Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.37 | 17.46 | 17.33 | 17.44 | 26,212 | +0.05(+0.29%) |
May 30, 2024 | 17.14 | 17.44 | 17.07 | 17.39 | 15,434 | +0.45(+2.66%) |
May 29, 2024 | 17.07 | 17.07 | 16.92 | 16.94 | 48,779 | -0.40(-2.31%) |
May 28, 2024 | 17.49 | 17.49 | 17.30 | 17.34 | 69,085 | +0.14(+0.81%) |
May 24, 2024 | 16.95 | 17.20 | 16.95 | 17.20 | 113,993 | +0.29(+1.71%) |
May 23, 2024 | 17.12 | 17.16 | 16.84 | 16.91 | 44,349 | -0.11(-0.65%) |
May 22, 2024 | 17.02 | 17.13 | 16.98 | 17.02 | 20,308 | -0.03(-0.18%) |
May 21, 2024 | 17.02 | 17.07 | 16.95 | 17.05 | 54,419 | +0.10(+0.60%) |
May 20, 2024 | 17.03 | 17.07 | 16.95 | 16.95 | 21,269 | -0.11(-0.64%) |
May 17, 2024 | 17.07 | 17.09 | 17.04 | 17.06 | 29,437 | -0.15(-0.87%) |
May 16, 2024 | 17.15 | 17.24 | 17.14 | 17.21 | 53,748 | -0.01(-0.06%) |
May 15, 2024 | 16.95 | 17.22 | 16.94 | 17.22 | 53,142 | +0.39(+2.32%) |
May 14, 2024 | 16.72 | 16.85 | 16.69 | 16.83 | 35,961 | +0.16(+0.96%) |
May 13, 2024 | 16.57 | 16.70 | 16.57 | 16.67 | 32,920 | +0.06(+0.36%) |
May 10, 2024 | 16.62 | 16.69 | 16.54 | 16.61 | 37,630 | +0.07(+0.44%) |
May 09, 2024 | 16.32 | 16.55 | 16.32 | 16.54 | 80,673 | +0.25(+1.52%) |
May 08, 2024 | 16.15 | 16.29 | 16.15 | 16.29 | 18,246 | +0.11(+0.68%) |
May 07, 2024 | 16.11 | 16.23 | 16.11 | 16.18 | 36,449 | +0.16(+1.00%) |
May 06, 2024 | 15.93 | 16.05 | 15.93 | 16.02 | 59,523 | +0.13(+0.81%) |
May 03, 2024 | 15.86 | 15.95 | 15.81 | 15.89 | 76,986 | +0.25(+1.60%) |
May 02, 2024 | 15.45 | 15.67 | 15.45 | 15.64 | 35,061 | +0.35(+2.29%) |
May 01, 2024 | 15.26 | 15.54 | 15.16 | 15.29 | 13,833 | -0.01(-0.07%) |
Apr 30, 2024 | 15.33 | 15.40 | 15.27 | 15.30 | 21,492 | -0.15(-0.97%) |
Apr 29, 2024 | 15.28 | 15.47 | 15.28 | 15.45 | 30,456 | +0.24(+1.58%) |
Apr 26, 2024 | 15.22 | 15.28 | 15.19 | 15.21 | 15,953 | +0.10(+0.66%) |
Apr 25, 2024 | 15.03 | 15.12 | 14.93 | 15.11 | 61,669 | -0.01(-0.07%) |
Apr 24, 2024 | 15.19 | 15.21 | 15.07 | 15.12 | 25,070 | -0.07(-0.46%) |
Apr 23, 2024 | 14.98 | 15.26 | 14.98 | 15.19 | 17,361 | +0.19(+1.27%) |
Apr 22, 2024 | 14.90 | 15.06 | 14.89 | 15.00 | 22,483 | +0.10(+0.67%) |
Apr 19, 2024 | 14.90 | 15.00 | 14.87 | 14.90 | 110,548 | -0.04(-0.26%) |
Apr 18, 2024 | 14.92 | 15.07 | 14.91 | 14.94 | 19,643 | +0.07(+0.47%) |
