Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 18.37 | 19.46 | 18.30 | 19.10 | 128,643 | +0.66(+3.58%) |
May 15, 2024 | 18.50 | 18.80 | 17.44 | 18.44 | 129,976 | -0.14(-0.75%) |
May 14, 2024 | 18.80 | 19.39 | 16.88 | 18.58 | 184,771 | +0.08(+0.43%) |
May 13, 2024 | 17.61 | 18.66 | 17.61 | 18.50 | 86,080 | +1.15(+6.63%) |
May 10, 2024 | 18.24 | 18.24 | 17.15 | 17.35 | 61,461 | -0.41(-2.31%) |
May 09, 2024 | 18.14 | 18.41 | 17.76 | 17.76 | 39,824 | -0.27(-1.50%) |
May 08, 2024 | 17.25 | 18.25 | 17.25 | 18.03 | 68,770 | +0.09(+0.50%) |
May 07, 2024 | 18.46 | 19.08 | 17.75 | 17.94 | 308,869 | -0.41(-2.23%) |
May 06, 2024 | 17.83 | 18.44 | 17.50 | 18.35 | 129,789 | +0.50(+2.80%) |
May 03, 2024 | 19.29 | 19.29 | 17.43 | 17.85 | 115,867 | -0.68(-3.67%) |
May 02, 2024 | 18.35 | 18.59 | 17.82 | 18.53 | 105,103 | +0.24(+1.31%) |
May 01, 2024 | 17.03 | 18.45 | 17.01 | 18.29 | 245,073 | +1.19(+6.96%) |
Apr 30, 2024 | 16.19 | 17.23 | 15.91 | 17.10 | 71,806 | +0.65(+3.95%) |
Apr 29, 2024 | 15.77 | 16.78 | 15.66 | 16.45 | 117,434 | +0.78(+4.98%) |
Apr 26, 2024 | 15.09 | 15.83 | 15.09 | 15.67 | 77,292 | +0.56(+3.71%) |
Apr 25, 2024 | 15.72 | 16.15 | 14.79 | 15.11 | 137,545 | -0.89(-5.56%) |
Apr 24, 2024 | 16.30 | 16.48 | 15.90 | 16.00 | 61,728 | -0.38(-2.32%) |
Apr 23, 2024 | 15.53 | 17.59 | 15.53 | 16.38 | 147,897 | +0.88(+5.68%) |
Apr 22, 2024 | 15.25 | 15.91 | 15.13 | 15.50 | 68,498 | +0.52(+3.47%) |
Apr 19, 2024 | 14.60 | 14.99 | 14.35 | 14.98 | 216,072 | +0.32(+2.18%) |
Apr 18, 2024 | 14.39 | 14.74 | 14.12 | 14.66 | 192,278 | +0.21(+1.45%) |
Apr 17, 2024 | 14.75 | 14.90 | 14.40 | 14.45 | 110,710 | -0.21(-1.47%) |
Apr 16, 2024 | 14.76 | 14.85 | 14.37 | 14.66 | 133,228 | -0.09(-0.58%) |
Apr 15, 2024 | 15.00 | 15.00 | 14.60 | 14.75 | 70,864 | -0.14(-0.94%) |
Apr 12, 2024 | 14.98 | 15.13 | 14.62 | 14.89 | 79,037 | -0.18(-1.19%) |
Apr 11, 2024 | 15.37 | 15.47 | 14.94 | 15.07 | 146,254 | -0.27(-1.76%) |
Apr 10, 2024 | 16.51 | 17.01 | 15.20 | 15.34 | 224,078 | -1.71(-10.03%) |
Apr 09, 2024 | 17.31 | 17.44 | 16.68 | 17.05 | 119,374 | -0.05(-0.29%) |
