Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 14.41 | 14.46 | 14.31 | 14.39 | 609,386 | -0.08(-0.55%) |
Jun 06, 2024 | 14.43 | 14.57 | 14.40 | 14.47 | 580,261 | +0.02(+0.14%) |
Jun 05, 2024 | 14.70 | 14.70 | 14.39 | 14.45 | 480,313 | -0.12(-0.81%) |
Jun 04, 2024 | 14.74 | 14.94 | 14.56 | 14.57 | 658,181 | -0.24(-1.60%) |
Jun 03, 2024 | 15.04 | 15.12 | 14.66 | 14.81 | 598,311 | -0.10(-0.66%) |
May 31, 2024 | 15.00 | 15.30 | 14.82 | 14.91 | 3,805,088 | -0.05(-0.33%) |
May 30, 2024 | 14.69 | 14.95 | 14.58 | 14.95 | 730,674 | +0.38(+2.58%) |
May 29, 2024 | 14.51 | 14.64 | 14.39 | 14.58 | 730,276 | -0.10(-0.71%) |
May 28, 2024 | 14.99 | 15.00 | 14.64 | 14.68 | 722,406 | -0.27(-1.82%) |
May 24, 2024 | 14.97 | 15.01 | 14.77 | 14.95 | 522,461 | +0.18(+1.20%) |
May 23, 2024 | 15.17 | 15.17 | 14.61 | 14.78 | 586,546 | -0.31(-2.03%) |
May 22, 2024 | 15.27 | 15.31 | 15.06 | 15.08 | 568,701 | -0.22(-1.42%) |
May 21, 2024 | 14.90 | 15.35 | 14.84 | 15.30 | 803,500 | +0.36(+2.38%) |
May 20, 2024 | 15.23 | 15.31 | 14.93 | 14.94 | 663,535 | -0.31(-2.01%) |
May 17, 2024 | 15.40 | 15.41 | 15.19 | 15.25 | 438,670 | -0.12(-0.77%) |
May 16, 2024 | 15.42 | 15.53 | 14.91 | 15.37 | 1,230,550 | -0.06(-0.38%) |
May 15, 2024 | 15.66 | 15.66 | 15.32 | 15.43 | 472,037 | -0.10(-0.64%) |
May 14, 2024 | 15.66 | 15.78 | 15.50 | 15.53 | 832,672 | +0.05(+0.32%) |
May 13, 2024 | 15.50 | 15.82 | 15.39 | 15.48 | 747,382 | +0.17(+1.10%) |
May 10, 2024 | 15.33 | 15.40 | 15.22 | 15.31 | 664,828 | +0.05(+0.32%) |
May 09, 2024 | 15.32 | 15.45 | 15.22 | 15.26 | 553,188 | -0.04(-0.26%) |
May 08, 2024 | 15.26 | 15.34 | 15.17 | 15.30 | 898,018 | +0.00(+0.00%) |
May 07, 2024 | 15.60 | 15.80 | 15.20 | 15.30 | 965,413 | -0.29(-1.84%) |
May 06, 2024 | 15.92 | 16.01 | 15.53 | 15.59 | 786,255 | -0.22(-1.38%) |
May 03, 2024 | 15.53 | 15.82 | 15.53 | 15.81 | 880,472 | +0.53(+3.50%) |
May 02, 2024 | 15.45 | 15.45 | 15.17 | 15.27 | 651,064 | +0.02(+0.13%) |
May 01, 2024 | 14.91 | 15.32 | 14.82 | 15.25 | 928,788 | +0.40(+2.66%) |
Apr 30, 2024 | 15.22 | 15.29 | 14.84 | 14.86 | 1,740,391 | -0.52(-3.41%) |
Apr 29, 2024 | 15.55 | 15.67 | 15.37 | 15.38 | 789,992 | -0.17(-1.08%) |
