Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 26.79 | 26.87 | 26.22 | 26.23 | 1,566,604 | -0.59(-2.20%) |
Oct 30, 2024 | 26.89 | 27.02 | 26.73 | 26.82 | 659,488 | -0.14(-0.52%) |
Oct 29, 2024 | 26.87 | 27.07 | 26.57 | 26.96 | 895,493 | -0.13(-0.48%) |
Oct 28, 2024 | 27.70 | 27.86 | 27.00 | 27.09 | 689,864 | -0.51(-1.85%) |
Oct 25, 2024 | 27.69 | 27.97 | 27.56 | 27.60 | 674,612 | +0.09(+0.33%) |
Oct 24, 2024 | 27.83 | 27.83 | 27.36 | 27.51 | 779,432 | -0.16(-0.58%) |
Oct 23, 2024 | 27.64 | 27.86 | 27.41 | 27.67 | 724,403 | -0.27(-0.97%) |
Oct 22, 2024 | 27.52 | 28.06 | 27.46 | 27.94 | 697,926 | +0.41(+1.49%) |
Oct 21, 2024 | 27.78 | 27.80 | 27.39 | 27.53 | 753,884 | -0.14(-0.51%) |
Oct 18, 2024 | 27.29 | 27.81 | 27.13 | 27.67 | 1,039,980 | +0.42(+1.54%) |
Oct 17, 2024 | 26.93 | 27.36 | 26.93 | 27.25 | 1,171,850 | +0.34(+1.26%) |
Oct 16, 2024 | 26.86 | 27.30 | 26.82 | 26.91 | 1,009,231 | +0.31(+1.17%) |
Oct 15, 2024 | 26.60 | 26.86 | 26.32 | 26.60 | 1,137,085 | +0.34(+1.29%) |
Oct 14, 2024 | 25.85 | 26.36 | 25.70 | 26.26 | 658,196 | +0.41(+1.59%) |
Oct 11, 2024 | 25.17 | 25.89 | 25.17 | 25.85 | 1,118,113 | +0.69(+2.74%) |
Oct 10, 2024 | 25.61 | 25.70 | 25.02 | 25.16 | 1,888,008 | -0.58(-2.25%) |
Oct 09, 2024 | 25.48 | 26.07 | 25.45 | 25.74 | 1,982,137 | +0.31(+1.22%) |
Oct 08, 2024 | 25.36 | 25.49 | 25.00 | 25.43 | 698,696 | +0.21(+0.83%) |
Oct 07, 2024 | 25.13 | 25.36 | 24.97 | 25.22 | 1,063,510 | +0.03(+0.12%) |
Oct 04, 2024 | 25.00 | 25.29 | 24.75 | 25.19 | 862,984 | +0.22(+0.88%) |
Oct 03, 2024 | 25.00 | 25.10 | 24.59 | 24.97 | 1,291,644 | +0.21(+0.85%) |
Oct 02, 2024 | 24.76 | 24.90 | 24.40 | 24.76 | 811,911 | -0.18(-0.72%) |
Oct 01, 2024 | 25.34 | 25.67 | 24.91 | 24.94 | 1,102,253 | -0.31(-1.23%) |
Sep 30, 2024 | 24.97 | 25.25 | 24.83 | 25.25 | 837,595 | +0.27(+1.08%) |
Sep 27, 2024 | 24.59 | 25.33 | 24.55 | 24.98 | 957,867 | +0.72(+2.97%) |
Sep 26, 2024 | 25.14 | 25.29 | 24.12 | 24.26 | 1,259,854 | -0.91(-3.62%) |
Sep 25, 2024 | 25.58 | 25.58 | 25.16 | 25.17 | 1,001,285 | -0.30(-1.18%) |
Sep 24, 2024 | 25.34 | 25.49 | 25.23 | 25.47 | 1,320,383 | +0.07(+0.28%) |
