Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 15.36 | 15.46 | 15.23 | 15.29 | 220,945 | -0.25(-1.61%) |
Jun 03, 2024 | 15.95 | 15.95 | 15.51 | 15.54 | 134,800 | -0.22(-1.40%) |
May 31, 2024 | 15.59 | 15.80 | 15.52 | 15.76 | 128,479 | +0.28(+1.81%) |
May 30, 2024 | 15.42 | 15.58 | 15.25 | 15.48 | 145,203 | +0.31(+2.04%) |
May 29, 2024 | 15.27 | 15.34 | 14.95 | 15.17 | 137,232 | -0.28(-1.81%) |
May 28, 2024 | 15.68 | 15.72 | 15.36 | 15.45 | 163,525 | -0.11(-0.71%) |
May 24, 2024 | 15.75 | 15.81 | 15.47 | 15.56 | 112,305 | -0.08(-0.51%) |
May 23, 2024 | 16.12 | 16.12 | 15.55 | 15.64 | 160,826 | -0.45(-2.80%) |
May 22, 2024 | 16.22 | 16.30 | 16.00 | 16.09 | 104,663 | -0.21(-1.29%) |
May 21, 2024 | 16.23 | 16.37 | 16.22 | 16.30 | 111,395 | +0.10(+0.62%) |
May 20, 2024 | 16.65 | 16.66 | 16.19 | 16.20 | 170,282 | -0.45(-2.70%) |
May 17, 2024 | 16.70 | 16.85 | 16.59 | 16.65 | 112,842 | +0.04(+0.24%) |
May 16, 2024 | 16.43 | 16.75 | 16.39 | 16.61 | 167,262 | +0.08(+0.48%) |
May 15, 2024 | 16.44 | 16.61 | 16.35 | 16.53 | 126,047 | +0.17(+1.04%) |
May 14, 2024 | 16.37 | 16.37 | 16.19 | 16.36 | 142,021 | +0.18(+1.11%) |
May 13, 2024 | 16.29 | 16.39 | 16.18 | 16.18 | 97,946 | +0.04(+0.25%) |
May 10, 2024 | 16.28 | 16.28 | 16.03 | 16.14 | 105,057 | -0.12(-0.74%) |
May 09, 2024 | 16.23 | 16.33 | 15.55 | 16.26 | 338,984 | +0.04(+0.25%) |
May 08, 2024 | 15.76 | 16.25 | 15.58 | 16.22 | 182,153 | +0.24(+1.50%) |
May 07, 2024 | 16.04 | 16.21 | 15.95 | 15.98 | 121,268 | +0.01(+0.06%) |
May 06, 2024 | 15.82 | 16.09 | 15.79 | 15.97 | 131,457 | +0.17(+1.08%) |
May 03, 2024 | 15.85 | 16.00 | 15.73 | 15.80 | 145,880 | +0.15(+0.96%) |
May 02, 2024 | 15.57 | 15.72 | 15.49 | 15.65 | 178,887 | +0.20(+1.27%) |
May 01, 2024 | 15.16 | 15.71 | 15.16 | 15.45 | 231,369 | +0.39(+2.61%) |
Apr 30, 2024 | 15.24 | 15.29 | 15.06 | 15.06 | 197,963 | -0.27(-1.73%) |
Apr 29, 2024 | 15.69 | 15.69 | 15.33 | 15.33 | 300,360 | -0.25(-1.58%) |
Apr 26, 2024 | 15.40 | 15.77 | 15.40 | 15.57 | 464,733 | +0.19(+1.22%) |
Apr 25, 2024 | 15.55 | 15.56 | 15.06 | 15.38 | 329,883 | +0.48(+3.24%) |
Apr 24, 2024 | 14.32 | 15.00 | 14.32 | 14.90 | 300,305 | -0.49(-3.20%) |
