Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.52 | 18.53 | 18.17 | 18.21 | 1,245,851 | -0.72(-3.80%) |
Apr 29, 2024 | 18.82 | 18.94 | 18.72 | 18.93 | 1,405,830 | +0.17(+0.91%) |
Apr 26, 2024 | 18.84 | 19.10 | 18.67 | 18.76 | 2,403,886 | -0.16(-0.85%) |
Apr 25, 2024 | 18.94 | 19.12 | 18.84 | 18.92 | 2,778,616 | -0.09(-0.47%) |
Apr 24, 2024 | 18.87 | 19.03 | 18.71 | 19.01 | 1,736,697 | +0.15(+0.80%) |
Apr 23, 2024 | 18.69 | 18.98 | 18.64 | 18.86 | 2,121,159 | +0.17(+0.91%) |
Apr 22, 2024 | 18.70 | 18.83 | 18.54 | 18.69 | 5,334,066 | -0.07(-0.37%) |
Apr 19, 2024 | 18.48 | 18.86 | 18.47 | 18.76 | 1,306,774 | +0.29(+1.57%) |
Apr 18, 2024 | 18.27 | 18.72 | 18.27 | 18.47 | 3,185,474 | +0.20(+1.09%) |
Apr 17, 2024 | 18.32 | 18.32 | 18.06 | 18.27 | 1,225,606 | +0.03(+0.16%) |
Apr 16, 2024 | 18.58 | 18.58 | 18.21 | 18.24 | 1,733,164 | -0.24(-1.30%) |
Apr 15, 2024 | 18.81 | 18.89 | 18.48 | 18.48 | 1,476,763 | -0.28(-1.49%) |
Apr 12, 2024 | 19.10 | 19.25 | 18.65 | 18.76 | 1,677,466 | -0.20(-1.05%) |
Apr 11, 2024 | 19.13 | 19.13 | 18.83 | 18.96 | 1,120,129 | -0.14(-0.73%) |
Apr 10, 2024 | 19.20 | 19.27 | 19.06 | 19.10 | 1,698,066 | -0.21(-1.09%) |
Apr 09, 2024 | 19.71 | 19.72 | 19.27 | 19.31 | 2,357,046 | -0.34(-1.73%) |
Apr 08, 2024 | 19.35 | 19.77 | 19.35 | 19.65 | 3,714,503 | +0.35(+1.81%) |
Apr 05, 2024 | 19.00 | 19.32 | 18.98 | 19.30 | 2,953,769 | +0.30(+1.58%) |
Apr 04, 2024 | 18.87 | 19.21 | 18.87 | 19.00 | 3,968,556 | +0.13(+0.69%) |
Apr 03, 2024 | 18.52 | 18.98 | 18.47 | 18.87 | 3,392,693 | +0.41(+2.22%) |
Apr 02, 2024 | 18.43 | 18.52 | 18.38 | 18.46 | 1,965,494 | +0.07(+0.38%) |
Apr 01, 2024 | 18.39 | 18.48 | 18.20 | 18.39 | 1,640,352 | +0.14(+0.77%) |
Mar 28, 2024 | 18.02 | 18.30 | 18.02 | 18.25 | 2,474,565 | +0.25(+1.39%) |
Mar 27, 2024 | 17.91 | 18.03 | 17.81 | 18.00 | 2,146,026 | +0.18(+1.01%) |
Mar 26, 2024 | 18.00 | 18.03 | 17.79 | 17.82 | 1,582,353 | -0.13(-0.72%) |
Mar 25, 2024 | 17.90 | 18.04 | 17.83 | 17.95 | 2,685,073 | +0.13(+0.73%) |
Mar 22, 2024 | 18.02 | 18.02 | 17.79 | 17.82 | 1,886,041 | -0.19(-1.05%) |
Mar 21, 2024 | 17.89 | 18.07 | 17.82 | 18.01 | 2,256,532 | +0.10(+0.56%) |
