Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 18.86 | 18.86 | 18.37 | 18.68 | 596,542 | +0.08(+0.43%) |
May 31, 2024 | 18.71 | 18.86 | 18.28 | 18.60 | 696,757 | -0.11(-0.59%) |
May 30, 2024 | 18.44 | 18.84 | 18.38 | 18.71 | 396,233 | +0.40(+2.18%) |
May 29, 2024 | 18.26 | 18.46 | 18.16 | 18.31 | 363,999 | -0.27(-1.45%) |
May 28, 2024 | 18.97 | 19.00 | 18.50 | 18.58 | 605,916 | -0.22(-1.17%) |
May 24, 2024 | 18.69 | 18.81 | 18.50 | 18.80 | 431,920 | +0.22(+1.18%) |
May 23, 2024 | 18.80 | 18.89 | 18.45 | 18.58 | 514,117 | -0.12(-0.64%) |
May 22, 2024 | 18.75 | 18.80 | 18.47 | 18.70 | 522,868 | -0.07(-0.37%) |
May 21, 2024 | 18.39 | 18.77 | 18.26 | 18.77 | 484,283 | +0.35(+1.90%) |
May 20, 2024 | 18.32 | 18.71 | 18.31 | 18.42 | 655,028 | +0.12(+0.66%) |
May 17, 2024 | 18.57 | 18.64 | 18.23 | 18.30 | 359,266 | -0.23(-1.24%) |
May 16, 2024 | 18.32 | 18.61 | 18.32 | 18.53 | 675,401 | +0.14(+0.76%) |
May 15, 2024 | 18.31 | 18.74 | 18.13 | 18.39 | 803,288 | +0.30(+1.66%) |
May 14, 2024 | 18.29 | 18.38 | 17.88 | 18.09 | 798,894 | +0.01(+0.06%) |
May 13, 2024 | 18.48 | 18.60 | 18.07 | 18.08 | 998,461 | -0.29(-1.58%) |
May 10, 2024 | 17.96 | 18.39 | 17.85 | 18.37 | 1,066,321 | +0.54(+3.03%) |
May 09, 2024 | 17.71 | 17.97 | 17.69 | 17.83 | 765,223 | +0.16(+0.91%) |
May 08, 2024 | 17.32 | 17.73 | 16.92 | 17.67 | 976,952 | +0.08(+0.45%) |
May 07, 2024 | 17.50 | 17.96 | 17.50 | 17.59 | 780,484 | +0.08(+0.46%) |
May 06, 2024 | 17.28 | 17.74 | 17.28 | 17.51 | 987,182 | +0.20(+1.16%) |
May 03, 2024 | 16.88 | 17.32 | 16.77 | 17.31 | 1,138,245 | +0.66(+3.96%) |
May 02, 2024 | 15.76 | 16.80 | 15.62 | 16.65 | 1,538,980 | +1.88(+12.73%) |
May 01, 2024 | 14.20 | 15.09 | 13.43 | 14.77 | 1,096,914 | -0.16(-1.07%) |
Apr 30, 2024 | 14.96 | 15.28 | 14.90 | 14.93 | 850,354 | -0.22(-1.45%) |
Apr 29, 2024 | 15.14 | 15.35 | 15.12 | 15.15 | 445,503 | +0.02(+0.13%) |
Apr 26, 2024 | 14.82 | 15.15 | 14.81 | 15.13 | 437,579 | +0.35(+2.37%) |
Apr 25, 2024 | 14.44 | 14.82 | 14.43 | 14.78 | 433,367 | +0.16(+1.09%) |
Apr 24, 2024 | 14.58 | 14.73 | 14.51 | 14.62 | 285,412 | +0.03(+0.21%) |
