Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.48 | 15.53 | 15.30 | 15.30 | 194,851 | -0.27(-1.73%) |
Apr 29, 2024 | 15.94 | 15.94 | 15.57 | 15.57 | 295,638 | -0.25(-1.58%) |
Apr 26, 2024 | 15.65 | 16.02 | 15.65 | 15.82 | 457,426 | +0.19(+1.22%) |
Apr 25, 2024 | 15.80 | 15.81 | 15.30 | 15.63 | 324,697 | +0.49(+3.24%) |
Apr 24, 2024 | 14.55 | 15.24 | 14.55 | 15.14 | 295,584 | -0.50(-3.20%) |
Apr 23, 2024 | 15.18 | 15.70 | 15.04 | 15.64 | 137,952 | +0.43(+2.83%) |
Apr 22, 2024 | 15.22 | 15.36 | 15.17 | 15.21 | 171,534 | +0.00(+0.00%) |
Apr 19, 2024 | 14.53 | 15.22 | 14.49 | 15.21 | 253,161 | +0.61(+4.18%) |
Apr 18, 2024 | 14.48 | 14.71 | 14.48 | 14.60 | 150,074 | +0.10(+0.69%) |
Apr 17, 2024 | 14.58 | 14.78 | 14.47 | 14.50 | 180,676 | +0.02(+0.14%) |
Apr 16, 2024 | 14.67 | 14.67 | 14.45 | 14.48 | 125,058 | -0.30(-2.03%) |
Apr 15, 2024 | 14.90 | 15.02 | 14.60 | 14.78 | 257,842 | -0.05(-0.34%) |
Apr 12, 2024 | 14.72 | 14.90 | 14.70 | 14.83 | 178,656 | -0.03(-0.20%) |
Apr 11, 2024 | 14.87 | 14.89 | 14.64 | 14.86 | 169,301 | +0.06(+0.41%) |
Apr 10, 2024 | 15.27 | 15.45 | 14.61 | 14.80 | 313,505 | -0.77(-4.95%) |
Apr 09, 2024 | 15.47 | 15.65 | 15.44 | 15.57 | 162,697 | +0.13(+0.84%) |
Apr 08, 2024 | 15.19 | 15.55 | 15.19 | 15.44 | 155,787 | +0.27(+1.78%) |
Apr 05, 2024 | 15.18 | 15.27 | 15.06 | 15.17 | 114,567 | -0.01(-0.07%) |
Apr 04, 2024 | 15.46 | 15.59 | 15.11 | 15.18 | 170,720 | -0.12(-0.78%) |
Apr 03, 2024 | 15.25 | 15.43 | 15.24 | 15.30 | 368,444 | -0.02(-0.13%) |
Apr 02, 2024 | 15.25 | 15.45 | 15.10 | 15.32 | 250,315 | -0.17(-1.10%) |
Apr 01, 2024 | 15.98 | 15.98 | 15.49 | 15.49 | 272,919 | -0.43(-2.70%) |
Mar 28, 2024 | 15.82 | 15.99 | 15.75 | 15.92 | 209,869 | +0.05(+0.32%) |
Mar 27, 2024 | 15.36 | 15.91 | 15.35 | 15.87 | 198,976 | +0.62(+4.07%) |
Mar 26, 2024 | 15.40 | 15.45 | 15.20 | 15.25 | 153,331 | -0.11(-0.72%) |
Mar 25, 2024 | 15.30 | 15.57 | 15.26 | 15.36 | 134,619 | +0.14(+0.92%) |
Mar 22, 2024 | 15.65 | 15.65 | 15.22 | 15.22 | 147,518 | -0.33(-2.12%) |
Mar 21, 2024 | 15.51 | 15.75 | 15.46 | 15.55 | 261,177 | +0.13(+0.84%) |
Mar 20, 2024 | 14.69 | 15.61 | 14.69 | 15.42 | 275,372 | +0.55(+3.70%) |
Mar 19, 2024 | 14.97 | 15.17 | 14.86 | 14.87 | 261,375 | -0.11(-0.73%) |
Mar 18, 2024 | 14.97 | 15.14 | 14.75 | 14.98 | 290,626 | +0.13(+0.88%) |