Apr 08, 2024 | 18.15 | 18.15 | 17.05 | 17.10 | 52,933 | -0.90(-5.00%) |
Apr 05, 2024 | 18.09 | 18.25 | 17.74 | 18.00 | 126,673 | +0.00(+0.00%) |
Apr 04, 2024 | 17.92 | 18.23 | 17.69 | 18.00 | 133,528 | +0.40(+2.27%) |
Apr 03, 2024 | 16.72 | 17.68 | 16.50 | 17.60 | 155,207 | +0.82(+4.89%) |
Apr 02, 2024 | 16.58 | 16.95 | 16.39 | 16.78 | 134,607 | -0.10(-0.59%) |
Apr 01, 2024 | 16.43 | 16.96 | 15.76 | 16.88 | 161,525 | +0.48(+2.93%) |
Mar 28, 2024 | 16.34 | 16.77 | 15.84 | 16.40 | 128,535 | +0.10(+0.61%) |
Mar 27, 2024 | 17.76 | 17.76 | 16.19 | 16.30 | 339,576 | +0.15(+0.93%) |
Mar 26, 2024 | 16.78 | 16.91 | 15.96 | 16.15 | 111,784 | -0.32(-1.94%) |
Mar 25, 2024 | 16.88 | 17.43 | 16.36 | 16.47 | 160,240 | -0.25(-1.50%) |
Mar 22, 2024 | 16.77 | 17.59 | 16.61 | 16.72 | 258,825 | -0.01(-0.06%) |
Mar 21, 2024 | 17.45 | 17.65 | 16.70 | 16.73 | 122,790 | -0.64(-3.68%) |
Mar 20, 2024 | 17.61 | 17.61 | 16.39 | 17.37 | 206,646 | +1.27(+7.89%) |
Mar 19, 2024 | 16.22 | 16.50 | 15.83 | 16.10 | 152,630 | -0.13(-0.80%) |
Mar 18, 2024 | 17.52 | 17.52 | 16.05 | 16.23 | 151,088 | -1.27(-7.26%) |
Mar 15, 2024 | 17.51 | 17.73 | 17.16 | 17.50 | 614,682 | -0.25(-1.41%) |
Mar 14, 2024 | 18.66 | 19.27 | 17.45 | 17.75 | 89,586 | -0.99(-5.28%) |
Mar 13, 2024 | 18.88 | 19.24 | 18.38 | 18.74 | 137,613 | -0.17(-0.90%) |
Mar 12, 2024 | 19.33 | 19.58 | 18.56 | 18.91 | 92,184 | -0.59(-3.03%) |
Mar 11, 2024 | 19.65 | 20.00 | 19.33 | 19.50 | 107,654 | -0.17(-0.86%) |
Mar 08, 2024 | 19.77 | 19.96 | 19.18 | 19.67 | 76,582 | +0.17(+0.87%) |
Mar 07, 2024 | 19.91 | 19.96 | 19.42 | 19.50 | 191,571 | -0.22(-1.12%) |
Mar 06, 2024 | 19.79 | 20.38 | 19.66 | 19.72 | 38,998 | +0.31(+1.60%) |
Mar 05, 2024 | 19.85 | 20.43 | 19.29 | 19.41 | 60,197 | -0.59(-2.95%) |
Mar 04, 2024 | 20.00 | 20.48 | 19.27 | 20.00 | 84,306 | +0.07(+0.35%) |
Mar 01, 2024 | 20.00 | 20.26 | 19.62 | 19.93 | 42,028 | -0.06(-0.30%) |
Feb 29, 2024 | 20.00 | 20.24 | 19.65 | 19.99 | 62,549 | +0.09(+0.45%) |
Feb 28, 2024 | 19.68 | 20.67 | 19.00 | 19.90 | 104,959 | +0.23(+1.17%) |
Feb 27, 2024 | 19.45 | 20.00 | 19.18 | 19.67 | 111,308 | +0.30(+1.55%) |