Sep 23, 2024 | 25.31 | 25.52 | 25.07 | 25.40 | 1,699,716 | +0.12(+0.47%) |
Sep 20, 2024 | 25.13 | 25.33 | 24.98 | 25.28 | 3,388,607 | -0.02(-0.08%) |
Sep 19, 2024 | 25.53 | 25.58 | 25.18 | 25.30 | 1,365,611 | +0.03(+0.12%) |
Sep 18, 2024 | 24.89 | 25.45 | 24.72 | 25.27 | 2,287,703 | +0.42(+1.69%) |
Sep 17, 2024 | 24.31 | 24.87 | 24.24 | 24.85 | 2,094,995 | +0.58(+2.39%) |
Sep 16, 2024 | 23.99 | 24.29 | 23.91 | 24.27 | 1,356,870 | +0.28(+1.17%) |
Sep 13, 2024 | 23.64 | 24.09 | 23.64 | 23.99 | 1,919,299 | +0.41(+1.74%) |
Sep 12, 2024 | 23.14 | 23.60 | 23.13 | 23.58 | 1,320,183 | +0.33(+1.42%) |
Sep 11, 2024 | 23.22 | 23.29 | 22.68 | 23.25 | 1,381,583 | -0.09(-0.39%) |
Sep 10, 2024 | 23.58 | 23.66 | 23.22 | 23.34 | 751,120 | -0.25(-1.06%) |
Sep 09, 2024 | 23.50 | 23.97 | 23.36 | 23.59 | 882,225 | +0.31(+1.33%) |
Sep 06, 2024 | 23.71 | 23.85 | 23.18 | 23.28 | 1,220,542 | -0.56(-2.35%) |
Sep 05, 2024 | 22.04 | 24.17 | 22.02 | 23.84 | 2,425,418 | +1.97(+9.01%) |
Sep 04, 2024 | 22.09 | 22.20 | 21.84 | 21.87 | 1,061,591 | -0.28(-1.26%) |
Sep 03, 2024 | 21.96 | 22.21 | 21.91 | 22.15 | 736,641 | +0.05(+0.23%) |
Aug 30, 2024 | 22.11 | 22.16 | 21.67 | 22.10 | 629,111 | +0.09(+0.41%) |
Aug 29, 2024 | 22.10 | 22.16 | 21.90 | 22.01 | 636,838 | +0.02(+0.09%) |
Aug 28, 2024 | 22.14 | 22.14 | 21.85 | 21.99 | 688,454 | -0.07(-0.32%) |
Aug 27, 2024 | 22.05 | 22.30 | 21.80 | 22.06 | 1,053,077 | +0.11(+0.50%) |
Aug 26, 2024 | 22.14 | 22.16 | 21.92 | 21.95 | 1,029,411 | +0.01(+0.05%) |
Aug 23, 2024 | 22.23 | 22.24 | 21.54 | 21.94 | 3,051,176 | -0.09(-0.41%) |
Aug 22, 2024 | 22.07 | 22.13 | 21.89 | 22.03 | 758,458 | +0.02(+0.09%) |
Aug 21, 2024 | 22.02 | 22.09 | 21.92 | 22.01 | 599,822 | +0.06(+0.27%) |
Aug 20, 2024 | 22.01 | 22.03 | 21.77 | 21.95 | 789,875 | -0.10(-0.45%) |
Aug 19, 2024 | 22.04 | 22.10 | 21.88 | 22.05 | 564,332 | +0.04(+0.18%) |
Aug 16, 2024 | 21.79 | 22.10 | 21.74 | 22.01 | 897,774 | +0.19(+0.87%) |
Aug 15, 2024 | 22.09 | 22.16 | 21.81 | 21.82 | 790,355 | +0.03(+0.14%) |
Aug 14, 2024 | 21.61 | 21.79 | 21.50 | 21.79 | 662,536 | +0.20(+0.92%) |
Aug 13, 2024 | 21.48 | 21.62 | 21.30 | 21.59 | 628,427 | +0.18(+0.84%) |