Apr 23, 2024 | 14.94 | 15.45 | 14.80 | 15.39 | 140,155 | +0.42(+2.83%) |
Apr 22, 2024 | 14.98 | 15.12 | 14.93 | 14.97 | 174,274 | +0.00(+0.00%) |
Apr 19, 2024 | 14.30 | 14.98 | 14.26 | 14.97 | 257,205 | +0.60(+4.18%) |
Apr 18, 2024 | 14.25 | 14.48 | 14.25 | 14.37 | 152,471 | +0.10(+0.69%) |
Apr 17, 2024 | 14.35 | 14.55 | 14.24 | 14.27 | 183,562 | +0.02(+0.14%) |
Apr 16, 2024 | 14.44 | 14.44 | 14.22 | 14.25 | 127,055 | -0.30(-2.03%) |
Apr 15, 2024 | 14.67 | 14.78 | 14.37 | 14.55 | 261,960 | -0.05(-0.34%) |
Apr 12, 2024 | 14.49 | 14.67 | 14.47 | 14.60 | 181,509 | -0.03(-0.20%) |
Apr 11, 2024 | 14.64 | 14.66 | 14.41 | 14.63 | 172,005 | +0.06(+0.41%) |
Apr 10, 2024 | 15.03 | 15.21 | 14.38 | 14.57 | 318,513 | -0.76(-4.95%) |
Apr 09, 2024 | 15.23 | 15.41 | 15.20 | 15.33 | 165,296 | +0.13(+0.84%) |
Apr 08, 2024 | 14.95 | 15.31 | 14.95 | 15.20 | 158,275 | +0.27(+1.78%) |
Apr 05, 2024 | 14.94 | 15.03 | 14.83 | 14.93 | 116,397 | -0.01(-0.07%) |
Apr 04, 2024 | 15.22 | 15.34 | 14.87 | 14.94 | 173,447 | -0.12(-0.78%) |
Apr 03, 2024 | 15.01 | 15.19 | 15.00 | 15.06 | 374,329 | -0.02(-0.13%) |
Apr 02, 2024 | 15.01 | 15.21 | 14.86 | 15.08 | 254,313 | -0.17(-1.10%) |
Apr 01, 2024 | 15.73 | 15.73 | 15.25 | 15.25 | 277,278 | -0.42(-2.70%) |
Mar 28, 2024 | 15.57 | 15.74 | 15.50 | 15.67 | 213,221 | +0.05(+0.31%) |
Mar 27, 2024 | 15.12 | 15.66 | 15.11 | 15.62 | 202,154 | +0.61(+4.07%) |
Mar 26, 2024 | 15.16 | 15.21 | 14.96 | 15.01 | 155,780 | -0.11(-0.72%) |
Mar 25, 2024 | 15.06 | 15.33 | 15.02 | 15.12 | 136,769 | +0.14(+0.92%) |
Mar 22, 2024 | 15.40 | 15.40 | 14.98 | 14.98 | 149,874 | -0.32(-2.12%) |
Mar 21, 2024 | 15.27 | 15.50 | 15.22 | 15.31 | 265,349 | +0.13(+0.84%) |
Mar 20, 2024 | 14.46 | 15.36 | 14.46 | 15.18 | 279,770 | +0.54(+3.70%) |
Mar 19, 2024 | 14.73 | 14.93 | 14.63 | 14.64 | 265,550 | -0.11(-0.73%) |
Mar 18, 2024 | 14.73 | 14.90 | 14.52 | 14.74 | 295,268 | +0.13(+0.88%) |
Mar 15, 2024 | 14.36 | 14.71 | 14.35 | 14.62 | 1,548,543 | +0.17(+1.16%) |
Mar 14, 2024 | 14.97 | 15.05 | 14.34 | 14.45 | 278,583 | -0.58(-3.86%) |
Mar 13, 2024 | 14.81 | 15.16 | 14.81 | 15.03 | 233,542 | +0.13(+0.86%) |
