 | 884,098 | -0.13(-0.77%) |
Feb 02, 2024 | 16.95 | 17.07 | 16.79 | 16.89 | 813,899 | -0.39(-2.26%) |
Feb 01, 2024 | 17.06 | 17.36 | 16.93 | 17.28 | 2,301,401 | +0.22(+1.29%) |
Jan 31, 2024 | 17.53 | 17.58 | 17.05 | 17.06 | 724,007 | -0.41(-2.35%) |
Jan 30, 2024 | 17.43 | 17.55 | 17.35 | 17.47 | 666,553 | -0.08(-0.46%) |
Jan 29, 2024 | 17.55 | 17.56 | 17.32 | 17.55 | 990,674 | +0.06(+0.34%) |
Jan 26, 2024 | 17.70 | 17.73 | 17.41 | 17.49 | 1,688,394 | -0.10(-0.57%) |
Jan 25, 2024 | 17.50 | 17.62 | 17.30 | 17.59 | 1,367,305 | +0.43(+2.51%) |
Jan 24, 2024 | 17.41 | 17.45 | 17.05 | 17.16 | 1,269,498 | +0.01(+0.06%) |
Jan 23, 2024 | 17.07 | 17.15 | 16.94 | 17.15 | 1,340,450 | +0.23(+1.36%) |
Jan 22, 2024 | 17.02 | 17.23 | 16.86 | 16.92 | 884,885 | +0.04(+0.24%) |
Jan 19, 2024 | 16.80 | 16.98 | 16.57 | 16.88 | 763,585 | +0.23(+1.38%) |
Jan 18, 2024 | 16.92 | 16.92 | 16.52 | 16.65 | 722,809 | -0.19(-1.13%) |
Jan 17, 2024 | 16.69 | 17.03 | 16.55 | 16.84 | 922,981 | -0.15(-0.88%) |
Jan 16, 2024 | 16.87 | 17.10 | 16.87 | 16.99 | 1,142,399 | -0.18(-1.05%) |
Jan 12, 2024 | 17.50 | 17.53 | 17.14 | 17.17 | 760,811 | -0.08(-0.46%) |
Jan 11, 2024 | 17.19 | 17.32 | 17.02 | 17.25 | 1,243,852 | -0.08(-0.46%) |
Jan 10, 2024 | 17.20 | 17.40 | 17.15 | 17.33 | 1,138,465 | +0.12(+0.70%) |
Jan 09, 2024 | 17.22 | 17.30 | 16.76 | 17.21 | 5,846,721 | +0.00(+0.00%) |
Jan 08, 2024 | 16.77 | 17.21 | 16.74 | 17.21 | 1,432,217 | +0.39(+2.32%) |
Jan 05, 2024 | 16.65 | 17.02 | 16.56 | 16.82 | 947,514 | +0.01(+0.06%) |
Jan 04, 2024 | 16.74 | 16.98 | 16.61 | 16.81 | 1,213,711 | +0.05(+0.30%) |
Jan 03, 2024 | 17.00 | 17.01 | 16.61 | 16.76 | 1,352,207 | -0.42(-2.44%) |
Jan 02, 2024 | 17.12 | 17.27 | 16.99 | 17.18 | 1,179,877 | +0.19(+1.12%) |
Dec 29, 2023 | 17.23 | 17.30 | 16.98 | 16.99 | 659,229 | -0.31(-1.79%) |
Dec 28, 2023 | 17.08 | 17.32 | 17.08 | 17.30 | 538,007 | +0.17(+0.99%) |
Dec 27, 2023 | 17.01 | 17.18 | 16.94 | 17.13 | 895,635 | +0.09(+0.52%) |
Dec 26, 2023 | 16.90 | 17.13 | 16.82 | 17.04 | 589,047 | +0.21(+1.23%) |
Dec 22, 2023 | 16.90 | 17.04 | 16.75 | 16.83 | 539,661 | +0.07(+0.41%) |
Dec 21, 2023 | 16.73 | 16.78 | 16.59 | 16.76 | 678,564 | +0.16(+0.95%) |
Dec 20, 2023 | 16.68 | 16.97 | 16.52 | 16.61 | 1,579,284 | -0.05(-0.30%) |
Dec 19, 2023 | 16.79 | 16.79 | 16.57 | 16.66 | 907,252 | +0.15(+0.90%) |
Dec 18, 2023 | 16.92 | 16.92 | 16.50 | 16.51 | 1,122,524 | -0.26(-1.53%) |
