Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.55 | 17.55 | 16.85 | 17.33 | 3,821 | +0.00(+0.00%) |
May 16, 2024 | 17.29 | 17.33 | 16.91 | 17.33 | 5,668 | +0.33(+1.94%) |
May 15, 2024 | 17.02 | 17.33 | 17.00 | 17.00 | 954 | -0.33(-1.90%) |
May 14, 2024 | 17.31 | 17.33 | 16.85 | 17.33 | 2,830 | +0.60(+3.59%) |
May 13, 2024 | 17.18 | 17.25 | 16.73 | 16.73 | 2,612 | -0.19(-1.12%) |
May 10, 2024 | 16.96 | 17.33 | 16.92 | 16.92 | 1,633 | +0.22(+1.32%) |
May 09, 2024 | 16.77 | 17.14 | 16.70 | 16.70 | 3,014 | +0.12(+0.72%) |
May 08, 2024 | 17.08 | 17.08 | 16.58 | 16.58 | 1,604 | +0.04(+0.24%) |
May 07, 2024 | 16.52 | 16.83 | 16.52 | 16.54 | 2,274 | -0.20(-1.19%) |
May 06, 2024 | 16.74 | 16.74 | 16.23 | 16.74 | 7,086 | +0.11(+0.66%) |
May 03, 2024 | 16.10 | 16.63 | 16.03 | 16.63 | 5,842 | +0.02(+0.12%) |
May 02, 2024 | 16.56 | 17.14 | 15.04 | 16.61 | 9,122 | -0.64(-3.71%) |
May 01, 2024 | 17.75 | 17.87 | 17.16 | 17.25 | 1,350 | +0.09(+0.52%) |
Apr 30, 2024 | 16.85 | 17.75 | 16.85 | 17.16 | 1,439 | -0.29(-1.66%) |
Apr 29, 2024 | 17.60 | 17.73 | 17.15 | 17.45 | 2,106 | +0.41(+2.41%) |
Apr 26, 2024 | 17.52 | 17.58 | 17.02 | 17.04 | 2,659 | -0.02(-0.12%) |
Apr 25, 2024 | 17.00 | 17.57 | 17.00 | 17.06 | 6,519 | -0.50(-2.85%) |
Apr 24, 2024 | 16.91 | 17.60 | 16.91 | 17.56 | 1,804 | +0.08(+0.46%) |
Apr 23, 2024 | 17.07 | 17.49 | 16.91 | 17.48 | 5,234 | +0.08(+0.46%) |
Apr 22, 2024 | 17.14 | 17.41 | 16.78 | 17.40 | 2,871 | +0.22(+1.28%) |
Apr 19, 2024 | 17.18 | 17.18 | 16.70 | 17.18 | 3,170 | +0.02(+0.12%) |
Apr 18, 2024 | 17.08 | 17.16 | 16.63 | 17.16 | 3,181 | +0.44(+2.63%) |
Apr 17, 2024 | 17.35 | 17.35 | 16.60 | 16.72 | 2,280 | +0.27(+1.64%) |
Apr 16, 2024 | 17.30 | 17.30 | 16.43 | 16.45 | 3,339 | -0.17(-1.02%) |
Apr 15, 2024 | 17.01 | 17.07 | 16.62 | 16.62 | 2,271 | -0.13(-0.78%) |
Apr 12, 2024 | 17.01 | 17.07 | 16.75 | 16.75 | 4,433 | -0.13(-0.77%) |
Apr 11, 2024 | 16.66 | 16.88 | 16.66 | 16.88 | 3,654 | +0.38(+2.30%) |
Apr 10, 2024 | 16.61 | 16.91 | 16.45 | 16.50 | 6,029 | -0.59(-3.45%) |
Apr 09, 2024 | 17.03 | 17.15 | 17.03 | 17.09 | 5,306 | +0.43(+2.58%) |
