Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.06 | 11.10 | 10.72 | 10.90 | 1,009,428 | -0.19(-1.71%) |
May 16, 2024 | 11.69 | 11.69 | 11.09 | 11.09 | 620,739 | -0.65(-5.54%) |
May 15, 2024 | 11.94 | 12.00 | 11.70 | 11.74 | 516,601 | -0.06(-0.51%) |
May 14, 2024 | 11.99 | 12.13 | 11.68 | 11.80 | 504,072 | -0.11(-0.92%) |
May 13, 2024 | 11.61 | 11.96 | 11.59 | 11.91 | 540,794 | +0.36(+3.12%) |
May 10, 2024 | 11.88 | 12.10 | 11.38 | 11.55 | 1,059,899 | -0.35(-2.94%) |
May 09, 2024 | 11.12 | 12.05 | 11.12 | 11.90 | 1,086,204 | +0.73(+6.54%) |
May 08, 2024 | 11.20 | 11.39 | 10.87 | 11.17 | 892,508 | -0.07(-0.62%) |
May 07, 2024 | 11.27 | 11.55 | 11.16 | 11.24 | 858,133 | -0.03(-0.27%) |
May 06, 2024 | 11.92 | 11.92 | 11.21 | 11.27 | 789,173 | -0.64(-5.37%) |
May 03, 2024 | 12.14 | 12.17 | 11.69 | 11.91 | 1,016,628 | -0.14(-1.16%) |
May 02, 2024 | 12.88 | 13.25 | 11.58 | 12.05 | 1,105,635 | -1.06(-8.09%) |
May 01, 2024 | 13.09 | 13.18 | 12.98 | 13.11 | 277,724 | +0.07(+0.54%) |
Apr 30, 2024 | 13.23 | 13.23 | 12.95 | 13.04 | 394,464 | -0.26(-1.95%) |
Apr 29, 2024 | 13.34 | 13.44 | 13.23 | 13.30 | 281,423 | -0.05(-0.37%) |
Apr 26, 2024 | 13.43 | 13.43 | 13.33 | 13.35 | 216,996 | -0.12(-0.89%) |
Apr 25, 2024 | 13.51 | 13.58 | 13.37 | 13.47 | 266,813 | -0.18(-1.32%) |
Apr 24, 2024 | 13.47 | 13.69 | 13.45 | 13.65 | 317,461 | +0.10(+0.74%) |
Apr 23, 2024 | 13.48 | 13.62 | 13.44 | 13.55 | 400,198 | +0.22(+1.65%) |
Apr 22, 2024 | 13.18 | 13.36 | 13.18 | 13.33 | 303,403 | +0.12(+0.91%) |
Apr 19, 2024 | 13.13 | 13.37 | 13.04 | 13.21 | 291,515 | +0.05(+0.38%) |
Apr 18, 2024 | 12.88 | 13.28 | 12.78 | 13.16 | 1,367,198 | +0.33(+2.57%) |
Apr 17, 2024 | 13.08 | 13.11 | 12.80 | 12.83 | 838,525 | -0.15(-1.16%) |
Apr 16, 2024 | 13.00 | 13.04 | 12.87 | 12.98 | 248,340 | -0.06(-0.46%) |
Apr 15, 2024 | 13.22 | 13.46 | 13.03 | 13.04 | 403,782 | -0.08(-0.61%) |
Apr 12, 2024 | 13.57 | 13.57 | 13.02 | 13.12 | 440,201 | -0.48(-3.53%) |
Apr 11, 2024 | 13.64 | 13.64 | 13.31 | 13.60 | 363,051 | +0.01(+0.07%) |
Apr 10, 2024 | 13.67 | 13.70 | 13.34 | 13.59 | 351,159 | -0.18(-1.31%) |
