Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 13.79 | 13.81 | 13.74 | 13.78 | 48,646 | +0.08(+0.58%) |
May 16, 2024 | 13.54 | 13.77 | 13.50 | 13.70 | 466,955 | -0.13(-0.92%) |
May 15, 2024 | 14.00 | 14.00 | 13.81 | 13.83 | 82,570 | -0.07(-0.52%) |
May 14, 2024 | 13.94 | 14.03 | 13.90 | 13.90 | 113,275 | -0.04(-0.29%) |
May 13, 2024 | 13.79 | 13.94 | 13.76 | 13.94 | 1,071,485 | +0.18(+1.31%) |
May 10, 2024 | 13.60 | 13.76 | 13.60 | 13.76 | 86,618 | +0.10(+0.73%) |
May 09, 2024 | 13.55 | 13.67 | 13.55 | 13.66 | 37,995 | +0.27(+2.02%) |
May 08, 2024 | 13.43 | 13.48 | 13.39 | 13.39 | 784,772 | -0.10(-0.74%) |
May 07, 2024 | 13.61 | 13.76 | 13.49 | 13.49 | 147,631 | -0.27(-1.96%) |
May 06, 2024 | 13.70 | 13.86 | 13.67 | 13.76 | 63,615 | +0.04(+0.29%) |
May 03, 2024 | 13.71 | 13.78 | 13.55 | 13.72 | 136,278 | +0.02(+0.15%) |
May 02, 2024 | 14.11 | 14.11 | 13.46 | 13.70 | 1,322,064 | -1.17(-7.87%) |
May 01, 2024 | 14.78 | 14.91 | 14.68 | 14.87 | 27,592 | +0.11(+0.75%) |
Apr 30, 2024 | 14.63 | 14.83 | 14.63 | 14.76 | 438,592 | +0.05(+0.34%) |
Apr 29, 2024 | 14.58 | 14.72 | 14.58 | 14.71 | 52,396 | +0.07(+0.44%) |
Apr 26, 2024 | 14.72 | 14.75 | 14.61 | 14.64 | 90,431 | +0.05(+0.38%) |
Apr 25, 2024 | 14.51 | 14.61 | 14.42 | 14.59 | 44,201 | +0.04(+0.27%) |
Apr 24, 2024 | 14.65 | 14.65 | 14.55 | 14.55 | 271,557 | -0.10(-0.72%) |
Apr 23, 2024 | 14.50 | 14.80 | 14.38 | 14.65 | 819,925 | +0.13(+0.88%) |
Apr 22, 2024 | 14.31 | 14.54 | 14.31 | 14.53 | 896,028 | +0.30(+2.08%) |
Apr 19, 2024 | 14.37 | 14.43 | 13.90 | 14.23 | 768,783 | +0.02(+0.14%) |
Apr 18, 2024 | 14.01 | 14.43 | 14.01 | 14.21 | 570,582 | +0.18(+1.28%) |
Apr 17, 2024 | 13.55 | 14.04 | 13.55 | 14.03 | 426,630 | +0.73(+5.49%) |
Apr 16, 2024 | 13.20 | 13.33 | 13.19 | 13.30 | 239,967 | -0.11(-0.82%) |
Apr 15, 2024 | 13.42 | 13.57 | 13.34 | 13.41 | 207,486 | +0.01(+0.07%) |
Apr 12, 2024 | 13.74 | 13.74 | 13.39 | 13.40 | 60,547 | -0.50(-3.60%) |
Apr 11, 2024 | 14.03 | 14.03 | 13.70 | 13.90 | 257,977 | -0.26(-1.84%) |
Apr 10, 2024 | 14.49 | 14.51 | 14.16 | 14.16 | 17,496 | -0.36(-2.48%) |
Apr 09, 2024 | 14.44 | 14.53 | 14.35 | 14.52 | 10,457 | +0.10(+0.70%) |
Apr 08, 2024 | 14.50 | 14.52 | 14.39 | 14.42 | 112,507 | -0.15(-1.05%) |
Apr 05, 2024 | 14.42 | 14.67 | 14.42 | 14.57 | 25,634 | -0.01(-0.06%) |