Mar 20, 2024 | 17.67 | 17.91 | 17.67 | 17.91 | 1,060,012 | +0.17(+0.96%) |
Mar 19, 2024 | 17.50 | 17.76 | 17.50 | 17.74 | 1,368,275 | +0.19(+1.08%) |
Mar 18, 2024 | 17.48 | 17.56 | 17.41 | 17.55 | 1,259,051 | +0.12(+0.69%) |
Mar 15, 2024 | 17.23 | 17.48 | 17.23 | 17.43 | 1,166,045 | +0.20(+1.16%) |
Mar 14, 2024 | 17.47 | 17.54 | 17.18 | 17.23 | 1,459,908 | -0.24(-1.37%) |
Mar 13, 2024 | 17.53 | 17.62 | 17.46 | 17.47 | 2,545,827 | +0.05(+0.29%) |
Mar 12, 2024 | 17.33 | 17.47 | 17.24 | 17.42 | 1,100,666 | +0.10(+0.58%) |
Mar 11, 2024 | 17.38 | 17.40 | 17.22 | 17.32 | 932,599 | -0.11(-0.63%) |
Mar 08, 2024 | 17.45 | 17.54 | 17.40 | 17.43 | 1,194,556 | -0.06(-0.34%) |
Mar 07, 2024 | 17.33 | 17.49 | 17.33 | 17.49 | 2,491,992 | +0.08(+0.46%) |
Mar 06, 2024 | 17.36 | 17.51 | 17.35 | 17.41 | 1,804,705 | +0.10(+0.58%) |
Mar 05, 2024 | 17.25 | 17.44 | 17.25 | 17.31 | 3,269,380 | +0.01(+0.06%) |
Mar 04, 2024 | 17.37 | 17.45 | 17.27 | 17.30 | 2,354,340 | -0.01(-0.06%) |
Mar 01, 2024 | 17.34 | 17.46 | 17.29 | 17.31 | 1,574,784 | +0.11(+0.64%) |
Feb 29, 2024 | 17.14 | 17.33 | 17.10 | 17.20 | 1,543,844 | +0.13(+0.76%) |
Feb 28, 2024 | 17.09 | 17.25 | 17.03 | 17.07 | 1,770,347 | -0.04(-0.23%) |
Feb 27, 2024 | 16.91 | 17.13 | 16.91 | 17.11 | 2,020,902 | +0.21(+1.24%) |
Feb 26, 2024 | 17.08 | 17.12 | 16.90 | 16.90 | 1,110,386 | -0.23(-1.34%) |
Feb 23, 2024 | 17.17 | 17.29 | 17.11 | 17.13 | 1,556,516 | -0.09(-0.52%) |
Feb 22, 2024 | 17.11 | 17.32 | 17.07 | 17.22 | 2,951,010 | +0.05(+0.29%) |
Feb 21, 2024 | 16.84 | 17.23 | 16.84 | 17.17 | 1,810,491 | +0.27(+1.60%) |
Feb 20, 2024 | 16.90 | 16.96 | 16.77 | 16.90 | 2,736,368 | +0.02(+0.12%) |
Feb 16, 2024 | 16.60 | 16.99 | 16.57 | 16.88 | 2,389,571 | +0.21(+1.26%) |
Feb 15, 2024 | 16.41 | 16.76 | 16.36 | 16.67 | 2,380,989 | +0.29(+1.77%) |
Feb 14, 2024 | 16.51 | 16.57 | 16.36 | 16.38 | 1,477,101 | -0.03(-0.18%) |
Feb 13, 2024 | 16.44 | 16.52 | 16.26 | 16.41 | 1,118,868 | -0.08(-0.49%) |
Feb 12, 2024 | 16.32 | 16.59 | 16.22 | 16.49 | 2,233,892 | +0.28(+1.73%) |
Feb 09, 2024 | 16.23 | 16.33 | 15.79 | 16.21 | 4,209,347 | +0.14(+0.87%) |