Apr 23, 2024 | 14.25 | 14.61 | 14.25 | 14.59 | 533,157 | +0.33(+2.31%) |
Apr 22, 2024 | 14.15 | 14.35 | 14.06 | 14.26 | 406,479 | +0.21(+1.49%) |
Apr 19, 2024 | 14.01 | 14.26 | 13.96 | 14.05 | 654,129 | -0.02(-0.14%) |
Apr 18, 2024 | 14.10 | 14.28 | 14.02 | 14.07 | 353,671 | -0.04(-0.28%) |
Apr 17, 2024 | 14.27 | 14.39 | 14.06 | 14.11 | 363,230 | -0.05(-0.35%) |
Apr 16, 2024 | 14.21 | 14.40 | 14.03 | 14.16 | 384,911 | -0.11(-0.77%) |
Apr 15, 2024 | 14.42 | 14.49 | 14.21 | 14.27 | 359,014 | -0.07(-0.49%) |
Apr 12, 2024 | 14.40 | 14.51 | 14.28 | 14.34 | 324,753 | -0.18(-1.24%) |
Apr 11, 2024 | 14.23 | 14.54 | 14.16 | 14.52 | 469,945 | +0.38(+2.69%) |
Apr 10, 2024 | 14.24 | 14.26 | 13.95 | 14.14 | 474,201 | -0.55(-3.74%) |
Apr 09, 2024 | 14.72 | 14.79 | 14.57 | 14.69 | 360,502 | +0.04(+0.27%) |
Apr 08, 2024 | 14.67 | 14.82 | 14.62 | 14.65 | 259,253 | +0.05(+0.34%) |
Apr 05, 2024 | 14.57 | 14.69 | 14.52 | 14.60 | 303,772 | +0.01(+0.07%) |
Apr 04, 2024 | 14.99 | 15.05 | 14.51 | 14.59 | 817,736 | -0.23(-1.55%) |
Apr 03, 2024 | 14.74 | 15.06 | 14.70 | 14.82 | 920,950 | -0.04(-0.27%) |
Apr 02, 2024 | 14.96 | 15.04 | 14.70 | 14.86 | 940,181 | -0.36(-2.37%) |
Apr 01, 2024 | 15.62 | 15.69 | 15.19 | 15.22 | 415,452 | -0.43(-2.75%) |
Mar 28, 2024 | 15.50 | 15.61 | 15.61 | 15.65 | 531,055 | +0.12(+0.77%) |
Mar 27, 2024 | 15.12 | 15.55 | 15.06 | 15.53 | 531,114 | +0.55(+3.67%) |
Mar 26, 2024 | 15.53 | 15.53 | 14.95 | 14.98 | 459,363 | -0.42(-2.73%) |
Mar 25, 2024 | 14.76 | 15.41 | 14.76 | 15.40 | 795,337 | +0.75(+5.12%) |
Mar 22, 2024 | 14.99 | 14.99 | 14.61 | 14.65 | 343,631 | -0.32(-2.14%) |
Mar 21, 2024 | 14.30 | 15.17 | 14.30 | 14.97 | 1,165,619 | +0.81(+5.72%) |
Mar 20, 2024 | 13.98 | 14.23 | 13.89 | 14.16 | 1,005,799 | +0.18(+1.29%) |
Mar 19, 2024 | 13.90 | 14.11 | 13.84 | 13.98 | 773,201 | +0.03(+0.22%) |
Mar 18, 2024 | 14.20 | 14.26 | 13.93 | 13.95 | 755,432 | -0.13(-0.92%) |
Mar 15, 2024 | 14.10 | 14.30 | 13.97 | 14.08 | 2,042,607 | -0.15(-1.05%) |
Mar 14, 2024 | 14.42 | 14.55 | 14.09 | 14.23 | 400,407 | -0.27(-1.86%) |
Mar 13, 2024 | 14.53 | 14.66 | 14.46 | 14.50 | 358,269 | -0.14(-0.96%) |