Mar 15, 2024 | 14.59 | 14.94 | 14.58 | 14.85 | 1,524,195 | +0.17(+1.16%) |
Mar 14, 2024 | 15.21 | 15.29 | 14.57 | 14.68 | 274,203 | -0.59(-3.86%) |
Mar 13, 2024 | 15.05 | 15.40 | 15.05 | 15.27 | 229,870 | +0.13(+0.86%) |
Mar 12, 2024 | 15.57 | 15.66 | 15.08 | 15.14 | 428,585 | -0.49(-3.13%) |
Mar 11, 2024 | 15.76 | 15.88 | 15.59 | 15.63 | 330,629 | -0.14(-0.89%) |
Mar 08, 2024 | 15.91 | 16.00 | 15.70 | 15.77 | 227,952 | +0.03(+0.19%) |
Mar 07, 2024 | 15.65 | 15.80 | 15.41 | 15.74 | 421,911 | +0.23(+1.48%) |
Mar 06, 2024 | 15.45 | 15.66 | 15.03 | 15.51 | 489,161 | +0.09(+0.58%) |
Mar 05, 2024 | 14.76 | 15.54 | 14.76 | 15.42 | 233,988 | +0.56(+3.77%) |
Mar 04, 2024 | 14.95 | 15.25 | 14.84 | 14.86 | 515,319 | -0.15(-1.00%) |
Mar 01, 2024 | 15.03 | 15.14 | 14.76 | 15.01 | 309,316 | -0.10(-0.66%) |
Feb 29, 2024 | 15.46 | 15.54 | 15.01 | 15.11 | 248,345 | -0.02(-0.13%) |
Feb 28, 2024 | 15.12 | 15.29 | 15.02 | 15.13 | 321,006 | -0.12(-0.79%) |
Feb 27, 2024 | 15.44 | 15.46 | 15.19 | 15.25 | 298,533 | -0.01(-0.07%) |
Feb 26, 2024 | 15.08 | 15.38 | 15.01 | 15.26 | 518,134 | +0.07(+0.46%) |
Feb 23, 2024 | 15.06 | 15.30 | 14.84 | 15.19 | 390,338 | +0.19(+1.27%) |
Feb 22, 2024 | 15.08 | 15.24 | 14.91 | 15.00 | 301,580 | -0.13(-0.86%) |
Feb 21, 2024 | 15.22 | 15.27 | 15.02 | 15.13 | 389,762 | -0.10(-0.66%) |
Feb 20, 2024 | 15.18 | 15.50 | 15.18 | 15.23 | 214,683 | -0.18(-1.17%) |
Feb 16, 2024 | 15.35 | 15.56 | 15.16 | 15.41 | 261,608 | -0.11(-0.71%) |
Feb 15, 2024 | 15.12 | 15.63 | 15.06 | 15.52 | 240,084 | +0.48(+3.19%) |
Feb 14, 2024 | 15.13 | 15.24 | 14.79 | 15.04 | 313,824 | +0.12(+0.80%) |
Feb 13, 2024 | 15.00 | 15.18 | 14.60 | 14.92 | 371,950 | -0.62(-3.99%) |
Feb 12, 2024 | 15.48 | 15.82 | 15.48 | 15.54 | 231,097 | +0.07(+0.45%) |
Feb 09, 2024 | 14.88 | 15.55 | 14.67 | 15.47 | 364,796 | +0.61(+4.10%) |
Feb 08, 2024 | 14.89 | 15.04 | 14.72 | 14.86 | 365,188 | +0.01(+0.07%) |
Feb 07, 2024 | 15.21 | 15.23 | 14.78 | 14.85 | 659,500 | -0.36(-2.37%) |
Feb 06, 2024 | 15.45 | 15.72 | 15.08 | 15.21 | 356,665 | -0.32(-2.06%) |
Feb 05, 2024 | 15.73 | 15.73 | 15.39 | 15.53 | 195,886 | -0.34(-2.14%) |
Feb 02, 2024 | 15.88 | 16.16 | 15.77 | 15.87 | 318,334 | -0.32(-1.98%) |
Feb 01, 2024 | 16.81 | 16.81 | 15.63 | 16.19 | 467,764 | -0.31(-1.85%) |
