Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.37 | 19.68 | 19.35 | 19.37 | 189,628 | -0.10(-0.51%) |
Apr 29, 2024 | 19.44 | 19.50 | 19.01 | 19.47 | 270,748 | +0.08(+0.41%) |
Apr 26, 2024 | 21.33 | 22.20 | 18.64 | 19.39 | 446,276 | -0.75(-3.74%) |
Apr 25, 2024 | 20.00 | 20.22 | 19.85 | 20.14 | 185,227 | +0.04(+0.20%) |
Apr 24, 2024 | 19.89 | 20.32 | 19.89 | 20.10 | 222,220 | +0.15(+0.75%) |
Apr 23, 2024 | 19.71 | 20.09 | 19.71 | 19.95 | 118,940 | +0.28(+1.41%) |
Apr 22, 2024 | 19.52 | 19.94 | 19.48 | 19.67 | 131,397 | +0.21(+1.07%) |
Apr 19, 2024 | 18.85 | 19.55 | 18.85 | 19.47 | 163,523 | +0.63(+3.32%) |
Apr 18, 2024 | 18.68 | 18.97 | 18.68 | 18.84 | 137,374 | +0.21(+1.12%) |
Apr 17, 2024 | 19.07 | 19.19 | 18.59 | 18.63 | 125,631 | -0.40(-2.09%) |
Apr 16, 2024 | 18.68 | 19.12 | 18.53 | 19.03 | 169,669 | +0.07(+0.37%) |
Apr 15, 2024 | 18.79 | 19.14 | 18.72 | 18.96 | 223,882 | +0.26(+1.38%) |
Apr 12, 2024 | 18.98 | 19.08 | 18.63 | 18.70 | 223,355 | -0.34(-1.77%) |
Apr 11, 2024 | 18.85 | 19.19 | 18.65 | 19.04 | 104,257 | +0.21(+1.11%) |
Apr 10, 2024 | 18.78 | 19.00 | 18.50 | 18.83 | 138,150 | -0.15(-0.78%) |
Apr 09, 2024 | 19.11 | 19.11 | 18.70 | 18.98 | 122,202 | -0.11(-0.57%) |
Apr 08, 2024 | 19.23 | 19.37 | 19.06 | 19.09 | 93,113 | -0.09(-0.47%) |
Apr 05, 2024 | 19.29 | 19.34 | 19.01 | 19.18 | 132,141 | +0.05(+0.26%) |
Apr 04, 2024 | 19.67 | 19.74 | 19.11 | 19.13 | 148,558 | -0.38(-1.93%) |
Apr 03, 2024 | 19.53 | 19.58 | 19.33 | 19.51 | 121,915 | -0.10(-0.51%) |
Apr 02, 2024 | 19.63 | 19.91 | 19.49 | 19.60 | 128,246 | -0.13(-0.65%) |
Apr 01, 2024 | 20.01 | 20.18 | 19.73 | 19.73 | 218,684 | -0.43(-2.12%) |
Mar 28, 2024 | 19.88 | 20.27 | 19.80 | 20.16 | 167,618 | +0.34(+1.70%) |
Mar 27, 2024 | 19.66 | 19.95 | 19.66 | 19.82 | 162,470 | +0.30(+1.52%) |
Mar 26, 2024 | 19.47 | 19.63 | 19.40 | 19.53 | 135,014 | +0.07(+0.36%) |
Mar 25, 2024 | 19.58 | 19.80 | 19.45 | 19.46 | 128,554 | -0.13(-0.66%) |
Mar 22, 2024 | 19.62 | 19.74 | 19.35 | 19.58 | 149,943 | +0.11(+0.56%) |
Mar 21, 2024 | 19.55 | 19.85 | 19.47 | 19.48 | 237,766 | -0.08(-0.41%) |
Mar 20, 2024 | 19.51 | 19.75 | 19.37 | 19.55 | 113,611 | -0.04(-0.20%) |
Mar 19, 2024 | 19.50 | 19.78 | 19.49 | 19.59 | 153,911 | +0.14(+0.71%) |
Mar 18, 2024 | 19.68 | 19.82 | 19.40 | 19.46 | 141,932 | -0.25(-1.26%) |
Mar 15, 2024 | 19.44 | 19.86 | 19.26 | 19.70 | 386,174 | +0.17(+0.86%) |