Apr 08, 2024 | 17.14 | 17.18 | 16.64 | 16.66 | 2,512 | -0.33(-1.94%) |
Apr 05, 2024 | 16.43 | 17.01 | 16.42 | 16.99 | 9,207 | +0.27(+1.62%) |
Apr 04, 2024 | 16.81 | 17.14 | 16.72 | 16.72 | 102,673 | +0.11(+0.66%) |
Apr 03, 2024 | 17.05 | 17.13 | 16.45 | 16.61 | 5,326 | -0.27(-1.60%) |
Apr 02, 2024 | 16.40 | 16.88 | 16.40 | 16.88 | 2,617 | -0.27(-1.57%) |
Apr 01, 2024 | 16.20 | 17.15 | 16.20 | 17.15 | 4,117 | +0.31(+1.84%) |
Mar 28, 2024 | 17.07 | 17.07 | 16.59 | 16.84 | 2,147 | +0.04(+0.24%) |
Mar 27, 2024 | 17.11 | 17.11 | 16.78 | 16.80 | 11,624 | +0.01(+0.06%) |
Mar 26, 2024 | 16.65 | 16.87 | 16.65 | 16.79 | 3,196 | -0.14(-0.83%) |
Mar 25, 2024 | 16.90 | 16.97 | 16.65 | 16.93 | 2,965 | +0.41(+2.48%) |
Mar 22, 2024 | 16.54 | 17.00 | 16.50 | 16.52 | 3,318 | -0.01(-0.06%) |
Mar 21, 2024 | 16.59 | 16.80 | 16.53 | 16.53 | 1,562 | -0.58(-3.39%) |
Mar 20, 2024 | 16.53 | 17.11 | 16.53 | 17.11 | 1,739 | +0.30(+1.78%) |
Mar 19, 2024 | 16.60 | 16.81 | 16.47 | 16.81 | 3,778 | +0.45(+2.75%) |
Mar 18, 2024 | 16.81 | 16.90 | 16.27 | 16.36 | 3,150 | -0.34(-2.04%) |
Mar 15, 2024 | 16.83 | 17.19 | 16.68 | 16.70 | 3,422 | -0.04(-0.24%) |
Mar 14, 2024 | 16.63 | 16.74 | 16.53 | 16.74 | 1,845 | +0.04(+0.24%) |
Mar 13, 2024 | 16.54 | 17.00 | 16.23 | 16.70 | 4,441 | +0.34(+2.05%) |
Mar 12, 2024 | 16.80 | 16.80 | 16.36 | 16.36 | 5,741 | -0.15(-0.88%) |
Mar 11, 2024 | 16.63 | 16.85 | 16.49 | 16.51 | 9,284 | -0.02(-0.12%) |
Mar 08, 2024 | 16.74 | 16.79 | 16.20 | 16.53 | 4,208 | -0.12(-0.72%) |
Mar 07, 2024 | 16.80 | 16.87 | 16.61 | 16.65 | 1,766 | -0.00(-0.00%) |
Mar 06, 2024 | 16.57 | 16.68 | 16.37 | 16.65 | 4,623 | +0.49(+3.03%) |
Mar 05, 2024 | 16.31 | 16.40 | 16.16 | 16.16 | 6,210 | +0.08(+0.50%) |
Mar 04, 2024 | 15.91 | 16.08 | 15.65 | 16.08 | 6,582 | +0.06(+0.37%) |
Mar 01, 2024 | 15.87 | 16.02 | 15.87 | 16.02 | 4,803 | +0.06(+0.38%) |
Feb 29, 2024 | 15.95 | 16.17 | 15.95 | 15.96 | 1,309 | +0.04(+0.25%) |
Feb 28, 2024 | 16.60 | 16.60 | 15.92 | 15.92 | 4,041 | +0.21(+1.34%) |
Feb 27, 2024 | 16.01 | 16.14 | 15.71 | 15.71 | 1,418 | -0.24(-1.54%) |