Apr 17, 2024 | 14.87 | 14.96 | 14.84 | 14.87 | 14,181 | +0.04(+0.27%) |
Apr 16, 2024 | 14.90 | 14.92 | 14.80 | 14.83 | 21,353 | -0.10(-0.67%) |
Apr 15, 2024 | 15.21 | 15.21 | 14.91 | 14.93 | 42,809 | -0.19(-1.26%) |
Apr 12, 2024 | 15.32 | 15.37 | 15.10 | 15.12 | 38,931 | -0.18(-1.18%) |
Apr 11, 2024 | 15.33 | 15.44 | 15.22 | 15.30 | 22,929 | +0.04(+0.26%) |
Apr 10, 2024 | 15.30 | 15.30 | 15.14 | 15.26 | 26,018 | -0.33(-2.12%) |
Apr 09, 2024 | 15.56 | 15.66 | 15.52 | 15.59 | 23,450 | +0.15(+0.96%) |
Apr 08, 2024 | 15.34 | 15.47 | 15.34 | 15.44 | 14,076 | +0.15(+0.99%) |
Apr 05, 2024 | 15.25 | 15.32 | 15.20 | 15.29 | 32,706 | +0.01(+0.07%) |
Apr 04, 2024 | 15.55 | 15.60 | 15.28 | 15.28 | 45,713 | -0.10(-0.65%) |
Apr 03, 2024 | 15.18 | 15.40 | 15.16 | 15.38 | 40,822 | +0.15(+0.98%) |
Apr 02, 2024 | 15.29 | 15.29 | 15.23 | 15.23 | 21,903 | -0.10(-0.65%) |
Apr 01, 2024 | 15.41 | 15.45 | 15.31 | 15.33 | 53,399 | -0.09(-0.58%) |
Mar 28, 2024 | 15.47 | 15.47 | 15.40 | 15.42 | 21,685 | -0.08(-0.52%) |
Mar 27, 2024 | 15.25 | 15.50 | 15.25 | 15.50 | 15,906 | +0.27(+1.77%) |
Mar 26, 2024 | 15.30 | 15.30 | 15.23 | 15.23 | 26,166 | +0.00(+0.00%) |
Mar 25, 2024 | 15.36 | 15.41 | 15.23 | 15.23 | 35,153 | -0.07(-0.46%) |
Mar 22, 2024 | 15.34 | 15.43 | 15.30 | 15.30 | 148,406 | +0.02(+0.13%) |
Mar 21, 2024 | 15.38 | 15.43 | 15.28 | 15.28 | 29,132 | -0.10(-0.68%) |
Mar 20, 2024 | 15.11 | 15.43 | 15.11 | 15.38 | 36,598 | +0.25(+1.68%) |
Mar 19, 2024 | 15.03 | 15.17 | 15.00 | 15.13 | 43,423 | +0.01(+0.10%) |
Mar 18, 2024 | 15.21 | 15.24 | 15.11 | 15.11 | 28,538 | -0.10(-0.66%) |
Mar 15, 2024 | 15.20 | 15.26 | 15.15 | 15.21 | 32,706 | -0.00(-0.02%) |
Mar 14, 2024 | 15.40 | 15.44 | 15.16 | 15.22 | 32,706 | -0.17(-1.09%) |
Mar 13, 2024 | 15.41 | 15.48 | 15.33 | 15.38 | 22,617 | -0.08(-0.52%) |
Mar 12, 2024 | 15.57 | 15.62 | 15.44 | 15.46 | 37,936 | -0.14(-0.90%) |
Mar 11, 2024 | 15.61 | 15.68 | 15.58 | 15.60 | 17,567 | -0.10(-0.64%) |
Mar 08, 2024 | 15.70 | 15.78 | 15.63 | 15.70 | 57,728 | +0.03(+0.17%) |
Mar 07, 2024 | 15.59 | 15.73 | 15.59 | 15.68 | 48,653 | +0.23(+1.50%) |
Mar 06, 2024 | 15.37 | 15.52 | 15.35 | 15.45 | 29,442 | +0.28(+1.85%) |
Mar 05, 2024 | 15.21 | 15.32 | 15.12 | 15.16 | 18,953 | -0.04(-0.26%) |