Dec 15, 2023 | 17.07 | 17.07 | 16.63 | 16.76 | 1,597,733 | -0.31(-1.80%) |
Dec 14, 2023 | 16.89 | 17.17 | 16.80 | 17.07 | 1,002,271 | +0.63(+3.85%) |
Dec 13, 2023 | 15.60 | 16.45 | 15.53 | 16.44 | 1,181,500 | +0.87(+5.59%) |
Dec 12, 2023 | 15.66 | 15.74 | 15.55 | 15.57 | 473,163 | -0.10(-0.63%) |
Dec 11, 2023 | 15.66 | 15.77 | 15.58 | 15.67 | 546,909 | +0.02(+0.13%) |
Dec 08, 2023 | 15.52 | 15.68 | 15.31 | 15.65 | 661,178 | +0.04(+0.25%) |
Dec 07, 2023 | 15.55 | 15.70 | 15.48 | 15.61 | 569,883 | +0.04(+0.25%) |
Dec 06, 2023 | 15.79 | 15.96 | 15.56 | 15.57 | 585,221 | -0.12(-0.76%) |
Dec 05, 2023 | 15.88 | 15.88 | 15.64 | 15.69 | 526,500 | -0.18(-1.12%) |
Dec 04, 2023 | 15.46 | 15.88 | 15.44 | 15.86 | 599,963 | +0.34(+2.17%) |
Dec 01, 2023 | 14.90 | 15.54 | 14.83 | 15.53 | 652,582 | +0.56(+3.77%) |
Nov 30, 2023 | 14.59 | 14.97 | 14.59 | 14.96 | 988,932 | +0.16(+1.07%) |
Nov 29, 2023 | 14.99 | 15.09 | 14.79 | 14.80 | 509,618 | -0.01(-0.07%) |
Nov 28, 2023 | 14.75 | 14.82 | 14.62 | 14.81 | 388,961 | -0.01(-0.07%) |
Nov 27, 2023 | 14.74 | 14.87 | 14.60 | 14.82 | 651,684 | +0.11(+0.74%) |
Nov 24, 2023 | 14.67 | 14.76 | 14.57 | 14.72 | 228,389 | +0.04(+0.27%) |
Nov 22, 2023 | 14.77 | 14.77 | 14.60 | 14.68 | 547,135 | +0.07(+0.47%) |
Nov 21, 2023 | 14.65 | 14.68 | 14.47 | 14.61 | 439,818 | -0.18(-1.20%) |
Nov 20, 2023 | 14.88 | 14.91 | 14.68 | 14.78 | 856,655 | -0.06(-0.40%) |
Nov 17, 2023 | 14.93 | 14.93 | 14.70 | 14.84 | 1,224,208 | +0.13(+0.87%) |
Nov 16, 2023 | 14.86 | 14.87 | 14.53 | 14.72 | 785,626 | -0.15(-1.00%) |
Nov 15, 2023 | 14.84 | 15.01 | 14.75 | 14.86 | 711,395 | -0.06(-0.40%) |
Nov 14, 2023 | 14.76 | 15.31 | 14.76 | 14.92 | 919,829 | +0.81(+5.75%) |
Nov 13, 2023 | 14.09 | 14.18 | 13.91 | 14.11 | 730,066 | -0.12(-0.83%) |
Nov 10, 2023 | 14.17 | 14.28 | 14.01 | 14.23 | 502,729 | +0.21(+1.48%) |
Nov 09, 2023 | 14.52 | 14.56 | 13.96 | 14.02 | 555,221 | -0.43(-2.95%) |
Nov 08, 2023 | 14.51 | 14.54 | 14.34 | 14.45 | 615,517 | -0.03(-0.21%) |
Nov 07, 2023 | 14.73 | 14.85 | 14.40 | 14.48 | 455,157 | -0.35(-2.34%) |
Nov 06, 2023 | 15.09 | 15.09 | 14.75 | 14.82 | 652,809 | -0.35(-2.28%) |
Nov 03, 2023 | 15.10 | 15.31 | 15.04 | 15.17 | 914,658 | +0.42(+2.82%) |
Nov 02, 2023 | 14.62 | 14.79 | 14.53 | 14.76 | 855,147 | +0.44(+3.04%) |
Nov 01, 2023 | 14.26 | 14.36 | 14.03 | 14.32 | 995,672 | +0.15(+1.05%) |
Oct 31, 2023 | 13.39 | 14.19 | 13.34 | 14.17 | 1,291,434 | +0.63(+4.68%) |
Oct 30, 2023 | 13.47 | 13.61 | 13.10 | 13.54 | 598,736 | +0.25(+1.86%) |