Feb 08, 2024 | 16.07 | 16.16 | 15.96 | 16.07 | 4,775,697 | +0.01(+0.06%) |
Feb 07, 2024 | 16.00 | 16.06 | 15.89 | 16.06 | 2,161,121 | +0.11(+0.69%) |
Feb 06, 2024 | 16.11 | 16.24 | 15.88 | 15.95 | 3,364,862 | -0.16(-0.99%) |
Feb 05, 2024 | 15.94 | 16.15 | 15.82 | 16.11 | 1,375,391 | +0.09(+0.56%) |
Feb 02, 2024 | 16.20 | 16.24 | 15.93 | 16.02 | 3,205,488 | -0.24(-1.48%) |
Feb 01, 2024 | 16.20 | 16.48 | 16.07 | 16.26 | 2,212,020 | +0.08(+0.49%) |
Jan 31, 2024 | 16.53 | 16.55 | 16.16 | 16.18 | 1,579,876 | -0.32(-1.94%) |
Jan 30, 2024 | 16.50 | 16.65 | 16.44 | 16.50 | 1,191,862 | -0.41(-2.42%) |
Jan 29, 2024 | 17.00 | 17.03 | 16.91 | 16.91 | 4,046,320 | -0.13(-0.76%) |
Jan 26, 2024 | 16.75 | 17.05 | 16.75 | 17.04 | 2,947,109 | +0.27(+1.61%) |
Jan 25, 2024 | 16.65 | 16.80 | 16.58 | 16.77 | 2,429,384 | +0.26(+1.57%) |
Jan 24, 2024 | 16.49 | 16.61 | 16.43 | 16.51 | 4,096,854 | +0.07(+0.43%) |
Jan 23, 2024 | 16.66 | 16.71 | 16.36 | 16.44 | 4,043,991 | -0.26(-1.56%) |
Jan 22, 2024 | 16.50 | 16.77 | 16.47 | 16.70 | 4,499,979 | +0.27(+1.64%) |
Jan 19, 2024 | 16.41 | 16.50 | 16.32 | 16.43 | 3,164,963 | +0.03(+0.18%) |
Jan 18, 2024 | 16.17 | 16.46 | 16.16 | 16.40 | 3,404,837 | +0.23(+1.42%) |
Jan 17, 2024 | 16.35 | 16.39 | 16.10 | 16.17 | 1,683,414 | -0.24(-1.46%) |
Jan 16, 2024 | 16.59 | 16.62 | 16.30 | 16.41 | 2,081,898 | -0.11(-0.67%) |
Jan 12, 2024 | 16.50 | 16.57 | 16.34 | 16.52 | 1,804,937 | +0.24(+1.47%) |
Jan 11, 2024 | 16.37 | 16.41 | 16.16 | 16.28 | 2,132,659 | -0.05(-0.31%) |
Jan 10, 2024 | 16.25 | 16.37 | 16.20 | 16.33 | 1,896,697 | +0.10(+0.62%) |
Jan 09, 2024 | 16.10 | 16.23 | 16.02 | 16.23 | 2,135,028 | +0.16(+1.00%) |
Jan 08, 2024 | 16.03 | 16.14 | 15.88 | 16.07 | 1,908,175 | -0.09(-0.56%) |
Jan 05, 2024 | 16.20 | 16.31 | 16.07 | 16.16 | 1,678,722 | +0.01(+0.06%) |
Jan 04, 2024 | 16.27 | 16.35 | 16.11 | 16.15 | 1,282,527 | -0.02(-0.12%) |
Jan 03, 2024 | 16.14 | 16.27 | 16.07 | 16.17 | 2,350,393 | +0.06(+0.37%) |
Jan 02, 2024 | 16.00 | 16.14 | 15.95 | 16.11 | 3,191,075 | +0.16(+1.00%) |
Dec 29, 2023 | 15.91 | 15.97 | 15.86 | 15.95 | 1,551,202 | +0.04(+0.25%) |