Feb 26, 2024 | 15.74 | 16.12 | 15.67 | 15.96 | 5,328 | +0.03(+0.18%) |
Feb 23, 2024 | 16.21 | 16.28 | 15.90 | 15.93 | 10,366 | +0.12(+0.74%) |
Feb 22, 2024 | 16.13 | 16.21 | 15.81 | 15.81 | 11,393 | +0.15(+0.94%) |
Feb 21, 2024 | 15.86 | 15.94 | 15.45 | 15.66 | 8,586 | +0.25(+1.64%) |
Feb 20, 2024 | 15.47 | 15.84 | 15.39 | 15.41 | 4,790 | -0.23(-1.47%) |
Feb 16, 2024 | 15.26 | 15.64 | 15.25 | 15.64 | 3,660 | -0.14(-0.89%) |
Feb 15, 2024 | 15.73 | 15.80 | 15.36 | 15.78 | 30,184 | +0.58(+3.82%) |
Feb 14, 2024 | 15.28 | 15.62 | 15.20 | 15.20 | 15,396 | -0.32(-2.06%) |
Feb 13, 2024 | 15.54 | 15.54 | 15.10 | 15.52 | 5,847 | +0.35(+2.31%) |
Feb 12, 2024 | 15.51 | 15.59 | 15.14 | 15.17 | 52,815 | -0.23(-1.49%) |
Feb 09, 2024 | 14.98 | 15.40 | 14.98 | 15.40 | 4,439 | +0.10(+0.65%) |
Feb 08, 2024 | 15.59 | 15.70 | 15.30 | 15.30 | 3,419 | -0.48(-3.04%) |
Feb 07, 2024 | 15.45 | 15.78 | 15.37 | 15.78 | 7,197 | +0.24(+1.55%) |
Feb 06, 2024 | 15.56 | 15.94 | 15.51 | 15.54 | 10,675 | -0.45(-2.81%) |
Feb 05, 2024 | 15.89 | 15.99 | 15.58 | 15.99 | 3,255 | -0.02(-0.12%) |
Feb 02, 2024 | 15.88 | 16.02 | 15.88 | 16.01 | 1,100 | +0.26(+1.65%) |
Feb 01, 2024 | 15.72 | 16.16 | 15.72 | 15.75 | 5,196 | -0.07(-0.44%) |
Jan 31, 2024 | 16.11 | 16.25 | 15.82 | 15.82 | 4,670 | -0.10(-0.63%) |
Jan 30, 2024 | 15.92 | 16.27 | 15.88 | 15.92 | 2,159 | +0.04(+0.25%) |
Jan 29, 2024 | 15.74 | 16.01 | 15.74 | 15.88 | 3,460 | +0.02(+0.13%) |
Jan 26, 2024 | 16.00 | 16.07 | 15.72 | 15.86 | 2,376 | -0.35(-2.16%) |
Jan 25, 2024 | 16.54 | 16.64 | 16.21 | 16.21 | 3,095 | -0.17(-1.04%) |
Jan 24, 2024 | 16.85 | 16.85 | 16.38 | 16.38 | 4,510 | -0.15(-0.91%) |
Jan 23, 2024 | 16.51 | 16.84 | 16.32 | 16.53 | 4,456 | -0.29(-1.72%) |
Jan 22, 2024 | 17.22 | 17.25 | 16.82 | 16.82 | 1,896 | -0.34(-1.98%) |
Jan 19, 2024 | 17.05 | 17.16 | 16.72 | 17.16 | 3,007 | +0.42(+2.51%) |
Jan 18, 2024 | 17.00 | 17.04 | 16.74 | 16.74 | 1,256 | -0.34(-1.99%) |
Jan 17, 2024 | 16.77 | 17.09 | 16.51 | 17.08 | 4,461 | +0.16(+0.95%) |
Jan 16, 2024 | 17.05 | 17.33 | 16.92 | 16.92 | 3,444 | -0.99(-5.53%) |
