Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 19.30 | 19.51 | 19.19 | 19.50 | 450,690 | +0.34(+1.77%) |
Sep 27, 2024 | 19.25 | 19.30 | 19.00 | 19.16 | 432,126 | -0.09(-0.47%) |
Sep 26, 2024 | 19.18 | 19.40 | 19.12 | 19.25 | 505,733 | +0.27(+1.42%) |
Sep 25, 2024 | 18.73 | 18.99 | 18.71 | 18.98 | 540,092 | +0.07(+0.37%) |
Sep 24, 2024 | 18.59 | 18.91 | 18.58 | 18.91 | 424,074 | +0.70(+3.84%) |
Sep 23, 2024 | 18.00 | 18.34 | 17.95 | 18.21 | 367,121 | +0.24(+1.34%) |
Sep 20, 2024 | 17.78 | 18.32 | 17.67 | 17.97 | 1,193,360 | -0.20(-1.10%) |
Sep 19, 2024 | 18.21 | 18.21 | 17.94 | 18.17 | 334,770 | +0.45(+2.54%) |
Sep 18, 2024 | 17.51 | 18.01 | 17.51 | 17.72 | 494,791 | +0.24(+1.37%) |
Sep 17, 2024 | 17.59 | 17.59 | 17.30 | 17.48 | 268,537 | -0.03(-0.17%) |
Sep 16, 2024 | 17.40 | 17.54 | 17.21 | 17.51 | 294,058 | +0.27(+1.57%) |
Sep 13, 2024 | 17.36 | 17.41 | 17.10 | 17.24 | 318,443 | +0.11(+0.64%) |
Sep 12, 2024 | 17.15 | 17.27 | 16.88 | 17.13 | 395,083 | +0.10(+0.59%) |
Sep 11, 2024 | 16.48 | 17.05 | 16.48 | 17.03 | 464,370 | +0.64(+3.90%) |
Sep 10, 2024 | 16.85 | 16.85 | 16.28 | 16.39 | 464,536 | -0.25(-1.50%) |
Sep 09, 2024 | 16.67 | 16.91 | 16.63 | 16.64 | 343,488 | +0.01(+0.06%) |
Sep 06, 2024 | 16.84 | 16.86 | 16.46 | 16.63 | 372,497 | -0.25(-1.48%) |
Sep 05, 2024 | 17.07 | 17.38 | 16.84 | 16.88 | 409,881 | -0.02(-0.12%) |
Sep 04, 2024 | 16.97 | 17.08 | 16.79 | 16.90 | 452,039 | -0.11(-0.65%) |
Sep 03, 2024 | 17.35 | 17.47 | 16.93 | 17.01 | 421,604 | -0.58(-3.30%) |
Aug 30, 2024 | 17.45 | 17.61 | 17.40 | 17.59 | 260,587 | +0.09(+0.51%) |
Aug 29, 2024 | 17.46 | 17.67 | 17.25 | 17.50 | 431,831 | +0.23(+1.33%) |
Aug 28, 2024 | 17.33 | 17.55 | 17.18 | 17.27 | 380,770 | -0.28(-1.60%) |
Aug 27, 2024 | 17.24 | 17.65 | 17.24 | 17.55 | 353,583 | +0.35(+2.03%) |
Aug 26, 2024 | 17.27 | 17.45 | 17.19 | 17.20 | 329,524 | +0.03(+0.17%) |
Aug 23, 2024 | 16.99 | 17.32 | 16.96 | 17.17 | 408,384 | +0.18(+1.06%) |
Aug 22, 2024 | 17.31 | 17.37 | 16.96 | 16.99 | 246,471 | -0.35(-2.02%) |
Aug 21, 2024 | 17.35 | 17.58 | 17.34 | 17.34 | 320,719 | +0.15(+0.87%) |
Aug 20, 2024 | 17.33 | 17.47 | 17.15 | 17.19 | 533,712 | -0.20(-1.15%) |
Aug 19, 2024 | 17.37 | 17.61 | 17.37 | 17.39 | 376,517 | +0.02(+0.12%) |
Aug 16, 2024 | 17.27 | 17.38 | 17.09 | 17.37 | 543,819 | +0.11(+0.63%) |