Aug 12, 2024 | 21.56 | 21.69 | 21.27 | 21.41 | 864,797 | -0.05(-0.23%) |
Aug 09, 2024 | 21.44 | 21.72 | 21.29 | 21.46 | 757,993 | +0.15(+0.70%) |
Aug 08, 2024 | 21.10 | 21.65 | 20.08 | 21.31 | 1,387,849 | -0.40(-1.83%) |
Aug 07, 2024 | 21.82 | 22.02 | 21.64 | 21.71 | 1,047,716 | -0.04(-0.18%) |
Aug 06, 2024 | 21.46 | 22.02 | 21.24 | 21.75 | 1,154,851 | +0.31(+1.44%) |
Aug 05, 2024 | 21.41 | 21.56 | 21.19 | 21.44 | 965,574 | -0.62(-2.80%) |
Aug 02, 2024 | 21.75 | 22.12 | 21.53 | 22.06 | 1,438,392 | -0.03(-0.14%) |
Aug 01, 2024 | 21.99 | 22.15 | 21.80 | 22.09 | 952,600 | +0.25(+1.14%) |
Jul 31, 2024 | 21.79 | 22.03 | 21.52 | 21.84 | 1,532,772 | +0.09(+0.41%) |
Jul 30, 2024 | 21.41 | 21.79 | 21.20 | 21.75 | 848,549 | +0.45(+2.10%) |
Jul 29, 2024 | 21.39 | 21.58 | 21.08 | 21.30 | 1,214,933 | -0.21(-0.97%) |
Jul 26, 2024 | 21.38 | 21.57 | 21.25 | 21.51 | 870,589 | +0.24(+1.12%) |
Jul 25, 2024 | 21.07 | 21.48 | 20.98 | 21.27 | 1,588,935 | +0.29(+1.38%) |
Jul 24, 2024 | 20.88 | 21.30 | 20.81 | 20.98 | 1,383,980 | +0.06(+0.29%) |
Jul 23, 2024 | 20.76 | 21.06 | 20.65 | 20.92 | 1,161,226 | +0.13(+0.62%) |
Jul 22, 2024 | 20.71 | 20.93 | 20.52 | 20.80 | 877,492 | +0.43(+2.10%) |
Jul 19, 2024 | 20.39 | 20.52 | 20.24 | 20.37 | 761,530 | +0.05(+0.25%) |
Jul 18, 2024 | 20.51 | 20.61 | 20.24 | 20.32 | 989,851 | -0.28(-1.35%) |
Jul 17, 2024 | 20.80 | 20.97 | 20.57 | 20.60 | 1,160,859 | -0.31(-1.48%) |
Jul 16, 2024 | 20.63 | 20.98 | 20.43 | 20.90 | 1,352,256 | +0.45(+2.19%) |
Jul 15, 2024 | 20.82 | 20.89 | 20.22 | 20.46 | 909,005 | -0.27(-1.30%) |
Jul 12, 2024 | 21.22 | 21.33 | 20.64 | 20.73 | 1,455,352 | -0.37(-1.75%) |
Jul 11, 2024 | 21.14 | 21.25 | 20.88 | 21.09 | 2,269,289 | +0.12(+0.57%) |
Jul 10, 2024 | 20.85 | 21.21 | 20.75 | 20.97 | 854,615 | +0.27(+1.30%) |
Jul 09, 2024 | 20.95 | 21.03 | 20.71 | 20.71 | 1,015,885 | -0.21(-1.00%) |
Jul 08, 2024 | 21.20 | 21.27 | 20.88 | 20.91 | 1,238,551 | -0.14(-0.66%) |
Jul 05, 2024 | 21.14 | 21.27 | 20.94 | 21.05 | 1,298,553 | +0.14(+0.67%) |
Jul 03, 2024 | 21.17 | 21.26 | 20.88 | 20.91 | 554,447 | -0.06(-0.28%) |
Jul 02, 2024 | 21.21 | 21.39 | 20.96 | 20.97 | 1,656,350 | -0.18(-0.85%) |