Mar 14, 2024 | 20.06 | 20.06 | 19.45 | 19.54 | 158,647 | -0.48(-2.38%) |
Mar 13, 2024 | 20.63 | 20.83 | 19.82 | 20.01 | 258,151 | -0.72(-3.49%) |
Mar 12, 2024 | 20.34 | 21.58 | 20.14 | 20.74 | 491,897 | +1.29(+6.63%) |
Mar 11, 2024 | 19.96 | 19.96 | 19.40 | 19.45 | 200,500 | -0.65(-3.26%) |
Mar 08, 2024 | 19.41 | 20.37 | 19.41 | 20.10 | 205,090 | +0.79(+4.11%) |
Mar 07, 2024 | 19.36 | 19.53 | 19.26 | 19.31 | 221,813 | +0.01(+0.05%) |
Mar 06, 2024 | 19.10 | 19.39 | 18.81 | 19.30 | 235,507 | +0.22(+1.13%) |
Mar 05, 2024 | 19.34 | 19.63 | 19.08 | 19.08 | 202,771 | -0.26(-1.32%) |
Mar 04, 2024 | 19.83 | 20.18 | 19.31 | 19.34 | 166,743 | -0.39(-1.99%) |
Mar 01, 2024 | 19.84 | 19.84 | 19.37 | 19.73 | 308,865 | -0.14(-0.69%) |
Feb 29, 2024 | 20.02 | 20.30 | 19.70 | 19.87 | 155,142 | -0.08(-0.40%) |
Feb 28, 2024 | 20.07 | 20.14 | 19.82 | 19.95 | 140,824 | -0.24(-1.17%) |
Feb 27, 2024 | 19.97 | 20.24 | 19.71 | 20.18 | 230,230 | +0.15(+0.74%) |
Feb 26, 2024 | 21.35 | 21.35 | 19.75 | 20.04 | 541,910 | -0.72(-3.46%) |
Feb 23, 2024 | 18.37 | 20.76 | 18.04 | 20.75 | 653,277 | +3.80(+22.40%) |
Feb 22, 2024 | 16.93 | 17.03 | 16.78 | 16.95 | 183,147 | -0.06(-0.35%) |
Feb 21, 2024 | 17.08 | 17.10 | 16.92 | 17.01 | 156,723 | -0.12(-0.69%) |
Feb 20, 2024 | 16.91 | 17.24 | 16.91 | 17.13 | 188,132 | +0.09(+0.52%) |
Feb 16, 2024 | 17.15 | 17.27 | 16.89 | 17.04 | 205,834 | -0.08(-0.46%) |
Feb 15, 2024 | 16.62 | 17.13 | 16.56 | 17.12 | 184,331 | +0.59(+3.57%) |
Feb 14, 2024 | 16.31 | 16.64 | 16.25 | 16.53 | 142,722 | +0.31(+1.88%) |
Feb 13, 2024 | 16.29 | 16.43 | 16.04 | 16.23 | 183,134 | -0.29(-1.73%) |
Feb 12, 2024 | 15.95 | 16.55 | 15.95 | 16.51 | 302,612 | +0.57(+3.58%) |
Feb 09, 2024 | 15.74 | 16.08 | 15.64 | 15.94 | 181,196 | +0.20(+1.25%) |
Feb 08, 2024 | 15.64 | 15.76 | 15.53 | 15.74 | 173,681 | +0.05(+0.31%) |
Feb 07, 2024 | 15.82 | 15.93 | 15.64 | 15.70 | 160,327 | -0.23(-1.42%) |
Feb 06, 2024 | 16.03 | 16.13 | 15.75 | 15.92 | 112,606 | -0.13(-0.80%) |
Feb 05, 2024 | 16.10 | 16.15 | 15.81 | 16.05 | 126,700 | -0.22(-1.33%) |
Feb 02, 2024 | 16.48 | 16.56 | 16.10 | 16.27 | 137,220 | -0.21(-1.25%) |
Feb 01, 2024 | 16.35 | 16.49 | 16.15 | 16.47 | 145,668 | +0.12(+0.72%) |
Jan 31, 2024 | 16.35 | 16.54 | 16.27 | 16.35 | 184,120 | -0.12(-0.72%) |
Jan 30, 2024 | 16.63 | 16.69 | 16.28 | 16.47 | 169,933 | -0.21(-1.24%) |