Mar 12, 2024 | 15.33 | 15.41 | 14.84 | 14.90 | 435,431 | -0.48(-3.14%) |
Mar 11, 2024 | 15.51 | 15.63 | 15.34 | 15.38 | 335,910 | -0.14(-0.89%) |
Mar 08, 2024 | 15.66 | 15.75 | 15.45 | 15.52 | 231,593 | +0.03(+0.19%) |
Mar 07, 2024 | 15.40 | 15.55 | 15.17 | 15.49 | 428,650 | +0.23(+1.48%) |
Mar 06, 2024 | 15.21 | 15.41 | 14.79 | 15.27 | 496,975 | +0.09(+0.58%) |
Mar 05, 2024 | 14.53 | 15.30 | 14.53 | 15.18 | 237,725 | +0.55(+3.77%) |
Mar 04, 2024 | 14.71 | 15.01 | 14.60 | 14.63 | 523,550 | -0.15(-1.00%) |
Mar 01, 2024 | 14.79 | 14.90 | 14.52 | 14.77 | 314,257 | -0.10(-0.66%) |
Feb 29, 2024 | 15.22 | 15.30 | 14.77 | 14.87 | 252,312 | -0.02(-0.13%) |
Feb 28, 2024 | 14.88 | 15.05 | 14.78 | 14.89 | 326,133 | -0.12(-0.79%) |
Feb 27, 2024 | 15.20 | 15.21 | 14.95 | 15.01 | 303,301 | -0.01(-0.07%) |
Feb 26, 2024 | 14.84 | 15.14 | 14.77 | 15.02 | 526,410 | +0.07(+0.46%) |
Feb 23, 2024 | 14.82 | 15.06 | 14.61 | 14.95 | 396,573 | +0.19(+1.27%) |
Feb 22, 2024 | 14.84 | 15.00 | 14.68 | 14.76 | 306,397 | -0.13(-0.86%) |
Feb 21, 2024 | 14.98 | 15.03 | 14.78 | 14.89 | 395,988 | -0.10(-0.66%) |
Feb 20, 2024 | 14.94 | 15.26 | 14.94 | 14.99 | 218,112 | -0.18(-1.17%) |
Feb 16, 2024 | 15.11 | 15.32 | 14.92 | 15.17 | 265,787 | -0.11(-0.71%) |
Feb 15, 2024 | 14.88 | 15.38 | 14.82 | 15.28 | 243,919 | +0.47(+3.19%) |
Feb 14, 2024 | 14.89 | 15.00 | 14.56 | 14.80 | 318,837 | +0.12(+0.80%) |
Feb 13, 2024 | 14.76 | 14.94 | 14.37 | 14.69 | 377,891 | -0.61(-3.99%) |
Feb 12, 2024 | 15.24 | 15.57 | 15.24 | 15.30 | 234,788 | +0.07(+0.45%) |
Feb 09, 2024 | 14.65 | 15.31 | 14.44 | 15.23 | 370,623 | +0.60(+4.10%) |
Feb 08, 2024 | 14.66 | 14.80 | 14.49 | 14.63 | 371,021 | +0.01(+0.07%) |
Feb 07, 2024 | 14.97 | 14.99 | 14.55 | 14.62 | 670,035 | -0.35(-2.37%) |
Feb 06, 2024 | 15.21 | 15.47 | 14.84 | 14.97 | 362,362 | -0.31(-2.06%) |
Feb 05, 2024 | 15.48 | 15.48 | 15.15 | 15.29 | 199,015 | -0.33(-2.14%) |
Feb 02, 2024 | 15.63 | 15.91 | 15.52 | 15.62 | 323,419 | -0.31(-1.98%) |
Feb 01, 2024 | 16.55 | 16.55 | 15.38 | 15.94 | 475,236 | -0.30(-1.85%) |
Jan 31, 2024 | 16.48 | 16.85 | 16.09 | 16.24 | 414,162 | -0.38(-2.28%) |