Aug 15, 2024 | 17.28 | 17.35 | 17.08 | 17.26 | 427,218 | +0.15(+0.86%) |
Aug 14, 2024 | 17.55 | 17.68 | 17.03 | 17.11 | 469,707 | -0.31(-1.80%) |
Aug 13, 2024 | 17.29 | 17.48 | 17.20 | 17.43 | 510,344 | +0.11(+0.62%) |
Aug 12, 2024 | 17.11 | 17.45 | 16.92 | 17.32 | 420,176 | +0.32(+1.90%) |
Aug 09, 2024 | 17.03 | 17.33 | 16.90 | 17.00 | 666,910 | -0.08(-0.46%) |
Aug 08, 2024 | 17.50 | 17.50 | 16.74 | 17.08 | 810,887 | -0.43(-2.46%) |
Aug 07, 2024 | 17.78 | 17.83 | 17.38 | 17.51 | 488,695 | -0.04(-0.22%) |
Aug 06, 2024 | 17.16 | 17.65 | 16.87 | 17.55 | 579,186 | +0.34(+1.99%) |
Aug 05, 2024 | 16.99 | 17.50 | 16.50 | 17.20 | 786,059 | -0.62(-3.47%) |
Aug 02, 2024 | 17.97 | 18.08 | 17.72 | 17.82 | 598,517 | -0.56(-3.04%) |
Aug 01, 2024 | 18.98 | 19.10 | 18.10 | 18.38 | 695,156 | -0.66(-3.45%) |
Jul 31, 2024 | 19.16 | 19.33 | 18.97 | 19.04 | 519,197 | +0.19(+0.99%) |
Jul 30, 2024 | 19.13 | 19.21 | 18.75 | 18.85 | 528,154 | -0.29(-1.54%) |
Jul 29, 2024 | 19.36 | 19.62 | 19.06 | 19.15 | 357,108 | -0.04(-0.20%) |
Jul 26, 2024 | 19.38 | 19.42 | 19.01 | 19.18 | 381,811 | -0.11(-0.56%) |
Jul 25, 2024 | 19.95 | 19.95 | 19.28 | 19.29 | 475,076 | -0.59(-2.96%) |
Jul 24, 2024 | 20.33 | 20.33 | 19.85 | 19.88 | 389,627 | -0.38(-1.89%) |
Jul 23, 2024 | 20.07 | 20.47 | 19.94 | 20.26 | 659,117 | -0.14(-0.67%) |
Jul 22, 2024 | 20.01 | 20.49 | 19.96 | 20.40 | 588,584 | +0.55(+2.77%) |
Jul 19, 2024 | 20.09 | 20.09 | 19.76 | 19.85 | 374,069 | -0.20(-0.98%) |
Jul 18, 2024 | 20.50 | 20.62 | 19.83 | 20.05 | 438,469 | -0.35(-1.73%) |
Jul 17, 2024 | 20.33 | 20.59 | 20.22 | 20.40 | 509,314 | -0.04(-0.19%) |
Jul 16, 2024 | 20.45 | 20.61 | 20.29 | 20.44 | 354,686 | +0.06(+0.29%) |
Jul 15, 2024 | 20.49 | 20.62 | 20.20 | 20.38 | 457,175 | -0.15(-0.72%) |
Jul 12, 2024 | 20.52 | 20.68 | 20.28 | 20.53 | 630,355 | +0.09(+0.43%) |
Jul 11, 2024 | 20.33 | 20.53 | 20.11 | 20.44 | 512,700 | +0.11(+0.53%) |
Jul 10, 2024 | 20.24 | 20.47 | 20.08 | 20.33 | 756,900 | +0.20(+0.97%) |
Jul 09, 2024 | 20.27 | 20.35 | 20.06 | 20.14 | 532,102 | -0.13(-0.63%) |
Jul 08, 2024 | 20.44 | 20.48 | 20.15 | 20.26 | 622,486 | -0.41(-1.99%) |
Jul 05, 2024 | 21.36 | 21.41 | 20.67 | 20.68 | 455,085 | -0.97(-4.49%) |
Jul 03, 2024 | 21.46 | 21.75 | 21.35 | 21.65 | 379,011 | +0.20(+0.91%) |