Apr 09, 2024 | 13.73 | 13.87 | 13.72 | 13.77 | 239,740 | +0.08(+0.58%) |
Apr 08, 2024 | 13.87 | 13.90 | 13.68 | 13.69 | 232,914 | -0.18(-1.30%) |
Apr 05, 2024 | 13.85 | 13.99 | 13.71 | 13.87 | 240,514 | +0.06(+0.43%) |
Apr 04, 2024 | 13.96 | 14.06 | 13.75 | 13.81 | 373,821 | -0.03(-0.22%) |
Apr 03, 2024 | 14.01 | 14.06 | 13.64 | 13.84 | 436,452 | -0.19(-1.35%) |
Apr 02, 2024 | 14.01 | 14.08 | 13.90 | 14.03 | 292,203 | -0.02(-0.14%) |
Apr 01, 2024 | 14.26 | 14.28 | 13.99 | 14.05 | 368,788 | -0.21(-1.47%) |
Mar 28, 2024 | 14.17 | 14.18 | 14.18 | 14.26 | 343,909 | +0.10(+0.71%) |
Mar 27, 2024 | 14.06 | 14.21 | 14.01 | 14.16 | 248,564 | +0.15(+1.07%) |
Mar 26, 2024 | 14.14 | 14.19 | 14.01 | 14.01 | 202,786 | -0.06(-0.43%) |
Mar 25, 2024 | 14.38 | 14.52 | 13.98 | 14.07 | 278,055 | -0.27(-1.88%) |
Mar 22, 2024 | 14.35 | 14.37 | 14.29 | 14.34 | 170,134 | +0.03(+0.21%) |
Mar 21, 2024 | 14.40 | 14.44 | 14.30 | 14.31 | 346,473 | -0.08(-0.56%) |
Mar 20, 2024 | 14.32 | 14.48 | 14.20 | 14.39 | 377,270 | +0.10(+0.70%) |
Mar 19, 2024 | 14.15 | 14.39 | 14.15 | 14.29 | 232,495 | +0.13(+0.92%) |
Mar 18, 2024 | 14.47 | 14.47 | 14.15 | 14.16 | 540,064 | -0.31(-2.14%) |
Mar 15, 2024 | 14.27 | 14.57 | 14.27 | 14.47 | 752,969 | +0.13(+0.91%) |
Mar 14, 2024 | 14.36 | 14.48 | 14.22 | 14.34 | 304,913 | -0.04(-0.28%) |
Mar 13, 2024 | 14.18 | 14.39 | 14.18 | 14.38 | 280,111 | +0.16(+1.13%) |
Mar 12, 2024 | 14.30 | 14.36 | 14.11 | 14.22 | 229,569 | -0.06(-0.42%) |
Mar 11, 2024 | 14.31 | 14.33 | 14.18 | 14.28 | 175,302 | +0.00(+0.00%) |
Mar 08, 2024 | 14.43 | 14.52 | 14.15 | 14.28 | 302,552 | -0.15(-1.04%) |
Mar 07, 2024 | 14.30 | 14.51 | 14.30 | 14.43 | 400,936 | +0.15(+1.05%) |
Mar 06, 2024 | 14.49 | 14.49 | 14.05 | 14.28 | 486,348 | -0.12(-0.83%) |
Mar 05, 2024 | 14.49 | 14.64 | 14.30 | 14.40 | 382,551 | -0.13(-0.89%) |
Mar 04, 2024 | 14.42 | 14.98 | 14.42 | 14.53 | 604,067 | +0.19(+1.32%) |
Mar 01, 2024 | 14.57 | 14.57 | 14.27 | 14.34 | 562,126 | -0.26(-1.78%) |
Feb 29, 2024 | 14.11 | 14.86 | 14.11 | 14.60 | 698,671 | -0.12(-0.81%) |
Feb 28, 2024 | 14.37 | 14.75 | 14.37 | 14.72 | 514,641 | +0.33(+2.28%) |
Feb 27, 2024 | 14.57 | 14.60 | 14.22 | 14.39 | 493,366 | -0.15(-1.03%) |