Jan 30, 2024 | 16.67 | 16.82 | 16.52 | 16.61 | 212,147 | -0.15(-0.87%) |
Jan 29, 2024 | 16.51 | 16.85 | 16.40 | 16.76 | 298,377 | +0.26(+1.59%) |
Jan 26, 2024 | 16.94 | 16.94 | 16.45 | 16.50 | 231,062 | -0.20(-1.22%) |
Jan 25, 2024 | 16.47 | 16.74 | 16.30 | 16.70 | 330,209 | +0.47(+2.87%) |
Jan 24, 2024 | 17.38 | 17.65 | 16.07 | 16.24 | 535,981 | -1.69(-9.41%) |
Jan 23, 2024 | 18.39 | 18.56 | 17.90 | 17.92 | 122,908 | -0.38(-2.07%) |
Jan 22, 2024 | 17.98 | 18.30 | 17.53 | 18.30 | 143,342 | +0.57(+3.23%) |
Jan 19, 2024 | 17.66 | 17.74 | 17.35 | 17.73 | 237,269 | +0.22(+1.27%) |
Jan 18, 2024 | 17.59 | 17.68 | 17.30 | 17.51 | 273,451 | +0.00(+0.00%) |
Jan 17, 2024 | 17.38 | 17.71 | 17.23 | 17.51 | 120,839 | -0.11(-0.61%) |
Jan 16, 2024 | 17.58 | 17.89 | 17.49 | 17.61 | 212,548 | -0.23(-1.30%) |
Jan 12, 2024 | 18.19 | 18.22 | 17.62 | 17.84 | 112,301 | -0.15(-0.81%) |
Jan 11, 2024 | 18.05 | 18.11 | 17.70 | 17.99 | 372,200 | -0.23(-1.28%) |
Jan 10, 2024 | 18.06 | 18.26 | 17.95 | 18.22 | 206,905 | +0.14(+0.75%) |
Jan 09, 2024 | 18.23 | 18.27 | 17.93 | 18.09 | 209,929 | -0.42(-2.25%) |
Jan 08, 2024 | 18.36 | 18.50 | 18.16 | 18.50 | 134,497 | +0.18(+1.01%) |
Jan 05, 2024 | 18.35 | 18.67 | 18.26 | 18.32 | 293,120 | -0.14(-0.74%) |
Jan 04, 2024 | 18.23 | 18.60 | 18.17 | 18.46 | 256,888 | +0.32(+1.76%) |
Jan 03, 2024 | 18.65 | 18.70 | 18.13 | 18.14 | 229,150 | -0.63(-3.36%) |
Jan 02, 2024 | 18.64 | 19.11 | 18.45 | 18.77 | 211,423 | -0.04(-0.21%) |
Dec 29, 2023 | 19.24 | 19.24 | 18.80 | 18.80 | 79,016 | -0.51(-2.66%) |
Dec 28, 2023 | 19.32 | 19.50 | 19.22 | 19.32 | 75,622 | -0.12(-0.60%) |
Dec 27, 2023 | 19.58 | 19.69 | 19.37 | 19.43 | 122,899 | -0.07(-0.35%) |
Dec 26, 2023 | 19.22 | 19.53 | 19.17 | 19.50 | 90,247 | +0.42(+2.18%) |
Dec 22, 2023 | 19.17 | 19.31 | 19.03 | 19.09 | 140,818 | +0.13(+0.66%) |
Dec 21, 2023 | 19.07 | 19.09 | 18.73 | 18.96 | 100,175 | +0.11(+0.57%) |
Dec 20, 2023 | 19.17 | 19.62 | 18.83 | 18.85 | 275,419 | -0.32(-1.67%) |
Dec 19, 2023 | 18.78 | 19.33 | 18.69 | 19.17 | 173,408 | +0.53(+2.86%) |
Dec 18, 2023 | 18.71 | 18.92 | 18.48 | 18.64 | 168,588 | -0.07(-0.36%) |