Jan 31, 2024 | 16.74 | 17.12 | 16.35 | 16.50 | 407,650 | -0.38(-2.28%) |
Jan 30, 2024 | 16.94 | 17.09 | 16.78 | 16.88 | 208,811 | -0.15(-0.87%) |
Jan 29, 2024 | 16.77 | 17.12 | 16.66 | 17.03 | 293,686 | +0.27(+1.59%) |
Jan 26, 2024 | 17.21 | 17.21 | 16.71 | 16.76 | 227,429 | -0.21(-1.22%) |
Jan 25, 2024 | 16.73 | 17.01 | 16.56 | 16.97 | 325,017 | +0.47(+2.87%) |
Jan 24, 2024 | 17.66 | 17.93 | 16.33 | 16.50 | 527,554 | -1.71(-9.41%) |
Jan 23, 2024 | 18.68 | 18.85 | 18.19 | 18.21 | 120,975 | -0.38(-2.07%) |
Jan 22, 2024 | 18.27 | 18.59 | 17.81 | 18.59 | 141,088 | +0.58(+3.23%) |
Jan 19, 2024 | 17.94 | 18.02 | 17.63 | 18.01 | 233,538 | +0.23(+1.27%) |
Jan 18, 2024 | 17.87 | 17.96 | 17.58 | 17.79 | 269,151 | +0.00(+0.00%) |
Jan 17, 2024 | 17.66 | 17.99 | 17.50 | 17.79 | 118,939 | -0.11(-0.61%) |
Jan 16, 2024 | 17.86 | 18.18 | 17.77 | 17.89 | 209,206 | -0.24(-1.30%) |
Jan 12, 2024 | 18.48 | 18.51 | 17.90 | 18.13 | 110,535 | -0.15(-0.81%) |
Jan 11, 2024 | 18.34 | 18.40 | 17.98 | 18.28 | 366,348 | -0.24(-1.28%) |
Jan 10, 2024 | 18.35 | 18.55 | 18.23 | 18.51 | 203,651 | +0.14(+0.75%) |
Jan 09, 2024 | 18.52 | 18.56 | 18.22 | 18.38 | 206,629 | -0.42(-2.25%) |
Jan 08, 2024 | 18.65 | 18.80 | 18.45 | 18.80 | 132,383 | +0.19(+1.01%) |
Jan 05, 2024 | 18.64 | 18.97 | 18.55 | 18.61 | 288,511 | -0.14(-0.74%) |
Jan 04, 2024 | 18.52 | 18.90 | 18.46 | 18.75 | 252,849 | +0.32(+1.76%) |
Jan 03, 2024 | 18.95 | 19.00 | 18.42 | 18.43 | 225,547 | -0.64(-3.36%) |
Jan 02, 2024 | 18.94 | 19.41 | 18.74 | 19.07 | 208,099 | -0.04(-0.21%) |
Dec 29, 2023 | 19.55 | 19.55 | 19.11 | 19.11 | 77,773 | -0.52(-2.66%) |
Dec 28, 2023 | 19.63 | 19.81 | 19.53 | 19.63 | 74,433 | -0.12(-0.60%) |
Dec 27, 2023 | 19.89 | 20.00 | 19.68 | 19.75 | 120,967 | -0.07(-0.35%) |
Dec 26, 2023 | 19.53 | 19.84 | 19.48 | 19.81 | 88,828 | +0.42(+2.18%) |
Dec 22, 2023 | 19.48 | 19.62 | 19.33 | 19.39 | 138,604 | +0.13(+0.66%) |
Dec 21, 2023 | 19.37 | 19.39 | 19.03 | 19.26 | 98,600 | +0.11(+0.57%) |
Dec 20, 2023 | 19.48 | 19.93 | 19.13 | 19.15 | 271,089 | -0.32(-1.67%) |
Dec 19, 2023 | 19.08 | 19.64 | 18.99 | 19.48 | 170,681 | +0.54(+2.86%) |
Dec 18, 2023 | 19.01 | 19.22 | 18.78 | 18.94 | 165,937 | -0.07(-0.36%) |
Dec 15, 2023 | 19.31 | 19.34 | 18.89 | 19.01 | 1,107,676 | -0.13(-0.67%) |
Dec 14, 2023 | 19.62 | 19.93 | 19.10 | 19.13 | 265,938 | +0.32(+1.67%) |