Mar 12, 2024 | 14.71 | 14.72 | 14.43 | 14.64 | 541,557 | -0.07(-0.48%) |
Mar 11, 2024 | 14.89 | 14.91 | 14.66 | 14.71 | 550,151 | -0.31(-2.06%) |
Mar 08, 2024 | 15.10 | 15.24 | 14.93 | 15.02 | 414,002 | +0.07(+0.47%) |
Mar 07, 2024 | 14.96 | 15.03 | 14.80 | 14.95 | 393,306 | +0.09(+0.61%) |
Mar 06, 2024 | 15.13 | 15.13 | 14.82 | 14.86 | 488,772 | -0.12(-0.80%) |
Mar 05, 2024 | 14.97 | 15.21 | 14.86 | 14.98 | 369,407 | -0.15(-0.99%) |
Mar 04, 2024 | 15.11 | 15.28 | 15.02 | 15.13 | 369,858 | +0.05(+0.33%) |
Mar 01, 2024 | 14.90 | 15.16 | 14.83 | 15.08 | 571,564 | +0.23(+1.55%) |
Feb 29, 2024 | 15.03 | 15.09 | 14.78 | 14.85 | 829,582 | +0.09(+0.61%) |
Feb 28, 2024 | 14.86 | 15.01 | 14.72 | 14.76 | 496,674 | -0.31(-2.06%) |
Feb 27, 2024 | 15.32 | 15.45 | 15.07 | 15.07 | 496,019 | -0.12(-0.79%) |
Feb 26, 2024 | 15.40 | 15.45 | 15.18 | 15.19 | 580,204 | -0.24(-1.56%) |
Feb 23, 2024 | 15.51 | 15.51 | 15.22 | 15.43 | 510,543 | -0.14(-0.90%) |
Feb 22, 2024 | 15.35 | 15.71 | 15.35 | 15.57 | 568,233 | +0.25(+1.63%) |
Feb 21, 2024 | 15.49 | 15.49 | 15.19 | 15.32 | 486,862 | -0.29(-1.86%) |
Feb 20, 2024 | 15.50 | 15.63 | 15.37 | 15.61 | 740,354 | -0.04(-0.26%) |
Feb 16, 2024 | 15.63 | 15.79 | 15.54 | 15.65 | 619,113 | -0.09(-0.57%) |
Feb 15, 2024 | 15.39 | 15.90 | 15.39 | 15.74 | 1,073,836 | +0.49(+3.21%) |
Feb 14, 2024 | 15.13 | 15.47 | 14.80 | 15.25 | 1,176,325 | +0.34(+2.28%) |
Feb 13, 2024 | 15.65 | 15.82 | 14.83 | 14.91 | 1,503,010 | -1.39(-8.53%) |
Feb 12, 2024 | 16.20 | 16.54 | 16.09 | 16.30 | 1,649,299 | +0.18(+1.12%) |
Feb 09, 2024 | 15.30 | 16.14 | 15.30 | 16.12 | 1,388,935 | +0.90(+5.91%) |
Feb 08, 2024 | 14.57 | 15.28 | 14.52 | 15.22 | 1,528,836 | +0.76(+5.26%) |
Feb 07, 2024 | 14.58 | 14.74 | 14.05 | 14.46 | 1,680,380 | -0.02(-0.14%) |
Feb 06, 2024 | 14.06 | 14.51 | 14.02 | 14.48 | 1,044,310 | +0.32(+2.26%) |
Feb 05, 2024 | 13.99 | 14.19 | 13.84 | 14.16 | 733,659 | +0.01(+0.07%) |
Feb 02, 2024 | 14.15 | 14.36 | 14.09 | 14.15 | 604,306 | -0.17(-1.19%) |
Feb 01, 2024 | 13.95 | 14.35 | 13.95 | 14.32 | 896,771 | +0.41(+2.95%) |
Jan 31, 2024 | 14.21 | 14.31 | 13.82 | 13.91 | 766,389 | -0.39(-2.73%) |