Feb 26, 2024 | 19.06 | 19.84 | 19.06 | 19.37 | 30,303 | +0.10(+0.52%) |
Feb 23, 2024 | 18.86 | 19.37 | 18.86 | 19.27 | 62,340 | +0.40(+2.12%) |
Feb 22, 2024 | 19.14 | 19.69 | 18.77 | 18.87 | 52,425 | -0.36(-1.87%) |
Feb 21, 2024 | 18.77 | 19.58 | 18.39 | 19.23 | 68,530 | +0.40(+2.12%) |
Feb 20, 2024 | 19.05 | 19.54 | 18.54 | 18.83 | 69,136 | -0.57(-2.94%) |
Feb 16, 2024 | 19.07 | 19.94 | 18.46 | 19.40 | 100,856 | +0.40(+2.11%) |
Feb 15, 2024 | 19.17 | 19.50 | 17.92 | 19.00 | 103,067 | -0.27(-1.40%) |
Feb 14, 2024 | 19.32 | 19.63 | 19.13 | 19.27 | 62,630 | +0.27(+1.42%) |
Feb 13, 2024 | 18.53 | 20.03 | 18.33 | 19.00 | 85,059 | -0.38(-1.96%) |
Feb 12, 2024 | 18.42 | 20.00 | 18.40 | 19.38 | 293,369 | +0.96(+5.21%) |
Feb 09, 2024 | 18.07 | 18.62 | 17.53 | 18.42 | 71,615 | +0.16(+0.88%) |
Feb 08, 2024 | 17.92 | 19.42 | 17.56 | 18.26 | 85,359 | +0.26(+1.44%) |
Feb 07, 2024 | 17.96 | 18.48 | 17.75 | 18.00 | 162,692 | +0.00(+0.00%) |
Feb 06, 2024 | 17.26 | 18.48 | 16.90 | 18.00 | 285,290 | +0.75(+4.35%) |
Feb 05, 2024 | 17.12 | 17.35 | 16.51 | 17.25 | 250,321 | +0.43(+2.56%) |
Feb 02, 2024 | 14.65 | 17.20 | 14.55 | 16.82 | 1,175,890 | +3.81(+29.29%) |
Feb 01, 2024 | 12.92 | 13.45 | 12.48 | 13.01 | 29,335 | -0.39(-2.91%) |
Jan 31, 2024 | 13.54 | 13.95 | 13.21 | 13.40 | 78,458 | -0.11(-0.81%) |
Jan 30, 2024 | 13.75 | 13.82 | 13.06 | 13.51 | 20,305 | -0.34(-2.45%) |
Jan 29, 2024 | 13.57 | 13.88 | 13.05 | 13.85 | 36,925 | +0.90(+6.95%) |
Jan 26, 2024 | 13.11 | 13.37 | 12.95 | 12.95 | 21,134 | -0.40(-3.00%) |
Jan 25, 2024 | 13.06 | 13.95 | 12.34 | 13.35 | 38,984 | +0.67(+5.28%) |
Jan 24, 2024 | 13.52 | 13.52 | 12.49 | 12.68 | 19,672 | -0.69(-5.13%) |
Jan 23, 2024 | 13.45 | 13.80 | 13.03 | 13.37 | 79,393 | +0.13(+1.02%) |
Jan 22, 2024 | 13.24 | 13.49 | 12.79 | 13.23 | 24,257 | +0.10(+0.76%) |
Jan 19, 2024 | 12.89 | 13.44 | 12.61 | 13.13 | 27,535 | +0.38(+2.98%) |
Jan 18, 2024 | 13.00 | 13.31 | 12.46 | 12.75 | 118,043 | +0.19(+1.51%) |
Jan 17, 2024 | 12.34 | 13.45 | 12.17 | 12.56 | 52,008 | -0.11(-0.87%) |
Jan 16, 2024 | 12.60 | 12.89 | 12.35 | 12.67 | 23,162 | -0.14(-1.09%) |