Dec 28, 2023 | 15.92 | 16.05 | 15.87 | 15.91 | 1,102,712 | -0.03(-0.19%) |
Dec 27, 2023 | 15.96 | 16.07 | 15.88 | 15.94 | 1,710,629 | -0.03(-0.19%) |
Dec 26, 2023 | 16.03 | 16.03 | 15.86 | 15.97 | 962,227 | +0.07(+0.44%) |
Dec 22, 2023 | 15.99 | 16.09 | 15.85 | 15.90 | 1,778,191 | +0.05(+0.32%) |
Dec 21, 2023 | 15.92 | 15.92 | 15.79 | 15.85 | 1,757,045 | +0.03(+0.19%) |
Dec 20, 2023 | 15.70 | 15.95 | 15.70 | 15.82 | 2,895,581 | +0.09(+0.57%) |
Dec 19, 2023 | 15.63 | 15.73 | 15.51 | 15.73 | 1,932,983 | +0.11(+0.70%) |
Dec 18, 2023 | 15.39 | 15.63 | 15.36 | 15.62 | 3,040,204 | +0.33(+2.16%) |
Dec 15, 2023 | 15.51 | 15.69 | 15.25 | 15.29 | 2,319,130 | -0.15(-0.97%) |
Dec 14, 2023 | 15.57 | 15.66 | 15.42 | 15.44 | 2,097,795 | +0.07(+0.46%) |
Dec 13, 2023 | 15.04 | 15.41 | 14.94 | 15.37 | 1,687,915 | +0.33(+2.19%) |
Dec 12, 2023 | 15.18 | 15.19 | 14.93 | 15.04 | 1,538,103 | -0.25(-1.64%) |
Dec 11, 2023 | 15.36 | 15.40 | 15.25 | 15.29 | 1,078,087 | -0.07(-0.46%) |
Dec 08, 2023 | 15.35 | 15.38 | 15.21 | 15.36 | 1,503,247 | +0.02(+0.13%) |
Dec 07, 2023 | 15.70 | 15.74 | 15.27 | 15.34 | 1,873,772 | -0.24(-1.54%) |
Dec 06, 2023 | 15.85 | 15.88 | 15.56 | 15.58 | 1,610,457 | -0.25(-1.58%) |
Dec 05, 2023 | 16.10 | 16.11 | 15.81 | 15.83 | 1,813,257 | -0.35(-2.16%) |
Dec 04, 2023 | 16.23 | 16.31 | 16.07 | 16.18 | 1,156,128 | -0.16(-0.98%) |
Dec 01, 2023 | 16.14 | 16.34 | 16.08 | 16.34 | 1,917,970 | +0.18(+1.11%) |
Nov 30, 2023 | 15.95 | 16.22 | 15.95 | 16.16 | 1,754,361 | +0.24(+1.51%) |
Nov 29, 2023 | 15.88 | 16.04 | 15.79 | 15.92 | 1,185,180 | +0.15(+0.95%) |
Nov 28, 2023 | 15.83 | 15.93 | 15.73 | 15.77 | 2,307,428 | -0.08(-0.50%) |
Nov 27, 2023 | 15.91 | 15.97 | 15.78 | 15.85 | 2,299,773 | -0.13(-0.81%) |
Nov 24, 2023 | 15.89 | 16.03 | 15.89 | 15.98 | 623,692 | +0.13(+0.82%) |
Nov 22, 2023 | 15.71 | 15.88 | 15.65 | 15.85 | 1,232,553 | -0.05(-0.31%) |
Nov 21, 2023 | 15.83 | 15.97 | 15.72 | 15.90 | 1,459,978 | +0.01(+0.06%) |
Nov 20, 2023 | 15.94 | 16.05 | 15.87 | 15.89 | 1,739,310 | -0.07(-0.44%) |
Nov 17, 2023 | 15.83 | 16.00 | 15.78 | 15.96 | 1,197,671 | +0.25(+1.59%) |