Apr 04, 2024 | 14.73 | 14.91 | 14.57 | 14.58 | 145,999 | -0.01(-0.03%) |
Apr 03, 2024 | 14.61 | 14.80 | 14.55 | 14.59 | 82,442 | +0.08(+0.53%) |
Apr 02, 2024 | 14.60 | 14.60 | 14.39 | 14.51 | 206,626 | -0.29(-1.97%) |
Apr 01, 2024 | 14.67 | 14.85 | 14.48 | 14.80 | 164,797 | +0.33(+2.28%) |
Mar 28, 2024 | 14.43 | 14.55 | 14.20 | 14.47 | 156,283 | -0.01(-0.07%) |
Mar 27, 2024 | 13.97 | 14.51 | 13.97 | 14.48 | 63,966 | +0.09(+0.63%) |
Mar 26, 2024 | 14.06 | 14.48 | 14.00 | 14.39 | 62,490 | +0.42(+3.01%) |
Mar 25, 2024 | 13.84 | 13.97 | 13.80 | 13.97 | 93,261 | +0.10(+0.72%) |
Mar 22, 2024 | 13.98 | 14.01 | 13.79 | 13.87 | 134,291 | -0.13(-0.93%) |
Mar 21, 2024 | 13.90 | 14.00 | 13.79 | 14.00 | 127,344 | +0.13(+0.94%) |
Mar 20, 2024 | 13.25 | 13.87 | 13.25 | 13.87 | 371,305 | +0.33(+2.44%) |
Mar 19, 2024 | 13.45 | 13.65 | 13.41 | 13.54 | 221,104 | -0.01(-0.07%) |
Mar 18, 2024 | 13.50 | 13.57 | 13.47 | 13.55 | 14,316 | +0.05(+0.37%) |
Mar 15, 2024 | 13.35 | 13.50 | 13.35 | 13.50 | 206,073 | +0.12(+0.90%) |
Mar 14, 2024 | 13.66 | 13.66 | 13.37 | 13.38 | 134,033 | -0.29(-2.12%) |
Mar 13, 2024 | 13.25 | 13.70 | 13.25 | 13.67 | 1,025,396 | +0.44(+3.33%) |
Mar 12, 2024 | 12.60 | 13.27 | 12.60 | 13.23 | 107,365 | +0.09(+0.68%) |
Mar 11, 2024 | 13.05 | 13.15 | 12.88 | 13.14 | 40,759 | +0.04(+0.31%) |
Mar 08, 2024 | 13.35 | 13.41 | 13.09 | 13.10 | 350,844 | -0.23(-1.73%) |
Mar 07, 2024 | 13.41 | 13.44 | 13.31 | 13.33 | 48,073 | -0.04(-0.26%) |
Mar 06, 2024 | 13.22 | 13.38 | 13.22 | 13.37 | 18,301 | +0.11(+0.79%) |
Mar 05, 2024 | 13.32 | 13.34 | 13.23 | 13.26 | 165,308 | -0.07(-0.53%) |
Mar 04, 2024 | 13.43 | 13.45 | 13.31 | 13.33 | 90,123 | -0.05(-0.37%) |
Mar 01, 2024 | 13.35 | 13.38 | 13.29 | 13.38 | 131,541 | +0.02(+0.15%) |
Feb 29, 2024 | 13.48 | 13.55 | 13.34 | 13.36 | 201,481 | -0.05(-0.37%) |
Feb 28, 2024 | 13.50 | 13.55 | 13.40 | 13.41 | 158,965 | -0.26(-1.89%) |
Feb 27, 2024 | 13.70 | 13.87 | 13.67 | 13.67 | 119,120 | +0.00(+0.02%) |
Feb 26, 2024 | 13.50 | 13.67 | 13.49 | 13.66 | 93,016 | +0.20(+1.52%) |
Feb 23, 2024 | 13.38 | 13.51 | 13.31 | 13.46 | 142,223 | +0.10(+0.75%) |
Feb 22, 2024 | 13.42 | 13.50 | 13.36 | 13.36 | 154,831 | -0.02(-0.15%) |
Feb 21, 2024 | 13.04 | 13.38 | 13.04 | 13.38 | 240,180 | +0.14(+1.06%) |
Feb 20, 2024 | 13.34 | 13.44 | 13.22 | 13.24 | 104,900 | -0.12(-0.86%) |