Dec 15, 2023 | 19.01 | 19.04 | 18.59 | 18.71 | 1,125,370 | -0.13(-0.67%) |
Dec 14, 2023 | 19.31 | 19.62 | 18.79 | 18.83 | 270,186 | +0.31(+1.67%) |
Dec 13, 2023 | 17.81 | 18.61 | 17.39 | 18.52 | 433,153 | +0.78(+4.37%) |
Dec 12, 2023 | 17.84 | 17.96 | 17.63 | 17.75 | 157,174 | -0.09(-0.49%) |
Dec 11, 2023 | 17.96 | 17.98 | 17.68 | 17.84 | 145,458 | -0.05(-0.27%) |
Dec 08, 2023 | 17.84 | 18.14 | 17.81 | 17.88 | 117,943 | +0.10(+0.55%) |
Dec 07, 2023 | 17.25 | 17.79 | 17.09 | 17.79 | 150,496 | +0.58(+3.38%) |
Dec 06, 2023 | 17.34 | 17.93 | 17.21 | 17.21 | 175,043 | +0.04(+0.23%) |
Dec 05, 2023 | 17.30 | 17.41 | 17.08 | 17.17 | 87,246 | -0.16(-0.95%) |
Dec 04, 2023 | 16.97 | 17.43 | 16.69 | 17.33 | 246,436 | +0.20(+1.19%) |
Dec 01, 2023 | 15.99 | 17.18 | 15.98 | 17.13 | 161,722 | +1.00(+6.19%) |
Nov 30, 2023 | 16.20 | 16.23 | 15.93 | 16.13 | 154,848 | +0.07(+0.42%) |
Nov 29, 2023 | 15.85 | 16.20 | 15.69 | 16.06 | 208,559 | +0.38(+2.41%) |
Nov 28, 2023 | 15.73 | 15.76 | 15.39 | 15.68 | 143,028 | +0.00(+0.00%) |
Nov 27, 2023 | 15.94 | 15.94 | 15.59 | 15.68 | 145,380 | -0.32(-2.00%) |
Nov 24, 2023 | 16.03 | 16.14 | 15.90 | 16.00 | 37,961 | -0.04(-0.24%) |
Nov 22, 2023 | 16.07 | 16.10 | 15.83 | 16.04 | 147,890 | +0.16(+1.04%) |
Nov 21, 2023 | 16.23 | 16.23 | 15.83 | 15.88 | 150,273 | -0.43(-2.62%) |
Nov 20, 2023 | 16.41 | 16.41 | 16.01 | 16.30 | 157,651 | -0.05(-0.30%) |
Nov 17, 2023 | 16.41 | 16.57 | 16.33 | 16.35 | 121,461 | +0.20(+1.26%) |
Nov 16, 2023 | 16.38 | 16.43 | 16.01 | 16.15 | 57,924 | -0.30(-1.83%) |
Nov 15, 2023 | 16.63 | 16.83 | 16.31 | 16.45 | 137,896 | -0.22(-1.34%) |
Nov 14, 2023 | 15.84 | 16.83 | 15.84 | 16.67 | 168,487 | +1.52(+10.04%) |
Nov 13, 2023 | 15.06 | 15.31 | 14.97 | 15.15 | 88,073 | +0.06(+0.39%) |
Nov 10, 2023 | 15.19 | 15.24 | 14.88 | 15.09 | 125,332 | -0.02(-0.13%) |
Nov 09, 2023 | 15.43 | 15.54 | 15.01 | 15.11 | 109,286 | -0.28(-1.83%) |
Nov 08, 2023 | 15.51 | 15.51 | 15.23 | 15.39 | 344,670 | -0.13(-0.81%) |
Nov 07, 2023 | 15.78 | 15.78 | 15.47 | 15.52 | 97,774 | -0.32(-2.02%) |
Nov 06, 2023 | 15.87 | 15.94 | 15.13 | 15.84 | 128,786 | -0.02(-0.12%) |