Jan 30, 2024 | 14.30 | 14.51 | 14.25 | 14.30 | 424,267 | +0.03(+0.21%) |
Jan 29, 2024 | 14.22 | 14.27 | 13.95 | 14.27 | 606,565 | +0.00(+0.00%) |
Jan 26, 2024 | 14.61 | 14.65 | 14.27 | 14.27 | 416,575 | -0.27(-1.86%) |
Jan 25, 2024 | 14.78 | 14.78 | 14.27 | 14.54 | 784,003 | +0.03(+0.21%) |
Jan 24, 2024 | 14.90 | 14.90 | 14.46 | 14.51 | 700,466 | -0.20(-1.36%) |
Jan 23, 2024 | 14.93 | 15.06 | 14.63 | 14.71 | 1,053,276 | +0.03(+0.20%) |
Jan 22, 2024 | 14.74 | 14.95 | 14.63 | 14.68 | 1,249,292 | +0.17(+1.17%) |
Jan 19, 2024 | 14.44 | 14.55 | 14.22 | 14.51 | 830,809 | +0.20(+1.40%) |
Jan 18, 2024 | 14.36 | 14.54 | 14.10 | 14.31 | 1,114,659 | +0.10(+0.70%) |
Jan 17, 2024 | 14.35 | 14.35 | 14.11 | 14.21 | 446,791 | -0.38(-2.60%) |
Jan 16, 2024 | 14.69 | 14.84 | 14.56 | 14.59 | 426,164 | -0.25(-1.68%) |
Jan 12, 2024 | 14.85 | 14.97 | 14.71 | 14.84 | 254,150 | +0.08(+0.54%) |
Jan 11, 2024 | 14.67 | 14.79 | 14.51 | 14.76 | 397,955 | -0.03(-0.20%) |
Jan 10, 2024 | 14.71 | 14.87 | 14.64 | 14.79 | 371,571 | +0.01(+0.07%) |
Jan 09, 2024 | 14.82 | 14.90 | 14.70 | 14.78 | 366,840 | -0.33(-2.18%) |
Jan 08, 2024 | 14.77 | 15.14 | 14.77 | 15.11 | 428,250 | +0.39(+2.65%) |
Jan 05, 2024 | 14.92 | 14.96 | 14.51 | 14.72 | 418,045 | -0.18(-1.21%) |
Jan 04, 2024 | 15.11 | 15.11 | 14.82 | 14.90 | 447,510 | -0.11(-0.73%) |
Jan 03, 2024 | 15.40 | 15.40 | 14.93 | 15.01 | 422,892 | -0.55(-3.53%) |
Jan 02, 2024 | 15.60 | 15.70 | 15.45 | 15.56 | 296,429 | -0.25(-1.58%) |
Dec 29, 2023 | 16.10 | 16.10 | 15.75 | 15.81 | 433,095 | -0.22(-1.37%) |
Dec 28, 2023 | 16.01 | 16.05 | 15.90 | 16.03 | 345,304 | -0.04(-0.25%) |
Dec 27, 2023 | 16.08 | 16.10 | 15.87 | 16.07 | 382,768 | +0.07(+0.44%) |
Dec 26, 2023 | 15.87 | 16.08 | 15.60 | 16.00 | 431,094 | +0.21(+1.33%) |
Dec 22, 2023 | 15.70 | 15.96 | 15.57 | 15.79 | 476,801 | +0.09(+0.57%) |
Dec 21, 2023 | 15.67 | 15.77 | 15.46 | 15.70 | 626,657 | +0.15(+0.96%) |
Dec 20, 2023 | 15.80 | 16.07 | 15.53 | 15.55 | 586,689 | -0.24(-1.52%) |
Dec 19, 2023 | 15.58 | 15.83 | 15.58 | 15.79 | 621,282 | +0.28(+1.81%) |
Dec 18, 2023 | 15.70 | 15.73 | 15.26 | 15.51 | 459,365 | -0.09(-0.58%) |