Jan 12, 2024 | 17.80 | 17.91 | 17.45 | 17.91 | 4,783 | +0.04(+0.20%) |
Jan 11, 2024 | 17.68 | 18.12 | 17.66 | 17.88 | 40,300 | -0.00(-0.03%) |
Jan 10, 2024 | 18.23 | 18.32 | 17.88 | 17.88 | 4,100 | +0.05(+0.28%) |
Jan 09, 2024 | 18.16 | 18.27 | 17.83 | 17.83 | 2,421 | -0.36(-1.98%) |
Jan 08, 2024 | 17.75 | 18.22 | 17.74 | 18.19 | 7,789 | +0.52(+2.94%) |
Jan 05, 2024 | 17.90 | 18.03 | 17.67 | 17.67 | 2,616 | +0.18(+1.03%) |
Jan 04, 2024 | 17.81 | 17.92 | 17.49 | 17.49 | 854 | +0.22(+1.27%) |
Jan 03, 2024 | 17.08 | 17.45 | 17.00 | 17.27 | 11,859 | +0.03(+0.17%) |
Jan 02, 2024 | 17.69 | 17.70 | 17.24 | 17.24 | 1,555 | -0.09(-0.52%) |
Dec 29, 2023 | 17.51 | 17.51 | 17.32 | 17.33 | 883 | -0.56(-3.13%) |
Dec 28, 2023 | 17.64 | 17.89 | 17.62 | 17.89 | 1,662 | +0.19(+1.07%) |
Dec 27, 2023 | 18.45 | 18.45 | 17.70 | 17.70 | 3,443 | -0.48(-2.64%) |
Dec 26, 2023 | 18.60 | 18.60 | 17.30 | 18.18 | 5,673 | +0.66(+3.77%) |
Dec 22, 2023 | 17.97 | 18.10 | 17.49 | 17.52 | 8,711 | -0.04(-0.23%) |
Dec 21, 2023 | 17.67 | 18.11 | 17.56 | 17.56 | 1,315 | -0.36(-2.01%) |
Dec 20, 2023 | 17.91 | 18.06 | 17.15 | 17.92 | 6,301 | +0.03(+0.17%) |
Dec 19, 2023 | 17.82 | 17.90 | 17.48 | 17.89 | 3,084 | +0.08(+0.45%) |
Dec 18, 2023 | 17.75 | 17.81 | 17.45 | 17.81 | 2,177 | -0.08(-0.45%) |
Dec 15, 2023 | 17.89 | 17.98 | 17.48 | 17.89 | 1,628 | -0.10(-0.56%) |
Dec 14, 2023 | 18.08 | 18.17 | 17.80 | 17.99 | 5,971 | +0.49(+2.80%) |
Dec 13, 2023 | 17.20 | 17.59 | 17.20 | 17.50 | 5,573 | +0.03(+0.17%) |
Dec 12, 2023 | 17.15 | 17.48 | 17.15 | 17.47 | 9,272 | +0.31(+1.81%) |
Dec 11, 2023 | 17.21 | 17.58 | 17.16 | 17.16 | 5,002 | -0.09(-0.52%) |
Dec 08, 2023 | 17.60 | 17.63 | 17.23 | 17.25 | 2,470 | -0.42(-2.38%) |
Dec 07, 2023 | 17.38 | 17.67 | 17.24 | 17.67 | 2,128 | +0.52(+3.03%) |
Dec 06, 2023 | 17.55 | 17.62 | 17.15 | 17.15 | 7,884 | +0.08(+0.47%) |
Dec 05, 2023 | 17.54 | 17.54 | 17.05 | 17.07 | 3,785 | -0.52(-2.96%) |
Dec 04, 2023 | 17.50 | 17.59 | 17.14 | 17.59 | 2,923 | +0.39(+2.27%) |
Dec 01, 2023 | 17.52 | 17.73 | 17.15 | 17.20 | 4,459 | -0.40(-2.27%) |