Jul 02, 2024 | 21.23 | 21.48 | 20.95 | 21.45 | 686,995 | +0.14(+0.64%) |
Jul 01, 2024 | 21.23 | 21.38 | 20.94 | 21.31 | 532,762 | +0.41(+1.97%) |
Jun 28, 2024 | 20.98 | 21.15 | 20.63 | 20.90 | 970,475 | -0.04(-0.19%) |
Jun 27, 2024 | 21.21 | 21.37 | 20.72 | 20.94 | 414,664 | -0.17(-0.79%) |
Jun 26, 2024 | 20.86 | 21.21 | 20.74 | 21.11 | 669,536 | +0.36(+1.75%) |
Jun 25, 2024 | 20.59 | 20.75 | 20.40 | 20.74 | 420,647 | +0.09(+0.43%) |
Jun 24, 2024 | 20.69 | 20.83 | 20.57 | 20.66 | 302,957 | +0.02(+0.09%) |
Jun 21, 2024 | 20.74 | 20.78 | 20.46 | 20.64 | 689,939 | +0.01(+0.05%) |
Jun 20, 2024 | 20.05 | 20.75 | 20.05 | 20.63 | 474,609 | +0.62(+3.09%) |
Jun 18, 2024 | 20.01 | 20.26 | 19.95 | 20.01 | 390,781 | +0.12(+0.59%) |
Jun 17, 2024 | 19.96 | 20.12 | 19.75 | 19.89 | 512,836 | -0.17(-0.83%) |
Jun 14, 2024 | 20.48 | 20.51 | 20.04 | 20.06 | 378,533 | -0.76(-3.63%) |
Jun 13, 2024 | 20.85 | 20.90 | 20.65 | 20.81 | 501,432 | -0.11(-0.52%) |
Jun 12, 2024 | 20.89 | 21.03 | 20.69 | 20.92 | 448,949 | +0.35(+1.72%) |
Jun 11, 2024 | 20.40 | 20.71 | 20.20 | 20.57 | 662,960 | -0.79(-3.72%) |
Jun 10, 2024 | 21.18 | 21.49 | 21.12 | 21.36 | 303,079 | +0.04(+0.18%) |
Jun 07, 2024 | 21.63 | 21.70 | 21.25 | 21.32 | 327,736 | -0.32(-1.50%) |
Jun 06, 2024 | 22.03 | 22.22 | 21.60 | 21.65 | 400,316 | -0.37(-1.69%) |
Jun 05, 2024 | 21.65 | 22.24 | 21.58 | 22.02 | 624,262 | +0.49(+2.28%) |
Jun 04, 2024 | 21.85 | 22.10 | 21.42 | 21.53 | 422,403 | -0.44(-2.01%) |
Jun 03, 2024 | 22.16 | 22.17 | 21.71 | 21.97 | 443,402 | -0.12(-0.53%) |
May 31, 2024 | 21.93 | 22.10 | 21.78 | 22.09 | 511,473 | +0.23(+1.03%) |
May 30, 2024 | 21.67 | 21.94 | 21.53 | 21.86 | 596,391 | +0.26(+1.23%) |
May 29, 2024 | 21.17 | 21.70 | 21.13 | 21.60 | 847,263 | +0.16(+0.73%) |
May 28, 2024 | 21.82 | 21.82 | 21.21 | 21.44 | 780,539 | -0.25(-1.13%) |
May 24, 2024 | 21.50 | 21.90 | 21.47 | 21.69 | 655,886 | +0.46(+2.17%) |
May 23, 2024 | 21.87 | 21.95 | 21.10 | 21.22 | 880,230 | -0.48(-2.21%) |
May 22, 2024 | 22.11 | 22.14 | 21.54 | 21.71 | 723,971 | -0.64(-2.85%) |
May 21, 2024 | 22.42 | 22.67 | 22.31 | 22.34 | 595,171 | -0.10(-0.44%) |
May 20, 2024 | 22.29 | 22.52 | 22.28 | 22.44 | 684,144 | +0.12(+0.52%) |
May 17, 2024 | 22.24 | 22.35 | 22.14 | 22.33 | 575,694 | +0.14(+0.65%) |
May 16, 2024 | 21.89 | 22.21 | 21.78 | 22.18 | 677,344 | +0.48(+2.22%) |