Jul 01, 2024 | 21.79 | 21.79 | 21.02 | 21.15 | 1,872,569 | -0.62(-2.84%) |
Jun 28, 2024 | 22.21 | 22.23 | 21.73 | 21.77 | 2,711,505 | -0.29(-1.31%) |
Jun 27, 2024 | 21.99 | 22.13 | 21.86 | 22.06 | 965,127 | +0.17(+0.77%) |
Jun 26, 2024 | 21.91 | 22.15 | 21.83 | 21.89 | 926,424 | -0.18(-0.81%) |
Jun 25, 2024 | 21.87 | 22.13 | 21.76 | 22.07 | 1,890,355 | +0.26(+1.19%) |
Jun 24, 2024 | 21.98 | 22.23 | 21.79 | 21.81 | 1,840,089 | -0.25(-1.13%) |
Jun 21, 2024 | 21.88 | 22.17 | 21.71 | 22.06 | 1,959,302 | +0.15(+0.68%) |
Jun 20, 2024 | 22.22 | 22.31 | 21.74 | 21.91 | 1,929,079 | -0.20(-0.90%) |
Jun 18, 2024 | 22.81 | 23.27 | 22.08 | 22.11 | 2,590,124 | -0.59(-2.59%) |
Jun 17, 2024 | 24.63 | 25.50 | 22.26 | 22.70 | 7,254,871 | +0.46(+2.06%) |
Jun 14, 2024 | 22.37 | 22.48 | 22.08 | 22.24 | 771,245 | -0.40(-1.76%) |
Jun 13, 2024 | 22.67 | 22.79 | 22.23 | 22.64 | 886,582 | -0.14(-0.61%) |
Jun 12, 2024 | 23.25 | 23.25 | 22.76 | 22.78 | 1,176,301 | +0.04(+0.18%) |
Jun 11, 2024 | 22.61 | 22.98 | 22.52 | 22.74 | 1,120,643 | +0.00(+0.00%) |
Jun 10, 2024 | 22.67 | 22.82 | 22.63 | 22.74 | 850,550 | -0.08(-0.35%) |
Jun 07, 2024 | 22.55 | 22.87 | 22.37 | 22.82 | 1,024,049 | +0.18(+0.79%) |
Jun 06, 2024 | 22.60 | 22.88 | 22.43 | 22.64 | 1,115,773 | -0.06(-0.26%) |
Jun 05, 2024 | 22.67 | 22.83 | 22.56 | 22.70 | 1,357,112 | +0.10(+0.44%) |
Jun 04, 2024 | 22.45 | 22.82 | 22.29 | 22.60 | 1,276,551 | +0.12(+0.53%) |
Jun 03, 2024 | 22.45 | 22.61 | 22.09 | 22.48 | 599,375 | +0.10(+0.44%) |
May 31, 2024 | 22.32 | 22.53 | 22.23 | 22.38 | 1,174,446 | +0.20(+0.89%) |
May 30, 2024 | 22.02 | 22.30 | 22.02 | 22.18 | 754,959 | +0.20(+0.90%) |
May 29, 2024 | 22.28 | 22.54 | 21.95 | 21.98 | 1,319,083 | -0.47(-2.08%) |
May 28, 2024 | 22.77 | 22.77 | 22.27 | 22.45 | 1,097,398 | -0.02(-0.09%) |
May 24, 2024 | 22.06 | 22.57 | 21.91 | 22.47 | 1,033,488 | +0.49(+2.21%) |
May 23, 2024 | 22.03 | 22.14 | 21.77 | 21.98 | 1,248,218 | -0.10(-0.45%) |
May 22, 2024 | 21.82 | 22.08 | 21.74 | 22.08 | 863,054 | +0.12(+0.54%) |
May 21, 2024 | 21.55 | 21.97 | 21.45 | 21.96 | 1,939,020 | +0.37(+1.70%) |
May 20, 2024 | 22.12 | 22.18 | 21.56 | 21.60 | 1,044,697 | +0.26(+1.21%) |