Apr 26, 2024 | 15.56 | 15.80 | 15.45 | 15.55 | 774,955 | -0.04(-0.25%) |
Apr 25, 2024 | 15.73 | 15.79 | 15.31 | 15.59 | 1,574,690 | -0.33(-2.05%) |
Apr 24, 2024 | 15.17 | 16.09 | 15.17 | 15.91 | 2,274,520 | -0.50(-3.07%) |
Apr 23, 2024 | 16.35 | 16.61 | 16.35 | 16.42 | 1,876,777 | +0.02(+0.12%) |
Apr 22, 2024 | 16.20 | 16.56 | 16.15 | 16.40 | 813,050 | +0.37(+2.28%) |
Apr 19, 2024 | 16.06 | 16.38 | 15.96 | 16.03 | 1,217,377 | -0.05(-0.31%) |
Apr 18, 2024 | 16.00 | 16.39 | 15.96 | 16.08 | 733,313 | +0.16(+0.99%) |
Apr 17, 2024 | 16.24 | 16.41 | 15.92 | 15.92 | 699,880 | -0.16(-0.98%) |
Apr 16, 2024 | 15.85 | 16.10 | 15.75 | 16.08 | 657,409 | +0.11(+0.68%) |
Apr 15, 2024 | 16.27 | 16.41 | 15.83 | 15.97 | 854,140 | -0.29(-1.76%) |
Apr 12, 2024 | 16.32 | 16.42 | 16.21 | 16.26 | 535,680 | -0.21(-1.26%) |
Apr 11, 2024 | 16.60 | 16.65 | 16.35 | 16.47 | 509,525 | -0.01(-0.06%) |
Apr 10, 2024 | 16.52 | 16.73 | 16.25 | 16.48 | 766,286 | -0.46(-2.69%) |
Apr 09, 2024 | 17.01 | 17.09 | 16.75 | 16.93 | 597,736 | +0.00(+0.00%) |
Apr 08, 2024 | 16.85 | 17.06 | 16.81 | 16.93 | 1,046,344 | +0.09(+0.53%) |
Apr 05, 2024 | 16.61 | 16.86 | 16.56 | 16.84 | 592,672 | +0.16(+0.95%) |
Apr 04, 2024 | 17.24 | 17.37 | 16.66 | 16.69 | 744,374 | -0.36(-2.09%) |
Apr 03, 2024 | 16.77 | 17.31 | 16.60 | 17.04 | 703,347 | +0.54(+3.30%) |
Apr 02, 2024 | 16.66 | 16.71 | 16.45 | 16.50 | 598,392 | -0.35(-2.06%) |
Apr 01, 2024 | 17.21 | 17.21 | 16.84 | 16.84 | 397,041 | -0.37(-2.13%) |
Mar 28, 2024 | 17.07 | 17.36 | 17.07 | 17.21 | 587,053 | +0.18(+1.05%) |
Mar 27, 2024 | 16.90 | 17.07 | 16.90 | 17.03 | 582,323 | +0.16(+0.94%) |
Mar 26, 2024 | 17.00 | 17.11 | 16.87 | 16.87 | 517,912 | -0.09(-0.52%) |
Mar 25, 2024 | 16.61 | 17.02 | 16.61 | 16.96 | 631,513 | +0.33(+1.96%) |
Mar 22, 2024 | 16.91 | 16.91 | 16.60 | 16.64 | 473,361 | -0.16(-0.94%) |
Mar 21, 2024 | 16.79 | 16.94 | 16.60 | 16.79 | 766,867 | +0.05(+0.30%) |
Mar 20, 2024 | 16.27 | 16.84 | 16.17 | 16.74 | 651,406 | +0.37(+2.23%) |
Mar 19, 2024 | 16.08 | 16.42 | 16.08 | 16.38 | 817,919 | +0.30(+1.84%) |
Mar 18, 2024 | 16.35 | 16.39 | 16.07 | 16.08 | 623,713 | -0.32(-1.93%) |