Feb 26, 2024 | 14.58 | 14.67 | 14.45 | 14.54 | 304,180 | -0.08(-0.54%) |
Feb 23, 2024 | 14.70 | 14.88 | 14.60 | 14.62 | 725,375 | -0.15(-1.01%) |
Feb 22, 2024 | 14.65 | 14.91 | 14.54 | 14.77 | 432,219 | +0.11(+0.75%) |
Feb 21, 2024 | 14.56 | 14.68 | 14.47 | 14.66 | 1,512,981 | +0.05(+0.34%) |
Feb 20, 2024 | 14.45 | 14.62 | 14.44 | 14.61 | 332,348 | +0.06(+0.41%) |
Feb 16, 2024 | 14.45 | 14.64 | 14.24 | 14.55 | 486,065 | -0.02(-0.14%) |
Feb 15, 2024 | 14.34 | 14.61 | 14.31 | 14.57 | 430,765 | +0.32(+2.23%) |
Feb 14, 2024 | 14.29 | 14.30 | 13.93 | 14.25 | 361,999 | +0.10(+0.70%) |
Feb 13, 2024 | 14.04 | 14.27 | 13.91 | 14.15 | 373,024 | -0.08(-0.56%) |
Feb 12, 2024 | 14.17 | 14.39 | 14.17 | 14.23 | 428,111 | +0.04(+0.28%) |
Feb 09, 2024 | 13.93 | 14.22 | 13.85 | 14.19 | 441,949 | +0.23(+1.64%) |
Feb 08, 2024 | 13.79 | 13.99 | 13.76 | 13.96 | 605,295 | +0.19(+1.37%) |
Feb 07, 2024 | 13.62 | 13.77 | 13.49 | 13.77 | 545,461 | +0.14(+1.02%) |
Feb 06, 2024 | 13.29 | 13.72 | 13.24 | 13.63 | 1,231,296 | +0.34(+2.54%) |
Feb 05, 2024 | 13.46 | 13.54 | 13.26 | 13.30 | 303,030 | -0.26(-1.91%) |
Feb 02, 2024 | 13.45 | 13.58 | 13.32 | 13.55 | 291,163 | +0.01(+0.07%) |
Feb 01, 2024 | 13.50 | 13.56 | 13.39 | 13.55 | 351,408 | +0.03(+0.22%) |
Jan 31, 2024 | 13.79 | 13.89 | 13.49 | 13.52 | 1,089,398 | -0.24(-1.74%) |
Jan 30, 2024 | 13.65 | 13.79 | 13.56 | 13.75 | 371,545 | +0.12(+0.88%) |
Jan 29, 2024 | 13.64 | 13.67 | 13.51 | 13.63 | 271,759 | +0.00(+0.00%) |
Jan 26, 2024 | 13.49 | 13.69 | 13.49 | 13.63 | 308,312 | +0.20(+1.48%) |
Jan 25, 2024 | 13.57 | 13.58 | 13.29 | 13.44 | 423,440 | -0.01(-0.07%) |
Jan 24, 2024 | 13.72 | 13.72 | 13.33 | 13.45 | 365,011 | -0.20(-1.46%) |
Jan 23, 2024 | 13.87 | 13.99 | 13.63 | 13.64 | 237,578 | -0.11(-0.80%) |
Jan 22, 2024 | 13.70 | 13.79 | 13.59 | 13.75 | 249,648 | +0.12(+0.88%) |
Jan 19, 2024 | 13.58 | 13.69 | 13.43 | 13.63 | 273,999 | +0.11(+0.81%) |
Jan 18, 2024 | 13.54 | 13.56 | 13.32 | 13.53 | 320,743 | -0.01(-0.07%) |
Jan 17, 2024 | 13.25 | 13.60 | 13.24 | 13.54 | 320,918 | +0.16(+1.19%) |
Jan 16, 2024 | 13.61 | 13.70 | 13.32 | 13.38 | 387,574 | -0.34(-2.47%) |