Mar 04, 2024 | 15.22 | 15.25 | 15.18 | 15.20 | 35,758 | -0.07(-0.46%) |
Mar 01, 2024 | 15.21 | 15.32 | 15.10 | 15.27 | 68,055 | +0.12(+0.79%) |
Feb 29, 2024 | 15.09 | 15.32 | 15.03 | 15.15 | 42,911 | +0.28(+1.88%) |
Feb 28, 2024 | 14.94 | 14.97 | 14.88 | 14.88 | 20,228 | -0.14(-0.93%) |
Feb 27, 2024 | 14.90 | 15.05 | 14.90 | 15.01 | 44,322 | +0.12(+0.80%) |
Feb 26, 2024 | 14.85 | 14.93 | 14.85 | 14.89 | 34,040 | -0.03(-0.20%) |
Feb 23, 2024 | 14.99 | 14.99 | 14.88 | 14.93 | 37,114 | -0.07(-0.47%) |
Feb 22, 2024 | 15.08 | 15.09 | 14.99 | 14.99 | 28,733 | +0.00(+0.00%) |
Feb 21, 2024 | 14.93 | 15.02 | 14.93 | 14.99 | 12,116 | +0.09(+0.60%) |
Feb 20, 2024 | 14.98 | 15.00 | 14.88 | 14.90 | 67,267 | -0.12(-0.80%) |
Feb 16, 2024 | 15.07 | 15.11 | 15.00 | 15.02 | 75,448 | -0.15(-0.99%) |
Feb 15, 2024 | 15.06 | 15.22 | 15.06 | 15.17 | 19,568 | +0.20(+1.31%) |
Feb 14, 2024 | 14.91 | 15.01 | 14.90 | 14.98 | 26,485 | +0.16(+1.09%) |
Feb 13, 2024 | 14.94 | 14.99 | 14.76 | 14.82 | 37,226 | -0.35(-2.33%) |
Feb 12, 2024 | 15.07 | 15.23 | 15.07 | 15.17 | 57,265 | +0.15(+1.03%) |
Feb 09, 2024 | 14.94 | 15.03 | 14.88 | 15.01 | 53,579 | +0.01(+0.07%) |
Feb 08, 2024 | 15.12 | 15.12 | 15.00 | 15.00 | 40,745 | -0.17(-1.12%) |
Feb 07, 2024 | 15.17 | 15.23 | 15.11 | 15.17 | 34,329 | +0.07(+0.46%) |
Feb 06, 2024 | 14.97 | 15.12 | 14.94 | 15.10 | 54,090 | +0.14(+0.93%) |
Feb 05, 2024 | 15.15 | 15.15 | 14.94 | 14.96 | 54,098 | -0.32(-2.09%) |
Feb 02, 2024 | 15.37 | 15.37 | 15.25 | 15.28 | 53,658 | -0.26(-1.67%) |
Feb 01, 2024 | 15.39 | 15.57 | 15.36 | 15.54 | 53,197 | +0.25(+1.63%) |
Jan 31, 2024 | 15.42 | 15.58 | 15.29 | 15.29 | 62,048 | -0.01(-0.06%) |
Jan 30, 2024 | 15.32 | 15.36 | 15.26 | 15.30 | 25,826 | -0.12(-0.78%) |
Jan 29, 2024 | 15.32 | 15.47 | 15.27 | 15.42 | 104,172 | +0.08(+0.52%) |
Jan 26, 2024 | 15.44 | 15.46 | 15.34 | 15.34 | 26,044 | -0.12(-0.77%) |
Jan 25, 2024 | 15.45 | 15.47 | 15.36 | 15.46 | 27,034 | +0.07(+0.45%) |
Jan 24, 2024 | 15.61 | 15.67 | 15.39 | 15.39 | 44,697 | -0.02(-0.13%) |
Jan 23, 2024 | 15.42 | 15.48 | 15.35 | 15.41 | 52,580 | +0.07(+0.45%) |
Jan 22, 2024 | 15.30 | 15.42 | 15.29 | 15.34 | 70,469 | -0.01(-0.06%) |
Jan 19, 2024 | 15.26 | 15.37 | 15.18 | 15.35 | 35,835 | +0.09(+0.59%) |
Jan 18, 2024 | 15.28 | 15.33 | 15.19 | 15.26 | 33,516 | +0.06(+0.39%) |