Dec 15, 2023 | 15.78 | 15.79 | 15.44 | 15.60 | 2,384,084 | -0.10(-0.64%) |
Dec 14, 2023 | 15.41 | 15.73 | 15.37 | 15.70 | 801,871 | +0.57(+3.77%) |
Dec 13, 2023 | 14.94 | 15.21 | 14.66 | 15.13 | 616,651 | +0.19(+1.27%) |
Dec 12, 2023 | 14.91 | 14.99 | 14.78 | 14.94 | 410,227 | -0.03(-0.20%) |
Dec 11, 2023 | 14.89 | 15.07 | 14.86 | 14.97 | 509,906 | +0.10(+0.67%) |
Dec 08, 2023 | 14.46 | 14.89 | 14.29 | 14.87 | 582,910 | +0.39(+2.69%) |
Dec 07, 2023 | 14.43 | 14.48 | 14.25 | 14.48 | 784,936 | +0.13(+0.91%) |
Dec 06, 2023 | 14.65 | 14.74 | 14.34 | 14.35 | 390,720 | -0.13(-0.90%) |
Dec 05, 2023 | 14.70 | 14.70 | 14.47 | 14.48 | 360,049 | -0.33(-2.23%) |
Dec 04, 2023 | 14.85 | 15.03 | 14.71 | 14.81 | 517,369 | -0.17(-1.13%) |
Dec 01, 2023 | 14.93 | 15.13 | 14.80 | 14.98 | 1,049,736 | -0.03(-0.20%) |
Nov 30, 2023 | 14.69 | 15.03 | 14.58 | 15.01 | 822,646 | +0.33(+2.25%) |
Nov 29, 2023 | 14.61 | 14.84 | 14.56 | 14.68 | 565,846 | +0.11(+0.75%) |
Nov 28, 2023 | 14.59 | 14.80 | 14.48 | 14.57 | 307,629 | -0.05(-0.34%) |
Nov 27, 2023 | 14.36 | 14.73 | 14.21 | 14.62 | 437,997 | +0.16(+1.11%) |
Nov 24, 2023 | 14.47 | 14.47 | 14.36 | 14.46 | 111,240 | +0.02(+0.14%) |
Nov 22, 2023 | 14.27 | 14.52 | 14.25 | 14.44 | 595,832 | +0.31(+2.19%) |
Nov 21, 2023 | 14.26 | 14.33 | 14.13 | 14.13 | 329,776 | -0.27(-1.87%) |
Nov 20, 2023 | 14.42 | 14.60 | 14.33 | 14.40 | 490,132 | -0.06(-0.41%) |
Nov 17, 2023 | 14.54 | 14.59 | 14.36 | 14.46 | 564,582 | +0.08(+0.56%) |
Nov 16, 2023 | 14.52 | 14.57 | 14.14 | 14.38 | 528,680 | -0.20(-1.37%) |
Nov 15, 2023 | 14.59 | 14.79 | 14.52 | 14.58 | 814,842 | -0.04(-0.27%) |
Nov 14, 2023 | 14.33 | 14.63 | 14.27 | 14.62 | 507,839 | +0.62(+4.43%) |
Nov 13, 2023 | 14.20 | 14.25 | 13.99 | 14.00 | 491,174 | -0.24(-1.69%) |
Nov 10, 2023 | 13.90 | 14.33 | 13.74 | 14.24 | 613,128 | +0.43(+3.11%) |
Nov 09, 2023 | 14.12 | 14.12 | 13.69 | 13.81 | 453,682 | -0.25(-1.78%) |
Nov 08, 2023 | 14.09 | 14.09 | 13.83 | 14.06 | 510,613 | +0.02(+0.14%) |
Nov 07, 2023 | 14.14 | 14.16 | 13.79 | 14.04 | 905,050 | -0.13(-0.92%) |
Nov 06, 2023 | 14.59 | 14.72 | 14.07 | 14.17 | 1,243,713 | -0.47(-3.21%) |