Nov 03, 2023 | 15.34 | 16.05 | 15.34 | 15.86 | 153,218 | +0.77(+5.07%) |
Nov 02, 2023 | 14.28 | 15.11 | 14.28 | 15.09 | 205,419 | +0.98(+6.96%) |
Nov 01, 2023 | 13.98 | 14.39 | 13.88 | 14.11 | 154,740 | +0.10(+0.75%) |
Oct 31, 2023 | 14.00 | 14.07 | 13.81 | 14.00 | 153,389 | +0.04(+0.27%) |
Oct 30, 2023 | 13.77 | 14.13 | 13.46 | 13.97 | 191,208 | +0.42(+3.10%) |
Oct 27, 2023 | 13.72 | 13.80 | 13.40 | 13.55 | 405,855 | -0.14(-1.05%) |
Oct 26, 2023 | 13.36 | 13.94 | 13.36 | 13.69 | 216,161 | +0.34(+2.57%) |
Oct 25, 2023 | 13.64 | 14.19 | 13.23 | 13.35 | 294,300 | -0.56(-4.05%) |
Oct 24, 2023 | 14.28 | 14.54 | 13.86 | 13.91 | 168,060 | -0.29(-2.02%) |
Oct 23, 2023 | 14.16 | 14.53 | 14.12 | 14.20 | 185,036 | +0.04(+0.27%) |
Oct 20, 2023 | 14.83 | 14.83 | 14.15 | 14.16 | 208,946 | -0.66(-4.44%) |
Oct 19, 2023 | 14.86 | 15.14 | 14.72 | 14.82 | 177,222 | -0.01(-0.06%) |
Oct 18, 2023 | 15.22 | 15.22 | 14.82 | 14.82 | 141,500 | -0.46(-3.00%) |
Oct 17, 2023 | 15.04 | 15.54 | 15.02 | 15.28 | 352,354 | +0.22(+1.46%) |
Oct 16, 2023 | 15.09 | 15.26 | 15.02 | 15.06 | 149,746 | +0.18(+1.22%) |
Oct 13, 2023 | 15.51 | 15.58 | 14.87 | 14.88 | 116,628 | -0.46(-2.98%) |
Oct 12, 2023 | 15.55 | 15.55 | 15.25 | 15.34 | 115,943 | -0.18(-1.17%) |
Oct 11, 2023 | 15.53 | 15.77 | 15.43 | 15.52 | 126,047 | +0.04(+0.25%) |
Oct 10, 2023 | 15.49 | 15.91 | 15.40 | 15.48 | 196,133 | +0.13(+0.87%) |
Oct 09, 2023 | 15.17 | 15.52 | 15.17 | 15.35 | 123,532 | +0.10(+0.63%) |
Oct 06, 2023 | 15.22 | 15.45 | 14.85 | 15.25 | 164,072 | -0.01(-0.06%) |
Oct 05, 2023 | 15.06 | 15.32 | 14.97 | 15.26 | 288,445 | +0.23(+1.52%) |
Oct 04, 2023 | 15.13 | 15.35 | 14.85 | 15.03 | 246,955 | +0.02(+0.13%) |
Oct 03, 2023 | 15.28 | 15.48 | 15.01 | 15.02 | 174,259 | -0.33(-2.18%) |
Oct 02, 2023 | 15.47 | 15.53 | 15.25 | 15.35 | 209,928 | -0.13(-0.86%) |
Sep 29, 2023 | 15.58 | 15.67 | 15.41 | 15.48 | 198,108 | +0.05(+0.31%) |
Sep 28, 2023 | 15.45 | 15.68 | 15.35 | 15.44 | 304,647 | +0.00(+0.00%) |
Sep 27, 2023 | 15.64 | 15.73 | 15.44 | 15.44 | 145,991 | -0.10(-0.61%) |
Sep 26, 2023 | 15.54 | 15.80 | 15.45 | 15.53 | 157,928 | -0.14(-0.91%) |