Mar 15, 2024 | 16.16 | 16.45 | 16.16 | 16.40 | 2,282,963 | +0.14(+0.85%) |
Mar 14, 2024 | 16.66 | 16.73 | 16.13 | 16.26 | 892,641 | -0.45(-2.66%) |
Mar 13, 2024 | 16.49 | 16.75 | 16.49 | 16.71 | 550,874 | +0.16(+0.96%) |
Mar 12, 2024 | 16.36 | 16.60 | 16.28 | 16.55 | 492,425 | +0.17(+1.03%) |
Mar 11, 2024 | 16.28 | 16.50 | 16.24 | 16.38 | 818,497 | +0.11(+0.67%) |
Mar 08, 2024 | 16.48 | 16.56 | 16.15 | 16.27 | 555,015 | +0.00(+0.00%) |
Mar 07, 2024 | 16.36 | 16.55 | 16.12 | 16.27 | 730,069 | +0.08(+0.49%) |
Mar 06, 2024 | 16.16 | 16.31 | 15.97 | 16.19 | 1,267,597 | +0.03(+0.18%) |
Mar 05, 2024 | 16.12 | 16.36 | 16.07 | 16.16 | 646,156 | -0.08(-0.49%) |
Mar 04, 2024 | 16.27 | 16.40 | 16.17 | 16.24 | 817,275 | -0.04(-0.24%) |
Mar 01, 2024 | 16.05 | 16.30 | 15.86 | 16.28 | 698,989 | +0.20(+1.23%) |
Feb 29, 2024 | 15.66 | 16.14 | 15.63 | 16.08 | 1,418,677 | +0.66(+4.30%) |
Feb 28, 2024 | 15.60 | 15.80 | 15.39 | 15.42 | 1,084,246 | -0.19(-1.19%) |
Feb 27, 2024 | 15.91 | 15.96 | 15.58 | 15.61 | 651,667 | -0.17(-1.06%) |
Feb 26, 2024 | 15.85 | 16.09 | 15.70 | 15.77 | 657,380 | -0.17(-1.04%) |
Feb 23, 2024 | 15.82 | 16.20 | 15.82 | 15.94 | 821,564 | +0.09(+0.56%) |
Feb 22, 2024 | 15.69 | 15.87 | 15.66 | 15.85 | 1,337,921 | +0.06(+0.37%) |
Feb 21, 2024 | 15.77 | 15.83 | 15.64 | 15.79 | 706,549 | -0.12(-0.74%) |
Feb 20, 2024 | 15.76 | 16.18 | 15.74 | 15.91 | 740,038 | -0.04(-0.25%) |
Feb 16, 2024 | 16.01 | 16.16 | 15.81 | 15.95 | 679,155 | -0.21(-1.27%) |
Feb 15, 2024 | 15.92 | 16.22 | 15.92 | 16.15 | 670,845 | +0.31(+1.98%) |
Feb 14, 2024 | 15.76 | 15.89 | 15.66 | 15.84 | 606,995 | +0.21(+1.32%) |
Feb 13, 2024 | 15.72 | 15.83 | 15.54 | 15.63 | 1,047,167 | -0.55(-3.39%) |
Feb 12, 2024 | 15.88 | 16.36 | 15.88 | 16.18 | 841,697 | +0.33(+2.10%) |
Feb 09, 2024 | 15.80 | 15.86 | 15.54 | 15.85 | 878,285 | +0.08(+0.50%) |
Feb 08, 2024 | 15.49 | 15.82 | 15.32 | 15.77 | 1,048,053 | +0.23(+1.45%) |
Feb 07, 2024 | 15.63 | 15.69 | 15.16 | 15.55 | 1,661,463 | -0.08(-0.50%) |
Feb 06, 2024 | 15.57 | 15.99 | 15.55 | 15.63 | 917,767 | -0.08(-0.50%) |
Feb 05, 2024 | 15.67 | 15.81 | 15.39 | 15.70 | 1,138,848 | -0.14(-0.87%) |