Jan 12, 2024 | 13.77 | 13.78 | 13.55 | 13.71 | 427,643 | -0.01(-0.07%) |
Jan 11, 2024 | 13.82 | 13.84 | 13.63 | 13.72 | 332,350 | -0.16(-1.15%) |
Jan 10, 2024 | 13.83 | 13.90 | 13.72 | 13.88 | 362,255 | -0.03(-0.21%) |
Jan 09, 2024 | 14.07 | 14.09 | 13.84 | 13.91 | 378,775 | -0.21(-1.48%) |
Jan 08, 2024 | 14.08 | 14.17 | 13.92 | 14.12 | 308,312 | +0.01(+0.07%) |
Jan 05, 2024 | 14.18 | 14.18 | 14.08 | 14.11 | 274,658 | -0.09(-0.63%) |
Jan 04, 2024 | 14.36 | 14.36 | 14.08 | 14.20 | 328,936 | -0.12(-0.83%) |
Jan 03, 2024 | 14.35 | 14.39 | 14.22 | 14.32 | 290,899 | -0.10(-0.69%) |
Jan 02, 2024 | 14.28 | 14.50 | 14.25 | 14.42 | 324,061 | -0.09(-0.62%) |
Dec 29, 2023 | 14.56 | 14.61 | 14.46 | 14.51 | 231,279 | -0.11(-0.75%) |
Dec 28, 2023 | 14.58 | 14.64 | 14.51 | 14.62 | 287,934 | +0.05(+0.34%) |
Dec 27, 2023 | 14.47 | 14.62 | 14.46 | 14.57 | 251,168 | +0.08(+0.55%) |
Dec 26, 2023 | 14.65 | 14.68 | 14.47 | 14.49 | 211,814 | -0.17(-1.15%) |
Dec 22, 2023 | 14.74 | 14.85 | 14.61 | 14.66 | 198,506 | -0.04(-0.27%) |
Dec 21, 2023 | 14.64 | 14.72 | 14.50 | 14.70 | 265,962 | +0.15(+1.03%) |
Dec 20, 2023 | 14.68 | 14.80 | 14.49 | 14.55 | 387,695 | -0.14(-0.95%) |
Dec 19, 2023 | 14.58 | 14.76 | 14.58 | 14.69 | 305,148 | +0.11(+0.75%) |
Dec 18, 2023 | 14.52 | 14.63 | 14.29 | 14.58 | 494,022 | +0.05(+0.34%) |
Dec 15, 2023 | 14.56 | 14.57 | 14.33 | 14.53 | 3,105,521 | +0.01(+0.07%) |
Dec 14, 2023 | 14.76 | 14.85 | 14.47 | 14.52 | 344,834 | -0.06(-0.41%) |
Dec 13, 2023 | 14.32 | 14.67 | 14.22 | 14.58 | 610,514 | +0.23(+1.59%) |
Dec 12, 2023 | 14.29 | 14.42 | 14.18 | 14.35 | 482,457 | +0.09(+0.63%) |
Dec 11, 2023 | 14.04 | 14.31 | 14.00 | 14.26 | 544,797 | +0.26(+1.85%) |
Dec 08, 2023 | 13.93 | 14.06 | 13.88 | 14.00 | 333,966 | +0.02(+0.14%) |
Dec 07, 2023 | 13.85 | 14.05 | 13.78 | 13.98 | 248,283 | +0.15(+1.08%) |
Dec 06, 2023 | 14.06 | 14.13 | 13.73 | 13.83 | 332,370 | -0.14(-1.00%) |
Dec 05, 2023 | 14.30 | 14.30 | 13.95 | 13.97 | 355,115 | -0.39(-2.70%) |
Dec 04, 2023 | 14.04 | 14.41 | 14.04 | 14.36 | 532,845 | +0.28(+1.98%) |
Dec 01, 2023 | 13.87 | 14.18 | 13.86 | 14.08 | 471,891 | +0.24(+1.73%) |
