Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 21.18 | 22.14 | 21.18 | 21.63 | 131,334 | +0.29(+1.35%) |
May 23, 2024 | 21.80 | 22.32 | 21.04 | 21.34 | 547,190 | -0.49(-2.23%) |
May 22, 2024 | 23.00 | 23.00 | 21.82 | 21.83 | 380,310 | -0.89(-3.90%) |
May 21, 2024 | 22.74 | 22.86 | 22.45 | 22.72 | 371,436 | +0.02(+0.07%) |
May 20, 2024 | 22.62 | 23.25 | 22.57 | 22.70 | 554,471 | +0.20(+0.89%) |
May 17, 2024 | 22.23 | 22.82 | 22.23 | 22.50 | 321,529 | +0.42(+1.90%) |
May 16, 2024 | 22.21 | 22.21 | 21.90 | 22.08 | 208,589 | +0.03(+0.14%) |
May 15, 2024 | 22.17 | 22.24 | 21.70 | 22.05 | 204,030 | +0.34(+1.57%) |
May 14, 2024 | 22.50 | 22.70 | 21.69 | 21.71 | 291,257 | -0.47(-2.13%) |
May 13, 2024 | 23.33 | 23.33 | 21.98 | 22.18 | 311,268 | -0.54(-2.36%) |
May 10, 2024 | 23.25 | 23.35 | 22.65 | 22.72 | 261,173 | -0.43(-1.86%) |
May 09, 2024 | 22.80 | 23.23 | 22.36 | 23.15 | 247,342 | +0.45(+1.98%) |
May 08, 2024 | 22.78 | 22.87 | 22.31 | 22.70 | 219,095 | +0.07(+0.31%) |
May 07, 2024 | 22.80 | 23.02 | 22.53 | 22.63 | 296,486 | -0.20(-0.88%) |
May 06, 2024 | 22.98 | 22.98 | 22.68 | 22.83 | 164,531 | +0.02(+0.09%) |
May 03, 2024 | 23.02 | 23.02 | 22.57 | 22.81 | 276,555 | -0.14(-0.60%) |
May 02, 2024 | 22.40 | 23.02 | 22.23 | 22.95 | 545,676 | +0.82(+3.69%) |
May 01, 2024 | 22.04 | 22.40 | 21.69 | 22.13 | 501,018 | +0.81(+3.80%) |
Apr 30, 2024 | 21.59 | 21.76 | 21.05 | 21.32 | 641,345 | -0.25(-1.17%) |
Apr 29, 2024 | 21.60 | 21.61 | 21.27 | 21.57 | 490,702 | +0.41(+1.95%) |
Apr 26, 2024 | 20.59 | 21.49 | 20.59 | 21.16 | 372,289 | +0.46(+2.22%) |
Apr 25, 2024 | 20.85 | 20.96 | 20.40 | 20.70 | 154,928 | -0.10(-0.48%) |
Apr 24, 2024 | 21.65 | 21.65 | 20.77 | 20.80 | 339,060 | -0.84(-3.88%) |
Apr 23, 2024 | 21.11 | 21.64 | 20.76 | 21.64 | 413,747 | +0.74(+3.54%) |
Apr 22, 2024 | 20.80 | 21.21 | 20.50 | 20.90 | 275,823 | +0.22(+1.06%) |
Apr 19, 2024 | 20.47 | 20.91 | 20.40 | 20.68 | 169,566 | +0.05(+0.24%) |
Apr 18, 2024 | 20.37 | 20.85 | 20.34 | 20.63 | 101,012 | +0.17(+0.83%) |
Apr 17, 2024 | 21.39 | 21.39 | 20.38 | 20.46 | 145,633 | -0.28(-1.35%) |
Apr 16, 2024 | 21.24 | 21.24 | 19.83 | 20.74 | 834,082 | -0.55(-2.58%) |