Jan 17, 2024 | 15.26 | 15.26 | 15.14 | 15.20 | 28,529 | -0.30(-1.93%) |
Jan 16, 2024 | 15.73 | 15.73 | 15.47 | 15.50 | 80,470 | -0.50(-3.12%) |
Jan 12, 2024 | 16.04 | 16.14 | 15.96 | 16.00 | 21,438 | +0.00(+0.00%) |
Jan 11, 2024 | 16.11 | 16.11 | 15.89 | 16.00 | 19,960 | -0.16(-0.99%) |
Jan 10, 2024 | 16.13 | 16.16 | 16.02 | 16.16 | 31,999 | +0.03(+0.19%) |
Jan 09, 2024 | 16.08 | 16.13 | 16.03 | 16.13 | 29,161 | -0.03(-0.19%) |
Jan 08, 2024 | 15.99 | 16.16 | 15.99 | 16.16 | 25,386 | +0.15(+0.94%) |
Jan 05, 2024 | 15.84 | 16.12 | 15.84 | 16.01 | 29,518 | +0.07(+0.44%) |
Jan 04, 2024 | 15.83 | 16.01 | 15.83 | 15.94 | 71,136 | +0.11(+0.69%) |
Jan 03, 2024 | 15.99 | 15.99 | 15.77 | 15.83 | 82,084 | -0.37(-2.28%) |
Jan 02, 2024 | 16.22 | 16.34 | 16.15 | 16.20 | 76,428 | -0.25(-1.52%) |
Dec 29, 2023 | 16.59 | 16.59 | 16.41 | 16.45 | 39,057 | -0.07(-0.42%) |
Dec 28, 2023 | 16.40 | 16.54 | 16.40 | 16.52 | 48,533 | +0.11(+0.67%) |
Dec 27, 2023 | 16.34 | 16.47 | 16.34 | 16.41 | 71,222 | +0.11(+0.67%) |
Dec 26, 2023 | 16.16 | 16.35 | 16.13 | 16.30 | 52,478 | +0.14(+0.86%) |
Dec 22, 2023 | 16.14 | 16.25 | 16.13 | 16.16 | 57,972 | +0.02(+0.11%) |
Dec 21, 2023 | 16.01 | 16.18 | 16.01 | 16.15 | 83,901 | +0.33(+2.08%) |
Dec 20, 2023 | 16.01 | 16.06 | 15.81 | 15.82 | 20,878 | -0.19(-1.18%) |
Dec 19, 2023 | 15.92 | 16.03 | 15.92 | 16.01 | 51,986 | +0.19(+1.20%) |
Dec 18, 2023 | 15.94 | 16.01 | 15.82 | 15.82 | 45,813 | -0.13(-0.81%) |
Dec 15, 2023 | 15.96 | 16.07 | 15.94 | 15.95 | 50,590 | -0.04(-0.25%) |
Dec 14, 2023 | 15.74 | 16.05 | 15.74 | 15.99 | 108,009 | +0.54(+3.48%) |
Dec 13, 2023 | 15.03 | 15.45 | 15.00 | 15.45 | 60,118 | +0.50(+3.33%) |
Dec 12, 2023 | 14.97 | 14.97 | 14.87 | 14.95 | 32,607 | -0.10(-0.66%) |
Dec 11, 2023 | 15.07 | 15.09 | 15.01 | 15.05 | 53,402 | -0.14(-0.92%) |
Dec 08, 2023 | 15.20 | 15.26 | 15.13 | 15.19 | 22,845 | -0.02(-0.13%) |
Dec 07, 2023 | 15.29 | 15.29 | 15.19 | 15.21 | 48,435 | -0.01(-0.07%) |
Dec 06, 2023 | 15.24 | 15.34 | 15.22 | 15.22 | 53,309 | +0.14(+0.92%) |
Dec 05, 2023 | 15.13 | 15.18 | 15.08 | 15.08 | 56,447 | -0.09(-0.59%) |
Dec 04, 2023 | 15.14 | 15.18 | 15.04 | 15.17 | 67,495 | -0.09(-0.59%) |
Dec 01, 2023 | 14.97 | 15.26 | 14.97 | 15.26 | 102,047 | +0.23(+1.55%) |