Nov 30, 2023 | 14.09 | 14.09 | 13.62 | 13.84 | 698,626 | -0.21(-1.49%) |
Nov 29, 2023 | 14.17 | 14.19 | 13.99 | 14.05 | 573,530 | -0.05(-0.35%) |
Nov 28, 2023 | 14.21 | 14.23 | 13.97 | 14.10 | 795,860 | -0.11(-0.77%) |
Nov 27, 2023 | 14.20 | 14.25 | 13.98 | 14.21 | 481,399 | -0.11(-0.76%) |
Nov 24, 2023 | 14.40 | 14.40 | 14.07 | 14.32 | 203,362 | -0.07(-0.48%) |
Nov 22, 2023 | 14.52 | 14.71 | 14.37 | 14.39 | 232,725 | -0.04(-0.27%) |
Nov 21, 2023 | 14.66 | 14.67 | 14.16 | 14.43 | 763,613 | -0.37(-2.48%) |
Nov 20, 2023 | 14.96 | 14.99 | 14.74 | 14.80 | 550,803 | -0.18(-1.19%) |
Nov 17, 2023 | 15.21 | 15.21 | 14.91 | 14.98 | 230,843 | -0.16(-1.05%) |
Nov 16, 2023 | 14.99 | 15.25 | 14.92 | 15.13 | 217,030 | -0.03(-0.20%) |
Nov 15, 2023 | 14.96 | 15.24 | 14.96 | 15.16 | 322,086 | +0.16(+1.06%) |
Nov 14, 2023 | 15.13 | 15.18 | 14.89 | 15.01 | 306,268 | +0.13(+0.87%) |
Nov 13, 2023 | 14.85 | 14.89 | 14.73 | 14.88 | 249,123 | -0.05(-0.33%) |
Nov 10, 2023 | 14.96 | 15.00 | 14.84 | 14.93 | 252,775 | +0.02(+0.13%) |
Nov 09, 2023 | 15.10 | 15.15 | 14.88 | 14.91 | 1,073,277 | -0.21(-1.38%) |
Nov 08, 2023 | 15.09 | 15.12 | 14.96 | 15.11 | 311,129 | -0.02(-0.13%) |
Nov 07, 2023 | 15.23 | 15.24 | 15.03 | 15.13 | 176,796 | -0.17(-1.10%) |
Nov 06, 2023 | 15.35 | 15.38 | 15.23 | 15.30 | 209,286 | -0.12(-0.77%) |
Nov 03, 2023 | 15.41 | 15.56 | 15.23 | 15.42 | 379,744 | +0.27(+1.77%) |
Nov 02, 2023 | 15.40 | 15.44 | 14.97 | 15.15 | 315,898 | -0.01(-0.07%) |
Nov 01, 2023 | 14.94 | 15.37 | 14.94 | 15.16 | 304,217 | -0.23(-1.48%) |
Oct 31, 2023 | 15.20 | 15.47 | 15.20 | 15.39 | 176,071 | +0.13(+0.84%) |
Oct 30, 2023 | 15.11 | 15.37 | 15.11 | 15.26 | 153,027 | +0.21(+1.38%) |
Oct 27, 2023 | 15.12 | 15.17 | 14.96 | 15.05 | 175,628 | -0.12(-0.78%) |
Oct 26, 2023 | 15.07 | 15.17 | 14.97 | 15.17 | 153,148 | +0.05(+0.33%) |
Oct 25, 2023 | 15.23 | 15.30 | 15.03 | 15.12 | 142,868 | -0.10(-0.65%) |
Oct 24, 2023 | 15.28 | 15.33 | 15.14 | 15.22 | 173,518 | -0.03(-0.19%) |
Oct 23, 2023 | 15.25 | 15.43 | 15.17 | 15.25 | 149,871 | -0.05(-0.32%) |
Oct 20, 2023 | 15.35 | 15.55 | 15.22 | 15.30 | 157,980 | -0.04(-0.26%) |