Nov 30, 2023 | 17.90 | 17.90 | 17.04 | 17.60 | 3,179 | +0.37(+2.17%) |
Nov 29, 2023 | 18.04 | 18.04 | 17.12 | 17.23 | 2,430 | +0.01(+0.04%) |
Nov 28, 2023 | 17.32 | 17.75 | 17.22 | 17.22 | 1,741 | -0.38(-2.16%) |
Nov 27, 2023 | 17.41 | 17.60 | 17.02 | 17.60 | 3,758 | +0.63(+3.71%) |
Nov 24, 2023 | 17.35 | 17.40 | 16.97 | 16.97 | 1,063 | +0.28(+1.68%) |
Nov 22, 2023 | 17.13 | 17.13 | 16.69 | 16.69 | 1,111 | -0.02(-0.12%) |
Nov 21, 2023 | 16.86 | 17.18 | 16.71 | 16.71 | 1,345 | -0.58(-3.35%) |
Nov 20, 2023 | 17.19 | 17.29 | 16.77 | 17.29 | 6,105 | +0.53(+3.16%) |
Nov 17, 2023 | 16.83 | 17.26 | 16.43 | 16.76 | 15,280 | +0.17(+1.02%) |
Nov 16, 2023 | 17.00 | 17.13 | 16.57 | 16.59 | 5,419 | +0.22(+1.34%) |
Nov 15, 2023 | 16.77 | 16.85 | 16.09 | 16.37 | 10,396 | -0.07(-0.43%) |
Nov 14, 2023 | 16.69 | 17.13 | 16.32 | 16.44 | 5,351 | +0.35(+2.18%) |
Nov 13, 2023 | 16.52 | 16.52 | 16.09 | 16.09 | 2,973 | -0.01(-0.06%) |
Nov 10, 2023 | 15.90 | 16.61 | 15.90 | 16.10 | 5,561 | -0.10(-0.62%) |
Nov 09, 2023 | 16.51 | 16.57 | 16.17 | 16.20 | 8,347 | -0.23(-1.40%) |
Nov 08, 2023 | 15.96 | 16.43 | 15.76 | 16.43 | 2,526 | +0.09(+0.55%) |
Nov 07, 2023 | 16.53 | 16.59 | 16.09 | 16.34 | 6,366 | -0.12(-0.73%) |
Nov 06, 2023 | 16.37 | 16.50 | 16.04 | 16.46 | 9,789 | +0.53(+3.33%) |
Nov 03, 2023 | 16.34 | 16.48 | 15.90 | 15.93 | 2,821 | +0.06(+0.38%) |
Nov 02, 2023 | 16.02 | 16.37 | 15.81 | 15.87 | 5,550 | -0.11(-0.69%) |
Nov 01, 2023 | 16.70 | 16.70 | 15.87 | 15.98 | 2,647 | +0.00(+0.00%) |
Oct 31, 2023 | 15.68 | 16.01 | 15.57 | 15.98 | 2,052 | -0.20(-1.24%) |
Oct 30, 2023 | 16.08 | 16.46 | 15.63 | 16.18 | 4,663 | +0.75(+4.86%) |
Oct 27, 2023 | 15.63 | 16.05 | 15.43 | 15.43 | 1,096 | +0.07(+0.46%) |
Oct 26, 2023 | 15.45 | 16.00 | 15.36 | 15.36 | 11,126 | -0.02(-0.13%) |
Oct 25, 2023 | 15.82 | 15.97 | 15.36 | 15.38 | 3,897 | -0.46(-2.90%) |
Oct 24, 2023 | 15.49 | 15.84 | 15.26 | 15.84 | 106,583 | +0.58(+3.80%) |
Oct 23, 2023 | 15.21 | 15.54 | 15.21 | 15.26 | 2,917 | -0.46(-2.93%) |
Oct 20, 2023 | 15.69 | 15.91 | 15.34 | 15.72 | 6,156 | -0.24(-1.50%) |