May 17, 2024 | 21.24 | 21.39 | 21.03 | 21.34 | 1,166,169 | +0.27(+1.27%) |
May 16, 2024 | 21.19 | 21.22 | 20.93 | 21.07 | 1,648,536 | -0.12(-0.56%) |
May 15, 2024 | 21.09 | 21.29 | 20.97 | 21.19 | 823,537 | +0.15(+0.71%) |
May 14, 2024 | 21.06 | 21.23 | 20.81 | 21.04 | 1,665,168 | +0.11(+0.52%) |
May 13, 2024 | 21.18 | 21.32 | 20.92 | 20.93 | 1,736,191 | -0.08(-0.38%) |
May 10, 2024 | 21.04 | 21.52 | 21.00 | 21.01 | 2,421,648 | +0.19(+0.91%) |
May 09, 2024 | 20.27 | 22.93 | 20.25 | 20.82 | 5,482,287 | +0.87(+4.38%) |
May 08, 2024 | 19.88 | 20.13 | 19.88 | 19.95 | 1,652,066 | -0.02(-0.10%) |
May 07, 2024 | 19.78 | 20.20 | 19.66 | 19.97 | 1,875,306 | +0.23(+1.16%) |
May 06, 2024 | 19.84 | 20.01 | 19.71 | 19.74 | 1,425,540 | +0.01(+0.05%) |
May 03, 2024 | 19.62 | 19.77 | 19.48 | 19.73 | 1,074,202 | +0.24(+1.22%) |
May 02, 2024 | 18.93 | 19.52 | 18.93 | 19.49 | 1,447,653 | +0.64(+3.42%) |
May 01, 2024 | 18.74 | 19.00 | 18.68 | 18.85 | 1,521,405 | +0.13(+0.69%) |
Apr 30, 2024 | 18.77 | 18.85 | 18.66 | 18.72 | 1,117,195 | -0.10(-0.53%) |
Apr 29, 2024 | 18.79 | 18.86 | 18.67 | 18.82 | 1,121,528 | +0.02(+0.11%) |
Apr 26, 2024 | 18.68 | 18.86 | 18.66 | 18.80 | 529,955 | +0.10(+0.53%) |
Apr 25, 2024 | 18.60 | 18.77 | 18.51 | 18.70 | 895,925 | +0.00(+0.00%) |
Apr 24, 2024 | 18.49 | 18.86 | 18.37 | 18.70 | 1,056,619 | +0.11(+0.59%) |
Apr 23, 2024 | 18.45 | 18.71 | 18.41 | 18.59 | 1,128,539 | +0.13(+0.70%) |
Apr 22, 2024 | 18.31 | 18.49 | 18.25 | 18.46 | 1,251,823 | +0.18(+0.98%) |
Apr 19, 2024 | 17.95 | 18.32 | 17.89 | 18.28 | 836,379 | +0.31(+1.71%) |
Apr 18, 2024 | 17.71 | 18.02 | 17.68 | 17.98 | 1,383,257 | +0.31(+1.74%) |
Apr 17, 2024 | 17.52 | 17.72 | 17.46 | 17.67 | 1,112,817 | +0.26(+1.48%) |
Apr 16, 2024 | 17.28 | 17.43 | 17.14 | 17.41 | 1,175,435 | +0.04(+0.23%) |
Apr 15, 2024 | 17.48 | 17.55 | 17.25 | 17.37 | 845,065 | -0.06(-0.34%) |
Apr 12, 2024 | 17.54 | 17.61 | 17.27 | 17.43 | 740,227 | -0.19(-1.07%) |
Apr 11, 2024 | 17.59 | 17.70 | 17.49 | 17.62 | 578,753 | +0.03(+0.17%) |
Apr 10, 2024 | 17.43 | 17.65 | 17.32 | 17.59 | 781,382 | -0.17(-0.95%) |