Oct 27, 2023 | 13.59 | 13.61 | 13.20 | 13.29 | 747,628 | -0.30(-2.19%) |
Oct 26, 2023 | 13.35 | 13.72 | 13.35 | 13.59 | 594,643 | +0.29(+2.16%) |
Oct 25, 2023 | 13.49 | 13.59 | 13.30 | 13.30 | 526,493 | -0.32(-2.33%) |
Oct 24, 2023 | 13.60 | 13.70 | 13.48 | 13.62 | 364,750 | +0.16(+1.18%) |
Oct 23, 2023 | 13.51 | 13.72 | 13.45 | 13.46 | 803,943 | -0.17(-1.23%) |
Oct 20, 2023 | 13.85 | 13.97 | 13.62 | 13.63 | 1,000,029 | -0.15(-1.08%) |
Oct 19, 2023 | 13.90 | 14.22 | 13.77 | 13.78 | 684,580 | -0.22(-1.56%) |
Oct 18, 2023 | 14.32 | 14.34 | 13.98 | 13.99 | 911,544 | -0.35(-2.42%) |
Oct 17, 2023 | 13.97 | 14.51 | 13.97 | 14.34 | 686,050 | +0.24(+1.68%) |
Oct 16, 2023 | 14.01 | 14.19 | 13.87 | 14.10 | 729,470 | +0.29(+2.08%) |
Oct 13, 2023 | 14.16 | 14.18 | 13.72 | 13.81 | 667,120 | -0.33(-2.31%) |
Oct 12, 2023 | 14.20 | 14.20 | 13.96 | 14.14 | 658,488 | -0.10(-0.70%) |
Oct 11, 2023 | 14.01 | 14.27 | 14.01 | 14.24 | 441,505 | +0.36(+2.57%) |
Oct 10, 2023 | 13.72 | 14.08 | 13.72 | 13.88 | 606,328 | +0.13(+0.93%) |
Oct 09, 2023 | 13.43 | 13.79 | 13.38 | 13.76 | 875,976 | +0.24(+1.76%) |
Oct 06, 2023 | 13.54 | 13.74 | 13.29 | 13.52 | 2,400,457 | -0.14(-1.01%) |
Oct 05, 2023 | 13.55 | 13.66 | 13.45 | 13.66 | 702,678 | +0.08(+0.58%) |
Oct 04, 2023 | 13.42 | 13.60 | 13.29 | 13.58 | 656,556 | +0.22(+1.63%) |
Oct 03, 2023 | 13.71 | 13.80 | 13.24 | 13.36 | 1,426,824 | -0.51(-3.71%) |
Oct 02, 2023 | 14.17 | 14.21 | 13.76 | 13.87 | 759,617 | -0.33(-2.30%) |
Sep 29, 2023 | 14.53 | 14.61 | 14.10 | 14.20 | 986,769 | -0.13(-0.90%) |
Sep 28, 2023 | 14.21 | 14.48 | 14.21 | 14.33 | 1,205,884 | +0.16(+1.12%) |
Sep 27, 2023 | 14.23 | 14.45 | 14.10 | 14.17 | 1,423,470 | +0.03(+0.21%) |
Sep 26, 2023 | 14.38 | 14.46 | 14.10 | 14.14 | 838,112 | -0.34(-2.36%) |
Sep 25, 2023 | 14.32 | 14.51 | 14.40 | 14.48 | 746,927 | +0.08(+0.54%) |
Sep 22, 2023 | 14.64 | 14.77 | 14.40 | 14.41 | 545,963 | -0.20(-1.34%) |
Sep 21, 2023 | 14.84 | 14.90 | 14.59 | 14.60 | 1,003,737 | -0.41(-2.73%) |
Sep 20, 2023 | 15.29 | 15.39 | 15.00 | 15.01 | 579,786 | -0.14(-0.90%) |
Sep 19, 2023 | 15.29 | 15.38 | 15.15 | 15.15 | 524,636 | -0.12(-0.77%) |
Sep 18, 2023 | 15.62 | 15.63 | 15.27 | 15.27 | 823,575 | -0.38(-2.44%) |
Sep 15, 2023 | 15.46 | 15.74 | 15.35 | 15.65 | 2,773,745 | +0.08(+0.50%) |
Sep 14, 2023 | 15.10 | 15.63 | 15.09 | 15.57 | 1,081,950 | +0.62(+4.12%) |
Sep 13, 2023 | 14.91 | 15.00 | 14.78 | 14.95 | 1,209,271 | +0.01(+0.06%) |