Sep 25, 2023 | 15.46 | 15.69 | 15.59 | 15.67 | 71,659 | +0.20(+1.30%) |
Sep 22, 2023 | 15.70 | 15.77 | 15.45 | 15.47 | 91,011 | -0.14(-0.92%) |
Sep 21, 2023 | 15.49 | 15.88 | 15.38 | 15.62 | 161,975 | +0.04(+0.24%) |
Sep 20, 2023 | 15.93 | 16.07 | 15.58 | 15.58 | 71,547 | -0.25(-1.57%) |
Sep 19, 2023 | 15.98 | 16.07 | 15.78 | 15.83 | 88,308 | -0.10(-0.60%) |
Sep 18, 2023 | 16.10 | 16.10 | 15.87 | 15.92 | 120,918 | -0.18(-1.13%) |
Sep 15, 2023 | 16.19 | 16.26 | 15.95 | 16.10 | 468,686 | -0.16(-1.00%) |
Sep 14, 2023 | 15.98 | 16.28 | 15.76 | 16.27 | 157,867 | +0.49(+3.08%) |
Sep 13, 2023 | 16.02 | 16.18 | 15.63 | 15.78 | 135,638 | -0.23(-1.43%) |
Sep 12, 2023 | 16.05 | 16.22 | 15.92 | 16.01 | 124,235 | -0.01(-0.06%) |
Sep 11, 2023 | 16.07 | 16.23 | 16.00 | 16.02 | 105,524 | +0.02(+0.12%) |
Sep 08, 2023 | 15.88 | 16.01 | 15.54 | 16.00 | 165,661 | +0.23(+1.45%) |
Sep 07, 2023 | 16.01 | 16.17 | 15.65 | 15.77 | 237,761 | -0.30(-1.84%) |
Sep 06, 2023 | 16.48 | 16.68 | 16.06 | 16.07 | 109,698 | -0.49(-2.94%) |
Sep 05, 2023 | 17.00 | 17.00 | 16.45 | 16.55 | 141,476 | -0.57(-3.34%) |
Sep 01, 2023 | 16.69 | 17.19 | 16.69 | 17.12 | 123,355 | +0.60(+3.64%) |
Aug 31, 2023 | 16.58 | 16.69 | 16.46 | 16.52 | 113,708 | +0.03(+0.17%) |
Aug 30, 2023 | 16.79 | 16.79 | 16.48 | 16.49 | 190,073 | -0.22(-1.31%) |
Aug 29, 2023 | 16.70 | 16.93 | 16.51 | 16.71 | 116,701 | +0.02(+0.11%) |
Aug 28, 2023 | 16.48 | 16.79 | 16.48 | 16.69 | 82,377 | +0.31(+1.92%) |
Aug 25, 2023 | 16.61 | 16.69 | 16.14 | 16.38 | 68,001 | -0.17(-1.04%) |
Aug 24, 2023 | 16.45 | 16.83 | 16.34 | 16.55 | 127,157 | +0.05(+0.29%) |
Aug 23, 2023 | 16.38 | 16.66 | 16.21 | 16.50 | 90,888 | +0.21(+1.29%) |
Aug 22, 2023 | 16.76 | 17.10 | 16.28 | 16.29 | 129,375 | -0.46(-2.73%) |
Aug 21, 2023 | 17.15 | 17.24 | 16.73 | 16.75 | 117,191 | -0.30(-1.73%) |
Aug 18, 2023 | 16.88 | 17.25 | 16.88 | 17.05 | 358,639 | -0.03(-0.17%) |
Aug 17, 2023 | 17.16 | 17.29 | 16.98 | 17.08 | 90,632 | +0.04(+0.22%) |
Aug 16, 2023 | 17.16 | 17.38 | 16.98 | 17.04 | 143,683 | -0.15(-0.89%) |
Aug 15, 2023 | 17.61 | 17.61 | 17.16 | 17.19 | 219,896 | -0.60(-3.38%) |