Nov 03, 2023 | 14.20 | 14.74 | 14.06 | 14.64 | 1,036,418 | +0.62(+4.42%) |
Nov 02, 2023 | 13.59 | 14.16 | 13.43 | 14.02 | 1,742,243 | +1.10(+8.51%) |
Nov 01, 2023 | 12.95 | 13.00 | 12.24 | 12.92 | 1,380,464 | +1.43(+12.45%) |
Oct 31, 2023 | 11.60 | 11.62 | 11.38 | 11.49 | 1,160,206 | -0.08(-0.69%) |
Oct 30, 2023 | 11.60 | 11.66 | 11.39 | 11.57 | 461,816 | +0.05(+0.43%) |
Oct 27, 2023 | 11.40 | 11.56 | 11.31 | 11.52 | 603,150 | +0.16(+1.41%) |
Oct 26, 2023 | 11.31 | 11.43 | 11.16 | 11.36 | 1,059,934 | +0.15(+1.34%) |
Oct 25, 2023 | 11.79 | 11.87 | 11.14 | 11.21 | 1,659,585 | -0.69(-5.80%) |
Oct 24, 2023 | 11.86 | 11.99 | 11.83 | 11.90 | 465,107 | +0.07(+0.59%) |
Oct 23, 2023 | 12.00 | 12.09 | 11.81 | 11.83 | 581,587 | -0.22(-1.83%) |
Oct 20, 2023 | 12.21 | 12.30 | 12.05 | 12.05 | 703,492 | -0.14(-1.15%) |
Oct 19, 2023 | 12.30 | 12.51 | 12.11 | 12.19 | 653,248 | -0.09(-0.73%) |
Oct 18, 2023 | 12.64 | 12.66 | 12.21 | 12.28 | 912,303 | -0.46(-3.61%) |
Oct 17, 2023 | 12.65 | 12.93 | 12.65 | 12.74 | 715,990 | -0.03(-0.23%) |
Oct 16, 2023 | 12.56 | 12.78 | 12.50 | 12.77 | 374,204 | +0.31(+2.49%) |
Oct 13, 2023 | 12.67 | 12.69 | 12.38 | 12.46 | 334,251 | -0.23(-1.81%) |
Oct 12, 2023 | 12.82 | 12.82 | 12.57 | 12.69 | 469,084 | -0.10(-0.78%) |
Oct 11, 2023 | 12.83 | 12.99 | 12.68 | 12.79 | 296,057 | -0.04(-0.31%) |
Oct 10, 2023 | 12.81 | 13.05 | 12.81 | 12.83 | 452,452 | +0.00(+0.00%) |
Oct 09, 2023 | 12.88 | 12.94 | 12.79 | 12.83 | 427,966 | -0.10(-0.77%) |
Oct 06, 2023 | 12.78 | 13.00 | 12.76 | 12.93 | 393,171 | +0.07(+0.54%) |
Oct 05, 2023 | 12.85 | 13.04 | 12.67 | 12.86 | 542,739 | -0.04(-0.31%) |
Oct 04, 2023 | 12.68 | 12.94 | 12.61 | 12.90 | 557,327 | +0.22(+1.74%) |
Oct 03, 2023 | 12.86 | 12.89 | 12.63 | 12.68 | 599,737 | -0.25(-1.93%) |
Oct 02, 2023 | 12.88 | 13.06 | 12.74 | 12.93 | 746,267 | +0.05(+0.39%) |
Sep 29, 2023 | 12.92 | 12.99 | 12.83 | 12.88 | 571,655 | -0.04(-0.31%) |
Sep 28, 2023 | 12.76 | 13.17 | 12.76 | 12.92 | 721,883 | +0.28(+2.22%) |
Sep 27, 2023 | 12.40 | 12.69 | 12.40 | 12.64 | 511,942 | +0.29(+2.35%) |
Sep 26, 2023 | 12.50 | 12.57 | 12.28 | 12.35 | 530,303 | -0.20(-1.59%) |