Dec 13, 2023 | 18.09 | 18.91 | 17.67 | 18.82 | 426,343 | +0.79(+4.37%) |
Dec 12, 2023 | 18.12 | 18.25 | 17.91 | 18.03 | 154,703 | -0.09(-0.49%) |
Dec 11, 2023 | 18.25 | 18.27 | 17.96 | 18.12 | 143,171 | -0.05(-0.27%) |
Dec 08, 2023 | 18.13 | 18.43 | 18.09 | 18.17 | 116,089 | +0.10(+0.54%) |
Dec 07, 2023 | 17.53 | 18.07 | 17.36 | 18.07 | 148,130 | +0.59(+3.38%) |
Dec 06, 2023 | 17.62 | 18.22 | 17.48 | 17.48 | 172,291 | +0.04(+0.23%) |
Dec 05, 2023 | 17.58 | 17.69 | 17.35 | 17.44 | 85,874 | -0.17(-0.95%) |
Dec 04, 2023 | 17.24 | 17.71 | 16.96 | 17.61 | 242,561 | +0.21(+1.19%) |
Dec 01, 2023 | 16.25 | 17.45 | 16.24 | 17.40 | 159,179 | +1.01(+6.19%) |
Nov 30, 2023 | 16.46 | 16.49 | 16.18 | 16.39 | 152,413 | +0.07(+0.42%) |
Nov 29, 2023 | 16.10 | 16.46 | 15.94 | 16.32 | 205,280 | +0.38(+2.41%) |
Nov 28, 2023 | 15.98 | 16.01 | 15.64 | 15.93 | 140,779 | +0.00(+0.00%) |
Nov 27, 2023 | 16.19 | 16.19 | 15.84 | 15.93 | 143,095 | -0.32(-2.00%) |
Nov 24, 2023 | 16.29 | 16.40 | 16.15 | 16.26 | 37,364 | -0.04(-0.24%) |
Nov 22, 2023 | 16.33 | 16.36 | 16.08 | 16.30 | 145,565 | +0.17(+1.04%) |
Nov 21, 2023 | 16.49 | 16.49 | 16.08 | 16.13 | 147,910 | -0.43(-2.62%) |
Nov 20, 2023 | 16.67 | 16.67 | 16.27 | 16.56 | 155,172 | -0.05(-0.30%) |
Nov 17, 2023 | 16.67 | 16.83 | 16.59 | 16.61 | 119,552 | +0.21(+1.26%) |
Nov 16, 2023 | 16.64 | 16.69 | 16.26 | 16.41 | 57,014 | -0.31(-1.83%) |
Nov 15, 2023 | 16.90 | 17.10 | 16.57 | 16.71 | 135,727 | -0.23(-1.34%) |
Nov 14, 2023 | 16.09 | 17.10 | 16.09 | 16.94 | 165,837 | +1.55(+10.04%) |
Nov 13, 2023 | 15.30 | 15.55 | 15.21 | 15.39 | 86,688 | +0.06(+0.39%) |
Nov 10, 2023 | 15.43 | 15.48 | 15.12 | 15.33 | 123,361 | -0.02(-0.13%) |
Nov 09, 2023 | 15.68 | 15.79 | 15.25 | 15.35 | 107,567 | -0.29(-1.83%) |
Nov 08, 2023 | 15.76 | 15.76 | 15.47 | 15.64 | 339,250 | -0.13(-0.81%) |
Nov 07, 2023 | 16.03 | 16.03 | 15.72 | 15.77 | 96,237 | -0.32(-2.02%) |
Nov 06, 2023 | 16.12 | 16.19 | 15.37 | 16.09 | 126,761 | -0.02(-0.12%) |
Nov 03, 2023 | 15.59 | 16.31 | 15.59 | 16.11 | 150,809 | +0.78(+5.07%) |
Nov 02, 2023 | 14.51 | 15.35 | 14.51 | 15.33 | 202,189 | +1.00(+6.96%) |
Nov 01, 2023 | 14.20 | 14.62 | 14.10 | 14.33 | 152,307 | +0.11(+0.75%) |
Oct 31, 2023 | 14.23 | 14.30 | 14.03 | 14.23 | 150,977 | +0.04(+0.27%) |