Jan 12, 2024 | 13.31 | 14.00 | 12.59 | 12.81 | 196,425 | -0.28(-2.14%) |
Jan 11, 2024 | 12.75 | 13.19 | 12.41 | 13.09 | 41,795 | +0.21(+1.63%) |
Jan 10, 2024 | 11.65 | 12.94 | 11.57 | 12.88 | 236,864 | +1.15(+9.80%) |
Jan 09, 2024 | 11.73 | 12.06 | 11.32 | 11.73 | 265,830 | -0.26(-2.17%) |
Jan 08, 2024 | 11.50 | 12.06 | 11.50 | 11.99 | 50,655 | +0.38(+3.27%) |
Jan 05, 2024 | 12.01 | 12.12 | 11.24 | 11.61 | 90,751 | -0.54(-4.44%) |
Jan 04, 2024 | 12.70 | 12.99 | 12.00 | 12.15 | 47,227 | -0.50(-3.95%) |
Jan 03, 2024 | 14.03 | 14.03 | 12.27 | 12.65 | 61,265 | -1.39(-9.90%) |
Jan 02, 2024 | 13.62 | 14.06 | 13.00 | 14.04 | 35,369 | +0.19(+1.37%) |
Dec 29, 2023 | 14.58 | 14.75 | 12.78 | 13.85 | 164,016 | -0.05(-0.36%) |
Dec 28, 2023 | 14.39 | 14.76 | 13.40 | 13.90 | 53,019 | -0.10(-0.71%) |
Dec 27, 2023 | 14.86 | 14.86 | 13.77 | 14.00 | 86,828 | -0.57(-3.91%) |
Dec 26, 2023 | 13.96 | 15.00 | 13.00 | 14.57 | 254,353 | +1.12(+8.33%) |
Dec 22, 2023 | 13.87 | 14.24 | 13.30 | 13.45 | 71,727 | -0.23(-1.68%) |
Dec 21, 2023 | 13.72 | 13.99 | 12.88 | 13.68 | 37,120 | -0.04(-0.29%) |
Dec 20, 2023 | 14.24 | 15.00 | 13.59 | 13.72 | 487,524 | -0.49(-3.45%) |
Dec 19, 2023 | 13.19 | 14.45 | 13.18 | 14.21 | 30,140 | +1.22(+9.39%) |
Dec 18, 2023 | 13.65 | 13.85 | 12.85 | 12.99 | 27,769 | -0.51(-3.78%) |
Dec 15, 2023 | 14.61 | 14.61 | 13.36 | 13.50 | 104,605 | -1.28(-8.66%) |
Dec 14, 2023 | 14.90 | 15.83 | 14.30 | 14.78 | 75,142 | +0.21(+1.44%) |
Dec 13, 2023 | 13.00 | 14.61 | 12.94 | 14.57 | 211,986 | +1.52(+11.65%) |
Dec 12, 2023 | 13.00 | 13.93 | 12.50 | 13.05 | 60,326 | -0.15(-1.14%) |
Dec 11, 2023 | 13.75 | 14.21 | 13.01 | 13.20 | 58,403 | -0.75(-5.38%) |
Dec 08, 2023 | 13.00 | 14.29 | 12.81 | 13.95 | 96,188 | +0.83(+6.33%) |
Dec 07, 2023 | 13.00 | 13.39 | 12.73 | 13.12 | 33,591 | -0.16(-1.20%) |
Dec 06, 2023 | 12.99 | 13.43 | 12.44 | 13.28 | 48,657 | +0.47(+3.67%) |
Dec 05, 2023 | 13.52 | 13.52 | 12.23 | 12.81 | 43,489 | +0.14(+1.10%) |
Dec 04, 2023 | 11.63 | 12.74 | 11.30 | 12.67 | 21,899 | +1.06(+9.13%) |
Dec 01, 2023 | 11.59 | 11.87 | 11.12 | 11.61 | 54,062 | -0.10(-0.85%) |