Feb 02, 2024 | 15.99 | 16.01 | 15.71 | 15.84 | 1,303,150 | -0.26(-1.64%) |
Feb 01, 2024 | 16.80 | 16.84 | 15.97 | 16.10 | 1,936,152 | -0.75(-4.47%) |
Jan 31, 2024 | 16.65 | 17.49 | 16.56 | 16.86 | 2,620,969 | -0.71(-4.07%) |
Jan 30, 2024 | 17.74 | 17.98 | 17.55 | 17.57 | 1,992,726 | -0.22(-1.21%) |
Jan 29, 2024 | 17.79 | 17.83 | 17.63 | 17.79 | 855,592 | +0.05(+0.28%) |
Jan 26, 2024 | 17.58 | 17.83 | 17.51 | 17.74 | 1,102,128 | +0.27(+1.57%) |
Jan 25, 2024 | 17.52 | 17.66 | 17.28 | 17.47 | 793,405 | +0.15(+0.85%) |
Jan 24, 2024 | 17.28 | 17.50 | 17.17 | 17.32 | 769,890 | +0.21(+1.20%) |
Jan 23, 2024 | 17.32 | 17.41 | 17.10 | 17.11 | 866,868 | -0.03(-0.17%) |
Jan 22, 2024 | 17.04 | 17.36 | 16.89 | 17.14 | 1,002,082 | +0.34(+2.04%) |
Jan 19, 2024 | 16.63 | 16.80 | 16.39 | 16.80 | 1,101,936 | +0.30(+1.84%) |
Jan 18, 2024 | 16.67 | 16.70 | 16.20 | 16.50 | 1,242,684 | -0.10(-0.59%) |
Jan 17, 2024 | 16.61 | 16.89 | 16.57 | 16.59 | 842,293 | -0.29(-1.74%) |
Jan 16, 2024 | 16.65 | 16.95 | 16.65 | 16.89 | 897,006 | -0.07(-0.40%) |
Jan 12, 2024 | 17.26 | 17.31 | 16.79 | 16.96 | 934,277 | -0.09(-0.52%) |
Jan 11, 2024 | 17.10 | 17.14 | 16.82 | 17.04 | 1,298,261 | -0.05(-0.29%) |
Jan 10, 2024 | 16.69 | 17.26 | 16.69 | 17.09 | 1,438,801 | -0.28(-1.63%) |
Jan 09, 2024 | 17.45 | 17.62 | 17.17 | 17.38 | 901,886 | -0.28(-1.61%) |
Jan 08, 2024 | 17.25 | 17.79 | 17.25 | 17.66 | 919,429 | -0.19(-1.04%) |
Jan 05, 2024 | 17.54 | 18.06 | 17.47 | 17.85 | 698,216 | +0.18(+1.00%) |
Jan 04, 2024 | 17.59 | 17.96 | 17.45 | 17.67 | 663,536 | +0.15(+0.84%) |
Jan 03, 2024 | 17.94 | 17.95 | 17.52 | 17.52 | 1,038,239 | -0.58(-3.19%) |
Jan 02, 2024 | 17.82 | 18.35 | 17.72 | 18.10 | 862,274 | -0.13(-0.70%) |
Dec 29, 2023 | 18.49 | 18.53 | 18.18 | 18.23 | 567,558 | -0.26(-1.43%) |
Dec 28, 2023 | 18.43 | 18.54 | 18.35 | 18.49 | 448,641 | +0.02(+0.11%) |
Dec 27, 2023 | 18.72 | 18.72 | 18.43 | 18.47 | 515,729 | -0.18(-0.95%) |
Dec 26, 2023 | 18.78 | 18.84 | 18.63 | 18.65 | 549,001 | -0.08(-0.42%) |
Dec 22, 2023 | 18.91 | 19.03 | 18.63 | 18.73 | 468,114 | -0.12(-0.62%) |
Dec 21, 2023 | 18.48 | 18.85 | 18.40 | 18.85 | 866,876 | +0.59(+3.22%) |