Oct 19, 2023 | 15.89 | 15.98 | 15.53 | 15.96 | 4,153 | +0.21(+1.33%) |
Oct 18, 2023 | 15.65 | 15.77 | 15.28 | 15.75 | 4,046 | +0.21(+1.35%) |
Oct 17, 2023 | 15.92 | 15.96 | 15.51 | 15.54 | 2,864 | +0.07(+0.45%) |
Oct 16, 2023 | 15.48 | 15.79 | 15.44 | 15.47 | 10,515 | +0.17(+1.11%) |
Oct 13, 2023 | 15.53 | 15.68 | 15.30 | 15.30 | 1,522 | -0.40(-2.55%) |
Oct 12, 2023 | 15.63 | 15.71 | 15.22 | 15.70 | 6,312 | +0.25(+1.62%) |
Oct 11, 2023 | 15.52 | 15.77 | 15.45 | 15.45 | 2,946 | +0.21(+1.38%) |
Oct 10, 2023 | 15.28 | 15.57 | 15.24 | 15.24 | 2,559 | +0.33(+2.21%) |
Oct 09, 2023 | 14.95 | 15.28 | 14.91 | 14.91 | 4,815 | -0.26(-1.71%) |
Oct 06, 2023 | 14.62 | 15.17 | 14.59 | 15.17 | 6,327 | +0.44(+2.99%) |
Oct 05, 2023 | 14.70 | 15.10 | 14.66 | 14.73 | 7,413 | +0.12(+0.82%) |
Oct 04, 2023 | 14.86 | 14.87 | 14.61 | 14.61 | 3,524 | +0.14(+0.97%) |
Oct 03, 2023 | 14.72 | 14.84 | 14.46 | 14.47 | 5,204 | -0.31(-2.10%) |
Oct 02, 2023 | 15.08 | 15.19 | 14.78 | 14.78 | 4,947 | -0.79(-5.07%) |
Sep 29, 2023 | 15.55 | 15.59 | 15.16 | 15.57 | 2,429 | +0.22(+1.43%) |
Sep 28, 2023 | 15.07 | 15.35 | 15.07 | 15.35 | 8,003 | +0.31(+2.06%) |
Sep 27, 2023 | 15.14 | 15.40 | 15.04 | 15.04 | 5,332 | -0.75(-4.75%) |
Sep 26, 2023 | 16.15 | 16.15 | 15.38 | 15.79 | 3,080 | -0.24(-1.50%) |
Sep 25, 2023 | 15.56 | 16.03 | 16.02 | 16.03 | 2,273 | -0.17(-1.05%) |
Sep 22, 2023 | 16.07 | 16.23 | 15.68 | 16.20 | 5,306 | +0.51(+3.25%) |
Sep 21, 2023 | 15.65 | 16.11 | 15.65 | 15.69 | 5,394 | -0.87(-5.25%) |
Sep 20, 2023 | 16.50 | 16.56 | 16.45 | 16.56 | 1,966 | -0.06(-0.36%) |
Sep 19, 2023 | 16.52 | 16.64 | 16.07 | 16.62 | 11,773 | +0.19(+1.16%) |
Sep 18, 2023 | 16.66 | 16.66 | 15.60 | 16.43 | 11,275 | -0.07(-0.42%) |
Sep 15, 2023 | 16.49 | 16.50 | 15.97 | 16.50 | 17,137 | +0.04(+0.24%) |
Sep 14, 2023 | 15.98 | 16.46 | 15.92 | 16.46 | 1,978 | +0.19(+1.17%) |
Sep 13, 2023 | 15.85 | 16.28 | 15.77 | 16.27 | 3,814 | -0.02(-0.12%) |
Sep 12, 2023 | 16.10 | 16.29 | 16.10 | 16.29 | 657 | -0.04(-0.24%) |
Sep 11, 2023 | 15.85 | 16.33 | 15.85 | 16.33 | 3,695 | +0.26(+1.62%) |