Feb 16, 2024 | 13.58 | 14.30 | 13.22 | 13.36 | 768,083 | -0.95(-6.61%) |
Feb 15, 2024 | 13.65 | 14.36 | 13.32 | 14.30 | 300,728 | +0.30(+2.14%) |
Feb 14, 2024 | 13.59 | 14.00 | 13.59 | 14.00 | 162,785 | +0.46(+3.40%) |
Feb 13, 2024 | 13.40 | 13.55 | 13.36 | 13.54 | 1,056,519 | -0.06(-0.44%) |
Feb 12, 2024 | 13.57 | 13.75 | 13.49 | 13.60 | 198,763 | +0.08(+0.58%) |
Feb 09, 2024 | 13.57 | 13.58 | 13.48 | 13.52 | 56,466 | -0.03(-0.21%) |
Feb 08, 2024 | 13.71 | 13.71 | 13.49 | 13.55 | 133,125 | -0.28(-2.02%) |
Feb 07, 2024 | 13.67 | 13.85 | 13.67 | 13.83 | 77,179 | +0.01(+0.05%) |
Feb 06, 2024 | 13.50 | 13.83 | 13.50 | 13.82 | 28,622 | +0.46(+3.46%) |
Feb 05, 2024 | 13.49 | 13.50 | 13.32 | 13.36 | 903,046 | -0.28(-2.05%) |
Feb 02, 2024 | 13.54 | 14.28 | 13.52 | 13.64 | 42,463 | +0.03(+0.22%) |
Feb 01, 2024 | 13.66 | 13.67 | 13.50 | 13.61 | 45,905 | +0.03(+0.22%) |
Jan 31, 2024 | 13.71 | 13.79 | 13.58 | 13.58 | 18,745 | -0.17(-1.24%) |
Jan 30, 2024 | 13.81 | 13.85 | 13.67 | 13.75 | 71,100 | -0.20(-1.40%) |
Jan 29, 2024 | 14.10 | 14.10 | 13.93 | 13.95 | 68,906 | -0.08(-0.61%) |
Jan 26, 2024 | 13.95 | 14.05 | 13.94 | 14.03 | 38,949 | +0.05(+0.36%) |
Jan 25, 2024 | 13.80 | 14.02 | 13.72 | 13.98 | 53,773 | +0.40(+2.95%) |
Jan 24, 2024 | 13.65 | 13.65 | 13.49 | 13.58 | 100,791 | +0.09(+0.63%) |
Jan 23, 2024 | 13.55 | 13.66 | 13.45 | 13.49 | 345,350 | +0.10(+0.71%) |
Jan 22, 2024 | 13.58 | 13.76 | 13.39 | 13.40 | 505,429 | -0.17(-1.25%) |
Jan 19, 2024 | 13.50 | 13.61 | 13.38 | 13.57 | 857,557 | -0.02(-0.15%) |
Jan 18, 2024 | 13.50 | 13.79 | 13.50 | 13.59 | 211,989 | -0.01(-0.07%) |
Jan 17, 2024 | 13.59 | 13.73 | 13.51 | 13.60 | 53,377 | -0.05(-0.40%) |
Jan 16, 2024 | 13.71 | 13.84 | 13.53 | 13.65 | 110,113 | -0.22(-1.55%) |
Jan 12, 2024 | 14.26 | 14.35 | 13.74 | 13.87 | 325,794 | -0.65(-4.47%) |
Jan 11, 2024 | 14.57 | 14.79 | 14.30 | 14.52 | 418,509 | -0.17(-1.16%) |
Jan 10, 2024 | 14.50 | 14.77 | 14.47 | 14.69 | 422,119 | +0.27(+1.87%) |
Jan 09, 2024 | 14.32 | 14.45 | 14.30 | 14.42 | 102,501 | +0.11(+0.77%) |
Jan 08, 2024 | 13.78 | 14.41 | 13.78 | 14.31 | 134,411 | +0.51(+3.70%) |
Jan 05, 2024 | 13.81 | 13.88 | 13.71 | 13.80 | 38,909 | +0.24(+1.77%) |
Jan 04, 2024 | 13.02 | 13.65 | 13.00 | 13.56 | 45,477 | +0.26(+1.95%) |