Nov 30, 2023 | 14.98 | 15.03 | 14.95 | 15.03 | 26,711 | +0.13(+0.85%) |
Nov 29, 2023 | 14.91 | 14.96 | 14.88 | 14.90 | 24,237 | +0.14(+0.94%) |
Nov 28, 2023 | 14.68 | 14.82 | 14.68 | 14.76 | 34,217 | +0.05(+0.33%) |
Nov 27, 2023 | 14.69 | 14.74 | 14.66 | 14.71 | 40,721 | -0.03(-0.19%) |
Nov 24, 2023 | 14.63 | 14.74 | 14.63 | 14.74 | 22,977 | +0.04(+0.27%) |
Nov 22, 2023 | 14.77 | 14.77 | 14.67 | 14.70 | 24,983 | -0.06(-0.41%) |
Nov 21, 2023 | 14.85 | 14.85 | 14.74 | 14.76 | 41,723 | -0.27(-1.82%) |
Nov 20, 2023 | 14.93 | 15.09 | 14.89 | 15.04 | 85,398 | +0.17(+1.12%) |
Nov 17, 2023 | 14.82 | 14.87 | 14.78 | 14.87 | 50,697 | +0.17(+1.13%) |
Nov 16, 2023 | 14.73 | 14.79 | 14.66 | 14.70 | 40,764 | -0.06(-0.40%) |
Nov 15, 2023 | 14.78 | 14.83 | 14.73 | 14.76 | 46,977 | -0.03(-0.20%) |
Nov 14, 2023 | 14.31 | 14.80 | 14.31 | 14.79 | 159,939 | +0.81(+5.76%) |
Nov 13, 2023 | 14.00 | 14.04 | 13.95 | 13.99 | 42,926 | -0.11(-0.77%) |
Nov 10, 2023 | 13.94 | 14.09 | 13.88 | 14.09 | 110,390 | +0.12(+0.85%) |
Nov 09, 2023 | 14.01 | 14.14 | 13.94 | 13.97 | 51,183 | -0.02(-0.14%) |
Nov 08, 2023 | 14.01 | 14.04 | 13.96 | 13.99 | 50,407 | -0.02(-0.14%) |
Nov 07, 2023 | 14.12 | 14.14 | 13.93 | 14.01 | 60,122 | -0.18(-1.26%) |
Nov 06, 2023 | 14.25 | 14.26 | 14.15 | 14.19 | 54,318 | -0.08(-0.56%) |
Nov 03, 2023 | 14.24 | 14.34 | 14.17 | 14.27 | 66,098 | +0.39(+2.82%) |
Nov 02, 2023 | 13.71 | 13.89 | 13.71 | 13.88 | 64,726 | +0.54(+4.08%) |
Nov 01, 2023 | 13.34 | 13.37 | 13.25 | 13.34 | 85,895 | -0.20(-1.47%) |
Oct 31, 2023 | 13.55 | 13.59 | 13.48 | 13.54 | 38,451 | +0.00(+0.01%) |
Oct 30, 2023 | 13.50 | 13.57 | 13.45 | 13.53 | 35,697 | +0.12(+0.88%) |
Oct 27, 2023 | 13.58 | 13.65 | 13.37 | 13.42 | 102,641 | -0.03(-0.25%) |
Oct 26, 2023 | 13.44 | 13.51 | 13.40 | 13.45 | 22,605 | +0.00(+0.02%) |
Oct 25, 2023 | 13.49 | 13.52 | 13.42 | 13.45 | 30,473 | -0.18(-1.32%) |
Oct 24, 2023 | 13.43 | 13.70 | 13.43 | 13.63 | 159,229 | +0.35(+2.60%) |
Oct 23, 2023 | 13.19 | 13.42 | 13.16 | 13.28 | 32,007 | +0.00(+0.02%) |
Oct 20, 2023 | 13.41 | 13.41 | 13.28 | 13.28 | 41,448 | -0.17(-1.26%) |
Oct 19, 2023 | 13.46 | 13.58 | 13.40 | 13.45 | 47,900 | -0.02(-0.18%) |
Oct 18, 2023 | 13.69 | 13.69 | 13.46 | 13.47 | 46,499 | -0.34(-2.49%) |
Oct 17, 2023 | 13.70 | 13.93 | 13.70 | 13.82 | 35,832 | -0.01(-0.06%) |