Sep 12, 2023 | 14.74 | 15.00 | 14.73 | 14.94 | 473,507 | +0.16(+1.06%) |
Sep 11, 2023 | 14.92 | 14.98 | 14.68 | 14.79 | 463,919 | -0.03(-0.20%) |
Sep 08, 2023 | 14.84 | 15.03 | 14.73 | 14.82 | 601,872 | -0.05(-0.33%) |
Sep 07, 2023 | 14.82 | 15.01 | 14.69 | 14.87 | 929,570 | +0.06(+0.40%) |
Sep 06, 2023 | 14.45 | 14.82 | 14.35 | 14.81 | 1,002,132 | +0.38(+2.64%) |
Sep 05, 2023 | 14.47 | 14.65 | 14.35 | 14.43 | 611,882 | -0.21(-1.40%) |
Sep 01, 2023 | 14.65 | 14.72 | 14.56 | 14.63 | 545,343 | +0.08(+0.54%) |
Aug 31, 2023 | 14.58 | 14.73 | 14.51 | 14.55 | 654,154 | -0.05(-0.33%) |
Aug 30, 2023 | 14.47 | 14.65 | 14.43 | 14.60 | 870,254 | +0.07(+0.47%) |
Aug 29, 2023 | 14.24 | 14.53 | 14.19 | 14.53 | 754,467 | +0.26(+1.85%) |
Aug 28, 2023 | 14.09 | 14.47 | 14.09 | 14.27 | 865,622 | +0.21(+1.53%) |
Aug 25, 2023 | 14.12 | 14.19 | 14.00 | 14.05 | 671,664 | +0.01(+0.07%) |
Aug 24, 2023 | 13.93 | 14.32 | 13.93 | 14.04 | 687,922 | +0.04(+0.28%) |
Aug 23, 2023 | 13.93 | 14.02 | 13.85 | 14.00 | 445,047 | +0.17(+1.20%) |
Aug 22, 2023 | 14.01 | 14.08 | 13.83 | 13.84 | 667,339 | -0.04(-0.28%) |
Aug 21, 2023 | 14.25 | 14.26 | 13.70 | 13.88 | 867,883 | -0.44(-3.07%) |
Aug 18, 2023 | 14.05 | 14.34 | 14.05 | 14.32 | 568,668 | +0.10(+0.69%) |
Aug 17, 2023 | 14.56 | 14.59 | 14.22 | 14.22 | 626,624 | -0.31(-2.15%) |
Aug 16, 2023 | 14.87 | 14.94 | 14.52 | 14.53 | 587,061 | -0.30(-2.04%) |
Aug 15, 2023 | 15.04 | 15.04 | 14.78 | 14.84 | 576,632 | -0.29(-1.94%) |
Aug 14, 2023 | 15.29 | 15.31 | 15.09 | 15.13 | 459,869 | -0.21(-1.34%) |
Aug 11, 2023 | 15.28 | 15.51 | 15.22 | 15.33 | 899,619 | +0.01(+0.06%) |
Aug 10, 2023 | 15.51 | 15.63 | 15.23 | 15.32 | 1,053,693 | -0.14(-0.88%) |
Aug 09, 2023 | 15.39 | 15.74 | 15.31 | 15.46 | 2,949,588 | +0.00(+0.00%) |
Aug 08, 2023 | 15.54 | 15.59 | 15.30 | 15.46 | 1,010,274 | -0.32(-2.04%) |
Aug 07, 2023 | 15.81 | 15.94 | 15.68 | 15.78 | 829,586 | +0.06(+0.37%) |
Aug 04, 2023 | 15.72 | 15.99 | 15.61 | 15.72 | 905,166 | +0.07(+0.44%) |
Aug 03, 2023 | 15.48 | 15.68 | 15.37 | 15.66 | 736,903 | +0.04(+0.25%) |
Aug 02, 2023 | 15.66 | 15.68 | 15.33 | 15.62 | 2,005,616 | +0.22(+1.46%) |
Aug 01, 2023 | 15.25 | 15.44 | 15.07 | 15.39 | 738,648 | +0.04(+0.25%) |
Jul 31, 2023 | 15.21 | 15.48 | 15.20 | 15.35 | 657,891 | +0.16(+1.03%) |
Jul 28, 2023 | 15.13 | 15.23 | 15.07 | 15.20 | 675,564 | +0.21(+1.44%) |
Jul 27, 2023 | 15.33 | 15.39 | 14.94 | 14.98 | 608,764 | -0.26(-1.73%) |