May 15, 2024 | 21.99 | 22.01 | 21.55 | 21.70 | 922,641 | -0.29(-1.31%) |
May 14, 2024 | 22.07 | 22.14 | 21.76 | 21.99 | 924,015 | -0.12(-0.52%) |
May 13, 2024 | 22.14 | 22.27 | 21.89 | 22.10 | 865,553 | +0.11(+0.48%) |
May 10, 2024 | 22.15 | 22.31 | 21.81 | 22.00 | 858,155 | +0.13(+0.57%) |
May 09, 2024 | 22.02 | 22.57 | 21.66 | 21.87 | 1,128,690 | +0.06(+0.26%) |
May 08, 2024 | 21.48 | 21.83 | 21.39 | 21.81 | 1,041,913 | +0.20(+0.94%) |
May 07, 2024 | 21.12 | 21.71 | 21.07 | 21.61 | 1,139,180 | +0.57(+2.70%) |
May 06, 2024 | 21.15 | 21.31 | 20.93 | 21.04 | 716,823 | -0.39(-1.84%) |
May 03, 2024 | 21.45 | 21.55 | 21.17 | 21.44 | 546,339 | +0.09(+0.41%) |
May 02, 2024 | 21.13 | 21.41 | 20.94 | 21.35 | 683,691 | +0.39(+1.88%) |
May 01, 2024 | 20.56 | 21.10 | 20.49 | 20.96 | 624,479 | +0.40(+1.97%) |
Apr 30, 2024 | 20.63 | 20.74 | 20.54 | 20.55 | 571,567 | -0.08(-0.37%) |
Apr 29, 2024 | 20.70 | 20.72 | 20.49 | 20.63 | 605,407 | -0.13(-0.60%) |
Apr 26, 2024 | 20.55 | 20.82 | 20.50 | 20.76 | 489,987 | +0.31(+1.51%) |
Apr 25, 2024 | 20.32 | 20.56 | 20.28 | 20.45 | 539,352 | +0.01(+0.05%) |
Apr 24, 2024 | 20.44 | 20.50 | 20.27 | 20.44 | 376,173 | +0.10(+0.47%) |
Apr 23, 2024 | 20.08 | 20.52 | 20.06 | 20.34 | 559,985 | +0.31(+1.54%) |
Apr 22, 2024 | 19.72 | 20.21 | 19.68 | 20.03 | 493,373 | +0.24(+1.22%) |
Apr 19, 2024 | 19.58 | 19.95 | 19.54 | 19.79 | 446,211 | +0.26(+1.33%) |
Apr 18, 2024 | 19.46 | 19.72 | 19.31 | 19.53 | 419,064 | +0.02(+0.10%) |
Apr 17, 2024 | 19.80 | 19.93 | 19.47 | 19.51 | 417,549 | -0.13(-0.64%) |
Apr 16, 2024 | 19.74 | 19.85 | 19.55 | 19.64 | 438,549 | -0.25(-1.26%) |
Apr 15, 2024 | 19.98 | 20.24 | 19.82 | 19.89 | 357,591 | +0.10(+0.49%) |
Apr 12, 2024 | 20.08 | 20.18 | 19.72 | 19.79 | 456,489 | -0.39(-1.91%) |
Apr 11, 2024 | 20.11 | 20.43 | 20.02 | 20.18 | 656,503 | +0.33(+1.65%) |
Apr 10, 2024 | 19.50 | 20.12 | 19.48 | 19.85 | 532,873 | +0.22(+1.13%) |
Apr 09, 2024 | 19.57 | 19.72 | 19.43 | 19.63 | 666,921 | +0.06(+0.30%) |
Apr 08, 2024 | 20.01 | 20.01 | 19.56 | 19.57 | 521,578 | -0.39(-1.93%) |
Apr 05, 2024 | 19.79 | 20.02 | 19.74 | 19.96 | 519,479 | +0.16(+0.83%) |
Apr 04, 2024 | 20.17 | 20.24 | 19.75 | 19.79 | 582,949 | -0.44(-2.19%) |
Apr 03, 2024 | 19.49 | 20.28 | 19.34 | 20.24 | 851,178 | +0.91(+4.74%) |