Oct 16, 2023 | 13.76 | 13.83 | 13.71 | 13.82 | 26,337 | +0.09(+0.65%) |
Oct 13, 2023 | 13.86 | 13.86 | 13.71 | 13.73 | 23,648 | -0.18(-1.29%) |
Oct 12, 2023 | 14.26 | 14.26 | 13.88 | 13.91 | 56,522 | -0.35(-2.44%) |
Oct 11, 2023 | 14.25 | 14.29 | 14.16 | 14.26 | 38,576 | +0.11(+0.81%) |
Oct 10, 2023 | 13.92 | 14.15 | 13.92 | 14.15 | 47,931 | +0.39(+2.83%) |
Oct 09, 2023 | 13.63 | 13.77 | 13.63 | 13.76 | 26,784 | +0.03(+0.24%) |
Oct 06, 2023 | 13.52 | 13.72 | 13.35 | 13.72 | 101,579 | +0.20(+1.47%) |
Oct 05, 2023 | 13.49 | 13.55 | 13.43 | 13.53 | 91,948 | +0.06(+0.42%) |
Oct 04, 2023 | 13.58 | 13.61 | 13.36 | 13.47 | 262,717 | -0.06(-0.42%) |
Oct 03, 2023 | 13.69 | 13.69 | 13.48 | 13.53 | 39,652 | -0.42(-3.00%) |
Oct 02, 2023 | 14.28 | 14.28 | 13.90 | 13.94 | 60,212 | -0.49(-3.38%) |
Sep 29, 2023 | 14.62 | 14.65 | 14.38 | 14.43 | 75,185 | +0.02(+0.14%) |
Sep 28, 2023 | 14.43 | 14.47 | 14.36 | 14.41 | 22,988 | +0.04(+0.28%) |
Sep 27, 2023 | 14.51 | 14.54 | 14.29 | 14.37 | 38,006 | -0.06(-0.41%) |
Sep 26, 2023 | 14.65 | 14.65 | 14.42 | 14.43 | 39,745 | -0.30(-2.03%) |
Sep 25, 2023 | 14.79 | 14.75 | 14.71 | 14.73 | 138,597 | -0.19(-1.27%) |
Sep 22, 2023 | 15.00 | 15.04 | 14.91 | 14.92 | 55,017 | -0.03(-0.21%) |
Sep 21, 2023 | 15.13 | 15.13 | 14.95 | 14.95 | 46,550 | -0.35(-2.27%) |
Sep 20, 2023 | 15.35 | 15.48 | 15.27 | 15.30 | 14,607 | +0.04(+0.24%) |
Sep 19, 2023 | 15.32 | 15.38 | 15.26 | 15.26 | 21,101 | -0.06(-0.37%) |
Sep 18, 2023 | 15.30 | 15.38 | 15.26 | 15.32 | 44,570 | -0.04(-0.26%) |
Sep 15, 2023 | 15.45 | 15.48 | 15.36 | 15.36 | 46,584 | -0.16(-1.02%) |
Sep 14, 2023 | 15.27 | 15.55 | 15.27 | 15.52 | 127,002 | +0.39(+2.55%) |
Sep 13, 2023 | 15.09 | 15.20 | 15.07 | 15.13 | 34,792 | +0.07(+0.46%) |
Sep 12, 2023 | 15.08 | 15.13 | 15.05 | 15.06 | 32,564 | -0.12(-0.78%) |
Sep 11, 2023 | 15.08 | 15.20 | 15.08 | 15.18 | 26,447 | +0.09(+0.62%) |
Sep 08, 2023 | 15.07 | 15.15 | 15.06 | 15.09 | 20,558 | +0.07(+0.50%) |
Sep 07, 2023 | 14.97 | 15.08 | 14.97 | 15.01 | 43,769 | -0.05(-0.33%) |
Sep 06, 2023 | 15.17 | 15.22 | 15.06 | 15.06 | 37,625 | -0.15(-0.98%) |
Sep 05, 2023 | 15.43 | 15.43 | 15.21 | 15.21 | 60,369 | -0.42(-2.66%) |
Sep 01, 2023 | 15.76 | 15.82 | 15.61 | 15.62 | 18,939 | -0.05(-0.32%) |