Jan 03, 2024 | 14.00 | 14.00 | 13.28 | 13.30 | 82,808 | -0.55(-4.01%) |
Jan 02, 2024 | 14.10 | 14.12 | 13.82 | 13.86 | 53,032 | -0.26(-1.88%) |
Dec 29, 2023 | 14.29 | 14.29 | 14.07 | 14.12 | 72,665 | -0.10(-0.70%) |
Dec 28, 2023 | 13.98 | 14.22 | 13.98 | 14.22 | 72,573 | +0.06(+0.42%) |
Dec 27, 2023 | 14.08 | 14.21 | 14.03 | 14.16 | 101,282 | -0.01(-0.07%) |
Dec 26, 2023 | 14.11 | 14.20 | 14.06 | 14.17 | 18,817 | +0.06(+0.43%) |
Dec 22, 2023 | 14.05 | 14.17 | 13.99 | 14.11 | 45,344 | +0.10(+0.71%) |
Dec 21, 2023 | 14.30 | 14.30 | 13.95 | 14.01 | 113,525 | +0.35(+2.56%) |
Dec 20, 2023 | 14.00 | 14.10 | 13.66 | 13.66 | 59,475 | -0.34(-2.43%) |
Dec 19, 2023 | 13.40 | 14.00 | 13.40 | 14.00 | 128,234 | +0.45(+3.32%) |
Dec 18, 2023 | 13.60 | 13.62 | 13.39 | 13.55 | 48,037 | -0.05(-0.37%) |
Dec 15, 2023 | 13.82 | 13.92 | 13.60 | 13.60 | 106,033 | -0.27(-1.91%) |
Dec 14, 2023 | 13.72 | 13.93 | 13.72 | 13.87 | 134,510 | +0.36(+2.68%) |
Dec 13, 2023 | 13.07 | 13.53 | 12.94 | 13.50 | 72,022 | +0.42(+3.22%) |
Dec 12, 2023 | 13.24 | 13.34 | 13.08 | 13.08 | 87,031 | -0.16(-1.19%) |
Dec 11, 2023 | 13.55 | 13.62 | 13.18 | 13.24 | 141,201 | -0.39(-2.89%) |
Dec 08, 2023 | 13.90 | 14.00 | 13.63 | 13.63 | 26,613 | -0.27(-1.92%) |
Dec 07, 2023 | 13.64 | 13.93 | 13.54 | 13.90 | 327,587 | +0.45(+3.35%) |
Dec 06, 2023 | 13.12 | 13.55 | 13.12 | 13.45 | 61,300 | +0.56(+4.34%) |
Dec 05, 2023 | 13.10 | 13.13 | 12.89 | 12.89 | 397,030 | -0.18(-1.38%) |
Dec 04, 2023 | 13.12 | 13.28 | 13.03 | 13.07 | 182,885 | -0.07(-0.57%) |
Dec 01, 2023 | 13.05 | 13.15 | 13.01 | 13.14 | 184,668 | +0.14(+1.08%) |
Nov 30, 2023 | 12.79 | 13.00 | 12.75 | 13.00 | 73,548 | +0.17(+1.34%) |
Nov 29, 2023 | 12.95 | 13.05 | 12.82 | 12.83 | 31,822 | +0.02(+0.13%) |
Nov 28, 2023 | 12.89 | 12.97 | 12.73 | 12.81 | 137,049 | -0.10(-0.77%) |
Nov 27, 2023 | 13.17 | 13.27 | 12.83 | 12.91 | 208,725 | -0.19(-1.41%) |
Nov 24, 2023 | 13.03 | 13.10 | 13.03 | 13.10 | 46,463 | +0.15(+1.16%) |
Nov 22, 2023 | 13.44 | 13.44 | 12.95 | 12.95 | 173,022 | -0.15(-1.15%) |
Nov 21, 2023 | 13.22 | 13.22 | 13.07 | 13.10 | 33,631 | -0.12(-0.91%) |
Nov 20, 2023 | 12.99 | 13.22 | 12.99 | 13.22 | 110,541 | +0.16(+1.23%) |
Nov 17, 2023 | 13.03 | 13.12 | 13.03 | 13.06 | 59,789 | +0.05(+0.38%) |
Nov 16, 2023 | 13.23 | 13.33 | 13.01 | 13.01 | 103,130 | -0.30(-2.25%) |