Apr 15, 2024 | 21.79 | 22.07 | 21.28 | 21.29 | 372,451 | -0.46(-2.11%) |
Apr 12, 2024 | 21.70 | 21.94 | 21.40 | 21.75 | 293,721 | -0.10(-0.46%) |
Apr 11, 2024 | 21.94 | 21.94 | 21.50 | 21.85 | 238,726 | +0.20(+0.92%) |
Apr 10, 2024 | 20.72 | 21.83 | 20.72 | 21.65 | 282,185 | +0.56(+2.66%) |
Apr 09, 2024 | 21.35 | 24.57 | 20.81 | 21.09 | 247,017 | -3.46(-14.09%) |
Apr 08, 2024 | 20.84 | 24.70 | 20.72 | 24.55 | 191,839 | +3.67(+17.58%) |
Apr 05, 2024 | 21.40 | 21.40 | 20.60 | 20.88 | 232,749 | +0.03(+0.14%) |
Apr 04, 2024 | 21.72 | 21.86 | 20.67 | 20.85 | 632,374 | -0.87(-4.01%) |
Apr 03, 2024 | 21.55 | 21.79 | 21.55 | 21.72 | 381,921 | +0.18(+0.84%) |
Apr 02, 2024 | 21.20 | 21.63 | 21.10 | 21.54 | 228,883 | +0.13(+0.61%) |
Apr 01, 2024 | 21.30 | 21.42 | 20.60 | 21.41 | 331,267 | +0.81(+3.93%) |
Mar 28, 2024 | 20.69 | 21.30 | 20.60 | 20.60 | 301,794 | -0.34(-1.62%) |
Mar 27, 2024 | 21.20 | 21.23 | 20.73 | 20.94 | 314,475 | -0.26(-1.23%) |
Mar 26, 2024 | 21.40 | 21.44 | 20.91 | 21.20 | 275,835 | +0.27(+1.29%) |
Mar 25, 2024 | 21.23 | 21.60 | 20.87 | 20.93 | 371,985 | +0.00(+0.00%) |
Mar 22, 2024 | 21.50 | 21.60 | 20.87 | 20.93 | 264,404 | -0.50(-2.33%) |
Mar 21, 2024 | 21.25 | 21.46 | 20.99 | 21.43 | 297,011 | +0.23(+1.11%) |
Mar 20, 2024 | 20.50 | 21.23 | 20.01 | 21.20 | 451,496 | +0.68(+3.29%) |
Mar 19, 2024 | 20.62 | 20.81 | 20.14 | 20.52 | 585,221 | -0.38(-1.81%) |
Mar 18, 2024 | 21.00 | 21.00 | 20.51 | 20.90 | 343,124 | +0.30(+1.45%) |
Mar 15, 2024 | 19.53 | 20.70 | 19.53 | 20.60 | 774,820 | +1.05(+5.37%) |
Mar 14, 2024 | 19.45 | 19.70 | 18.86 | 19.55 | 669,238 | +0.09(+0.46%) |
Mar 13, 2024 | 20.20 | 20.36 | 19.02 | 19.46 | 671,388 | -0.68(-3.35%) |
Mar 12, 2024 | 20.29 | 20.61 | 20.05 | 20.14 | 270,832 | -0.15(-0.76%) |
Mar 11, 2024 | 20.75 | 20.75 | 19.85 | 20.29 | 396,766 | -0.26(-1.27%) |
Mar 08, 2024 | 21.10 | 21.50 | 20.20 | 20.55 | 391,591 | -0.54(-2.56%) |
Mar 07, 2024 | 20.14 | 21.09 | 20.00 | 21.09 | 427,933 | +1.09(+5.45%) |
Mar 06, 2024 | 20.01 | 20.09 | 19.45 | 20.00 | 503,690 | +0.53(+2.72%) |
Mar 05, 2024 | 19.60 | 20.39 | 19.46 | 19.47 | 544,432 | -0.46(-2.31%) |
Mar 04, 2024 | 20.61 | 21.04 | 19.52 | 19.93 | 942,874 | -0.85(-4.09%) |