Nov 30, 2023 | 11.04 | 11.86 | 10.91 | 11.71 | 24,230 | +0.66(+5.97%) |
Nov 29, 2023 | 11.32 | 11.44 | 10.60 | 11.05 | 84,545 | -0.24(-2.13%) |
Nov 28, 2023 | 11.01 | 12.00 | 10.99 | 11.29 | 30,939 | +0.08(+0.71%) |
Nov 27, 2023 | 11.27 | 11.65 | 11.18 | 11.21 | 25,814 | +0.03(+0.27%) |
Nov 24, 2023 | 11.43 | 11.95 | 11.18 | 11.18 | 5,981 | -0.23(-2.02%) |
Nov 22, 2023 | 11.09 | 11.68 | 10.96 | 11.41 | 35,817 | +0.35(+3.16%) |
Nov 21, 2023 | 11.45 | 11.45 | 10.90 | 11.06 | 34,003 | -0.21(-1.86%) |
Nov 20, 2023 | 11.02 | 11.44 | 10.61 | 11.27 | 141,310 | -0.14(-1.23%) |
Nov 17, 2023 | 11.87 | 11.90 | 11.00 | 11.41 | 60,820 | -0.34(-2.89%) |
Nov 16, 2023 | 12.02 | 12.50 | 11.68 | 11.75 | 42,661 | -0.62(-5.01%) |
Nov 15, 2023 | 12.30 | 12.75 | 12.30 | 12.37 | 18,754 | +0.04(+0.32%) |
Nov 14, 2023 | 12.18 | 12.51 | 11.74 | 12.33 | 52,541 | +0.64(+5.47%) |
Nov 13, 2023 | 11.81 | 11.87 | 11.50 | 11.69 | 61,218 | -0.07(-0.60%) |
Nov 10, 2023 | 11.81 | 11.91 | 11.31 | 11.76 | 45,874 | +0.12(+1.03%) |
Nov 09, 2023 | 12.18 | 12.50 | 11.64 | 11.64 | 61,039 | -0.36(-3.00%) |
Nov 08, 2023 | 11.80 | 12.18 | 11.65 | 12.00 | 75,405 | -0.16(-1.32%) |
Nov 07, 2023 | 12.76 | 13.07 | 11.58 | 12.16 | 39,486 | -0.64(-5.00%) |
Nov 06, 2023 | 13.40 | 13.40 | 12.75 | 12.80 | 49,888 | -0.78(-5.74%) |
Nov 03, 2023 | 13.14 | 13.81 | 12.27 | 13.58 | 60,733 | +0.83(+6.51%) |
Nov 02, 2023 | 12.19 | 13.42 | 11.65 | 12.75 | 33,553 | +0.88(+7.41%) |
Nov 01, 2023 | 11.48 | 11.93 | 11.16 | 11.87 | 67,216 | +0.27(+2.33%) |
Oct 31, 2023 | 11.52 | 11.99 | 11.07 | 11.60 | 39,340 | +0.17(+1.49%) |
Oct 30, 2023 | 11.17 | 12.57 | 10.81 | 11.43 | 57,323 | +0.40(+3.63%) |
Oct 27, 2023 | 11.00 | 11.49 | 10.38 | 11.03 | 75,364 | +0.02(+0.18%) |
Oct 26, 2023 | 11.25 | 11.31 | 10.62 | 11.01 | 143,804 | -0.39(-3.42%) |
Oct 25, 2023 | 12.22 | 12.22 | 11.12 | 11.40 | 175,374 | -0.98(-7.92%) |
Oct 24, 2023 | 13.00 | 13.10 | 12.05 | 12.38 | 99,957 | -0.45(-3.51%) |
Oct 23, 2023 | 13.90 | 14.01 | 12.61 | 12.83 | 150,552 | -1.22(-8.68%) |
Oct 20, 2023 | 14.36 | 14.85 | 13.91 | 14.05 | 42,684 | -0.24(-1.68%) |