Nov 15, 2023 | 13.30 | 13.49 | 13.30 | 13.31 | 141,242 | +0.00(+0.00%) |
Nov 14, 2023 | 13.20 | 13.42 | 13.16 | 13.31 | 149,435 | +0.33(+2.53%) |
Nov 13, 2023 | 13.08 | 13.08 | 12.95 | 12.98 | 24,211 | -0.15(-1.13%) |
Nov 10, 2023 | 13.07 | 13.15 | 12.96 | 13.13 | 29,700 | +0.07(+0.54%) |
Nov 09, 2023 | 13.40 | 13.45 | 13.05 | 13.06 | 185,748 | -0.28(-2.10%) |
Nov 08, 2023 | 13.15 | 13.50 | 13.15 | 13.34 | 146,803 | +0.24(+1.87%) |
Nov 07, 2023 | 13.02 | 13.32 | 12.97 | 13.10 | 587,490 | -0.04(-0.27%) |
Nov 06, 2023 | 13.40 | 13.42 | 13.05 | 13.13 | 185,127 | -0.07(-0.53%) |
Nov 03, 2023 | 12.73 | 13.21 | 12.68 | 13.20 | 228,041 | +0.70(+5.58%) |
Nov 02, 2023 | 12.29 | 12.51 | 12.21 | 12.50 | 22,834 | +0.56(+4.66%) |
Nov 01, 2023 | 12.09 | 12.09 | 11.89 | 11.95 | 43,733 | -0.13(-1.12%) |
Oct 31, 2023 | 11.99 | 12.17 | 11.92 | 12.08 | 102,274 | +0.12(+1.00%) |
Oct 30, 2023 | 12.49 | 12.64 | 11.75 | 11.96 | 519,002 | -0.11(-0.91%) |
Oct 27, 2023 | 11.94 | 12.13 | 11.87 | 12.07 | 56,847 | +0.14(+1.17%) |
Oct 26, 2023 | 11.80 | 12.03 | 11.52 | 11.93 | 54,874 | +0.18(+1.53%) |
Oct 25, 2023 | 12.05 | 12.05 | 11.63 | 11.75 | 134,957 | -0.32(-2.65%) |
Oct 24, 2023 | 12.00 | 12.31 | 12.00 | 12.07 | 38,156 | -0.10(-0.82%) |
Oct 23, 2023 | 12.66 | 12.66 | 11.93 | 12.17 | 68,238 | -0.08(-0.65%) |
Oct 20, 2023 | 12.36 | 12.47 | 12.25 | 12.25 | 24,391 | -0.20(-1.61%) |
Oct 19, 2023 | 12.46 | 12.74 | 12.45 | 12.45 | 258,563 | +0.00(+0.00%) |
Oct 18, 2023 | 12.68 | 13.00 | 12.45 | 12.45 | 263,440 | -0.54(-4.16%) |
Oct 17, 2023 | 13.11 | 13.20 | 12.95 | 12.99 | 76,140 | -0.24(-1.81%) |
Oct 16, 2023 | 12.97 | 13.23 | 12.93 | 13.23 | 277,392 | +0.22(+1.69%) |
Oct 13, 2023 | 13.13 | 13.35 | 12.96 | 13.01 | 732,405 | -0.38(-2.84%) |
Oct 12, 2023 | 13.50 | 13.80 | 13.33 | 13.39 | 8,805 | -0.45(-3.25%) |
Oct 11, 2023 | 13.80 | 13.98 | 13.80 | 13.84 | 248,539 | +0.05(+0.36%) |
Oct 10, 2023 | 13.79 | 13.93 | 13.70 | 13.79 | 277,102 | -0.01(-0.07%) |
Oct 09, 2023 | 13.60 | 13.80 | 13.60 | 13.80 | 9,321 | -0.05(-0.38%) |
Oct 06, 2023 | 13.71 | 13.93 | 13.60 | 13.85 | 121,242 | +0.04(+0.30%) |
Oct 05, 2023 | 13.86 | 13.86 | 13.69 | 13.81 | 516,157 | -0.04(-0.29%) |
Oct 04, 2023 | 13.80 | 13.90 | 13.75 | 13.85 | 5,612 | +0.10(+0.73%) |