Sep 25, 2023 | 12.50 | 12.56 | 12.49 | 12.55 | 542,431 | -0.01(-0.08%) |
Sep 22, 2023 | 12.61 | 12.71 | 12.53 | 12.56 | 385,454 | -0.04(-0.32%) |
Sep 21, 2023 | 12.75 | 12.77 | 12.56 | 12.60 | 503,083 | -0.22(-1.72%) |
Sep 20, 2023 | 13.08 | 13.16 | 12.81 | 12.82 | 397,132 | -0.18(-1.38%) |
Sep 19, 2023 | 13.05 | 13.17 | 12.97 | 13.00 | 527,140 | -0.04(-0.31%) |
Sep 18, 2023 | 13.04 | 13.27 | 12.99 | 13.04 | 848,879 | +0.05(+0.38%) |
Sep 15, 2023 | 13.24 | 13.31 | 12.72 | 12.99 | 5,162,671 | -0.30(-2.26%) |
Sep 14, 2023 | 13.07 | 13.42 | 13.07 | 13.29 | 1,231,831 | +0.34(+2.63%) |
Sep 13, 2023 | 12.95 | 13.24 | 12.88 | 12.95 | 847,706 | -0.02(-0.15%) |
Sep 12, 2023 | 12.77 | 13.05 | 12.64 | 12.97 | 758,794 | +0.20(+1.57%) |
Sep 11, 2023 | 12.95 | 12.96 | 12.65 | 12.77 | 940,738 | -0.14(-1.08%) |
Sep 08, 2023 | 13.51 | 13.52 | 12.78 | 12.91 | 1,050,598 | -0.64(-4.72%) |
Sep 07, 2023 | 13.70 | 13.71 | 13.41 | 13.55 | 659,357 | -0.16(-1.17%) |
Sep 06, 2023 | 13.95 | 14.11 | 13.69 | 13.71 | 529,159 | -0.17(-1.22%) |
Sep 05, 2023 | 14.83 | 14.83 | 13.70 | 13.88 | 1,123,362 | -0.99(-6.66%) |
Sep 01, 2023 | 14.95 | 15.15 | 14.84 | 14.87 | 858,717 | -0.03(-0.20%) |
Aug 31, 2023 | 14.97 | 15.24 | 14.88 | 14.90 | 1,008,594 | +0.02(+0.13%) |
Aug 30, 2023 | 14.78 | 15.13 | 14.77 | 14.88 | 614,077 | +0.05(+0.34%) |
Aug 29, 2023 | 15.00 | 15.04 | 14.76 | 14.83 | 781,824 | -0.16(-1.07%) |
Aug 28, 2023 | 14.88 | 15.10 | 14.88 | 14.99 | 722,276 | +0.22(+1.49%) |
Aug 25, 2023 | 14.74 | 14.86 | 14.58 | 14.77 | 482,171 | +0.07(+0.48%) |
Aug 24, 2023 | 14.95 | 15.07 | 14.65 | 14.70 | 749,342 | -0.15(-1.01%) |
Aug 23, 2023 | 14.73 | 15.01 | 14.69 | 14.85 | 1,072,233 | +0.13(+0.88%) |
Aug 22, 2023 | 14.78 | 15.02 | 14.65 | 14.72 | 881,167 | +0.04(+0.27%) |
Aug 21, 2023 | 14.73 | 15.00 | 14.66 | 14.68 | 1,145,061 | +0.11(+0.75%) |
Aug 18, 2023 | 14.32 | 14.65 | 14.32 | 14.57 | 706,582 | +0.09(+0.62%) |
Aug 17, 2023 | 14.28 | 14.54 | 14.25 | 14.48 | 586,712 | +0.24(+1.69%) |
Aug 16, 2023 | 14.22 | 14.34 | 14.11 | 14.24 | 723,449 | -0.05(-0.35%) |
Aug 15, 2023 | 14.45 | 14.49 | 14.25 | 14.29 | 389,162 | -0.28(-1.92%) |