Dec 20, 2023 | 18.63 | 18.73 | 18.24 | 18.26 | 808,880 | -0.34(-1.84%) |
Dec 19, 2023 | 18.40 | 18.69 | 18.31 | 18.60 | 632,465 | +0.23(+1.23%) |
Dec 18, 2023 | 18.95 | 18.95 | 18.34 | 18.38 | 775,450 | -0.43(-2.29%) |
Dec 15, 2023 | 19.27 | 19.27 | 18.75 | 18.81 | 2,898,585 | -0.35(-1.84%) |
Dec 14, 2023 | 18.60 | 19.22 | 18.29 | 19.16 | 1,344,048 | +0.66(+3.54%) |
Dec 13, 2023 | 18.33 | 18.59 | 18.03 | 18.50 | 1,213,904 | +0.29(+1.61%) |
Dec 12, 2023 | 18.06 | 18.43 | 18.06 | 18.21 | 956,501 | +0.07(+0.38%) |
Dec 11, 2023 | 18.09 | 18.27 | 18.06 | 18.14 | 737,925 | +0.05(+0.27%) |
Dec 08, 2023 | 17.77 | 18.14 | 17.61 | 18.09 | 626,112 | +0.32(+1.82%) |
Dec 07, 2023 | 17.51 | 17.78 | 17.42 | 17.77 | 893,423 | +0.37(+2.14%) |
Dec 06, 2023 | 17.59 | 17.78 | 17.35 | 17.40 | 944,407 | -0.07(-0.39%) |
Dec 05, 2023 | 17.38 | 17.54 | 17.25 | 17.47 | 749,481 | -0.04(-0.22%) |
Dec 04, 2023 | 17.24 | 17.50 | 17.24 | 17.50 | 910,860 | +0.18(+1.02%) |
Dec 01, 2023 | 16.68 | 17.39 | 16.65 | 17.33 | 862,591 | +0.56(+3.33%) |
Nov 30, 2023 | 16.65 | 16.84 | 16.57 | 16.77 | 653,166 | +0.24(+1.48%) |
Nov 29, 2023 | 16.53 | 16.84 | 16.52 | 16.53 | 598,757 | +0.11(+0.65%) |
Nov 28, 2023 | 16.26 | 16.49 | 16.19 | 16.42 | 496,221 | +0.18(+1.14%) |
Nov 27, 2023 | 16.20 | 16.37 | 16.19 | 16.23 | 571,176 | -0.10(-0.59%) |
Nov 24, 2023 | 16.31 | 16.45 | 16.18 | 16.33 | 332,718 | +0.08(+0.48%) |
Nov 22, 2023 | 16.20 | 16.28 | 16.07 | 16.25 | 491,931 | +0.20(+1.27%) |
Nov 21, 2023 | 16.26 | 16.37 | 16.04 | 16.05 | 515,880 | -0.36(-2.19%) |
Nov 20, 2023 | 16.13 | 16.44 | 16.01 | 16.41 | 670,989 | +0.29(+1.80%) |
Nov 17, 2023 | 16.29 | 16.30 | 16.03 | 16.12 | 1,329,887 | +0.07(+0.42%) |
Nov 16, 2023 | 16.77 | 16.77 | 16.02 | 16.05 | 872,354 | -0.72(-4.28%) |
Nov 15, 2023 | 16.51 | 17.02 | 16.51 | 16.77 | 742,108 | +0.03(+0.17%) |
Nov 14, 2023 | 16.51 | 16.78 | 16.50 | 16.74 | 803,226 | +0.74(+4.61%) |
Nov 13, 2023 | 15.98 | 16.11 | 15.88 | 16.00 | 505,963 | -0.04(-0.24%) |
Nov 10, 2023 | 15.91 | 16.05 | 15.75 | 16.04 | 673,636 | +0.23(+1.47%) |
Nov 09, 2023 | 15.95 | 16.20 | 15.76 | 15.81 | 1,014,034 | -0.69(-4.17%) |