Oct 19, 2023 | 14.38 | 14.76 | 13.78 | 14.29 | 44,707 | -0.21(-1.45%) |
Oct 18, 2023 | 14.85 | 14.85 | 14.08 | 14.50 | 53,157 | -0.21(-1.43%) |
Oct 17, 2023 | 14.46 | 15.18 | 14.28 | 14.71 | 82,727 | -0.03(-0.20%) |
Oct 16, 2023 | 14.25 | 14.83 | 13.82 | 14.74 | 76,669 | +0.60(+4.24%) |
Oct 13, 2023 | 13.83 | 14.19 | 13.01 | 14.14 | 134,236 | +0.04(+0.28%) |
Oct 12, 2023 | 14.95 | 15.00 | 13.63 | 14.10 | 37,266 | -0.85(-5.69%) |
Oct 11, 2023 | 14.71 | 15.13 | 14.19 | 14.95 | 28,003 | +0.20(+1.36%) |
Oct 10, 2023 | 14.55 | 15.78 | 14.38 | 14.75 | 34,651 | -0.04(-0.27%) |
Oct 09, 2023 | 14.30 | 14.94 | 14.06 | 14.79 | 36,072 | +0.43(+2.99%) |
Oct 06, 2023 | 14.50 | 14.80 | 14.04 | 14.36 | 174,448 | -0.15(-1.03%) |
Oct 05, 2023 | 14.10 | 14.65 | 13.83 | 14.51 | 66,574 | +0.62(+4.46%) |
Oct 04, 2023 | 13.65 | 14.45 | 13.59 | 13.89 | 55,155 | +0.03(+0.22%) |
Oct 03, 2023 | 12.88 | 14.02 | 12.78 | 13.86 | 229,972 | +0.77(+5.88%) |
Oct 02, 2023 | 13.58 | 13.62 | 12.85 | 13.09 | 70,617 | -0.68(-4.94%) |
Sep 29, 2023 | 13.67 | 14.06 | 13.54 | 13.77 | 92,544 | +0.12(+0.88%) |
Sep 28, 2023 | 13.76 | 13.98 | 13.33 | 13.65 | 38,950 | -0.36(-2.57%) |
Sep 27, 2023 | 13.65 | 14.36 | 13.59 | 14.01 | 49,507 | +0.55(+4.09%) |
Sep 26, 2023 | 13.73 | 14.00 | 13.19 | 13.46 | 57,472 | -0.38(-2.75%) |
Sep 25, 2023 | 14.40 | 14.00 | 13.76 | 13.84 | 62,256 | -0.40(-2.81%) |
Sep 22, 2023 | 13.97 | 14.55 | 13.43 | 14.24 | 26,867 | +0.40(+2.89%) |
Sep 21, 2023 | 13.79 | 14.00 | 13.29 | 13.84 | 30,750 | -0.05(-0.36%) |
Sep 20, 2023 | 15.00 | 15.07 | 13.76 | 13.89 | 45,899 | -0.80(-5.45%) |
Sep 19, 2023 | 14.70 | 14.86 | 14.60 | 14.69 | 39,461 | +0.01(+0.07%) |
Sep 18, 2023 | 14.75 | 15.28 | 14.30 | 14.68 | 52,955 | -0.03(-0.20%) |
Sep 15, 2023 | 14.80 | 14.80 | 14.17 | 14.71 | 88,267 | -0.16(-1.08%) |
Sep 14, 2023 | 14.59 | 14.87 | 13.84 | 14.87 | 67,771 | +0.10(+0.68%) |
Sep 13, 2023 | 14.65 | 15.20 | 14.40 | 14.77 | 53,506 | +0.13(+0.89%) |
Sep 12, 2023 | 15.07 | 15.21 | 14.59 | 14.64 | 41,502 | -0.34(-2.27%) |
Sep 11, 2023 | 14.11 | 15.22 | 14.11 | 14.98 | 46,258 | +0.25(+1.70%) |