Oct 30, 2023 | 13.99 | 14.35 | 13.68 | 14.19 | 188,201 | +0.43(+3.10%) |
Oct 27, 2023 | 13.94 | 14.02 | 13.62 | 13.76 | 399,474 | -0.15(-1.05%) |
Oct 26, 2023 | 13.57 | 14.16 | 13.57 | 13.91 | 212,762 | +0.35(+2.57%) |
Oct 25, 2023 | 13.86 | 14.41 | 13.44 | 13.56 | 289,673 | -0.57(-4.05%) |
Oct 24, 2023 | 14.51 | 14.77 | 14.08 | 14.13 | 165,417 | -0.29(-2.02%) |
Oct 23, 2023 | 14.38 | 14.76 | 14.34 | 14.42 | 182,126 | +0.04(+0.27%) |
Oct 20, 2023 | 15.07 | 15.07 | 14.37 | 14.38 | 205,661 | -0.67(-4.44%) |
Oct 19, 2023 | 15.10 | 15.38 | 14.96 | 15.05 | 174,436 | -0.01(-0.06%) |
Oct 18, 2023 | 15.46 | 15.46 | 15.06 | 15.06 | 139,275 | -0.47(-3.00%) |
Oct 17, 2023 | 15.28 | 15.79 | 15.26 | 15.53 | 346,814 | +0.22(+1.46%) |
Oct 16, 2023 | 15.33 | 15.51 | 15.26 | 15.30 | 147,392 | +0.18(+1.22%) |
Oct 13, 2023 | 15.76 | 15.83 | 15.11 | 15.12 | 114,795 | -0.47(-2.98%) |
Oct 12, 2023 | 15.80 | 15.80 | 15.50 | 15.59 | 114,120 | -0.18(-1.17%) |
Oct 11, 2023 | 15.78 | 16.02 | 15.67 | 15.77 | 124,065 | +0.04(+0.25%) |
Oct 10, 2023 | 15.74 | 16.17 | 15.65 | 15.73 | 193,050 | +0.14(+0.87%) |
Oct 09, 2023 | 15.41 | 15.77 | 15.41 | 15.59 | 121,590 | +0.10(+0.63%) |
Oct 06, 2023 | 15.46 | 15.70 | 15.09 | 15.50 | 161,493 | -0.01(-0.06%) |
Oct 05, 2023 | 15.30 | 15.56 | 15.21 | 15.51 | 283,909 | +0.23(+1.52%) |
Oct 04, 2023 | 15.37 | 15.59 | 15.09 | 15.28 | 243,072 | +0.02(+0.13%) |
Oct 03, 2023 | 15.53 | 15.73 | 15.25 | 15.26 | 171,519 | -0.34(-2.18%) |
Oct 02, 2023 | 15.72 | 15.78 | 15.50 | 15.59 | 206,627 | -0.14(-0.86%) |
Sep 29, 2023 | 15.83 | 15.92 | 15.65 | 15.73 | 194,993 | +0.05(+0.31%) |
Sep 28, 2023 | 15.70 | 15.93 | 15.59 | 15.68 | 299,857 | +0.00(+0.00%) |
Sep 27, 2023 | 15.89 | 15.98 | 15.68 | 15.68 | 143,696 | -0.10(-0.61%) |
Sep 26, 2023 | 15.79 | 16.05 | 15.70 | 15.78 | 155,444 | -0.15(-0.91%) |
Sep 25, 2023 | 15.71 | 15.94 | 15.84 | 15.92 | 70,533 | +0.20(+1.30%) |
Sep 22, 2023 | 15.95 | 16.02 | 15.69 | 15.72 | 89,580 | -0.15(-0.92%) |
Sep 21, 2023 | 15.74 | 16.14 | 15.62 | 15.87 | 159,428 | +0.04(+0.25%) |
Sep 20, 2023 | 16.19 | 16.33 | 15.83 | 15.83 | 70,422 | -0.25(-1.57%) |
Sep 19, 2023 | 16.23 | 16.33 | 16.03 | 16.08 | 86,920 | -0.10(-0.60%) |
Sep 18, 2023 | 16.36 | 16.36 | 16.13 | 16.18 | 119,017 | -0.18(-1.13%) |
Sep 15, 2023 | 16.45 | 16.52 | 16.20 | 16.36 | 461,317 | -0.16(-1.00%) |