Nov 08, 2023 | 16.55 | 16.66 | 16.32 | 16.50 | 666,580 | -0.08(-0.47%) |
Nov 07, 2023 | 16.49 | 16.70 | 16.39 | 16.57 | 548,332 | -0.01(-0.06%) |
Nov 06, 2023 | 16.51 | 16.60 | 16.32 | 16.58 | 677,190 | +0.06(+0.35%) |
Nov 03, 2023 | 16.45 | 16.76 | 16.45 | 16.53 | 994,388 | +0.44(+2.71%) |
Nov 02, 2023 | 15.68 | 16.12 | 15.62 | 16.09 | 921,684 | +0.66(+4.27%) |
Nov 01, 2023 | 15.30 | 15.51 | 15.20 | 15.43 | 751,483 | +0.00(+0.00%) |
Oct 31, 2023 | 15.41 | 15.54 | 15.30 | 15.43 | 1,156,773 | +0.01(+0.06%) |
Oct 30, 2023 | 15.48 | 15.66 | 15.36 | 15.42 | 1,069,128 | +0.15(+0.95%) |
Oct 27, 2023 | 15.62 | 15.71 | 15.13 | 15.27 | 1,371,079 | -0.28(-1.78%) |
Oct 26, 2023 | 15.63 | 15.86 | 15.21 | 15.55 | 1,307,748 | -0.10(-0.65%) |
Oct 25, 2023 | 14.07 | 16.04 | 13.67 | 15.65 | 1,795,132 | -0.94(-5.67%) |
Oct 24, 2023 | 16.65 | 16.80 | 16.54 | 16.59 | 919,883 | +0.05(+0.29%) |
Oct 23, 2023 | 16.22 | 16.71 | 16.22 | 16.55 | 851,297 | +0.22(+1.37%) |
Oct 20, 2023 | 16.66 | 16.71 | 16.31 | 16.32 | 781,872 | -0.28(-1.69%) |
Oct 19, 2023 | 16.81 | 16.97 | 16.56 | 16.60 | 668,341 | -0.24(-1.44%) |
Oct 18, 2023 | 16.92 | 17.04 | 16.81 | 16.85 | 507,863 | -0.29(-1.70%) |
Oct 17, 2023 | 16.87 | 17.25 | 16.87 | 17.14 | 728,872 | +0.16(+0.91%) |
Oct 16, 2023 | 16.91 | 17.13 | 16.85 | 16.98 | 745,161 | +0.20(+1.21%) |
Oct 13, 2023 | 17.46 | 17.53 | 16.74 | 16.78 | 771,614 | -0.53(-3.08%) |
Oct 12, 2023 | 17.24 | 17.32 | 17.04 | 17.31 | 820,298 | +0.11(+0.62%) |
Oct 11, 2023 | 17.04 | 17.32 | 17.01 | 17.20 | 696,402 | +0.03(+0.17%) |
Oct 10, 2023 | 17.20 | 17.39 | 17.18 | 17.18 | 947,677 | -0.05(-0.28%) |
Oct 09, 2023 | 16.84 | 17.35 | 16.69 | 17.22 | 896,803 | +0.33(+1.95%) |
Oct 06, 2023 | 16.47 | 17.10 | 16.34 | 16.89 | 842,175 | +0.28(+1.69%) |
Oct 05, 2023 | 16.08 | 16.65 | 16.06 | 16.61 | 1,118,414 | +0.43(+2.64%) |
Oct 04, 2023 | 16.06 | 16.21 | 15.81 | 16.19 | 852,696 | +0.14(+0.85%) |
Oct 03, 2023 | 16.40 | 16.46 | 15.87 | 16.05 | 1,001,584 | -0.48(-2.93%) |
Oct 02, 2023 | 16.67 | 16.79 | 16.41 | 16.54 | 726,400 | -0.16(-0.99%) |
Sep 29, 2023 | 16.82 | 16.94 | 16.63 | 16.70 | 895,225 | -0.05(-0.29%) |