Oct 03, 2023 | 13.81 | 14.06 | 13.70 | 13.75 | 31,061 | -0.32(-2.27%) |
Oct 02, 2023 | 14.10 | 14.24 | 14.03 | 14.07 | 62,093 | -0.19(-1.33%) |
Sep 29, 2023 | 14.49 | 14.59 | 14.22 | 14.26 | 82,487 | -0.15(-1.08%) |
Sep 28, 2023 | 14.08 | 14.45 | 14.05 | 14.41 | 244,789 | +0.46(+3.33%) |
Sep 27, 2023 | 14.04 | 14.06 | 13.84 | 13.95 | 240,600 | +0.05(+0.36%) |
Sep 26, 2023 | 14.02 | 14.02 | 13.90 | 13.90 | 48,676 | -0.10(-0.74%) |
Sep 25, 2023 | 14.08 | 14.02 | 14.00 | 14.00 | 125,737 | -0.17(-1.21%) |
Sep 22, 2023 | 14.15 | 14.18 | 14.13 | 14.18 | 471,964 | -0.06(-0.46%) |
Sep 21, 2023 | 14.47 | 14.51 | 14.18 | 14.24 | 29,190 | -0.32(-2.20%) |
Sep 20, 2023 | 15.01 | 15.01 | 14.56 | 14.56 | 14,853 | -0.29(-1.95%) |
Sep 19, 2023 | 14.84 | 14.99 | 14.84 | 14.85 | 158,777 | -0.15(-1.00%) |
Sep 18, 2023 | 14.86 | 15.10 | 14.86 | 15.00 | 65,020 | -0.04(-0.27%) |
Sep 15, 2023 | 14.61 | 15.16 | 14.61 | 15.04 | 171,470 | -0.04(-0.25%) |
Sep 14, 2023 | 15.25 | 15.34 | 15.05 | 15.08 | 206,965 | -0.12(-0.81%) |
Sep 13, 2023 | 14.57 | 15.37 | 14.57 | 15.20 | 371,313 | -0.48(-3.06%) |
Sep 12, 2023 | 14.76 | 15.72 | 14.76 | 15.68 | 81,505 | +0.03(+0.16%) |
Sep 11, 2023 | 15.50 | 15.73 | 15.50 | 15.65 | 68,994 | +0.12(+0.80%) |
Sep 08, 2023 | 15.51 | 15.75 | 15.51 | 15.53 | 267,782 | -0.02(-0.13%) |
Sep 07, 2023 | 15.99 | 16.00 | 15.53 | 15.55 | 195,884 | -0.58(-3.60%) |
Sep 06, 2023 | 15.72 | 16.43 | 15.72 | 16.13 | 320,370 | -0.41(-2.48%) |
Sep 05, 2023 | 16.50 | 16.59 | 16.45 | 16.54 | 13,809 | -0.24(-1.45%) |
Sep 01, 2023 | 16.76 | 16.83 | 16.76 | 16.79 | 1,738 | -0.07(-0.44%) |
Aug 31, 2023 | 16.94 | 16.94 | 16.76 | 16.86 | 10,697 | -0.04(-0.24%) |
Aug 30, 2023 | 16.94 | 16.94 | 16.90 | 16.90 | 5,560 | +0.09(+0.52%) |
Aug 29, 2023 | 16.61 | 16.87 | 16.61 | 16.81 | 7,720 | +0.26(+1.59%) |
Aug 28, 2023 | 16.46 | 16.65 | 16.46 | 16.55 | 3,408 | +0.09(+0.55%) |
Aug 25, 2023 | 16.00 | 16.63 | 16.00 | 16.46 | 13,381 | -0.02(-0.12%) |
Aug 24, 2023 | 16.72 | 16.72 | 16.48 | 16.48 | 15,357 | -0.26(-1.55%) |
Aug 23, 2023 | 16.55 | 16.82 | 16.55 | 16.74 | 10,691 | +0.07(+0.42%) |
Aug 22, 2023 | 16.67 | 16.77 | 16.67 | 16.67 | 6,767 | -0.03(-0.18%) |
Aug 21, 2023 | 16.69 | 16.75 | 16.50 | 16.70 | 24,823 | -0.04(-0.24%) |
Aug 18, 2023 | 16.90 | 16.90 | 16.73 | 16.74 | 9,852 | -0.16(-0.95%) |