Mar 01, 2024 | 20.17 | 21.11 | 20.16 | 20.78 | 377,689 | +0.48(+2.36%) |
Feb 29, 2024 | 21.01 | 21.16 | 19.74 | 20.30 | 743,376 | -0.57(-2.73%) |
Feb 28, 2024 | 21.13 | 21.19 | 20.61 | 20.87 | 383,719 | -0.24(-1.14%) |
Feb 27, 2024 | 20.56 | 21.48 | 20.56 | 21.11 | 485,739 | +0.55(+2.68%) |
Feb 26, 2024 | 20.25 | 21.20 | 19.77 | 20.56 | 1,208,884 | +0.34(+1.67%) |
Feb 23, 2024 | 21.58 | 21.65 | 20.21 | 20.22 | 1,709,559 | -1.36(-6.29%) |
Feb 22, 2024 | 22.58 | 22.64 | 21.53 | 21.58 | 519,344 | -1.01(-4.47%) |
Feb 21, 2024 | 22.01 | 22.69 | 21.72 | 22.59 | 636,513 | +0.32(+1.45%) |
Feb 20, 2024 | 23.07 | 23.21 | 22.06 | 22.27 | 694,426 | -0.89(-3.85%) |
Feb 16, 2024 | 23.40 | 23.40 | 22.74 | 23.16 | 376,435 | -0.06(-0.26%) |
Feb 15, 2024 | 23.19 | 23.36 | 22.65 | 23.22 | 509,654 | +0.03(+0.14%) |
Feb 14, 2024 | 23.25 | 23.65 | 23.16 | 23.19 | 402,695 | -0.09(-0.40%) |
Feb 13, 2024 | 23.30 | 23.69 | 23.10 | 23.28 | 525,255 | -0.38(-1.61%) |
Feb 12, 2024 | 24.00 | 24.00 | 23.11 | 23.66 | 456,833 | +0.31(+1.33%) |
Feb 09, 2024 | 23.20 | 23.81 | 23.06 | 23.35 | 583,769 | +0.06(+0.26%) |
Feb 08, 2024 | 24.89 | 24.89 | 23.12 | 23.29 | 1,635,756 | -1.66(-6.65%) |
Feb 07, 2024 | 24.25 | 25.01 | 24.25 | 24.95 | 343,433 | +0.40(+1.63%) |
Feb 06, 2024 | 24.60 | 25.04 | 24.36 | 24.55 | 553,196 | -0.03(-0.12%) |
Feb 05, 2024 | 25.04 | 25.04 | 24.13 | 24.58 | 448,315 | -0.48(-1.92%) |
Feb 02, 2024 | 24.55 | 25.10 | 24.12 | 25.06 | 576,673 | +0.28(+1.13%) |
Feb 01, 2024 | 24.20 | 24.82 | 23.97 | 24.78 | 1,134,801 | +1.69(+7.32%) |
Jan 31, 2024 | 23.84 | 23.84 | 22.90 | 23.09 | 909,697 | -0.25(-1.07%) |
Jan 30, 2024 | 23.00 | 23.59 | 22.63 | 23.34 | 702,135 | +0.39(+1.70%) |
Jan 29, 2024 | 22.25 | 23.45 | 22.15 | 22.95 | 767,436 | +0.76(+3.43%) |
Jan 26, 2024 | 22.50 | 22.50 | 22.00 | 22.19 | 657,688 | -0.30(-1.33%) |
Jan 25, 2024 | 22.90 | 23.01 | 22.09 | 22.49 | 788,051 | -0.62(-2.68%) |
Jan 24, 2024 | 24.42 | 24.42 | 23.01 | 23.11 | 744,659 | -0.64(-2.69%) |
Jan 23, 2024 | 24.11 | 24.27 | 23.71 | 23.75 | 347,340 | -0.34(-1.41%) |
Jan 22, 2024 | 24.50 | 24.98 | 24.05 | 24.09 | 438,599 | -0.48(-1.95%) |
Jan 19, 2024 | 24.48 | 24.69 | 24.03 | 24.57 | 957,407 | +0.46(+1.91%) |