Jan 29, 2024 | 16.52 | 16.75 | 16.48 | 16.68 | 133,529 | +0.08(+0.47%) |
Jan 26, 2024 | 16.85 | 16.94 | 16.57 | 16.60 | 136,688 | -0.13(-0.77%) |
Jan 25, 2024 | 16.60 | 16.75 | 16.50 | 16.73 | 166,820 | +0.31(+1.92%) |
Jan 24, 2024 | 16.75 | 16.76 | 16.36 | 16.41 | 138,486 | -0.18(-1.07%) |
Jan 23, 2024 | 16.63 | 16.81 | 16.55 | 16.59 | 148,261 | +0.03(+0.18%) |
Jan 22, 2024 | 16.34 | 16.57 | 16.22 | 16.56 | 182,632 | +0.32(+2.00%) |
Jan 19, 2024 | 16.41 | 16.54 | 16.23 | 16.24 | 150,134 | -0.06(-0.36%) |
Jan 18, 2024 | 16.17 | 16.36 | 16.01 | 16.30 | 154,649 | +0.02(+0.12%) |
Jan 17, 2024 | 15.75 | 16.33 | 15.75 | 16.28 | 138,826 | +0.29(+1.78%) |
Jan 16, 2024 | 16.13 | 16.29 | 15.85 | 15.99 | 157,981 | -0.24(-1.46%) |
Jan 12, 2024 | 16.35 | 16.40 | 16.13 | 16.23 | 142,136 | +0.02(+0.12%) |
Jan 11, 2024 | 16.04 | 16.21 | 15.78 | 16.21 | 142,997 | +0.08(+0.49%) |
Jan 10, 2024 | 16.06 | 16.20 | 15.99 | 16.13 | 109,216 | -0.01(-0.06%) |
Jan 09, 2024 | 16.34 | 16.34 | 15.98 | 16.14 | 217,239 | -0.33(-2.03%) |
Jan 08, 2024 | 16.49 | 16.49 | 16.20 | 16.47 | 173,323 | +0.12(+0.72%) |
Jan 05, 2024 | 16.21 | 16.73 | 16.21 | 16.35 | 285,924 | +0.13(+0.79%) |
Jan 04, 2024 | 16.24 | 16.39 | 16.20 | 16.23 | 175,084 | +0.05(+0.30%) |
Jan 03, 2024 | 16.04 | 16.32 | 15.91 | 16.18 | 185,588 | +0.21(+1.29%) |
Jan 02, 2024 | 15.65 | 16.19 | 15.65 | 15.97 | 185,345 | +0.25(+1.57%) |
Dec 29, 2023 | 15.79 | 15.83 | 15.60 | 15.72 | 193,533 | -0.02(-0.13%) |
Dec 28, 2023 | 15.82 | 15.89 | 15.72 | 15.74 | 203,341 | -0.14(-0.87%) |
Dec 27, 2023 | 15.73 | 16.06 | 15.72 | 15.88 | 161,876 | +0.09(+0.56%) |
Dec 26, 2023 | 16.18 | 16.18 | 15.71 | 15.79 | 155,510 | -0.32(-2.02%) |
Dec 22, 2023 | 16.44 | 16.60 | 16.11 | 16.12 | 212,172 | -0.24(-1.44%) |
Dec 21, 2023 | 16.16 | 16.38 | 15.87 | 16.35 | 428,917 | +0.21(+1.28%) |
Dec 20, 2023 | 15.87 | 16.31 | 15.77 | 16.15 | 296,888 | +0.17(+1.05%) |
Dec 19, 2023 | 15.84 | 16.07 | 15.53 | 15.98 | 261,192 | +0.11(+0.68%) |
Dec 18, 2023 | 15.72 | 15.90 | 15.66 | 15.87 | 189,023 | +0.16(+1.00%) |
Dec 15, 2023 | 16.12 | 16.12 | 15.38 | 15.72 | 620,518 | -0.25(-1.54%) |
Dec 14, 2023 | 16.37 | 16.37 | 15.81 | 15.96 | 257,038 | -0.36(-2.23%) |
Dec 13, 2023 | 16.04 | 16.33 | 15.87 | 16.33 | 395,636 | +0.33(+2.09%) |
Dec 12, 2023 | 16.10 | 16.15 | 15.96 | 15.99 | 117,898 | -0.12(-0.73%) |