Apr 09, 2024 | 17.91 | 17.91 | 17.57 | 17.76 | 750,310 | -0.07(-0.39%) |
Apr 08, 2024 | 17.71 | 17.86 | 17.67 | 17.83 | 554,207 | +0.05(+0.28%) |
Apr 05, 2024 | 17.76 | 17.87 | 17.56 | 17.78 | 723,697 | -0.02(-0.11%) |
Apr 04, 2024 | 18.08 | 18.14 | 17.65 | 17.80 | 860,798 | -0.12(-0.66%) |
Apr 03, 2024 | 17.75 | 18.03 | 17.59 | 17.92 | 1,296,985 | -0.15(-0.82%) |
Apr 02, 2024 | 17.90 | 18.14 | 17.88 | 18.06 | 931,295 | -0.01(-0.05%) |
Apr 01, 2024 | 18.13 | 18.15 | 17.90 | 18.07 | 795,441 | +0.01(+0.05%) |
Mar 28, 2024 | 18.04 | 18.23 | 17.97 | 18.06 | 902,124 | +0.02(+0.11%) |
Mar 27, 2024 | 18.08 | 18.18 | 18.00 | 18.04 | 926,032 | +0.05(+0.28%) |
Mar 26, 2024 | 18.31 | 18.31 | 17.99 | 17.99 | 1,036,285 | -0.21(-1.14%) |
Mar 25, 2024 | 18.10 | 18.24 | 18.02 | 18.20 | 1,559,690 | +0.17(+0.93%) |
Mar 22, 2024 | 18.09 | 18.34 | 18.02 | 18.03 | 1,591,006 | -0.02(-0.11%) |
Mar 21, 2024 | 17.91 | 18.16 | 17.84 | 18.05 | 2,041,926 | +0.17(+0.94%) |
Mar 20, 2024 | 17.72 | 18.00 | 17.66 | 17.89 | 1,248,517 | +0.21(+1.18%) |
Mar 19, 2024 | 17.63 | 17.80 | 17.58 | 17.68 | 1,370,718 | +0.06(+0.34%) |
Mar 18, 2024 | 17.22 | 17.65 | 17.21 | 17.62 | 1,214,433 | +0.38(+2.19%) |
Mar 15, 2024 | 17.18 | 17.47 | 17.18 | 17.24 | 2,536,608 | -0.07(-0.40%) |
Mar 14, 2024 | 17.40 | 17.55 | 17.13 | 17.31 | 1,074,543 | -0.13(-0.74%) |
Mar 13, 2024 | 16.98 | 17.50 | 16.92 | 17.44 | 2,241,099 | +0.50(+2.93%) |
Mar 12, 2024 | 16.40 | 17.00 | 16.38 | 16.94 | 1,265,126 | +0.53(+3.20%) |
Mar 11, 2024 | 16.37 | 16.55 | 16.31 | 16.42 | 1,008,093 | +0.04(+0.24%) |
Mar 08, 2024 | 16.31 | 16.43 | 16.23 | 16.38 | 769,273 | +0.11(+0.67%) |
Mar 07, 2024 | 16.12 | 16.28 | 16.06 | 16.27 | 1,014,736 | +0.28(+1.74%) |
Mar 06, 2024 | 16.06 | 16.22 | 15.88 | 15.99 | 1,090,069 | -0.03(-0.18%) |
Mar 05, 2024 | 15.92 | 16.06 | 15.87 | 16.02 | 1,093,092 | +0.03(+0.19%) |
Mar 04, 2024 | 15.91 | 16.04 | 15.90 | 15.99 | 847,197 | +0.06(+0.37%) |
Mar 01, 2024 | 15.93 | 16.08 | 15.89 | 15.93 | 693,436 | -0.06(-0.37%) |
Feb 29, 2024 | 16.14 | 16.20 | 15.91 | 15.99 | 1,028,007 | -0.07(-0.43%) |
Feb 28, 2024 | 15.92 | 16.09 | 15.81 | 16.06 | 717,262 | +0.02(+0.12%) |