Jan 18, 2024 | 24.11 | 24.41 | 23.68 | 24.11 | 601,922 | +0.14(+0.58%) |
Jan 17, 2024 | 23.61 | 24.14 | 23.14 | 23.97 | 777,626 | -0.18(-0.75%) |
Jan 16, 2024 | 24.47 | 25.04 | 23.70 | 24.15 | 1,432,459 | +0.19(+0.79%) |
Jan 12, 2024 | 22.82 | 24.00 | 22.80 | 23.96 | 1,095,919 | +1.46(+6.49%) |
Jan 11, 2024 | 21.96 | 22.56 | 21.50 | 22.50 | 512,337 | +0.86(+3.99%) |
Jan 10, 2024 | 21.88 | 22.38 | 21.55 | 21.64 | 722,891 | -0.13(-0.61%) |
Jan 09, 2024 | 20.80 | 21.86 | 20.79 | 21.77 | 426,073 | +0.86(+4.11%) |
Jan 08, 2024 | 21.00 | 21.00 | 20.52 | 20.91 | 466,225 | +0.04(+0.19%) |
Jan 05, 2024 | 20.80 | 20.96 | 20.59 | 20.87 | 395,212 | +0.10(+0.48%) |
Jan 04, 2024 | 20.55 | 20.80 | 20.41 | 20.77 | 597,893 | +0.31(+1.49%) |
Jan 03, 2024 | 20.69 | 20.98 | 20.34 | 20.46 | 865,939 | -0.38(-1.84%) |
Jan 02, 2024 | 21.29 | 21.30 | 20.62 | 20.85 | 2,934,268 | -0.46(-2.14%) |
Dec 29, 2023 | 21.01 | 21.46 | 20.85 | 21.30 | 2,785,255 | +0.45(+2.13%) |
Dec 28, 2023 | 21.14 | 21.14 | 20.69 | 20.86 | 2,834,784 | -0.22(-1.06%) |
Dec 27, 2023 | 21.16 | 21.65 | 20.95 | 21.08 | 2,740,479 | -0.33(-1.52%) |
Dec 26, 2023 | 21.15 | 21.48 | 20.91 | 21.41 | 528,910 | +0.35(+1.67%) |
Dec 22, 2023 | 21.02 | 21.25 | 20.98 | 21.06 | 5,193,108 | +0.07(+0.32%) |
Dec 21, 2023 | 20.58 | 21.11 | 20.57 | 20.99 | 331,398 | +0.45(+2.19%) |
Dec 20, 2023 | 20.56 | 20.88 | 20.37 | 20.54 | 542,485 | -0.16(-0.77%) |
Dec 19, 2023 | 20.64 | 20.83 | 20.27 | 20.70 | 609,616 | -0.03(-0.14%) |
Dec 18, 2023 | 20.45 | 20.76 | 20.30 | 20.73 | 520,810 | +0.32(+1.57%) |
Dec 15, 2023 | 20.26 | 20.72 | 20.25 | 20.41 | 477,895 | +0.15(+0.74%) |
Dec 14, 2023 | 20.25 | 20.40 | 19.82 | 20.26 | 482,573 | +0.08(+0.37%) |
Dec 13, 2023 | 20.35 | 20.42 | 19.71 | 20.18 | 503,297 | -0.14(-0.71%) |
Dec 12, 2023 | 19.86 | 20.45 | 19.68 | 20.33 | 482,584 | +0.67(+3.41%) |
Dec 11, 2023 | 19.65 | 19.87 | 19.45 | 19.66 | 429,364 | +0.03(+0.18%) |
Dec 08, 2023 | 19.65 | 19.82 | 19.30 | 19.63 | 349,815 | -0.06(-0.28%) |
Dec 07, 2023 | 19.65 | 19.78 | 19.14 | 19.68 | 290,315 | +0.09(+0.47%) |
Dec 06, 2023 | 19.98 | 19.98 | 19.57 | 19.59 | 169,921 | -0.08(-0.41%) |