Nov 16, 2023 | 15.87 | 15.96 | 15.61 | 15.71 | 2,102,381 | -0.24(-1.50%) |
Nov 15, 2023 | 15.98 | 16.15 | 15.88 | 15.95 | 4,839,311 | -0.03(-0.19%) |
Nov 14, 2023 | 16.03 | 16.07 | 15.77 | 15.98 | 1,567,132 | +0.18(+1.14%) |
Nov 13, 2023 | 15.69 | 15.85 | 15.69 | 15.80 | 1,282,558 | +0.05(+0.32%) |
Nov 10, 2023 | 15.68 | 15.90 | 15.68 | 15.75 | 1,160,159 | +0.13(+0.83%) |
Nov 09, 2023 | 15.86 | 15.93 | 15.62 | 15.62 | 3,104,926 | -0.14(-0.89%) |
Nov 08, 2023 | 15.98 | 16.04 | 15.62 | 15.76 | 2,633,152 | -0.26(-1.62%) |
Nov 07, 2023 | 16.19 | 16.20 | 15.97 | 16.02 | 2,835,750 | -0.28(-1.72%) |
Nov 06, 2023 | 16.24 | 16.49 | 16.24 | 16.30 | 3,078,456 | +0.06(+0.37%) |
Nov 03, 2023 | 16.13 | 16.36 | 15.93 | 16.24 | 4,700,848 | -0.15(-0.92%) |
Nov 02, 2023 | 16.00 | 16.39 | 15.86 | 16.39 | 3,079,926 | +0.52(+3.28%) |
Nov 01, 2023 | 15.79 | 15.94 | 15.60 | 15.87 | 2,260,301 | +0.19(+1.21%) |
Oct 31, 2023 | 15.45 | 15.89 | 15.38 | 15.68 | 2,164,319 | +0.27(+1.75%) |
Oct 30, 2023 | 15.56 | 15.59 | 15.26 | 15.41 | 2,253,848 | -0.23(-1.47%) |
Oct 27, 2023 | 15.90 | 15.91 | 15.62 | 15.64 | 1,711,321 | -0.21(-1.32%) |
Oct 26, 2023 | 15.94 | 15.96 | 15.79 | 15.85 | 2,722,399 | -0.20(-1.25%) |
Oct 25, 2023 | 16.03 | 16.16 | 15.99 | 16.05 | 1,041,725 | +0.02(+0.12%) |
Oct 24, 2023 | 16.15 | 16.16 | 15.97 | 16.03 | 7,882,446 | -0.04(-0.25%) |
Oct 23, 2023 | 16.02 | 16.20 | 15.91 | 16.07 | 1,348,249 | -0.06(-0.37%) |
Oct 20, 2023 | 16.16 | 16.25 | 16.07 | 16.13 | 1,411,935 | -0.13(-0.80%) |
Oct 19, 2023 | 16.16 | 16.36 | 16.11 | 16.26 | 1,322,072 | -0.01(-0.06%) |
Oct 18, 2023 | 16.19 | 16.36 | 16.16 | 16.27 | 2,324,525 | +0.08(+0.49%) |
Oct 17, 2023 | 16.06 | 16.36 | 16.06 | 16.19 | 1,939,309 | +0.08(+0.50%) |
Oct 16, 2023 | 16.05 | 16.13 | 15.92 | 16.11 | 2,166,948 | +0.15(+0.94%) |
Oct 13, 2023 | 16.00 | 16.07 | 15.94 | 15.96 | 2,021,412 | +0.11(+0.69%) |
Oct 12, 2023 | 15.98 | 15.98 | 15.69 | 15.85 | 2,645,049 | -0.04(-0.25%) |
Oct 11, 2023 | 15.31 | 15.93 | 15.29 | 15.89 | 3,710,494 | +0.41(+2.65%) |
Oct 10, 2023 | 15.45 | 15.52 | 15.24 | 15.48 | 2,406,687 | +0.10(+0.65%) |