Feb 27, 2024 | 15.90 | 16.06 | 15.80 | 16.04 | 1,090,889 | +0.30(+1.88%) |
Feb 26, 2024 | 15.47 | 15.81 | 15.24 | 15.74 | 1,416,529 | +0.21(+1.33%) |
Feb 23, 2024 | 15.16 | 15.72 | 15.10 | 15.54 | 1,798,684 | +0.45(+3.01%) |
Feb 22, 2024 | 14.17 | 15.45 | 13.91 | 15.08 | 2,713,149 | +0.10(+0.66%) |
Feb 21, 2024 | 14.92 | 15.10 | 14.84 | 14.98 | 1,022,793 | +0.09(+0.60%) |
Feb 20, 2024 | 14.97 | 15.12 | 14.78 | 14.90 | 1,040,951 | -0.16(-1.05%) |
Feb 16, 2024 | 14.97 | 15.18 | 14.87 | 15.05 | 934,938 | -0.08(-0.52%) |
Feb 15, 2024 | 14.77 | 15.14 | 14.68 | 15.13 | 1,017,918 | +0.49(+3.37%) |
Feb 14, 2024 | 14.32 | 14.70 | 14.31 | 14.64 | 662,120 | +0.28(+1.92%) |
Feb 13, 2024 | 14.49 | 14.53 | 14.12 | 14.36 | 1,563,028 | -0.39(-2.67%) |
Feb 12, 2024 | 14.45 | 14.87 | 14.45 | 14.76 | 1,239,976 | +0.33(+2.26%) |
Feb 09, 2024 | 14.49 | 14.53 | 14.32 | 14.43 | 657,900 | -0.10(-0.68%) |
Feb 08, 2024 | 14.41 | 14.57 | 14.31 | 14.53 | 783,593 | +0.10(+0.68%) |
Feb 07, 2024 | 14.57 | 14.58 | 14.36 | 14.43 | 771,696 | -0.10(-0.68%) |
Feb 06, 2024 | 14.18 | 14.56 | 14.17 | 14.53 | 736,177 | +0.37(+2.65%) |
Feb 05, 2024 | 14.42 | 14.42 | 14.14 | 14.16 | 558,003 | -0.42(-2.91%) |
Feb 02, 2024 | 14.52 | 14.71 | 14.48 | 14.58 | 696,666 | -0.08(-0.54%) |
Feb 01, 2024 | 14.38 | 14.66 | 14.38 | 14.66 | 799,234 | +0.28(+1.92%) |
Jan 31, 2024 | 14.79 | 14.80 | 14.36 | 14.38 | 696,087 | -0.37(-2.47%) |
Jan 30, 2024 | 14.67 | 14.80 | 14.63 | 14.75 | 763,147 | -0.01(-0.07%) |
Jan 29, 2024 | 14.63 | 14.80 | 14.57 | 14.76 | 769,822 | +0.15(+1.01%) |
Jan 26, 2024 | 14.74 | 14.78 | 14.61 | 14.61 | 699,855 | +0.01(+0.07%) |
Jan 25, 2024 | 14.43 | 14.68 | 14.41 | 14.60 | 759,422 | +0.29(+2.00%) |
Jan 24, 2024 | 14.68 | 14.68 | 14.23 | 14.31 | 861,827 | -0.27(-1.83%) |
Jan 23, 2024 | 14.56 | 14.65 | 14.41 | 14.58 | 780,817 | +0.14(+0.96%) |
Jan 22, 2024 | 14.29 | 14.47 | 14.26 | 14.44 | 857,284 | +0.23(+1.60%) |
Jan 19, 2024 | 14.16 | 14.25 | 13.98 | 14.22 | 993,349 | +0.10(+0.70%) |
Jan 18, 2024 | 14.21 | 14.22 | 13.96 | 14.12 | 1,318,164 | -0.08(-0.56%) |
Jan 17, 2024 | 13.92 | 14.24 | 13.87 | 14.20 | 959,364 | +0.11(+0.77%) |