Sep 14, 2023 | 16.23 | 16.54 | 16.01 | 16.53 | 155,385 | +0.49(+3.08%) |
Sep 13, 2023 | 16.27 | 16.44 | 15.88 | 16.03 | 133,505 | -0.23(-1.43%) |
Sep 12, 2023 | 16.30 | 16.48 | 16.18 | 16.26 | 122,282 | -0.01(-0.06%) |
Sep 11, 2023 | 16.33 | 16.49 | 16.25 | 16.27 | 103,864 | +0.02(+0.12%) |
Sep 08, 2023 | 16.14 | 16.26 | 15.79 | 16.25 | 163,057 | +0.23(+1.45%) |
Sep 07, 2023 | 16.26 | 16.43 | 15.90 | 16.02 | 234,022 | -0.30(-1.84%) |
Sep 06, 2023 | 16.74 | 16.94 | 16.31 | 16.32 | 107,973 | -0.49(-2.94%) |
Sep 05, 2023 | 17.27 | 17.27 | 16.71 | 16.82 | 139,251 | -0.58(-3.34%) |
Sep 01, 2023 | 16.96 | 17.47 | 16.96 | 17.40 | 121,415 | +0.61(+3.64%) |
Aug 31, 2023 | 16.85 | 16.95 | 16.72 | 16.79 | 111,920 | +0.03(+0.17%) |
Aug 30, 2023 | 17.06 | 17.06 | 16.75 | 16.76 | 187,084 | -0.22(-1.31%) |
Aug 29, 2023 | 16.97 | 17.20 | 16.78 | 16.98 | 114,866 | +0.02(+0.11%) |
Aug 28, 2023 | 16.74 | 17.06 | 16.74 | 16.96 | 81,081 | +0.32(+1.92%) |
Aug 25, 2023 | 16.87 | 16.96 | 16.40 | 16.64 | 66,932 | -0.17(-1.04%) |
Aug 24, 2023 | 16.71 | 17.10 | 16.60 | 16.82 | 125,158 | +0.05(+0.29%) |
Aug 23, 2023 | 16.64 | 16.92 | 16.47 | 16.77 | 89,459 | +0.21(+1.29%) |
Aug 22, 2023 | 17.03 | 17.38 | 16.54 | 16.55 | 127,341 | -0.47(-2.73%) |
Aug 21, 2023 | 17.43 | 17.51 | 17.00 | 17.02 | 115,349 | -0.30(-1.73%) |
Aug 18, 2023 | 17.15 | 17.52 | 17.15 | 17.32 | 353,000 | -0.03(-0.17%) |
Aug 17, 2023 | 17.44 | 17.56 | 17.25 | 17.35 | 89,207 | +0.04(+0.22%) |
Aug 16, 2023 | 17.44 | 17.66 | 17.25 | 17.31 | 141,424 | -0.15(-0.89%) |
Aug 15, 2023 | 17.89 | 17.89 | 17.44 | 17.47 | 216,438 | -0.61(-3.38%) |
Aug 14, 2023 | 18.41 | 18.49 | 18.04 | 18.08 | 200,812 | -0.44(-2.36%) |
Aug 11, 2023 | 18.42 | 18.53 | 18.37 | 18.51 | 104,721 | +0.09(+0.47%) |
Aug 10, 2023 | 18.58 | 18.74 | 18.29 | 18.43 | 233,310 | -0.07(-0.37%) |
Aug 09, 2023 | 18.68 | 18.68 | 18.36 | 18.49 | 186,606 | -0.21(-1.14%) |
Aug 08, 2023 | 18.59 | 18.78 | 18.12 | 18.71 | 131,064 | -0.24(-1.28%) |
Aug 07, 2023 | 18.41 | 19.01 | 18.39 | 18.95 | 170,166 | +0.47(+2.57%) |
Aug 04, 2023 | 18.12 | 18.56 | 18.05 | 18.47 | 158,193 | +0.30(+1.65%) |
Aug 03, 2023 | 17.87 | 18.23 | 17.69 | 18.17 | 137,798 | +0.21(+1.17%) |
Aug 02, 2023 | 17.76 | 18.02 | 17.66 | 17.96 | 121,602 | -0.04(-0.21%) |