Oct 09, 2023 | 15.22 | 15.39 | 15.13 | 15.38 | 1,574,392 | +0.33(+2.19%) |
Oct 06, 2023 | 14.96 | 15.17 | 14.76 | 15.05 | 2,629,643 | +0.02(+0.13%) |
Oct 05, 2023 | 14.85 | 15.04 | 14.71 | 15.03 | 3,225,965 | +0.14(+0.94%) |
Oct 04, 2023 | 15.24 | 15.31 | 14.80 | 14.89 | 7,022,538 | -0.41(-2.68%) |
Oct 03, 2023 | 15.97 | 15.99 | 15.24 | 15.30 | 5,452,969 | -0.69(-4.32%) |
Oct 02, 2023 | 16.14 | 16.16 | 15.91 | 15.99 | 2,709,276 | -0.13(-0.81%) |
Sep 29, 2023 | 16.24 | 16.40 | 16.05 | 16.12 | 3,568,663 | -0.10(-0.62%) |
Sep 28, 2023 | 15.98 | 16.26 | 15.93 | 16.22 | 4,872,029 | +0.18(+1.12%) |
Sep 27, 2023 | 16.06 | 16.16 | 15.95 | 16.04 | 2,928,433 | +0.08(+0.50%) |
Sep 26, 2023 | 16.21 | 16.27 | 15.93 | 15.96 | 3,510,036 | -0.38(-2.33%) |
Sep 25, 2023 | 16.27 | 16.44 | 16.25 | 16.34 | 4,755,981 | -0.27(-1.63%) |
Sep 22, 2023 | 16.38 | 16.70 | 16.38 | 16.61 | 3,537,252 | +0.27(+1.68%) |
Sep 21, 2023 | 16.30 | 16.46 | 16.25 | 16.34 | 1,524,809 | +0.02(+0.09%) |
Sep 20, 2023 | 16.18 | 16.40 | 16.18 | 16.32 | 1,369,477 | +0.11(+0.68%) |
Sep 19, 2023 | 16.15 | 16.25 | 16.09 | 16.21 | 1,308,520 | +0.15(+0.93%) |
Sep 18, 2023 | 16.02 | 16.11 | 15.93 | 16.06 | 1,123,607 | +0.09(+0.56%) |
Sep 15, 2023 | 15.94 | 16.13 | 15.94 | 15.97 | 1,447,799 | -0.06(-0.37%) |
Sep 14, 2023 | 15.89 | 16.09 | 15.89 | 16.03 | 1,513,375 | +0.23(+1.46%) |
Sep 13, 2023 | 15.75 | 15.83 | 15.70 | 15.80 | 826,848 | +0.06(+0.38%) |
Sep 12, 2023 | 15.60 | 15.75 | 15.60 | 15.74 | 1,123,991 | +0.18(+1.16%) |
Sep 11, 2023 | 15.74 | 15.74 | 15.49 | 15.56 | 2,515,659 | -0.06(-0.38%) |
Sep 08, 2023 | 15.62 | 15.71 | 15.59 | 15.62 | 1,643,088 | +0.01(+0.06%) |
Sep 07, 2023 | 15.57 | 15.65 | 15.48 | 15.61 | 2,134,586 | +0.02(+0.13%) |
Sep 06, 2023 | 15.94 | 15.97 | 15.50 | 15.59 | 2,311,023 | -0.46(-2.87%) |
Sep 05, 2023 | 16.24 | 16.28 | 16.04 | 16.05 | 1,470,194 | -0.14(-0.86%) |
Sep 01, 2023 | 16.20 | 16.25 | 16.10 | 16.19 | 1,210,745 | +0.15(+0.94%) |
Aug 31, 2023 | 16.12 | 16.13 | 15.97 | 16.04 | 2,985,679 | -0.01(-0.06%) |
Aug 30, 2023 | 16.10 | 16.11 | 16.02 | 16.05 | 1,891,681 | +0.01(+0.06%) |
Aug 29, 2023 | 15.95 | 16.06 | 15.84 | 16.04 | 2,256,181 | +0.10(+0.63%) |