Dec 11, 2023 | 16.37 | 16.44 | 16.01 | 16.11 | 185,299 | -0.19(-1.15%) |
Dec 08, 2023 | 16.29 | 16.33 | 15.83 | 16.30 | 192,975 | -0.04(-0.24%) |
Dec 07, 2023 | 16.00 | 16.34 | 15.90 | 16.34 | 198,405 | +0.33(+2.09%) |
Dec 06, 2023 | 16.33 | 16.37 | 15.87 | 16.00 | 194,218 | -0.21(-1.31%) |
Dec 05, 2023 | 16.34 | 16.34 | 16.16 | 16.21 | 161,321 | -0.13(-0.77%) |
Dec 04, 2023 | 16.26 | 16.44 | 16.17 | 16.34 | 177,638 | +0.07(+0.42%) |
Dec 01, 2023 | 16.31 | 16.46 | 16.18 | 16.27 | 179,894 | -0.13(-0.77%) |
Nov 30, 2023 | 16.16 | 16.45 | 16.06 | 16.40 | 339,921 | +0.19(+1.19%) |
Nov 29, 2023 | 16.29 | 16.31 | 16.10 | 16.20 | 155,412 | +0.06(+0.36%) |
Nov 28, 2023 | 16.76 | 16.85 | 16.09 | 16.15 | 168,363 | -0.62(-3.69%) |
Nov 27, 2023 | 16.22 | 16.77 | 16.22 | 16.76 | 239,592 | +0.50(+3.09%) |
Nov 24, 2023 | 16.07 | 16.27 | 15.99 | 16.26 | 170,756 | +0.28(+1.75%) |
Nov 22, 2023 | 16.04 | 16.10 | 15.90 | 15.98 | 311,764 | +0.03(+0.18%) |
Nov 21, 2023 | 16.16 | 16.16 | 15.93 | 15.95 | 256,542 | -0.14(-0.84%) |
Nov 20, 2023 | 16.09 | 16.10 | 15.80 | 16.09 | 135,942 | +0.05(+0.30%) |
Nov 17, 2023 | 16.15 | 16.24 | 15.97 | 16.04 | 167,975 | +0.03(+0.18%) |
Nov 16, 2023 | 15.76 | 16.36 | 15.74 | 16.01 | 322,434 | +0.34(+2.16%) |
Nov 15, 2023 | 15.64 | 15.86 | 15.58 | 15.67 | 253,610 | -0.01(-0.06%) |
Nov 14, 2023 | 15.86 | 15.86 | 15.45 | 15.68 | 172,506 | +0.20(+1.31%) |
Nov 13, 2023 | 15.74 | 15.81 | 15.44 | 15.48 | 122,289 | -0.29(-1.84%) |
Nov 10, 2023 | 15.56 | 15.92 | 15.56 | 15.77 | 187,524 | +0.19(+1.24%) |
Nov 09, 2023 | 16.08 | 16.18 | 15.54 | 15.58 | 172,963 | -0.54(-3.36%) |
Nov 08, 2023 | 15.77 | 16.22 | 15.77 | 16.12 | 218,673 | +0.33(+2.08%) |
Nov 07, 2023 | 15.28 | 15.88 | 15.25 | 15.79 | 251,911 | +0.48(+3.16%) |
Nov 06, 2023 | 15.50 | 15.51 | 15.29 | 15.30 | 226,857 | -0.31(-1.98%) |
Nov 03, 2023 | 15.53 | 15.80 | 15.36 | 15.61 | 216,991 | +0.12(+0.75%) |
Nov 02, 2023 | 15.65 | 15.81 | 15.30 | 15.50 | 196,472 | -0.15(-0.99%) |
Nov 01, 2023 | 15.19 | 15.75 | 15.06 | 15.65 | 230,464 | +0.51(+3.38%) |
Oct 31, 2023 | 14.87 | 15.28 | 14.87 | 15.14 | 302,297 | +0.29(+1.95%) |
Oct 30, 2023 | 14.27 | 14.95 | 13.92 | 14.85 | 304,503 | +1.22(+8.94%) |
Oct 27, 2023 | 13.83 | 13.88 | 13.39 | 13.63 | 412,217 | -0.39(-2.76%) |
Oct 26, 2023 | 13.87 | 14.03 | 13.73 | 14.02 | 198,255 | +0.29(+2.11%) |