Apr 02, 2024 | 19.46 | 19.49 | 19.20 | 19.32 | 903,077 | -0.31(-1.57%) |
Apr 01, 2024 | 19.74 | 19.81 | 19.47 | 19.63 | 1,033,145 | +0.05(+0.25%) |
Mar 28, 2024 | 19.45 | 19.62 | 19.62 | 19.58 | 623,129 | +0.18(+0.94%) |
Mar 27, 2024 | 19.18 | 19.43 | 19.13 | 19.40 | 521,549 | +0.34(+1.77%) |
Mar 26, 2024 | 19.25 | 19.43 | 18.91 | 19.06 | 950,118 | -0.25(-1.30%) |
Mar 25, 2024 | 19.65 | 19.69 | 19.31 | 19.31 | 620,186 | -0.36(-1.81%) |
Mar 22, 2024 | 19.57 | 19.74 | 19.45 | 19.67 | 550,675 | +0.10(+0.49%) |
Mar 21, 2024 | 19.13 | 19.68 | 19.13 | 19.57 | 692,199 | +0.48(+2.52%) |
Mar 20, 2024 | 18.94 | 19.17 | 18.67 | 19.09 | 1,001,690 | -0.21(-1.10%) |
Mar 19, 2024 | 19.46 | 19.56 | 19.27 | 19.30 | 985,562 | -0.21(-1.09%) |
Mar 18, 2024 | 19.63 | 19.65 | 19.33 | 19.51 | 628,460 | -0.15(-0.78%) |
Mar 15, 2024 | 19.70 | 19.83 | 19.49 | 19.67 | 931,838 | -0.07(-0.34%) |
Mar 14, 2024 | 20.07 | 20.11 | 19.58 | 19.73 | 685,509 | -0.34(-1.68%) |
Mar 13, 2024 | 20.42 | 20.46 | 19.98 | 20.07 | 578,556 | -0.33(-1.60%) |
Mar 12, 2024 | 20.00 | 20.44 | 19.73 | 20.40 | 874,930 | +0.39(+1.92%) |
Mar 11, 2024 | 19.70 | 20.02 | 19.47 | 20.01 | 573,873 | +0.07(+0.34%) |
Mar 08, 2024 | 19.74 | 19.95 | 19.58 | 19.95 | 667,487 | +0.25(+1.27%) |
Mar 07, 2024 | 19.15 | 19.72 | 19.09 | 19.70 | 679,068 | +0.48(+2.51%) |
Mar 06, 2024 | 19.13 | 19.41 | 18.96 | 19.21 | 697,122 | +0.09(+0.45%) |
Mar 05, 2024 | 18.90 | 19.35 | 18.82 | 19.13 | 891,332 | +0.17(+0.91%) |
Mar 04, 2024 | 19.53 | 19.56 | 18.95 | 18.95 | 870,326 | -0.57(-2.90%) |
Mar 01, 2024 | 19.37 | 19.73 | 19.23 | 19.52 | 1,125,337 | +0.27(+1.42%) |
Feb 29, 2024 | 18.85 | 19.28 | 18.79 | 19.25 | 821,149 | +0.42(+2.20%) |
Feb 28, 2024 | 19.05 | 19.17 | 18.64 | 18.83 | 921,243 | +0.25(+1.37%) |
Feb 27, 2024 | 18.60 | 19.01 | 18.52 | 18.58 | 716,103 | +0.21(+1.13%) |
Feb 26, 2024 | 18.54 | 18.64 | 18.18 | 18.37 | 776,843 | -0.38(-2.01%) |
Feb 23, 2024 | 18.28 | 18.81 | 18.28 | 18.75 | 1,478,800 | +0.36(+1.95%) |
Feb 22, 2024 | 17.45 | 18.64 | 17.31 | 18.39 | 1,919,874 | +1.25(+7.26%) |
Feb 21, 2024 | 17.11 | 17.25 | 17.00 | 17.14 | 749,210 | +0.24(+1.40%) |
Feb 20, 2024 | 16.70 | 17.04 | 16.50 | 16.91 | 1,110,824 | +0.19(+1.13%) |
Feb 16, 2024 | 16.72 | 16.90 | 16.64 | 16.72 | 612,815 | +0.03(+0.17%) |