Oct 19, 2023 | 15.43 | 15.60 | 15.26 | 15.34 | 167,316 | -0.04(-0.26%) |
Oct 18, 2023 | 15.51 | 15.60 | 15.38 | 15.38 | 258,232 | -0.15(-0.96%) |
Oct 17, 2023 | 15.41 | 15.71 | 15.40 | 15.53 | 307,773 | +0.11(+0.71%) |
Oct 16, 2023 | 15.45 | 15.55 | 15.39 | 15.42 | 224,730 | +0.01(+0.06%) |
Oct 13, 2023 | 15.60 | 15.60 | 15.26 | 15.41 | 284,699 | -0.19(-1.21%) |
Oct 12, 2023 | 15.40 | 15.61 | 15.35 | 15.60 | 338,810 | +0.17(+1.09%) |
Oct 11, 2023 | 15.53 | 15.57 | 15.27 | 15.43 | 165,554 | -0.06(-0.38%) |
Oct 10, 2023 | 15.59 | 15.71 | 15.47 | 15.49 | 243,706 | -0.10(-0.64%) |
Oct 09, 2023 | 15.50 | 15.61 | 15.49 | 15.59 | 205,679 | +0.00(+0.00%) |
Oct 06, 2023 | 15.50 | 15.72 | 15.45 | 15.59 | 246,036 | +0.04(+0.25%) |
Oct 05, 2023 | 15.48 | 15.66 | 15.45 | 15.55 | 298,928 | +0.04(+0.26%) |
Oct 04, 2023 | 15.28 | 15.51 | 15.15 | 15.51 | 238,904 | +0.16(+1.03%) |
Oct 03, 2023 | 15.37 | 15.56 | 15.26 | 15.35 | 181,578 | -0.10(-0.64%) |
Oct 02, 2023 | 15.51 | 15.59 | 15.37 | 15.45 | 234,120 | +0.10(+0.65%) |
Sep 29, 2023 | 15.40 | 15.43 | 15.24 | 15.35 | 170,378 | +0.00(+0.00%) |
Sep 28, 2023 | 15.41 | 15.53 | 15.24 | 15.35 | 219,430 | -0.03(-0.19%) |
Sep 27, 2023 | 15.48 | 15.56 | 15.25 | 15.38 | 160,406 | +0.04(+0.26%) |
Sep 26, 2023 | 15.42 | 15.59 | 15.27 | 15.34 | 207,342 | -0.10(-0.64%) |
Sep 25, 2023 | 15.07 | 15.52 | 15.39 | 15.44 | 217,687 | +0.39(+2.57%) |
Sep 22, 2023 | 15.22 | 15.35 | 15.05 | 15.05 | 95,056 | -0.15(-0.98%) |
Sep 21, 2023 | 14.95 | 15.43 | 14.95 | 15.20 | 260,801 | +0.24(+1.59%) |
Sep 20, 2023 | 15.02 | 15.12 | 14.95 | 14.97 | 418,362 | -0.02(-0.13%) |
Sep 19, 2023 | 15.04 | 15.08 | 14.89 | 14.99 | 169,452 | +0.04(+0.27%) |
Sep 18, 2023 | 14.80 | 15.02 | 14.76 | 14.95 | 125,610 | +0.20(+1.34%) |
Sep 15, 2023 | 14.76 | 14.86 | 14.63 | 14.75 | 451,123 | -0.01(-0.07%) |
Sep 14, 2023 | 14.74 | 15.05 | 14.63 | 14.76 | 221,689 | +0.17(+1.15%) |
Sep 13, 2023 | 14.52 | 14.61 | 14.33 | 14.59 | 185,876 | +0.07(+0.48%) |
Sep 12, 2023 | 14.56 | 14.69 | 14.49 | 14.52 | 237,459 | -0.10(-0.68%) |
Sep 11, 2023 | 14.62 | 14.76 | 14.56 | 14.62 | 111,719 | +0.03(+0.20%) |