Oct 25, 2023 | 13.70 | 13.98 | 13.70 | 13.73 | 261,595 | +0.10(+0.71%) |
Oct 24, 2023 | 13.55 | 13.78 | 13.50 | 13.63 | 296,027 | +0.19(+1.44%) |
Oct 23, 2023 | 13.15 | 13.50 | 13.11 | 13.44 | 178,626 | +0.23(+1.76%) |
Oct 20, 2023 | 13.36 | 13.38 | 13.14 | 13.21 | 261,997 | -0.12(-0.87%) |
Oct 19, 2023 | 13.35 | 13.41 | 13.11 | 13.32 | 284,298 | -0.10(-0.72%) |
Oct 18, 2023 | 13.69 | 13.69 | 13.36 | 13.42 | 197,588 | -0.36(-2.60%) |
Oct 17, 2023 | 13.37 | 13.83 | 13.37 | 13.78 | 321,773 | +0.36(+2.67%) |
Oct 16, 2023 | 13.32 | 13.49 | 13.25 | 13.42 | 148,427 | +0.15(+1.17%) |
Oct 13, 2023 | 13.56 | 13.64 | 13.07 | 13.26 | 144,539 | -0.21(-1.58%) |
Oct 12, 2023 | 13.31 | 13.50 | 13.24 | 13.48 | 160,786 | +0.06(+0.43%) |
Oct 11, 2023 | 13.13 | 13.51 | 13.13 | 13.42 | 244,975 | +0.38(+2.89%) |
Oct 10, 2023 | 13.16 | 13.28 | 13.00 | 13.04 | 389,245 | -0.10(-0.74%) |
Oct 09, 2023 | 12.98 | 13.38 | 12.84 | 13.14 | 244,583 | +0.03(+0.22%) |
Oct 06, 2023 | 12.96 | 13.14 | 12.67 | 13.11 | 360,483 | +0.08(+0.59%) |
Oct 05, 2023 | 13.20 | 13.37 | 13.03 | 13.03 | 229,979 | -0.20(-1.53%) |
Oct 04, 2023 | 13.27 | 13.41 | 13.11 | 13.24 | 167,521 | -0.03(-0.22%) |
Oct 03, 2023 | 13.18 | 13.32 | 13.13 | 13.26 | 248,092 | +0.07(+0.51%) |
Oct 02, 2023 | 13.49 | 13.49 | 13.11 | 13.20 | 270,977 | -0.36(-2.64%) |
Sep 29, 2023 | 13.35 | 13.56 | 13.15 | 13.55 | 446,444 | +0.26(+1.96%) |
Sep 28, 2023 | 13.37 | 13.60 | 13.15 | 13.29 | 293,793 | -0.04(-0.29%) |
Sep 27, 2023 | 13.31 | 13.47 | 13.03 | 13.33 | 349,162 | +0.09(+0.66%) |
Sep 26, 2023 | 13.08 | 13.42 | 12.97 | 13.25 | 630,519 | +0.16(+1.26%) |
Sep 25, 2023 | 12.85 | 13.09 | 12.94 | 13.08 | 239,619 | +0.14(+1.05%) |
Sep 22, 2023 | 12.73 | 12.99 | 12.70 | 12.95 | 335,642 | +0.26(+2.06%) |
Sep 21, 2023 | 12.43 | 12.83 | 12.43 | 12.68 | 509,720 | +0.20(+1.63%) |
Sep 20, 2023 | 12.92 | 13.00 | 12.45 | 12.48 | 289,586 | -0.35(-2.71%) |
Sep 19, 2023 | 12.73 | 12.96 | 12.62 | 12.83 | 310,835 | +0.11(+0.84%) |
Sep 18, 2023 | 12.70 | 12.99 | 12.45 | 12.72 | 571,407 | +0.19(+1.54%) |
Sep 15, 2023 | 12.65 | 12.81 | 12.38 | 12.53 | 7,080,842 | -0.28(-2.19%) |
Sep 14, 2023 | 12.77 | 13.16 | 12.41 | 12.81 | 749,720 | +0.16(+1.30%) |
Sep 13, 2023 | 12.32 | 12.71 | 12.10 | 12.65 | 523,558 | +0.34(+2.75%) |
Sep 12, 2023 | 12.06 | 12.49 | 12.02 | 12.31 | 864,330 | +0.11(+0.87%) |
Sep 11, 2023 | 12.03 | 12.26 | 11.78 | 12.20 | 523,336 | +0.21(+1.77%) |