Aug 17, 2023 | 16.97 | 17.13 | 16.90 | 16.90 | 17,917 | -0.23(-1.34%) |
Aug 16, 2023 | 17.31 | 17.31 | 17.01 | 17.13 | 18,432 | -0.11(-0.64%) |
Aug 15, 2023 | 17.35 | 17.43 | 17.20 | 17.24 | 8,425 | -0.31(-1.77%) |
Aug 14, 2023 | 16.95 | 17.64 | 16.95 | 17.55 | 37,406 | +0.04(+0.21%) |
Aug 11, 2023 | 17.60 | 17.65 | 16.87 | 17.51 | 40,606 | +0.54(+3.20%) |
Aug 10, 2023 | 17.04 | 17.12 | 16.78 | 16.97 | 15,393 | +0.12(+0.71%) |
Aug 09, 2023 | 17.02 | 17.03 | 16.83 | 16.85 | 9,296 | -0.33(-1.92%) |
Aug 08, 2023 | 16.71 | 17.18 | 16.71 | 17.18 | 10,787 | +0.21(+1.24%) |
Aug 07, 2023 | 17.12 | 17.12 | 16.70 | 16.97 | 18,379 | -0.16(-0.93%) |
Aug 04, 2023 | 17.48 | 17.48 | 17.03 | 17.13 | 22,685 | -0.02(-0.12%) |
Aug 03, 2023 | 17.64 | 17.71 | 17.15 | 17.15 | 9,467 | -0.61(-3.43%) |
Aug 02, 2023 | 17.56 | 17.77 | 17.51 | 17.76 | 11,762 | -0.18(-1.00%) |
Aug 01, 2023 | 18.17 | 18.60 | 17.80 | 17.94 | 44,954 | -0.56(-3.03%) |
Jul 31, 2023 | 18.45 | 18.57 | 18.45 | 18.50 | 8,452 | +0.05(+0.27%) |
Jul 28, 2023 | 18.22 | 18.45 | 18.22 | 18.45 | 43,849 | +0.35(+1.93%) |
Jul 27, 2023 | 18.67 | 18.72 | 18.05 | 18.10 | 20,607 | -0.51(-2.74%) |
Jul 26, 2023 | 18.80 | 18.80 | 18.43 | 18.61 | 19,077 | -0.02(-0.08%) |
Jul 25, 2023 | 19.34 | 19.69 | 18.60 | 18.62 | 63,309 | -0.85(-4.37%) |
Jul 24, 2023 | 19.60 | 19.60 | 19.42 | 19.48 | 19,426 | -0.07(-0.37%) |
Jul 21, 2023 | 19.28 | 19.60 | 19.16 | 19.55 | 14,468 | +0.24(+1.23%) |
Jul 20, 2023 | 19.61 | 19.80 | 19.30 | 19.31 | 39,886 | -0.26(-1.32%) |
Jul 19, 2023 | 19.10 | 19.59 | 19.10 | 19.57 | 17,800 | +0.21(+1.08%) |
Jul 18, 2023 | 19.07 | 19.37 | 19.03 | 19.36 | 19,264 | +0.25(+1.31%) |
Jul 17, 2023 | 18.00 | 19.14 | 18.00 | 19.11 | 46,562 | +0.38(+2.03%) |
Jul 14, 2023 | 18.64 | 19.42 | 18.63 | 18.73 | 21,764 | -0.43(-2.27%) |
Jul 13, 2023 | 18.95 | 19.23 | 18.90 | 19.16 | 28,869 | +0.34(+1.80%) |
Jul 12, 2023 | 18.85 | 18.90 | 18.68 | 18.83 | 43,283 | +0.06(+0.30%) |
Jul 11, 2023 | 18.72 | 18.80 | 18.58 | 18.77 | 3,581 | +0.08(+0.43%) |
Jul 10, 2023 | 18.65 | 18.81 | 18.63 | 18.69 | 64,463 | +0.02(+0.11%) |
Jul 07, 2023 | 18.72 | 18.75 | 18.63 | 18.67 | 297,835 | +0.27(+1.47%) |
Jul 06, 2023 | 19.00 | 19.00 | 18.24 | 18.40 | 33,245 | -0.30(-1.59%) |
Jul 05, 2023 | 18.72 | 18.75 | 18.62 | 18.70 | 53,870 | -0.13(-0.71%) |