Sep 08, 2023 | 15.98 | 16.07 | 15.69 | 16.07 | 8,880 | +0.14(+0.88%) |
Sep 07, 2023 | 15.50 | 15.93 | 15.50 | 15.93 | 17,085 | +0.41(+2.64%) |
Sep 06, 2023 | 15.50 | 15.85 | 15.50 | 15.52 | 1,847 | -0.05(-0.32%) |
Sep 05, 2023 | 15.83 | 15.92 | 15.57 | 15.57 | 1,599 | -0.68(-4.18%) |
Sep 01, 2023 | 16.25 | 16.31 | 15.77 | 16.25 | 2,254 | +0.34(+2.14%) |
Aug 31, 2023 | 16.72 | 16.72 | 15.91 | 15.91 | 2,629 | -0.62(-3.75%) |
Aug 30, 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 2,702 | -0.11(-0.66%) |
Aug 29, 2023 | 16.06 | 16.65 | 16.02 | 16.64 | 2,714 | +0.29(+1.77%) |
Aug 28, 2023 | 16.22 | 16.35 | 15.79 | 16.35 | 2,687 | +0.05(+0.31%) |
Aug 25, 2023 | 16.22 | 16.30 | 15.73 | 16.30 | 4,110 | +0.80(+5.16%) |
Aug 24, 2023 | 16.03 | 16.03 | 15.50 | 15.50 | 11,965 | -0.71(-4.38%) |
Aug 23, 2023 | 16.17 | 16.21 | 15.85 | 16.21 | 10,232 | +0.50(+3.18%) |
Aug 22, 2023 | 16.15 | 16.25 | 15.71 | 15.71 | 2,727 | -0.46(-2.84%) |
Aug 21, 2023 | 16.28 | 16.28 | 15.97 | 16.17 | 2,508 | +0.35(+2.21%) |
Aug 18, 2023 | 15.95 | 15.95 | 15.67 | 15.82 | 1,196 | -0.19(-1.19%) |
Aug 17, 2023 | 15.92 | 16.07 | 15.49 | 16.01 | 3,085 | -0.03(-0.19%) |
Aug 16, 2023 | 15.97 | 16.04 | 15.55 | 16.04 | 1,307 | +0.59(+3.82%) |
Aug 15, 2023 | 15.93 | 15.99 | 15.45 | 15.45 | 1,701 | -0.74(-4.57%) |
Aug 14, 2023 | 16.03 | 16.31 | 15.65 | 16.19 | 2,345 | +0.02(+0.12%) |
Aug 11, 2023 | 16.13 | 16.18 | 15.64 | 16.17 | 10,462 | +0.37(+2.34%) |
Aug 10, 2023 | 16.41 | 16.41 | 15.78 | 15.80 | 2,610 | -0.50(-3.07%) |
Aug 09, 2023 | 16.12 | 16.31 | 15.74 | 16.30 | 2,760 | +0.66(+4.22%) |
Aug 08, 2023 | 15.67 | 16.00 | 15.64 | 15.64 | 845 | -0.54(-3.34%) |
Aug 07, 2023 | 16.01 | 16.19 | 16.01 | 16.18 | 1,298 | +0.07(+0.43%) |
Aug 04, 2023 | 15.83 | 16.18 | 15.67 | 16.11 | 5,223 | +0.02(+0.12%) |
Aug 03, 2023 | 15.82 | 16.10 | 15.57 | 16.09 | 4,044 | -0.24(-1.47%) |
Aug 02, 2023 | 15.76 | 16.34 | 15.76 | 16.33 | 773 | -0.31(-1.86%) |
Aug 01, 2023 | 16.55 | 16.64 | 16.55 | 16.64 | 2,501 | -0.07(-0.42%) |
Jul 31, 2023 | 16.79 | 16.79 | 16.36 | 16.71 | 2,175 | -0.15(-0.89%) |