Sep 08, 2023 | 11.69 | 12.33 | 11.47 | 11.99 | 798,557 | +0.30(+2.56%) |
Sep 07, 2023 | 11.63 | 11.95 | 11.52 | 11.69 | 599,251 | +0.06(+0.50%) |
Sep 06, 2023 | 11.99 | 12.07 | 11.40 | 11.63 | 709,408 | -0.33(-2.75%) |
Sep 05, 2023 | 11.54 | 12.00 | 10.78 | 11.96 | 1,558,842 | -0.35(-2.83%) |
Sep 01, 2023 | 12.38 | 12.55 | 12.24 | 12.31 | 205,996 | +0.07(+0.55%) |
Aug 31, 2023 | 12.57 | 12.81 | 12.22 | 12.24 | 220,618 | -0.42(-3.29%) |
Aug 30, 2023 | 12.23 | 13.07 | 12.23 | 12.66 | 384,034 | +0.32(+2.59%) |
Aug 29, 2023 | 11.86 | 12.42 | 11.86 | 12.34 | 323,058 | +0.52(+4.42%) |
Aug 28, 2023 | 12.50 | 12.56 | 11.61 | 11.81 | 374,736 | -0.61(-4.90%) |
Aug 25, 2023 | 12.91 | 13.04 | 12.40 | 12.42 | 186,163 | -0.40(-3.09%) |
Aug 24, 2023 | 12.94 | 13.20 | 12.70 | 12.82 | 167,593 | -0.27(-2.07%) |
Aug 23, 2023 | 12.99 | 13.29 | 12.99 | 13.09 | 200,539 | +0.15(+1.12%) |
Aug 22, 2023 | 13.08 | 13.26 | 12.94 | 12.95 | 179,614 | -0.07(-0.52%) |
Aug 21, 2023 | 13.27 | 13.44 | 12.94 | 13.01 | 237,944 | -0.18(-1.39%) |
Aug 18, 2023 | 13.17 | 13.53 | 13.17 | 13.20 | 200,961 | -0.05(-0.36%) |
Aug 17, 2023 | 13.55 | 13.66 | 13.22 | 13.25 | 145,913 | -0.21(-1.58%) |
Aug 16, 2023 | 13.59 | 13.87 | 13.42 | 13.46 | 179,610 | -0.14(-1.00%) |
Aug 15, 2023 | 13.47 | 13.72 | 13.37 | 13.59 | 184,571 | +0.00(+0.00%) |
Aug 14, 2023 | 13.66 | 13.81 | 13.40 | 13.59 | 207,640 | -0.10(-0.71%) |
Aug 11, 2023 | 13.44 | 14.05 | 13.38 | 13.69 | 226,613 | +0.24(+1.80%) |
Aug 10, 2023 | 13.91 | 14.12 | 13.43 | 13.45 | 286,285 | -0.39(-2.80%) |
Aug 09, 2023 | 13.88 | 14.37 | 13.74 | 13.83 | 336,154 | -0.18(-1.31%) |
Aug 08, 2023 | 14.10 | 14.37 | 13.93 | 14.02 | 283,928 | -0.09(-0.62%) |
Aug 07, 2023 | 13.95 | 14.26 | 13.90 | 14.11 | 225,318 | +0.24(+1.74%) |
Aug 04, 2023 | 14.41 | 14.49 | 13.85 | 13.86 | 218,983 | -0.43(-2.98%) |
Aug 03, 2023 | 14.21 | 14.60 | 14.21 | 14.29 | 163,238 | -0.01(-0.07%) |
Aug 02, 2023 | 14.47 | 14.73 | 14.27 | 14.30 | 159,124 | -0.38(-2.61%) |
Aug 01, 2023 | 14.73 | 14.82 | 14.20 | 14.68 | 185,477 | -0.17(-1.16%) |
Jul 31, 2023 | 14.35 | 14.86 | 14.21 | 14.85 | 276,127 | +0.53(+3.67%) |
Jul 28, 2023 | 15.87 | 16.26 | 14.25 | 14.33 | 318,236 | -1.10(-7.13%) |
Jul 27, 2023 | 15.06 | 15.50 | 15.01 | 15.43 | 237,892 | +0.32(+2.09%) |
Jul 26, 2023 | 15.04 | 15.32 | 14.90 | 15.11 | 113,369 | +0.11(+0.70%) |