Sep 08, 2023 | 15.20 | 15.25 | 14.46 | 14.73 | 33,001 | -0.44(-2.90%) |
Sep 07, 2023 | 14.84 | 15.20 | 14.82 | 15.17 | 21,188 | +0.52(+3.55%) |
Sep 06, 2023 | 14.42 | 14.77 | 13.96 | 14.65 | 17,479 | -0.07(-0.48%) |
Sep 05, 2023 | 15.00 | 15.31 | 14.66 | 14.72 | 36,579 | -0.28(-1.87%) |
Sep 01, 2023 | 15.51 | 15.75 | 14.95 | 15.00 | 40,262 | -0.23(-1.51%) |
Aug 31, 2023 | 15.33 | 15.75 | 14.84 | 15.23 | 39,970 | -0.25(-1.61%) |
Aug 30, 2023 | 15.17 | 15.54 | 14.92 | 15.48 | 9,879 | +0.12(+0.78%) |
Aug 29, 2023 | 15.13 | 15.52 | 15.07 | 15.36 | 28,938 | +0.45(+3.02%) |
Aug 28, 2023 | 14.01 | 15.40 | 14.01 | 14.91 | 37,979 | +0.77(+5.45%) |
Aug 25, 2023 | 15.06 | 15.33 | 13.69 | 14.14 | 124,124 | -0.81(-5.42%) |
Aug 24, 2023 | 15.39 | 15.51 | 14.82 | 14.95 | 34,535 | -0.38(-2.48%) |
Aug 23, 2023 | 15.31 | 15.39 | 14.91 | 15.33 | 27,194 | +0.08(+0.52%) |
Aug 22, 2023 | 15.20 | 15.53 | 14.79 | 15.25 | 53,681 | +0.16(+1.06%) |
Aug 21, 2023 | 14.86 | 15.49 | 14.51 | 15.09 | 42,327 | +0.52(+3.57%) |
Aug 18, 2023 | 13.97 | 15.61 | 13.97 | 14.57 | 36,986 | +0.36(+2.53%) |
Aug 17, 2023 | 14.90 | 14.90 | 14.04 | 14.21 | 30,279 | -0.68(-4.57%) |
Aug 16, 2023 | 15.50 | 15.51 | 14.84 | 14.89 | 24,567 | -0.61(-3.94%) |
Aug 15, 2023 | 15.40 | 15.67 | 15.25 | 15.50 | 28,279 | +0.00(+0.00%) |
Aug 14, 2023 | 15.35 | 15.87 | 15.35 | 15.50 | 38,623 | +0.11(+0.71%) |
Aug 11, 2023 | 15.11 | 15.75 | 14.96 | 15.39 | 30,277 | +0.28(+1.85%) |
Aug 10, 2023 | 15.20 | 15.50 | 14.90 | 15.11 | 26,172 | -0.14(-0.92%) |
Aug 09, 2023 | 15.13 | 15.48 | 14.56 | 15.25 | 79,843 | +0.49(+3.32%) |
Aug 08, 2023 | 14.45 | 15.06 | 14.45 | 14.76 | 27,040 | +0.76(+5.43%) |
Aug 07, 2023 | 14.21 | 14.33 | 13.32 | 14.00 | 49,481 | -0.31(-2.17%) |
Aug 04, 2023 | 14.88 | 14.97 | 14.23 | 14.31 | 32,362 | -0.49(-3.31%) |
Aug 03, 2023 | 14.45 | 14.80 | 14.04 | 14.80 | 43,824 | +0.20(+1.37%) |
Aug 02, 2023 | 14.24 | 14.80 | 14.00 | 14.60 | 42,263 | +0.20(+1.39%) |
Aug 01, 2023 | 14.81 | 15.02 | 14.40 | 14.40 | 40,699 | -0.42(-2.83%) |
Jul 31, 2023 | 14.29 | 15.44 | 14.29 | 14.82 | 27,345 | +0.47(+3.28%) |