Sep 08, 2023 | 14.70 | 14.70 | 14.51 | 14.59 | 194,940 | -0.15(-1.01%) |
Sep 07, 2023 | 14.92 | 14.92 | 14.49 | 14.74 | 275,862 | -0.20(-1.33%) |
Sep 06, 2023 | 15.07 | 15.07 | 14.82 | 14.94 | 225,580 | -0.06(-0.40%) |
Sep 05, 2023 | 14.95 | 15.12 | 14.85 | 15.00 | 198,548 | -0.06(-0.39%) |
Sep 01, 2023 | 15.04 | 15.16 | 14.97 | 15.05 | 110,734 | +0.01(+0.07%) |
Aug 31, 2023 | 15.41 | 15.59 | 15.00 | 15.04 | 219,455 | -0.34(-2.19%) |
Aug 30, 2023 | 15.12 | 15.38 | 15.06 | 15.38 | 214,386 | +0.27(+1.77%) |
Aug 29, 2023 | 15.16 | 15.17 | 15.01 | 15.11 | 298,671 | -0.06(-0.39%) |
Aug 28, 2023 | 15.11 | 15.35 | 15.11 | 15.17 | 102,814 | -0.05(-0.33%) |
Aug 25, 2023 | 15.33 | 15.38 | 15.18 | 15.22 | 116,746 | -0.04(-0.26%) |
Aug 24, 2023 | 15.39 | 15.47 | 15.20 | 15.26 | 157,299 | -0.19(-1.22%) |
Aug 23, 2023 | 15.52 | 15.53 | 15.31 | 15.45 | 144,867 | +0.01(+0.06%) |
Aug 22, 2023 | 15.41 | 15.54 | 15.22 | 15.44 | 186,763 | +0.02(+0.13%) |
Aug 21, 2023 | 15.99 | 16.01 | 15.42 | 15.42 | 227,302 | -0.57(-3.58%) |
Aug 18, 2023 | 15.85 | 16.02 | 15.85 | 15.99 | 222,675 | +0.09(+0.56%) |
Aug 17, 2023 | 15.95 | 16.00 | 15.62 | 15.90 | 405,291 | -0.04(-0.25%) |
Aug 16, 2023 | 15.89 | 16.02 | 15.88 | 15.94 | 96,478 | +0.03(+0.19%) |
Aug 15, 2023 | 15.91 | 15.98 | 15.83 | 15.91 | 104,038 | -0.06(-0.37%) |
Aug 14, 2023 | 15.98 | 16.02 | 15.85 | 15.97 | 111,912 | -0.07(-0.43%) |
Aug 11, 2023 | 16.02 | 16.11 | 15.97 | 16.04 | 97,764 | -0.07(-0.43%) |
Aug 10, 2023 | 16.21 | 16.31 | 16.06 | 16.11 | 142,997 | -0.06(-0.37%) |
Aug 09, 2023 | 16.21 | 16.29 | 16.12 | 16.17 | 186,650 | -0.07(-0.42%) |
Aug 08, 2023 | 16.16 | 16.39 | 16.14 | 16.24 | 244,855 | -0.03(-0.18%) |
Aug 07, 2023 | 16.19 | 16.52 | 16.19 | 16.27 | 482,608 | +0.24(+1.48%) |
Aug 04, 2023 | 16.03 | 16.25 | 15.98 | 16.03 | 288,626 | +0.00(+0.00%) |
Aug 03, 2023 | 15.83 | 16.08 | 15.76 | 16.03 | 281,671 | +0.19(+1.18%) |
Aug 02, 2023 | 15.78 | 16.32 | 15.69 | 15.85 | 522,751 | +0.33(+2.10%) |
Aug 01, 2023 | 15.31 | 15.55 | 15.19 | 15.52 | 217,208 | +0.14(+0.90%) |
Jul 31, 2023 | 15.15 | 15.49 | 15.15 | 15.38 | 267,151 | +0.28(+1.83%) |