Dec 05, 2023 | 19.80 | 20.00 | 19.67 | 19.67 | 210,029 | -0.39(-1.94%) |
Dec 04, 2023 | 19.75 | 20.08 | 19.59 | 20.06 | 345,575 | +0.49(+2.50%) |
Dec 01, 2023 | 19.11 | 19.68 | 19.08 | 19.57 | 456,930 | +0.49(+2.58%) |
Nov 30, 2023 | 18.61 | 19.23 | 18.55 | 19.08 | 987,561 | +0.53(+2.84%) |
Nov 29, 2023 | 18.90 | 19.09 | 18.35 | 18.55 | 428,430 | -0.78(-4.03%) |
Nov 28, 2023 | 19.40 | 19.40 | 19.01 | 19.33 | 171,827 | +0.05(+0.26%) |
Nov 27, 2023 | 19.35 | 19.35 | 19.12 | 19.28 | 165,880 | -0.01(-0.04%) |
Nov 24, 2023 | 18.95 | 19.34 | 18.95 | 19.29 | 146,553 | +0.27(+1.41%) |
Nov 22, 2023 | 18.91 | 19.04 | 18.75 | 19.02 | 203,914 | -0.03(-0.16%) |
Nov 21, 2023 | 19.00 | 19.13 | 18.71 | 19.05 | 221,336 | +0.05(+0.26%) |
Nov 20, 2023 | 19.01 | 19.13 | 18.75 | 19.00 | 509,454 | +0.00(+0.00%) |
Nov 17, 2023 | 19.00 | 19.15 | 18.94 | 19.00 | 379,029 | +0.25(+1.33%) |
Nov 16, 2023 | 18.75 | 18.94 | 18.36 | 18.75 | 439,729 | +0.29(+1.56%) |
Nov 15, 2023 | 18.53 | 18.53 | 17.98 | 18.46 | 322,015 | -0.02(-0.10%) |
Nov 14, 2023 | 18.32 | 18.53 | 18.15 | 18.48 | 326,295 | +0.13(+0.70%) |
Nov 13, 2023 | 17.85 | 18.44 | 17.83 | 18.35 | 340,947 | +0.53(+2.98%) |
Nov 10, 2023 | 17.40 | 17.90 | 17.31 | 17.82 | 257,039 | +0.24(+1.37%) |
Nov 09, 2023 | 17.09 | 17.74 | 16.95 | 17.58 | 331,665 | +0.63(+3.72%) |
Nov 08, 2023 | 17.68 | 17.68 | 16.94 | 16.95 | 224,946 | -0.48(-2.75%) |
Nov 07, 2023 | 17.30 | 17.59 | 17.09 | 17.43 | 191,804 | +0.18(+1.04%) |
Nov 06, 2023 | 17.63 | 17.75 | 17.03 | 17.25 | 598,871 | -0.36(-2.04%) |
Nov 03, 2023 | 18.01 | 18.09 | 17.28 | 17.61 | 214,091 | -0.28(-1.57%) |
Nov 02, 2023 | 18.35 | 18.35 | 17.67 | 17.89 | 397,405 | -0.18(-1.01%) |
Nov 01, 2023 | 18.29 | 18.30 | 17.90 | 18.07 | 520,501 | -0.03(-0.15%) |
Oct 31, 2023 | 17.60 | 18.18 | 17.60 | 18.10 | 748,395 | +0.20(+1.14%) |
Oct 30, 2023 | 17.60 | 17.93 | 17.50 | 17.90 | 263,205 | +0.42(+2.38%) |
Oct 27, 2023 | 18.03 | 18.19 | 17.38 | 17.48 | 312,087 | -0.56(-3.10%) |
Oct 26, 2023 | 18.29 | 18.29 | 17.90 | 18.04 | 352,578 | -0.13(-0.72%) |
Oct 25, 2023 | 18.00 | 18.29 | 17.78 | 18.17 | 515,510 | +0.39(+2.19%) |
Oct 24, 2023 | 17.79 | 17.85 | 17.48 | 17.78 | 342,797 | +0.05(+0.28%) |