Jul 25, 2023 | 15.04 | 15.20 | 14.94 | 15.01 | 94,037 | -0.05(-0.32%) |
Jul 24, 2023 | 15.04 | 15.23 | 14.83 | 15.05 | 87,974 | +0.14(+0.96%) |
Jul 21, 2023 | 15.24 | 15.30 | 14.83 | 14.91 | 118,043 | -0.17(-1.14%) |
Jul 20, 2023 | 14.71 | 15.12 | 14.52 | 15.08 | 132,096 | +0.42(+2.87%) |
Jul 19, 2023 | 14.91 | 15.03 | 14.64 | 14.66 | 148,275 | -0.25(-1.67%) |
Jul 18, 2023 | 14.77 | 14.93 | 14.64 | 14.91 | 191,594 | +0.12(+0.84%) |
Jul 17, 2023 | 14.60 | 14.84 | 14.60 | 14.79 | 86,613 | +0.28(+1.91%) |
Jul 14, 2023 | 14.70 | 14.70 | 14.14 | 14.51 | 109,851 | -0.23(-1.56%) |
Jul 13, 2023 | 14.61 | 14.80 | 14.45 | 14.74 | 168,355 | +0.16(+1.12%) |
Jul 12, 2023 | 14.51 | 14.88 | 14.50 | 14.58 | 191,083 | +0.20(+1.40%) |
Jul 11, 2023 | 14.05 | 14.44 | 14.05 | 14.38 | 159,829 | +0.34(+2.45%) |
Jul 10, 2023 | 13.72 | 14.10 | 13.70 | 14.03 | 164,442 | +0.27(+1.95%) |
Jul 07, 2023 | 13.86 | 14.03 | 13.73 | 13.76 | 201,483 | -0.11(-0.76%) |
Jul 06, 2023 | 14.11 | 14.20 | 13.80 | 13.87 | 133,331 | -0.43(-3.01%) |
Jul 05, 2023 | 14.75 | 14.75 | 13.98 | 14.30 | 290,568 | -0.72(-4.78%) |
Jul 03, 2023 | 14.68 | 15.19 | 14.65 | 15.02 | 88,037 | +0.26(+1.75%) |
Jun 30, 2023 | 14.88 | 14.91 | 14.61 | 14.76 | 252,385 | -0.03(-0.19%) |
Jun 29, 2023 | 14.56 | 14.96 | 14.56 | 14.79 | 148,391 | +0.25(+1.71%) |
Jun 28, 2023 | 14.60 | 14.60 | 14.20 | 14.54 | 153,029 | -0.11(-0.72%) |
Jun 27, 2023 | 14.76 | 14.96 | 14.62 | 14.64 | 104,232 | -0.09(-0.58%) |
Jun 26, 2023 | 14.86 | 15.11 | 14.70 | 14.73 | 114,076 | -0.18(-1.22%) |
Jun 23, 2023 | 15.21 | 15.39 | 14.80 | 14.91 | 277,870 | -0.49(-3.17%) |
Jun 22, 2023 | 15.49 | 15.56 | 15.28 | 15.40 | 101,854 | -0.14(-0.92%) |
Jun 21, 2023 | 15.67 | 15.83 | 15.50 | 15.54 | 112,210 | -0.18(-1.16%) |
Jun 20, 2023 | 15.83 | 15.88 | 15.47 | 15.72 | 114,718 | -0.10(-0.60%) |
Jun 16, 2023 | 15.94 | 16.15 | 15.38 | 15.82 | 694,524 | +0.13(+0.85%) |
Jun 15, 2023 | 15.84 | 15.92 | 15.57 | 15.69 | 119,431 | +0.68(+4.53%) |
May 08, 2023 | 14.87 | 15.13 | 14.50 | 15.01 | 261,002 | +0.26(+1.73%) |
May 05, 2023 | 15.02 | 15.23 | 14.74 | 14.75 | 199,658 | -0.02(-0.13%) |
May 04, 2023 | 15.10 | 15.17 | 14.77 | 14.77 | 354,766 | -0.45(-2.98%) |
May 03, 2023 | 15.34 | 15.63 | 15.17 | 15.22 | 261,415 | -0.06(-0.37%) |
May 02, 2023 | 16.27 | 16.45 | 15.04 | 15.28 | 358,422 | -1.02(-6.27%) |