Feb 15, 2024 | 16.54 | 16.92 | 16.35 | 16.69 | 566,316 | +0.08(+0.51%) |
Feb 14, 2024 | 16.77 | 16.82 | 16.36 | 16.61 | 725,073 | -0.04(-0.23%) |
Feb 13, 2024 | 17.14 | 17.14 | 16.62 | 16.64 | 671,627 | -0.65(-3.76%) |
Feb 12, 2024 | 17.14 | 17.36 | 17.08 | 17.29 | 764,349 | +0.14(+0.82%) |
Feb 09, 2024 | 16.82 | 17.21 | 16.80 | 17.15 | 883,331 | +0.34(+2.02%) |
Feb 08, 2024 | 16.75 | 16.92 | 16.74 | 16.81 | 538,092 | -0.10(-0.61%) |
Feb 07, 2024 | 16.87 | 16.96 | 16.74 | 16.92 | 515,983 | +0.00(+0.00%) |
Feb 06, 2024 | 16.61 | 17.19 | 16.58 | 16.92 | 917,271 | +0.46(+2.81%) |
Feb 05, 2024 | 16.32 | 16.52 | 16.24 | 16.45 | 1,064,840 | +0.17(+1.04%) |
Feb 02, 2024 | 16.32 | 16.44 | 15.98 | 16.28 | 1,033,754 | -0.29(-1.76%) |
Feb 01, 2024 | 16.69 | 17.15 | 16.37 | 16.58 | 1,179,587 | +0.03(+0.17%) |
Jan 31, 2024 | 16.92 | 16.98 | 16.55 | 16.55 | 706,766 | -0.32(-1.90%) |
Jan 30, 2024 | 16.65 | 16.91 | 16.63 | 16.87 | 561,603 | +0.14(+0.85%) |
Jan 29, 2024 | 16.76 | 16.76 | 16.36 | 16.73 | 615,662 | -0.08(-0.45%) |
Jan 26, 2024 | 16.51 | 16.84 | 16.44 | 16.80 | 675,551 | +0.37(+2.24%) |
Jan 25, 2024 | 16.67 | 16.67 | 16.15 | 16.44 | 613,082 | -0.22(-1.30%) |
Jan 24, 2024 | 16.04 | 16.66 | 16.04 | 16.65 | 1,009,235 | +0.78(+4.93%) |
Jan 23, 2024 | 16.04 | 16.12 | 15.87 | 15.87 | 708,538 | -0.22(-1.35%) |
Jan 22, 2024 | 16.06 | 16.12 | 15.90 | 16.09 | 684,332 | -0.05(-0.29%) |
Jan 19, 2024 | 16.07 | 16.14 | 15.79 | 16.13 | 981,168 | +0.11(+0.71%) |
Jan 18, 2024 | 15.56 | 16.05 | 15.45 | 16.02 | 947,266 | +0.64(+4.17%) |
Jan 17, 2024 | 15.21 | 15.51 | 15.08 | 15.38 | 564,520 | +0.04(+0.25%) |
Jan 16, 2024 | 15.27 | 15.54 | 15.09 | 15.34 | 851,493 | +0.29(+1.94%) |
Jan 12, 2024 | 15.19 | 15.30 | 14.95 | 15.05 | 628,005 | +0.11(+0.76%) |
Jan 11, 2024 | 15.08 | 15.08 | 14.78 | 14.94 | 423,562 | -0.18(-1.19%) |
Jan 10, 2024 | 15.17 | 15.34 | 15.08 | 15.11 | 731,203 | +0.08(+0.56%) |
Jan 09, 2024 | 15.36 | 15.36 | 14.90 | 15.03 | 737,994 | -0.51(-3.28%) |
Jan 08, 2024 | 15.62 | 15.66 | 15.28 | 15.54 | 693,024 | -0.41(-2.54%) |
Jan 05, 2024 | 15.54 | 16.05 | 15.29 | 15.94 | 832,595 | -0.09(-0.59%) |
Jan 04, 2024 | 15.96 | 16.30 | 15.89 | 16.04 | 1,174,830 | +0.22(+1.37%) |
Jan 03, 2024 | 15.37 | 16.08 | 15.30 | 15.82 | 1,405,334 | +0.50(+3.26%) |