Oct 23, 2023 | 17.50 | 17.85 | 17.14 | 17.73 | 450,943 | +0.23(+1.30%) |
Oct 20, 2023 | 17.42 | 17.60 | 17.21 | 17.50 | 317,137 | +0.18(+1.05%) |
Oct 19, 2023 | 16.70 | 17.43 | 16.55 | 17.32 | 355,194 | +0.62(+3.68%) |
Oct 18, 2023 | 16.50 | 16.79 | 16.38 | 16.70 | 270,400 | +0.29(+1.79%) |
Oct 17, 2023 | 15.90 | 16.53 | 15.83 | 16.41 | 278,839 | +0.50(+3.15%) |
Oct 16, 2023 | 16.41 | 16.22 | 15.86 | 15.91 | 246,946 | -0.36(-2.21%) |
Oct 13, 2023 | 16.40 | 16.42 | 16.05 | 16.27 | 187,423 | -0.08(-0.49%) |
Oct 12, 2023 | 16.40 | 16.50 | 16.03 | 16.35 | 216,923 | -0.06(-0.35%) |
Oct 11, 2023 | 16.74 | 16.82 | 16.20 | 16.41 | 348,159 | -0.33(-1.98%) |
Oct 10, 2023 | 17.23 | 17.23 | 16.61 | 16.74 | 369,980 | -0.25(-1.47%) |
Oct 09, 2023 | 16.75 | 17.07 | 16.72 | 16.99 | 246,765 | +0.10(+0.59%) |
Oct 06, 2023 | 16.70 | 17.21 | 16.56 | 16.89 | 469,646 | +0.19(+1.14%) |
Oct 05, 2023 | 16.19 | 16.80 | 16.15 | 16.70 | 425,789 | +0.58(+3.60%) |
Oct 04, 2023 | 16.00 | 16.16 | 15.51 | 16.12 | 807,590 | -0.08(-0.49%) |
Oct 03, 2023 | 16.38 | 16.64 | 16.13 | 16.20 | 602,083 | -0.37(-2.23%) |
Oct 02, 2023 | 17.50 | 17.50 | 16.30 | 16.57 | 727,892 | -0.48(-2.82%) |
Sep 29, 2023 | 18.25 | 18.25 | 17.01 | 17.05 | 896,018 | -1.01(-5.59%) |
Sep 28, 2023 | 17.60 | 18.37 | 17.57 | 18.06 | 714,007 | +0.53(+3.02%) |
Sep 27, 2023 | 17.37 | 17.73 | 16.89 | 17.53 | 615,454 | +0.34(+1.98%) |
Sep 26, 2023 | 17.86 | 17.86 | 17.15 | 17.19 | 593,643 | -0.52(-2.94%) |
Sep 25, 2023 | 17.36 | 17.77 | 17.65 | 17.71 | 585,750 | +0.48(+2.78%) |
Sep 22, 2023 | 16.80 | 17.25 | 16.72 | 17.23 | 559,204 | +0.63(+3.80%) |
Sep 21, 2023 | 16.55 | 16.65 | 16.39 | 16.60 | 396,208 | +0.02(+0.12%) |
Sep 20, 2023 | 16.55 | 16.71 | 16.49 | 16.58 | 566,299 | +0.05(+0.30%) |
Sep 19, 2023 | 16.66 | 16.79 | 16.41 | 16.53 | 322,952 | -0.06(-0.36%) |
Sep 18, 2023 | 16.48 | 16.60 | 16.31 | 16.59 | 424,919 | +0.21(+1.28%) |
Sep 15, 2023 | 16.25 | 16.54 | 16.10 | 16.38 | 746,568 | +0.15(+0.94%) |
Sep 14, 2023 | 15.76 | 16.64 | 15.76 | 16.23 | 1,579,811 | +0.56(+3.55%) |
Sep 13, 2023 | 15.30 | 15.74 | 15.16 | 15.67 | 983,534 | +0.59(+3.91%) |
Sep 12, 2023 | 14.85 | 15.11 | 14.77 | 15.08 | 530,999 | +0.31(+2.10%) |