Aug 31, 2023 | 15.86 | 15.86 | 15.62 | 15.67 | 29,766 | -0.08(-0.50%) |
Aug 30, 2023 | 15.95 | 15.95 | 15.75 | 15.75 | 65,504 | -0.56(-3.46%) |
Aug 29, 2023 | 15.99 | 16.35 | 15.99 | 16.32 | 42,828 | +0.32(+1.98%) |
Aug 28, 2023 | 15.91 | 16.02 | 15.91 | 16.00 | 41,348 | +0.13(+0.81%) |
Aug 25, 2023 | 15.82 | 15.90 | 15.75 | 15.87 | 29,407 | +0.14(+0.88%) |
Aug 24, 2023 | 15.83 | 15.92 | 15.73 | 15.73 | 35,949 | -0.13(-0.81%) |
Aug 23, 2023 | 15.71 | 15.87 | 15.71 | 15.86 | 18,401 | +0.28(+1.77%) |
Aug 22, 2023 | 15.58 | 15.61 | 15.57 | 15.59 | 46,197 | +0.07(+0.45%) |
Aug 21, 2023 | 15.54 | 15.57 | 15.43 | 15.52 | 25,210 | -0.03(-0.19%) |
Aug 18, 2023 | 15.48 | 15.57 | 15.37 | 15.55 | 39,077 | +0.06(+0.39%) |
Aug 17, 2023 | 15.67 | 15.67 | 15.48 | 15.49 | 37,641 | -0.19(-1.24%) |
Aug 16, 2023 | 15.73 | 15.78 | 15.68 | 15.68 | 19,085 | -0.06(-0.38%) |
Aug 15, 2023 | 15.86 | 15.92 | 15.73 | 15.74 | 37,390 | -0.31(-1.94%) |
Aug 14, 2023 | 15.88 | 16.07 | 15.88 | 16.05 | 31,608 | -0.01(-0.06%) |
Aug 11, 2023 | 16.11 | 16.13 | 15.98 | 16.06 | 63,402 | -0.12(-0.73%) |
Aug 10, 2023 | 16.22 | 16.33 | 16.16 | 16.18 | 95,532 | -0.09(-0.55%) |
Aug 09, 2023 | 16.27 | 16.37 | 16.22 | 16.27 | 29,298 | -0.03(-0.18%) |
Aug 08, 2023 | 16.24 | 16.32 | 16.20 | 16.30 | 101,520 | -0.07(-0.40%) |
Aug 07, 2023 | 16.31 | 16.38 | 16.27 | 16.36 | 51,077 | +0.04(+0.22%) |
Aug 04, 2023 | 16.39 | 16.53 | 16.31 | 16.33 | 53,849 | +0.02(+0.12%) |
Aug 03, 2023 | 16.37 | 16.37 | 16.22 | 16.31 | 71,995 | -0.10(-0.60%) |
Aug 02, 2023 | 16.62 | 16.66 | 16.37 | 16.41 | 72,785 | -0.34(-2.01%) |
Aug 01, 2023 | 16.85 | 16.89 | 16.74 | 16.74 | 50,529 | -0.18(-1.05%) |
Jul 31, 2023 | 16.97 | 17.11 | 16.91 | 16.92 | 55,859 | -0.03(-0.18%) |
Jul 28, 2023 | 17.11 | 17.11 | 16.91 | 16.95 | 47,256 | -0.08(-0.47%) |
Jul 27, 2023 | 17.37 | 17.37 | 17.01 | 17.03 | 72,532 | -0.42(-2.38%) |
Jul 26, 2023 | 17.29 | 17.48 | 17.29 | 17.45 | 23,477 | +0.10(+0.57%) |
Jul 25, 2023 | 17.26 | 17.35 | 17.26 | 17.35 | 46,922 | +0.03(+0.20%) |
Jul 24, 2023 | 17.30 | 17.37 | 17.29 | 17.31 | 12,320 | +0.00(+0.03%) |
Jul 21, 2023 | 17.30 | 17.34 | 17.26 | 17.31 | 21,741 | -0.03(-0.17%) |
Jul 20, 2023 | 17.37 | 17.42 | 17.31 | 17.34 | 40,718 | -0.09(-0.53%) |
Jul 19, 2023 | 17.44 | 17.53 | 17.41 | 17.43 | 21,690 | +0.01(+0.05%) |