Jul 28, 2023 | 13.38 | 15.09 | 13.21 | 14.35 | 59,169 | +1.20(+9.13%) |
Jul 27, 2023 | 14.56 | 14.56 | 13.12 | 13.15 | 70,684 | -1.17(-8.17%) |
Jul 26, 2023 | 15.30 | 15.50 | 14.26 | 14.32 | 58,010 | -0.96(-6.28%) |
Jul 25, 2023 | 15.69 | 15.69 | 14.79 | 15.28 | 51,013 | -0.40(-2.55%) |
Jul 24, 2023 | 16.27 | 16.27 | 15.25 | 15.68 | 32,687 | -0.40(-2.49%) |
Jul 21, 2023 | 15.24 | 16.26 | 15.13 | 16.08 | 44,304 | +0.85(+5.58%) |
Jul 20, 2023 | 14.67 | 15.53 | 14.67 | 15.23 | 37,233 | +0.45(+3.04%) |
Jul 19, 2023 | 14.80 | 16.13 | 14.68 | 14.78 | 56,907 | -0.02(-0.14%) |
Jul 18, 2023 | 15.95 | 15.98 | 14.20 | 14.80 | 40,539 | -1.18(-7.38%) |
Jul 17, 2023 | 14.82 | 16.20 | 14.82 | 15.98 | 66,430 | +1.36(+9.30%) |
Jul 14, 2023 | 15.36 | 15.36 | 13.87 | 14.62 | 56,029 | -0.82(-5.31%) |
Jul 13, 2023 | 16.03 | 16.38 | 15.09 | 15.44 | 65,450 | -0.51(-3.20%) |
Jul 12, 2023 | 16.39 | 16.44 | 15.38 | 15.95 | 49,864 | -0.08(-0.50%) |
Jul 11, 2023 | 15.85 | 16.08 | 15.76 | 16.03 | 66,329 | +0.09(+0.56%) |
Jul 10, 2023 | 14.75 | 16.02 | 14.75 | 15.94 | 65,856 | +1.11(+7.48%) |
Jul 07, 2023 | 14.59 | 15.01 | 14.40 | 14.83 | 69,917 | +0.05(+0.34%) |
Jul 06, 2023 | 15.10 | 15.10 | 13.75 | 14.78 | 145,977 | -0.68(-4.40%) |
Jul 05, 2023 | 15.52 | 15.78 | 15.06 | 15.46 | 56,492 | +0.10(+0.65%) |
Jul 03, 2023 | 17.00 | 17.25 | 15.11 | 15.36 | 75,626 | -1.67(-9.81%) |
Jun 30, 2023 | 17.08 | 17.13 | 16.34 | 17.03 | 103,261 | +0.50(+3.02%) |
Jun 29, 2023 | 16.77 | 17.10 | 16.09 | 16.53 | 600,614 | -0.16(-0.96%) |
Jun 28, 2023 | 16.88 | 17.20 | 16.32 | 16.69 | 81,055 | -0.28(-1.65%) |
Jun 27, 2023 | 16.31 | 17.24 | 15.41 | 16.97 | 73,951 | +0.71(+4.37%) |
Jun 26, 2023 | 17.34 | 17.69 | 15.61 | 16.26 | 373,021 | -1.25(-7.14%) |
Jun 23, 2023 | 16.17 | 17.97 | 16.02 | 17.51 | 391,267 | +1.23(+7.56%) |
Jun 22, 2023 | 17.34 | 17.87 | 15.89 | 16.28 | 147,603 | -1.14(-6.54%) |
Jun 21, 2023 | 16.00 | 18.46 | 15.73 | 17.42 | 135,545 | +0.68(+4.06%) |
Jun 20, 2023 | 16.66 | 17.00 | 15.78 | 16.74 | 70,584 | -0.26(-1.53%) |
Jun 16, 2023 | 16.00 | 19.74 | 15.95 | 17.00 | 369,923 | +1.00(+6.25%) |