Jan 02, 2024 | 15.71 | 15.82 | 15.31 | 15.32 | 800,624 | -0.33(-2.11%) |
Dec 29, 2023 | 15.66 | 15.76 | 15.44 | 15.65 | 690,362 | +0.10(+0.67%) |
Dec 28, 2023 | 15.44 | 15.77 | 15.40 | 15.55 | 712,571 | +0.03(+0.18%) |
Dec 27, 2023 | 15.30 | 15.55 | 15.30 | 15.52 | 636,613 | +0.21(+1.36%) |
Dec 26, 2023 | 15.38 | 15.51 | 15.18 | 15.31 | 647,464 | -0.22(-1.40%) |
Dec 22, 2023 | 15.42 | 15.60 | 15.34 | 15.53 | 736,116 | +0.26(+1.73%) |
Dec 21, 2023 | 15.06 | 15.27 | 14.93 | 15.27 | 552,939 | +0.41(+2.73%) |
Dec 20, 2023 | 14.94 | 15.25 | 14.81 | 14.86 | 843,774 | -0.14(-0.94%) |
Dec 19, 2023 | 14.88 | 15.01 | 14.69 | 15.00 | 893,600 | +0.08(+0.57%) |
Dec 18, 2023 | 15.10 | 15.30 | 14.77 | 14.92 | 965,398 | +0.10(+0.70%) |
Dec 15, 2023 | 14.50 | 14.89 | 14.39 | 14.81 | 1,240,441 | +0.52(+3.63%) |
Dec 14, 2023 | 14.08 | 14.38 | 14.07 | 14.29 | 910,283 | +0.40(+2.85%) |
Dec 13, 2023 | 13.86 | 13.94 | 13.48 | 13.90 | 807,915 | -0.05(-0.34%) |
Dec 12, 2023 | 13.69 | 13.99 | 13.61 | 13.94 | 641,822 | +0.30(+2.21%) |
Dec 11, 2023 | 13.50 | 13.73 | 13.47 | 13.64 | 515,823 | +0.14(+1.05%) |
Dec 08, 2023 | 13.44 | 13.65 | 13.42 | 13.50 | 487,104 | +0.13(+0.99%) |
Dec 07, 2023 | 13.62 | 13.62 | 13.23 | 13.37 | 780,203 | -0.25(-1.87%) |
Dec 06, 2023 | 13.83 | 14.00 | 13.58 | 13.62 | 756,827 | -0.21(-1.50%) |
Dec 05, 2023 | 14.39 | 14.44 | 13.78 | 13.83 | 1,190,350 | -0.93(-6.33%) |
Dec 04, 2023 | 15.15 | 15.15 | 14.68 | 14.77 | 991,860 | -0.45(-2.98%) |
Dec 01, 2023 | 14.67 | 15.24 | 14.62 | 15.22 | 1,147,332 | +0.58(+3.93%) |
Nov 30, 2023 | 14.32 | 14.68 | 14.32 | 14.64 | 1,066,599 | +0.42(+2.99%) |
Nov 29, 2023 | 14.20 | 14.30 | 14.07 | 14.22 | 753,790 | +0.15(+1.07%) |
Nov 28, 2023 | 14.34 | 14.34 | 14.05 | 14.07 | 535,982 | -0.25(-1.71%) |
Nov 27, 2023 | 14.50 | 14.57 | 14.20 | 14.31 | 742,026 | -0.21(-1.43%) |
Nov 24, 2023 | 14.15 | 14.56 | 14.14 | 14.52 | 655,804 | +0.65(+4.69%) |
Nov 22, 2023 | 13.91 | 13.96 | 13.77 | 13.87 | 676,572 | -0.08(-0.54%) |
Nov 21, 2023 | 13.45 | 13.99 | 13.39 | 13.94 | 1,154,938 | +0.55(+4.08%) |
Nov 20, 2023 | 13.43 | 13.43 | 13.21 | 13.40 | 1,202,636 | -0.01(-0.07%) |
Nov 17, 2023 | 13.35 | 13.61 | 13.30 | 13.41 | 936,299 | +0.18(+1.34%) |
Nov 16, 2023 | 12.98 | 13.24 | 12.98 | 13.23 | 1,075,953 | +0.19(+1.43%) |
Nov 15, 2023 | 13.01 | 13.09 | 12.90 | 13.04 | 1,093,127 | +0.03(+0.22%) |