Aug 14, 2023 | 18.12 | 18.20 | 17.75 | 17.79 | 204,020 | -0.43(-2.36%) |
Aug 11, 2023 | 18.13 | 18.24 | 18.08 | 18.22 | 106,394 | +0.09(+0.47%) |
Aug 10, 2023 | 18.29 | 18.44 | 18.00 | 18.14 | 237,037 | -0.07(-0.37%) |
Aug 09, 2023 | 18.38 | 18.38 | 18.07 | 18.20 | 189,587 | -0.21(-1.14%) |
Aug 08, 2023 | 18.30 | 18.49 | 17.84 | 18.41 | 133,158 | -0.24(-1.28%) |
Aug 07, 2023 | 18.12 | 18.71 | 18.10 | 18.65 | 172,885 | +0.47(+2.57%) |
Aug 04, 2023 | 17.84 | 18.27 | 17.76 | 18.18 | 160,720 | +0.30(+1.65%) |
Aug 03, 2023 | 17.59 | 17.94 | 17.42 | 17.89 | 139,999 | +0.21(+1.17%) |
Aug 02, 2023 | 17.48 | 17.74 | 17.38 | 17.68 | 123,544 | -0.04(-0.21%) |
Aug 01, 2023 | 17.69 | 17.87 | 17.43 | 17.72 | 172,829 | -0.17(-0.95%) |
Jul 31, 2023 | 17.92 | 18.01 | 17.54 | 17.89 | 201,988 | -0.06(-0.31%) |
Jul 28, 2023 | 17.77 | 18.13 | 17.52 | 17.94 | 156,341 | +0.39(+2.20%) |
Jul 27, 2023 | 17.54 | 18.03 | 17.48 | 17.56 | 220,624 | +0.14(+0.81%) |
Jul 26, 2023 | 16.99 | 17.75 | 16.90 | 17.42 | 328,052 | +0.68(+4.05%) |
Jul 25, 2023 | 16.74 | 17.03 | 16.70 | 16.74 | 229,123 | +0.03(+0.17%) |
Jul 24, 2023 | 16.09 | 16.76 | 16.09 | 16.71 | 137,994 | +0.65(+4.04%) |
Jul 21, 2023 | 16.37 | 16.37 | 16.04 | 16.06 | 147,761 | -0.14(-0.87%) |
Jul 20, 2023 | 16.29 | 16.30 | 15.98 | 16.20 | 157,908 | -0.08(-0.46%) |
Jul 19, 2023 | 16.12 | 16.39 | 15.98 | 16.28 | 189,777 | +0.29(+1.83%) |
Jul 18, 2023 | 15.56 | 16.07 | 15.52 | 15.99 | 216,999 | +0.43(+2.78%) |
Jul 17, 2023 | 15.28 | 15.72 | 15.26 | 15.55 | 87,486 | +0.24(+1.60%) |
Jul 14, 2023 | 15.69 | 15.69 | 15.24 | 15.31 | 171,929 | -0.24(-1.57%) |
Jul 13, 2023 | 15.37 | 15.61 | 15.27 | 15.55 | 214,740 | +0.24(+1.60%) |
Jul 12, 2023 | 15.10 | 15.39 | 15.04 | 15.31 | 206,495 | +0.53(+3.57%) |
Jul 11, 2023 | 14.74 | 14.98 | 14.30 | 14.78 | 140,360 | +0.08(+0.51%) |
Jul 10, 2023 | 14.43 | 14.99 | 14.43 | 14.71 | 293,892 | +0.28(+1.96%) |
Jul 07, 2023 | 14.09 | 14.66 | 14.07 | 14.42 | 635,252 | +0.35(+2.47%) |
Jul 06, 2023 | 14.12 | 14.21 | 13.84 | 14.07 | 189,145 | -0.24(-1.65%) |
Jul 05, 2023 | 14.29 | 14.56 | 14.08 | 14.31 | 190,277 | -0.09(-0.65%) |