Jan 16, 2024 | 14.41 | 14.48 | 14.09 | 14.09 | 1,074,373 | -0.52(-3.58%) |
Jan 12, 2024 | 14.86 | 14.87 | 14.57 | 14.61 | 544,467 | -0.02(-0.14%) |
Jan 11, 2024 | 14.60 | 14.64 | 14.43 | 14.63 | 636,431 | +0.03(+0.20%) |
Jan 10, 2024 | 14.65 | 14.81 | 14.59 | 14.60 | 770,800 | -0.11(-0.74%) |
Jan 09, 2024 | 14.63 | 14.79 | 14.58 | 14.71 | 845,418 | -0.11(-0.73%) |
Jan 08, 2024 | 14.65 | 14.84 | 14.61 | 14.82 | 654,610 | +0.22(+1.49%) |
Jan 05, 2024 | 14.51 | 14.80 | 14.51 | 14.60 | 696,876 | -0.02(-0.13%) |
Jan 04, 2024 | 14.79 | 14.79 | 14.61 | 14.62 | 765,191 | -0.14(-0.94%) |
Jan 03, 2024 | 15.27 | 15.27 | 14.72 | 14.76 | 1,035,103 | -0.39(-2.60%) |
Jan 02, 2024 | 14.84 | 15.17 | 14.78 | 15.15 | 890,596 | +0.31(+2.06%) |
Dec 29, 2023 | 14.92 | 14.97 | 14.83 | 14.85 | 557,127 | -0.13(-0.86%) |
Dec 28, 2023 | 14.95 | 15.10 | 14.91 | 14.97 | 461,711 | -0.04(-0.26%) |
Dec 27, 2023 | 15.14 | 15.14 | 14.92 | 15.01 | 397,868 | -0.08(-0.52%) |
Dec 26, 2023 | 14.98 | 15.16 | 14.89 | 15.09 | 334,539 | +0.11(+0.72%) |
Dec 22, 2023 | 14.99 | 15.16 | 14.90 | 14.98 | 478,540 | +0.12(+0.80%) |
Dec 21, 2023 | 15.01 | 15.03 | 14.67 | 14.87 | 616,636 | -0.01(-0.07%) |
Dec 20, 2023 | 15.33 | 15.33 | 14.85 | 14.88 | 773,083 | -0.45(-2.96%) |
Dec 19, 2023 | 15.06 | 15.40 | 15.00 | 15.33 | 920,973 | +0.38(+2.57%) |
Dec 18, 2023 | 15.04 | 15.08 | 14.90 | 14.95 | 760,953 | -0.01(-0.07%) |
Dec 15, 2023 | 15.28 | 15.33 | 14.95 | 14.96 | 1,470,071 | -0.32(-2.07%) |
Dec 14, 2023 | 15.48 | 15.55 | 15.12 | 15.27 | 1,046,252 | +0.00(+0.00%) |
Dec 13, 2023 | 14.86 | 15.30 | 14.82 | 15.27 | 864,250 | +0.42(+2.86%) |
Dec 12, 2023 | 14.77 | 14.87 | 14.64 | 14.85 | 570,792 | +0.13(+0.87%) |
Dec 11, 2023 | 14.38 | 14.75 | 14.38 | 14.72 | 743,248 | +0.21(+1.43%) |
Dec 08, 2023 | 14.46 | 14.57 | 14.35 | 14.51 | 552,929 | +0.06(+0.41%) |
Dec 07, 2023 | 14.40 | 14.45 | 14.20 | 14.45 | 629,022 | +0.05(+0.34%) |
Dec 06, 2023 | 14.60 | 14.70 | 14.39 | 14.40 | 652,527 | -0.16(-1.08%) |
Dec 05, 2023 | 14.49 | 14.59 | 14.43 | 14.56 | 550,437 | +0.03(+0.20%) |
Dec 04, 2023 | 14.37 | 14.60 | 14.37 | 14.53 | 672,076 | +0.15(+1.03%) |