Nov 14, 2023 | 12.85 | 13.03 | 12.61 | 13.01 | 972,896 | +0.23(+1.83%) |
Nov 13, 2023 | 12.59 | 12.83 | 12.59 | 12.78 | 625,134 | +0.20(+1.56%) |
Nov 10, 2023 | 12.82 | 12.86 | 12.53 | 12.59 | 524,896 | -0.20(-1.53%) |
Nov 09, 2023 | 12.30 | 13.08 | 12.23 | 12.78 | 1,656,419 | +0.81(+6.79%) |
Nov 08, 2023 | 12.16 | 12.16 | 11.81 | 11.97 | 721,290 | -0.24(-1.99%) |
Nov 07, 2023 | 12.43 | 12.46 | 12.21 | 12.21 | 560,867 | -0.31(-2.46%) |
Nov 06, 2023 | 12.54 | 12.56 | 12.40 | 12.52 | 491,958 | -0.01(-0.08%) |
Nov 03, 2023 | 12.35 | 12.64 | 12.25 | 12.53 | 794,635 | +0.21(+1.67%) |
Nov 02, 2023 | 12.30 | 12.41 | 12.21 | 12.32 | 681,481 | +0.20(+1.62%) |
Nov 01, 2023 | 12.33 | 12.33 | 12.02 | 12.13 | 751,611 | -0.17(-1.37%) |
Oct 31, 2023 | 12.34 | 12.55 | 12.23 | 12.30 | 551,957 | -0.01(-0.08%) |
Oct 30, 2023 | 12.41 | 12.53 | 12.07 | 12.30 | 651,582 | +0.03(+0.23%) |
Oct 27, 2023 | 12.55 | 12.59 | 12.25 | 12.28 | 614,635 | -0.27(-2.16%) |
Oct 26, 2023 | 12.74 | 12.74 | 12.37 | 12.55 | 806,051 | -0.27(-2.11%) |
Oct 25, 2023 | 12.92 | 12.94 | 12.71 | 12.82 | 605,764 | -0.25(-1.93%) |
Oct 24, 2023 | 12.82 | 13.15 | 12.79 | 13.07 | 530,181 | +0.29(+2.27%) |
Oct 23, 2023 | 13.16 | 13.16 | 12.77 | 12.78 | 539,379 | -0.48(-3.59%) |
Oct 20, 2023 | 13.36 | 13.46 | 13.10 | 13.26 | 648,902 | -0.11(-0.84%) |
Oct 19, 2023 | 13.35 | 13.56 | 13.27 | 13.37 | 605,606 | -0.09(-0.69%) |
Oct 18, 2023 | 13.47 | 13.57 | 13.31 | 13.46 | 385,822 | -0.18(-1.30%) |
Oct 17, 2023 | 13.39 | 13.69 | 13.39 | 13.64 | 782,665 | +0.32(+2.38%) |
Oct 16, 2023 | 13.39 | 13.47 | 13.23 | 13.32 | 527,727 | -0.14(-1.04%) |
Oct 13, 2023 | 13.48 | 13.53 | 13.27 | 13.46 | 410,427 | +0.09(+0.70%) |
Oct 12, 2023 | 13.53 | 13.58 | 13.28 | 13.37 | 418,745 | -0.15(-1.11%) |
Oct 11, 2023 | 13.43 | 13.53 | 13.30 | 13.52 | 331,231 | -0.02(-0.14%) |
Oct 10, 2023 | 13.65 | 13.76 | 13.51 | 13.54 | 494,773 | -0.12(-0.89%) |
Oct 09, 2023 | 13.61 | 13.73 | 13.49 | 13.66 | 646,416 | +0.05(+0.34%) |
Oct 06, 2023 | 13.36 | 13.64 | 13.30 | 13.61 | 607,806 | +0.25(+1.89%) |
Oct 05, 2023 | 12.98 | 13.41 | 12.96 | 13.36 | 597,815 | +0.42(+3.25%) |
Oct 04, 2023 | 12.82 | 13.01 | 12.73 | 12.94 | 645,304 | -0.01(-0.07%) |
Oct 03, 2023 | 13.25 | 13.35 | 12.87 | 12.95 | 848,314 | -0.31(-2.32%) |