Aug 28, 2023 | 16.01 | 16.09 | 15.93 | 15.94 | 2,006,917 | -0.03(-0.19%) |
Aug 25, 2023 | 15.92 | 16.02 | 15.79 | 15.97 | 4,313,738 | +0.06(+0.38%) |
Aug 24, 2023 | 15.84 | 16.04 | 15.82 | 15.91 | 1,299,132 | -0.06(-0.38%) |
Aug 23, 2023 | 15.89 | 16.04 | 15.69 | 15.97 | 2,979,230 | +0.09(+0.57%) |
Aug 22, 2023 | 15.94 | 15.99 | 15.85 | 15.88 | 1,520,407 | -0.03(-0.19%) |
Aug 21, 2023 | 15.99 | 16.02 | 15.81 | 15.91 | 2,383,659 | +0.04(+0.25%) |
Aug 18, 2023 | 15.49 | 15.89 | 15.45 | 15.87 | 2,129,919 | +0.28(+1.80%) |
Aug 17, 2023 | 15.73 | 15.84 | 15.57 | 15.59 | 2,142,361 | -0.07(-0.45%) |
Aug 16, 2023 | 15.70 | 15.78 | 15.63 | 15.66 | 2,344,569 | -0.09(-0.57%) |
Aug 15, 2023 | 15.88 | 15.92 | 15.74 | 15.75 | 1,628,921 | -0.17(-1.07%) |
Aug 14, 2023 | 15.92 | 15.97 | 15.82 | 15.92 | 1,440,523 | +0.03(+0.19%) |
Aug 11, 2023 | 15.70 | 15.91 | 15.66 | 15.89 | 859,522 | +0.23(+1.47%) |
Aug 10, 2023 | 15.73 | 15.77 | 15.59 | 15.66 | 1,163,389 | -0.04(-0.25%) |
Aug 09, 2023 | 15.81 | 15.87 | 15.68 | 15.70 | 1,405,918 | -0.04(-0.25%) |
Aug 08, 2023 | 15.64 | 15.78 | 15.53 | 15.74 | 1,808,974 | +0.01(+0.06%) |
Aug 07, 2023 | 15.67 | 15.76 | 15.58 | 15.73 | 2,502,594 | +0.08(+0.51%) |
Aug 04, 2023 | 15.48 | 15.85 | 15.25 | 15.65 | 3,203,553 | +0.26(+1.69%) |
Aug 03, 2023 | 15.13 | 15.39 | 15.08 | 15.39 | 1,966,730 | +0.20(+1.32%) |
Aug 02, 2023 | 15.45 | 15.45 | 15.10 | 15.19 | 4,204,800 | -0.26(-1.68%) |
Aug 01, 2023 | 15.65 | 15.65 | 15.34 | 15.45 | 3,670,784 | -0.24(-1.53%) |
Jul 31, 2023 | 15.63 | 15.71 | 15.59 | 15.69 | 1,474,317 | +0.16(+1.03%) |
Jul 28, 2023 | 15.55 | 15.61 | 15.45 | 15.53 | 1,829,027 | +0.02(+0.11%) |
Jul 27, 2023 | 15.56 | 15.60 | 15.44 | 15.51 | 2,356,150 | -0.01(-0.06%) |
Jul 26, 2023 | 15.50 | 15.58 | 15.43 | 15.52 | 1,495,297 | -0.01(-0.06%) |
Jul 25, 2023 | 15.57 | 15.63 | 15.49 | 15.53 | 2,121,226 | -0.01(-0.06%) |
Jul 24, 2023 | 15.46 | 15.65 | 15.44 | 15.54 | 2,040,584 | +0.14(+0.89%) |
Jul 21, 2023 | 15.33 | 15.44 | 15.29 | 15.40 | 2,602,922 | +0.15(+0.97%) |
Jul 20, 2023 | 15.28 | 15.28 | 15.14 | 15.26 | 1,696,864 | +0.06(+0.39%) |