Aug 01, 2023 | 17.97 | 18.15 | 17.71 | 18.00 | 170,111 | -0.17(-0.95%) |
Jul 31, 2023 | 18.20 | 18.30 | 17.82 | 18.17 | 198,812 | -0.06(-0.31%) |
Jul 28, 2023 | 18.06 | 18.42 | 17.80 | 18.23 | 153,883 | +0.39(+2.20%) |
Jul 27, 2023 | 17.82 | 18.32 | 17.76 | 17.84 | 217,155 | +0.14(+0.81%) |
Jul 26, 2023 | 17.26 | 18.03 | 17.17 | 17.69 | 322,894 | +0.69(+4.05%) |
Jul 25, 2023 | 17.01 | 17.30 | 16.97 | 17.01 | 225,521 | +0.03(+0.17%) |
Jul 24, 2023 | 16.35 | 17.03 | 16.35 | 16.98 | 135,824 | +0.66(+4.04%) |
Jul 21, 2023 | 16.63 | 16.63 | 16.30 | 16.32 | 145,437 | -0.14(-0.87%) |
Jul 20, 2023 | 16.55 | 16.56 | 16.23 | 16.46 | 155,425 | -0.08(-0.46%) |
Jul 19, 2023 | 16.37 | 16.65 | 16.24 | 16.54 | 186,793 | +0.30(+1.83%) |
Jul 18, 2023 | 15.81 | 16.33 | 15.77 | 16.24 | 213,587 | +0.44(+2.78%) |
Jul 17, 2023 | 15.52 | 15.97 | 15.50 | 15.80 | 86,110 | +0.25(+1.60%) |
Jul 14, 2023 | 15.94 | 15.94 | 15.49 | 15.55 | 169,226 | -0.25(-1.57%) |
Jul 13, 2023 | 15.62 | 15.86 | 15.51 | 15.80 | 211,364 | +0.25(+1.60%) |
Jul 12, 2023 | 15.34 | 15.64 | 15.28 | 15.55 | 203,248 | +0.54(+3.57%) |
Jul 11, 2023 | 14.98 | 15.22 | 14.53 | 15.02 | 138,153 | +0.08(+0.51%) |
Jul 10, 2023 | 14.66 | 15.23 | 14.66 | 14.94 | 289,271 | +0.29(+1.96%) |
Jul 07, 2023 | 14.32 | 14.89 | 14.29 | 14.65 | 625,263 | +0.35(+2.47%) |
Jul 06, 2023 | 14.35 | 14.44 | 14.06 | 14.30 | 186,171 | -0.24(-1.65%) |
Jul 05, 2023 | 14.52 | 14.80 | 14.30 | 14.54 | 187,286 | -0.10(-0.65%) |
Jul 03, 2023 | 14.35 | 14.70 | 14.35 | 14.63 | 147,062 | +0.35(+2.48%) |
Jun 30, 2023 | 14.74 | 15.01 | 14.27 | 14.28 | 199,360 | -0.33(-2.29%) |
Jun 29, 2023 | 14.60 | 14.85 | 14.60 | 14.62 | 136,847 | +0.14(+0.99%) |
Jun 28, 2023 | 14.63 | 14.84 | 14.37 | 14.47 | 208,275 | -0.22(-1.50%) |
Jun 27, 2023 | 14.56 | 14.88 | 14.35 | 14.69 | 271,940 | +0.21(+1.45%) |
Jun 26, 2023 | 14.62 | 14.94 | 14.47 | 14.48 | 267,976 | -0.07(-0.46%) |
Jun 23, 2023 | 14.57 | 14.82 | 14.41 | 14.55 | 284,101 | -0.16(-1.11%) |
Jun 22, 2023 | 14.91 | 15.04 | 14.44 | 14.71 | 286,194 | -0.32(-2.10%) |
Jun 21, 2023 | 15.22 | 15.22 | 15.02 | 15.03 | 294,381 | -0.20(-1.32%) |
Jun 20, 2023 | 15.49 | 15.51 | 15.12 | 15.23 | 148,870 | -0.26(-1.67%) |
Jun 16, 2023 | 15.84 | 15.84 | 15.19 | 15.49 | 546,243 | -0.26(-1.64%) |
Jun 15, 2023 | 15.29 | 15.77 | 15.27 | 15.74 | 172,066 | +0.34(+2.24%) |