Aug 14, 2023 | 14.43 | 14.70 | 14.28 | 14.57 | 539,990 | +0.08(+0.55%) |
Aug 11, 2023 | 14.33 | 14.53 | 14.28 | 14.49 | 367,633 | +0.09(+0.62%) |
Aug 10, 2023 | 14.79 | 15.02 | 14.30 | 14.40 | 829,662 | -0.31(-2.11%) |
Aug 09, 2023 | 14.95 | 14.99 | 14.58 | 14.71 | 580,721 | -0.29(-1.93%) |
Aug 08, 2023 | 14.87 | 15.26 | 14.79 | 15.00 | 1,468,570 | +0.03(+0.20%) |
Aug 07, 2023 | 15.01 | 15.10 | 14.67 | 14.97 | 679,019 | -0.08(-0.53%) |
Aug 04, 2023 | 14.70 | 15.21 | 14.70 | 15.05 | 929,503 | +0.35(+2.38%) |
Aug 03, 2023 | 14.74 | 15.14 | 14.59 | 14.70 | 1,190,200 | +0.04(+0.27%) |
Aug 02, 2023 | 14.26 | 15.12 | 13.99 | 14.66 | 1,206,517 | +0.29(+2.02%) |
Aug 01, 2023 | 14.32 | 14.44 | 14.20 | 14.37 | 669,029 | +0.01(+0.07%) |
Jul 31, 2023 | 14.07 | 14.36 | 14.07 | 14.36 | 467,002 | +0.31(+2.21%) |
Jul 28, 2023 | 14.15 | 14.34 | 14.00 | 14.05 | 261,578 | +0.03(+0.21%) |
Jul 27, 2023 | 14.22 | 14.36 | 13.89 | 14.02 | 435,814 | -0.02(-0.14%) |
Jul 26, 2023 | 14.15 | 14.35 | 13.99 | 14.04 | 429,688 | -0.20(-1.40%) |
Jul 25, 2023 | 14.01 | 14.35 | 14.01 | 14.24 | 457,635 | +0.18(+1.28%) |
Jul 24, 2023 | 13.81 | 14.10 | 13.76 | 14.06 | 331,934 | +0.22(+1.59%) |
Jul 21, 2023 | 14.06 | 14.10 | 13.75 | 13.84 | 462,870 | -0.13(-0.93%) |
Jul 20, 2023 | 14.22 | 14.22 | 13.87 | 13.97 | 264,892 | -0.26(-1.83%) |
Jul 19, 2023 | 14.27 | 14.35 | 14.11 | 14.23 | 331,911 | +0.02(+0.14%) |
Jul 18, 2023 | 14.00 | 14.26 | 14.00 | 14.21 | 311,525 | +0.20(+1.43%) |
Jul 17, 2023 | 13.91 | 14.12 | 13.88 | 14.01 | 291,114 | +0.13(+0.94%) |
Jul 14, 2023 | 13.95 | 13.99 | 13.62 | 13.88 | 390,656 | -0.16(-1.14%) |
Jul 13, 2023 | 13.95 | 14.05 | 13.88 | 14.04 | 343,661 | +0.14(+1.01%) |
Jul 12, 2023 | 13.80 | 13.94 | 13.40 | 13.90 | 753,114 | +0.37(+2.73%) |
Jul 11, 2023 | 13.72 | 13.73 | 13.45 | 13.53 | 282,357 | -0.13(-0.95%) |
Jul 10, 2023 | 13.55 | 13.66 | 13.43 | 13.66 | 462,315 | +0.10(+0.74%) |
Jul 07, 2023 | 13.64 | 13.74 | 13.39 | 13.56 | 449,798 | -0.03(-0.22%) |
Jul 06, 2023 | 13.58 | 13.76 | 13.38 | 13.59 | 305,887 | -0.18(-1.31%) |
Jul 05, 2023 | 13.72 | 13.87 | 13.55 | 13.77 | 384,061 | -0.10(-0.72%) |