Jul 28, 2023 | 16.59 | 16.86 | 16.32 | 16.86 | 2,321 | -0.20(-1.17%) |
Jul 27, 2023 | 17.08 | 17.30 | 16.57 | 17.06 | 4,762 | +0.25(+1.49%) |
Jul 26, 2023 | 17.10 | 17.20 | 16.81 | 16.81 | 4,250 | +0.06(+0.36%) |
Jul 25, 2023 | 16.81 | 17.28 | 16.73 | 16.75 | 3,435 | -0.60(-3.46%) |
Jul 24, 2023 | 17.22 | 17.36 | 16.80 | 17.35 | 2,646 | +0.36(+2.12%) |
Jul 21, 2023 | 17.35 | 17.50 | 16.96 | 16.99 | 3,351 | -0.52(-2.97%) |
Jul 20, 2023 | 17.29 | 17.60 | 16.95 | 17.51 | 3,389 | +0.34(+1.98%) |
Jul 19, 2023 | 16.85 | 17.17 | 16.61 | 17.17 | 2,659 | +0.35(+2.05%) |
Jul 18, 2023 | 17.03 | 17.12 | 16.45 | 16.82 | 3,727 | +0.21(+1.29%) |
Jul 17, 2023 | 17.00 | 17.14 | 16.60 | 16.61 | 5,238 | -0.01(-0.06%) |
Jul 14, 2023 | 17.03 | 17.15 | 16.62 | 16.62 | 2,196 | -0.16(-0.95%) |
Jul 13, 2023 | 16.94 | 16.97 | 16.78 | 16.78 | 10,280 | +0.38(+2.32%) |
Jul 12, 2023 | 16.61 | 16.92 | 16.40 | 16.40 | 1,693 | -0.15(-0.91%) |
Jul 11, 2023 | 16.52 | 16.56 | 16.52 | 16.55 | 702 | -0.08(-0.48%) |
Jul 10, 2023 | 16.70 | 16.70 | 16.17 | 16.63 | 17,381 | -0.07(-0.42%) |
Jul 07, 2023 | 16.39 | 16.70 | 16.39 | 16.70 | 1,514 | +0.49(+3.02%) |
Jul 06, 2023 | 16.48 | 16.48 | 15.88 | 16.21 | 7,896 | -0.53(-3.17%) |
Jul 05, 2023 | 16.85 | 16.85 | 16.42 | 16.74 | 2,427 | -0.31(-1.81%) |
Jul 03, 2023 | 16.89 | 17.05 | 16.57 | 17.05 | 4,383 | +0.66(+4.03%) |
Jun 30, 2023 | 16.80 | 16.91 | 16.39 | 16.39 | 2,023 | -0.16(-0.97%) |
Jun 29, 2023 | 16.55 | 16.60 | 16.03 | 16.55 | 7,547 | +0.60(+3.76%) |
Jun 28, 2023 | 16.34 | 16.34 | 15.88 | 15.95 | 1,762 | -0.05(-0.31%) |
Jun 27, 2023 | 15.85 | 16.04 | 15.70 | 16.00 | 55,230 | +0.00(+0.00%) |
Jun 26, 2023 | 15.91 | 16.00 | 15.43 | 16.00 | 170,642 | +0.84(+5.54%) |
Jun 23, 2023 | 15.57 | 15.57 | 15.16 | 15.16 | 4,921 | -0.49(-3.13%) |
Jun 22, 2023 | 16.15 | 16.15 | 15.55 | 15.65 | 772,131 | -0.15(-0.95%) |
Jun 21, 2023 | 15.71 | 15.80 | 15.55 | 15.80 | 2,046 | -0.03(-0.19%) |
Jun 20, 2023 | 15.76 | 15.83 | 15.41 | 15.83 | 2,729 | +0.00(+0.00%) |
Jun 16, 2023 | 15.61 | 15.86 | 15.52 | 15.83 | 5,831 | +0.14(+0.89%) |