Jun 14, 2023 | 15.79 | 15.95 | 15.34 | 15.40 | 174,247 | -0.36(-2.31%) |
Jun 13, 2023 | 15.46 | 15.93 | 15.45 | 15.76 | 181,306 | +0.32(+2.04%) |
Jun 12, 2023 | 15.56 | 16.04 | 15.31 | 15.45 | 189,307 | -0.10(-0.62%) |
Jun 09, 2023 | 15.98 | 15.98 | 15.36 | 15.54 | 259,173 | -0.50(-3.10%) |
Jun 08, 2023 | 16.17 | 16.17 | 15.71 | 16.04 | 210,699 | -0.29(-1.76%) |
Jun 07, 2023 | 15.83 | 16.46 | 15.81 | 16.33 | 247,287 | +0.70(+4.47%) |
Jun 06, 2023 | 14.52 | 15.77 | 14.52 | 15.63 | 229,305 | +1.05(+7.22%) |
Jun 05, 2023 | 15.18 | 15.18 | 14.46 | 14.58 | 163,768 | -0.61(-4.03%) |
Jun 02, 2023 | 14.31 | 15.24 | 14.21 | 15.19 | 183,444 | +1.12(+7.95%) |
Jun 01, 2023 | 13.85 | 14.28 | 13.56 | 14.07 | 175,484 | +0.30(+2.15%) |
May 31, 2023 | 14.15 | 14.18 | 13.72 | 13.77 | 152,794 | -0.46(-3.23%) |
May 30, 2023 | 14.34 | 14.88 | 14.06 | 14.23 | 95,315 | -0.07(-0.47%) |
May 26, 2023 | 14.08 | 14.37 | 13.76 | 14.30 | 118,129 | +0.22(+1.56%) |
May 25, 2023 | 14.33 | 14.43 | 13.98 | 14.08 | 185,344 | -0.27(-1.87%) |
May 24, 2023 | 14.59 | 14.63 | 14.34 | 14.35 | 281,126 | -0.33(-2.28%) |
May 23, 2023 | 14.49 | 14.96 | 14.44 | 14.68 | 212,374 | +0.19(+1.32%) |
May 22, 2023 | 14.22 | 14.55 | 13.92 | 14.49 | 197,259 | +0.43(+3.06%) |
May 19, 2023 | 14.62 | 14.69 | 13.96 | 14.06 | 206,351 | -0.42(-2.91%) |
May 18, 2023 | 14.39 | 14.57 | 14.17 | 14.48 | 243,365 | +0.13(+0.93%) |
May 17, 2023 | 13.63 | 14.44 | 13.18 | 14.35 | 204,185 | +1.07(+8.07%) |
May 16, 2023 | 13.55 | 13.70 | 13.25 | 13.28 | 115,164 | -0.23(-1.70%) |
May 15, 2023 | 13.09 | 13.64 | 13.09 | 13.51 | 147,369 | +0.33(+2.54%) |
May 12, 2023 | 13.27 | 13.31 | 13.05 | 13.17 | 159,373 | +0.04(+0.29%) |
May 11, 2023 | 13.20 | 13.48 | 13.08 | 13.13 | 194,758 | -0.27(-2.00%) |
May 10, 2023 | 13.57 | 13.74 | 13.22 | 13.40 | 201,461 | +0.01(+0.07%) |
May 09, 2023 | 13.46 | 13.83 | 13.29 | 13.39 | 182,886 | -0.12(-0.92%) |
May 08, 2023 | 14.16 | 14.35 | 13.51 | 13.52 | 242,637 | -0.35(-2.55%) |
May 05, 2023 | 13.52 | 13.95 | 13.47 | 13.87 | 272,725 | +0.66(+5.00%) |
May 04, 2023 | 13.44 | 13.64 | 12.54 | 13.21 | 260,031 | -0.47(-3.43%) |
May 03, 2023 | 14.08 | 14.40 | 13.62 | 13.68 | 259,274 | -0.36(-2.54%) |
May 02, 2023 | 14.72 | 14.86 | 14.01 | 14.04 | 277,624 | -0.68(-4.60%) |