Jul 26, 2023 | 15.03 | 15.29 | 15.03 | 15.25 | 694,583 | +0.15(+0.97%) |
Jul 25, 2023 | 15.21 | 15.34 | 15.00 | 15.10 | 470,650 | -0.18(-1.15%) |
Jul 24, 2023 | 15.24 | 15.50 | 15.24 | 15.28 | 1,071,691 | +0.05(+0.32%) |
Jul 21, 2023 | 15.41 | 15.41 | 15.22 | 15.23 | 475,820 | -0.08(-0.51%) |
Jul 20, 2023 | 15.30 | 15.32 | 15.14 | 15.30 | 455,713 | +0.05(+0.32%) |
Jul 19, 2023 | 15.08 | 15.31 | 15.02 | 15.26 | 724,137 | +0.31(+2.09%) |
Jul 18, 2023 | 14.84 | 14.99 | 14.77 | 14.94 | 477,542 | +0.14(+0.92%) |
Jul 17, 2023 | 14.70 | 14.86 | 14.60 | 14.81 | 619,062 | +0.11(+0.73%) |
Jul 14, 2023 | 14.66 | 14.77 | 14.47 | 14.70 | 571,470 | -0.03(-0.20%) |
Jul 13, 2023 | 14.66 | 14.78 | 14.55 | 14.73 | 689,197 | +0.08(+0.53%) |
Jul 12, 2023 | 14.95 | 14.99 | 14.65 | 14.65 | 831,506 | -0.04(-0.27%) |
Jul 11, 2023 | 14.44 | 14.71 | 14.34 | 14.69 | 1,322,991 | +0.34(+2.38%) |
Jul 10, 2023 | 14.20 | 14.36 | 14.15 | 14.35 | 466,258 | +0.11(+0.75%) |
Jul 07, 2023 | 14.26 | 14.42 | 14.21 | 14.24 | 612,645 | -0.02(-0.14%) |
Jul 06, 2023 | 14.01 | 14.31 | 13.79 | 14.26 | 876,682 | +0.00(+0.00%) |
Jul 05, 2023 | 14.13 | 14.48 | 13.95 | 14.26 | 868,789 | -0.01(-0.07%) |
Jul 03, 2023 | 14.01 | 14.33 | 14.01 | 14.27 | 319,211 | +0.21(+1.46%) |
Jun 30, 2023 | 14.12 | 14.20 | 13.85 | 14.06 | 1,174,620 | +0.06(+0.42%) |
Jun 29, 2023 | 13.57 | 14.04 | 13.57 | 14.00 | 580,408 | +0.38(+2.80%) |
Jun 28, 2023 | 13.78 | 13.78 | 13.50 | 13.62 | 619,049 | -0.12(-0.84%) |
Jun 27, 2023 | 13.49 | 13.83 | 13.43 | 13.74 | 625,171 | +0.26(+1.93%) |
Jun 26, 2023 | 12.97 | 13.58 | 12.97 | 13.48 | 725,024 | +0.48(+3.71%) |
Jun 23, 2023 | 13.13 | 13.25 | 12.91 | 13.00 | 945,195 | -0.33(-2.46%) |
Jun 22, 2023 | 13.65 | 13.65 | 13.14 | 13.32 | 707,351 | -0.26(-1.92%) |
Jun 21, 2023 | 13.74 | 13.84 | 13.56 | 13.59 | 703,083 | -0.26(-1.88%) |
Jun 20, 2023 | 13.87 | 13.93 | 13.56 | 13.85 | 1,034,392 | -0.13(-0.90%) |
Jun 16, 2023 | 13.92 | 13.98 | 13.73 | 13.97 | 1,820,092 | +0.21(+1.54%) |
Jun 15, 2023 | 13.66 | 13.78 | 13.52 | 13.76 | 949,227 | +0.88(+6.82%) |
May 08, 2023 | 12.98 | 13.01 | 12.73 | 12.88 | 610,043 | -0.12(-0.89%) |
May 05, 2023 | 13.11 | 13.14 | 12.86 | 13.00 | 676,751 | +0.07(+0.52%) |
May 04, 2023 | 12.71 | 12.97 | 12.71 | 12.93 | 863,825 | +0.02(+0.15%) |
May 03, 2023 | 12.94 | 13.29 | 12.70 | 12.91 | 1,108,112 | +0.20(+1.59%) |
May 02, 2023 | 12.87 | 13.03 | 12.52 | 12.71 | 640,534 | -0.31(-2.37%) |