Jul 18, 2023 | 17.47 | 17.47 | 17.35 | 17.42 | 49,505 | -0.02(-0.09%) |
Jul 17, 2023 | 17.34 | 17.52 | 17.33 | 17.44 | 51,799 | +0.09(+0.51%) |
Jul 14, 2023 | 17.49 | 17.49 | 17.35 | 17.35 | 60,259 | -0.23(-1.30%) |
Jul 13, 2023 | 17.45 | 17.61 | 17.45 | 17.58 | 23,214 | +0.29(+1.66%) |
Jul 12, 2023 | 17.27 | 17.33 | 17.19 | 17.29 | 26,721 | +0.24(+1.43%) |
Jul 11, 2023 | 16.93 | 17.05 | 16.93 | 17.04 | 18,082 | +0.19(+1.14%) |
Jul 10, 2023 | 16.84 | 16.90 | 16.81 | 16.85 | 56,204 | +0.07(+0.41%) |
Jul 07, 2023 | 16.78 | 16.93 | 16.78 | 16.78 | 31,695 | -0.01(-0.06%) |
Jul 06, 2023 | 16.88 | 16.88 | 16.72 | 16.79 | 21,203 | -0.21(-1.22%) |
Jul 05, 2023 | 17.12 | 17.12 | 17.00 | 17.00 | 54,264 | -0.31(-1.80%) |
Jul 03, 2023 | 17.23 | 17.33 | 17.23 | 17.31 | 30,766 | +0.00(+0.03%) |
Jun 30, 2023 | 17.33 | 17.33 | 17.21 | 17.31 | 26,379 | +0.25(+1.45%) |
Jun 29, 2023 | 17.09 | 17.09 | 16.99 | 17.06 | 35,164 | -0.06(-0.35%) |
Jun 28, 2023 | 17.06 | 17.13 | 17.06 | 17.12 | 23,350 | +0.14(+0.82%) |
Jun 27, 2023 | 16.99 | 17.07 | 16.94 | 16.98 | 95,549 | +0.11(+0.67%) |
Jun 26, 2023 | 16.88 | 16.97 | 16.83 | 16.87 | 30,825 | +0.07(+0.41%) |
Jun 23, 2023 | 16.99 | 16.99 | 16.77 | 16.80 | 162,914 | -0.52(-3.01%) |
Jun 22, 2023 | 17.47 | 17.55 | 17.32 | 17.32 | 198,048 | -0.18(-1.01%) |
Jun 21, 2023 | 17.50 | 17.52 | 17.39 | 17.50 | 32,686 | -0.00(-0.03%) |
Jun 20, 2023 | 17.65 | 17.67 | 17.49 | 17.50 | 513,436 | -0.15(-0.86%) |
Jun 16, 2023 | 17.73 | 17.81 | 17.66 | 17.66 | 69,512 | -0.04(-0.22%) |
Jun 15, 2023 | 17.52 | 17.70 | 17.50 | 17.69 | 44,963 | +0.21(+1.18%) |
Jun 14, 2023 | 17.56 | 17.59 | 17.40 | 17.49 | 31,921 | +0.09(+0.51%) |
Jun 13, 2023 | 17.54 | 17.54 | 17.39 | 17.40 | 73,427 | -0.05(-0.28%) |
Jun 12, 2023 | 17.46 | 17.51 | 17.41 | 17.45 | 78,704 | +0.01(+0.06%) |
Jun 09, 2023 | 17.51 | 17.56 | 17.44 | 17.44 | 69,229 | -0.04(-0.22%) |
Jun 08, 2023 | 17.36 | 17.48 | 17.33 | 17.48 | 17,116 | +0.17(+0.97%) |
Jun 07, 2023 | 17.37 | 17.41 | 17.31 | 17.31 | 32,209 | -0.15(-0.84%) |
Jun 06, 2023 | 17.28 | 17.46 | 17.23 | 17.46 | 27,052 | +0.11(+0.62%) |
Jun 05, 2023 | 17.35 | 17.40 | 17.30 | 17.35 | 42,916 | -0.01(-0.06%) |
Jun 02, 2023 | 17.28 | 17.40 | 17.23 | 17.36 | 138,578 | +0.18(+1.03%) |