Jul 19, 2023 | 15.15 | 15.28 | 15.12 | 15.20 | 3,422,856 | +0.07(+0.45%) |
Jul 18, 2023 | 14.88 | 15.18 | 14.85 | 15.13 | 3,547,461 | +0.20(+1.32%) |
Jul 17, 2023 | 14.85 | 15.00 | 14.79 | 14.93 | 3,356,193 | +0.10(+0.66%) |
Jul 14, 2023 | 15.22 | 15.22 | 14.80 | 14.83 | 3,758,492 | -0.38(-2.52%) |
Jul 13, 2023 | 15.20 | 15.33 | 15.18 | 15.22 | 3,407,484 | +0.02(+0.13%) |
Jul 12, 2023 | 15.24 | 15.29 | 15.08 | 15.20 | 6,192,485 | +0.15(+0.98%) |
Jul 11, 2023 | 15.01 | 15.23 | 14.91 | 15.05 | 5,844,902 | +0.15(+0.99%) |
Jul 10, 2023 | 14.80 | 14.95 | 14.71 | 14.90 | 6,389,560 | +0.14(+0.93%) |
Jul 07, 2023 | 14.36 | 14.78 | 14.34 | 14.77 | 2,747,329 | +0.40(+2.81%) |
Jul 06, 2023 | 14.44 | 14.51 | 14.26 | 14.36 | 2,406,378 | -0.20(-1.35%) |
Jul 05, 2023 | 14.68 | 14.70 | 14.55 | 14.56 | 2,726,703 | -0.12(-0.80%) |
Jul 03, 2023 | 14.59 | 14.74 | 14.56 | 14.68 | 932,919 | +0.10(+0.67%) |
Jun 30, 2023 | 14.59 | 14.68 | 14.47 | 14.58 | 1,505,718 | +0.12(+0.82%) |
Jun 29, 2023 | 14.31 | 14.48 | 14.29 | 14.46 | 1,775,788 | +0.18(+1.24%) |
Jun 28, 2023 | 14.19 | 14.29 | 14.09 | 14.28 | 1,331,546 | +0.13(+0.90%) |
Jun 27, 2023 | 13.94 | 14.18 | 13.91 | 14.16 | 2,649,531 | +0.17(+1.19%) |
Jun 26, 2023 | 13.62 | 14.12 | 13.61 | 13.99 | 2,378,751 | +0.40(+2.97%) |
Jun 23, 2023 | 13.61 | 13.69 | 13.55 | 13.59 | 1,902,349 | -0.15(-1.07%) |
Jun 22, 2023 | 13.78 | 13.86 | 13.70 | 13.73 | 2,476,959 | -0.14(-0.99%) |
Jun 21, 2023 | 13.76 | 13.97 | 13.69 | 13.87 | 1,420,424 | +0.12(+0.86%) |
Jun 20, 2023 | 13.82 | 13.82 | 13.58 | 13.75 | 2,779,409 | -0.03(-0.21%) |
Jun 16, 2023 | 13.72 | 13.92 | 13.70 | 13.78 | 3,428,599 | +0.06(+0.43%) |
Jun 15, 2023 | 13.63 | 13.83 | 13.62 | 13.72 | 3,010,900 | +0.69(+5.28%) |
May 08, 2023 | 13.37 | 13.37 | 12.96 | 13.04 | 1,931,050 | -0.24(-1.78%) |
May 05, 2023 | 12.85 | 13.32 | 12.73 | 13.27 | 4,942,830 | +0.68(+5.39%) |
May 04, 2023 | 12.67 | 12.70 | 12.37 | 12.59 | 2,901,494 | -0.08(-0.62%) |
May 03, 2023 | 12.56 | 12.80 | 12.50 | 12.67 | 3,825,193 | -0.02(-0.16%) |
May 02, 2023 | 13.04 | 13.04 | 12.48 | 12.69 | 5,688,509 | -0.49(-3.73%) |