Sep 11, 2023 | 15.00 | 15.23 | 14.77 | 14.77 | 467,927 | -0.07(-0.47%) |
Sep 08, 2023 | 14.90 | 14.90 | 14.63 | 14.84 | 235,503 | +0.18(+1.20%) |
Sep 07, 2023 | 14.70 | 14.80 | 14.62 | 14.66 | 279,354 | -0.14(-0.92%) |
Sep 06, 2023 | 15.03 | 15.03 | 14.70 | 14.80 | 353,863 | -0.16(-1.07%) |
Sep 05, 2023 | 15.10 | 15.23 | 14.93 | 14.96 | 767,769 | +0.20(+1.36%) |
Sep 01, 2023 | 14.69 | 14.90 | 14.69 | 14.76 | 275,633 | +0.03(+0.20%) |
Aug 31, 2023 | 14.70 | 14.73 | 14.48 | 14.73 | 233,765 | +0.12(+0.82%) |
Aug 30, 2023 | 14.40 | 14.63 | 14.31 | 14.61 | 279,164 | +0.26(+1.81%) |
Aug 29, 2023 | 14.41 | 14.41 | 14.16 | 14.35 | 139,882 | +0.05(+0.35%) |
Aug 28, 2023 | 14.25 | 14.39 | 14.06 | 14.30 | 192,661 | +0.05(+0.35%) |
Aug 25, 2023 | 14.21 | 14.28 | 14.07 | 14.25 | 258,303 | +0.09(+0.64%) |
Aug 24, 2023 | 14.29 | 14.36 | 14.13 | 14.16 | 233,972 | -0.20(-1.39%) |
Aug 23, 2023 | 14.00 | 14.40 | 13.96 | 14.36 | 446,882 | +0.37(+2.64%) |
Aug 22, 2023 | 13.90 | 14.00 | 13.79 | 13.99 | 226,417 | +0.19(+1.38%) |
Aug 21, 2023 | 13.79 | 13.84 | 13.60 | 13.80 | 420,243 | +0.13(+0.95%) |
Aug 18, 2023 | 13.32 | 13.68 | 13.19 | 13.67 | 247,922 | +0.38(+2.86%) |
Aug 17, 2023 | 13.43 | 13.43 | 13.23 | 13.29 | 132,660 | -0.03(-0.23%) |
Aug 16, 2023 | 12.87 | 13.35 | 12.79 | 13.32 | 192,264 | +0.45(+3.50%) |
Aug 15, 2023 | 13.00 | 13.09 | 12.87 | 12.87 | 178,200 | -0.20(-1.53%) |
Aug 14, 2023 | 13.72 | 13.72 | 13.03 | 13.07 | 183,507 | -0.39(-2.93%) |
Aug 11, 2023 | 13.31 | 13.54 | 13.31 | 13.46 | 112,500 | +0.02(+0.11%) |
Aug 10, 2023 | 13.59 | 13.70 | 13.25 | 13.45 | 171,392 | -0.11(-0.81%) |
Aug 09, 2023 | 13.72 | 13.72 | 13.32 | 13.56 | 144,627 | +0.06(+0.44%) |
Aug 08, 2023 | 13.89 | 13.89 | 13.33 | 13.50 | 345,881 | -0.48(-3.43%) |
Aug 07, 2023 | 13.70 | 13.99 | 13.64 | 13.98 | 536,856 | +0.36(+2.64%) |
Aug 04, 2023 | 13.01 | 13.68 | 13.01 | 13.62 | 243,455 | +0.22(+1.64%) |
Aug 03, 2023 | 13.16 | 13.40 | 13.04 | 13.40 | 198,106 | +0.30(+2.29%) |
Aug 02, 2023 | 13.40 | 13.55 | 12.75 | 13.10 | 444,466 | -0.26(-1.95%) |
Aug 01, 2023 | 13.10 | 13.37 | 12.92 | 13.36 | 226,587 | +0.37(+2.85%) |