Jul 28, 2023 | 14.85 | 15.17 | 14.85 | 15.11 | 176,584 | +0.26(+1.73%) |
Jul 27, 2023 | 15.06 | 15.16 | 14.78 | 14.85 | 260,369 | -0.08(-0.53%) |
Jul 26, 2023 | 14.85 | 14.99 | 14.69 | 14.93 | 742,892 | +0.14(+0.93%) |
Jul 25, 2023 | 14.81 | 14.82 | 14.59 | 14.79 | 135,237 | +0.05(+0.33%) |
Jul 24, 2023 | 14.84 | 15.20 | 14.71 | 14.74 | 239,086 | +0.04(+0.27%) |
Jul 21, 2023 | 14.78 | 14.79 | 14.54 | 14.70 | 145,736 | -0.02(-0.13%) |
Jul 20, 2023 | 14.69 | 14.79 | 14.53 | 14.72 | 102,030 | +0.04(+0.27%) |
Jul 19, 2023 | 14.69 | 14.80 | 14.50 | 14.68 | 204,368 | -0.01(-0.07%) |
Jul 18, 2023 | 14.74 | 15.01 | 14.38 | 14.69 | 225,891 | -0.10(-0.67%) |
Jul 17, 2023 | 14.97 | 15.05 | 14.71 | 14.79 | 163,466 | -0.15(-0.99%) |
Jul 14, 2023 | 15.13 | 15.13 | 14.85 | 14.94 | 196,898 | -0.23(-1.50%) |
Jul 13, 2023 | 15.09 | 15.38 | 15.03 | 15.16 | 175,544 | +0.14(+0.92%) |
Jul 12, 2023 | 15.04 | 15.16 | 15.01 | 15.03 | 252,629 | +0.13(+0.86%) |
Jul 11, 2023 | 14.74 | 14.97 | 14.74 | 14.90 | 232,477 | +0.21(+1.41%) |
Jul 10, 2023 | 14.48 | 14.77 | 14.48 | 14.69 | 262,711 | +0.18(+1.22%) |
Jul 07, 2023 | 14.43 | 14.75 | 14.40 | 14.51 | 272,957 | +0.17(+1.17%) |
Jul 06, 2023 | 14.48 | 14.53 | 14.21 | 14.35 | 234,391 | -0.25(-1.69%) |
Jul 05, 2023 | 14.70 | 14.70 | 14.48 | 14.59 | 248,088 | -0.16(-1.07%) |
Jul 03, 2023 | 14.48 | 14.83 | 14.47 | 14.75 | 105,409 | +0.13(+0.88%) |
Jun 30, 2023 | 14.76 | 14.85 | 14.60 | 14.62 | 174,936 | -0.02(-0.13%) |
Jun 29, 2023 | 14.55 | 14.75 | 14.55 | 14.64 | 166,788 | +0.15(+1.02%) |
Jun 28, 2023 | 14.51 | 14.59 | 14.43 | 14.49 | 140,718 | -0.01(-0.07%) |
Jun 27, 2023 | 14.33 | 14.54 | 14.15 | 14.50 | 141,508 | +0.20(+1.38%) |
Jun 26, 2023 | 14.36 | 14.44 | 14.29 | 14.31 | 136,184 | -0.05(-0.34%) |
Jun 23, 2023 | 14.39 | 14.52 | 14.29 | 14.36 | 254,911 | -0.20(-1.36%) |
Jun 22, 2023 | 14.52 | 14.57 | 14.41 | 14.55 | 167,954 | -0.03(-0.20%) |
Jun 21, 2023 | 14.46 | 14.73 | 14.42 | 14.58 | 195,369 | +0.06(+0.41%) |
Jun 20, 2023 | 14.88 | 14.93 | 14.46 | 14.52 | 311,670 | -0.46(-3.09%) |
Jun 16, 2023 | 15.42 | 15.42 | 14.92 | 14.99 | 816,010 | -0.31(-2.00%) |