Jul 31, 2023 | 12.75 | 13.35 | 12.75 | 12.99 | 394,373 | +0.27(+2.12%) |
Jul 28, 2023 | 12.70 | 12.82 | 12.66 | 12.72 | 106,346 | +0.07(+0.55%) |
Jul 27, 2023 | 12.83 | 12.92 | 12.64 | 12.65 | 143,656 | -0.17(-1.33%) |
Jul 26, 2023 | 12.86 | 12.87 | 12.66 | 12.82 | 136,187 | -0.04(-0.31%) |
Jul 25, 2023 | 12.65 | 12.89 | 12.62 | 12.86 | 199,782 | +0.25(+1.98%) |
Jul 24, 2023 | 12.36 | 12.67 | 12.20 | 12.61 | 256,761 | +0.30(+2.44%) |
Jul 21, 2023 | 12.33 | 12.41 | 12.26 | 12.31 | 123,934 | -0.02(-0.16%) |
Jul 20, 2023 | 12.21 | 12.39 | 12.21 | 12.33 | 163,411 | -0.03(-0.24%) |
Jul 19, 2023 | 12.40 | 12.55 | 12.30 | 12.36 | 140,263 | -0.02(-0.16%) |
Jul 18, 2023 | 12.45 | 12.67 | 12.33 | 12.38 | 233,510 | -0.06(-0.48%) |
Jul 17, 2023 | 12.40 | 12.44 | 12.18 | 12.44 | 307,173 | +0.23(+1.88%) |
Jul 14, 2023 | 12.60 | 12.60 | 12.20 | 12.21 | 196,536 | -0.36(-2.86%) |
Jul 13, 2023 | 12.48 | 12.67 | 12.47 | 12.57 | 212,054 | +0.20(+1.62%) |
Jul 12, 2023 | 12.55 | 12.72 | 12.33 | 12.37 | 122,292 | -0.19(-1.51%) |
Jul 11, 2023 | 12.30 | 12.63 | 12.27 | 12.56 | 146,481 | +0.29(+2.36%) |
Jul 10, 2023 | 12.07 | 12.30 | 12.07 | 12.27 | 165,716 | +0.18(+1.49%) |
Jul 07, 2023 | 12.17 | 12.28 | 12.01 | 12.09 | 221,833 | +0.09(+0.75%) |
Jul 06, 2023 | 12.20 | 12.43 | 11.97 | 12.00 | 259,648 | -0.25(-2.04%) |
Jul 05, 2023 | 12.69 | 12.69 | 12.20 | 12.25 | 601,950 | -0.30(-2.39%) |
Jul 03, 2023 | 12.63 | 12.74 | 12.55 | 12.55 | 68,627 | -0.09(-0.71%) |
Jun 30, 2023 | 12.61 | 12.80 | 12.61 | 12.64 | 188,556 | -0.01(-0.08%) |
Jun 29, 2023 | 12.71 | 12.80 | 12.63 | 12.65 | 141,453 | -0.07(-0.55%) |
Jun 28, 2023 | 12.90 | 13.00 | 12.70 | 12.72 | 164,427 | -0.27(-2.08%) |
Jun 27, 2023 | 13.18 | 13.18 | 12.88 | 12.99 | 355,236 | +0.04(+0.31%) |
Jun 26, 2023 | 12.97 | 13.07 | 12.80 | 12.95 | 266,464 | +0.00(+0.00%) |
Jun 23, 2023 | 13.39 | 13.39 | 12.90 | 12.95 | 200,856 | -0.39(-2.92%) |
Jun 22, 2023 | 13.30 | 13.40 | 13.16 | 13.34 | 240,171 | +0.09(+0.68%) |
Jun 21, 2023 | 13.30 | 13.34 | 13.14 | 13.25 | 157,642 | -0.08(-0.60%) |
Jun 20, 2023 | 13.45 | 13.45 | 13.10 | 13.33 | 234,372 | -0.14(-1.04%) |
Jun 16, 2023 | 13.20 | 13.50 | 13.20 | 13.47 | 203,869 | -0.04(-0.30%) |