Sep 28, 2023 | 16.45 | 16.80 | 16.45 | 16.75 | 745,709 | +0.32(+1.95%) |
Sep 27, 2023 | 16.43 | 16.58 | 16.29 | 16.43 | 707,737 | +0.12(+0.71%) |
Sep 26, 2023 | 16.27 | 16.49 | 16.23 | 16.31 | 678,041 | -0.15(-0.88%) |
Sep 25, 2023 | 16.19 | 16.47 | 16.40 | 16.46 | 480,386 | +0.19(+1.19%) |
Sep 22, 2023 | 16.31 | 16.38 | 16.21 | 16.26 | 612,437 | -0.03(-0.18%) |
Sep 21, 2023 | 16.39 | 16.55 | 16.28 | 16.29 | 759,639 | -0.21(-1.29%) |
Sep 20, 2023 | 16.69 | 16.84 | 16.50 | 16.51 | 730,488 | -0.09(-0.53%) |
Sep 19, 2023 | 16.68 | 16.75 | 16.55 | 16.59 | 1,014,765 | -0.06(-0.35%) |
Sep 18, 2023 | 17.41 | 17.41 | 16.56 | 16.65 | 1,157,498 | -0.69(-3.97%) |
Sep 15, 2023 | 17.18 | 17.49 | 17.15 | 17.34 | 5,871,196 | +0.15(+0.85%) |
Sep 14, 2023 | 17.02 | 17.33 | 17.02 | 17.20 | 1,076,290 | +0.39(+2.31%) |
Sep 13, 2023 | 16.85 | 16.99 | 16.70 | 16.81 | 1,310,468 | -0.03(-0.17%) |
Sep 12, 2023 | 16.73 | 16.87 | 16.56 | 16.84 | 1,573,353 | +0.09(+0.52%) |
Sep 11, 2023 | 16.67 | 16.89 | 16.67 | 16.75 | 891,366 | +0.23(+1.41%) |
Sep 08, 2023 | 16.50 | 16.57 | 16.30 | 16.52 | 888,435 | -0.02(-0.12%) |
Sep 07, 2023 | 16.95 | 17.01 | 16.46 | 16.54 | 994,685 | -0.44(-2.57%) |
Sep 06, 2023 | 17.21 | 17.35 | 16.89 | 16.97 | 874,853 | -0.25(-1.46%) |
Sep 05, 2023 | 17.51 | 17.51 | 17.20 | 17.22 | 1,176,403 | -0.39(-2.20%) |
Sep 01, 2023 | 17.26 | 17.65 | 17.24 | 17.61 | 604,165 | +0.49(+2.89%) |
Aug 31, 2023 | 16.96 | 17.22 | 16.95 | 17.12 | 1,021,626 | +0.16(+0.91%) |
Aug 30, 2023 | 17.01 | 17.07 | 16.88 | 16.96 | 949,733 | -0.08(-0.45%) |
Aug 29, 2023 | 16.77 | 17.06 | 16.77 | 17.04 | 969,219 | +0.25(+1.49%) |
Aug 28, 2023 | 16.89 | 17.11 | 16.77 | 16.79 | 648,931 | +0.01(+0.06%) |
Aug 25, 2023 | 16.95 | 17.04 | 16.65 | 16.78 | 660,939 | -0.14(-0.85%) |
Aug 24, 2023 | 16.87 | 17.14 | 16.80 | 16.92 | 1,386,698 | +0.05(+0.29%) |
Aug 23, 2023 | 16.64 | 16.90 | 16.55 | 16.88 | 695,747 | +0.25(+1.50%) |
Aug 22, 2023 | 16.80 | 16.83 | 16.56 | 16.63 | 806,565 | -0.18(-1.09%) |
Aug 21, 2023 | 16.95 | 17.01 | 16.57 | 16.81 | 731,836 | -0.08(-0.46%) |
Aug 18, 2023 | 16.61 | 16.99 | 16.55 | 16.89 | 762,695 | +0.15(+0.92%) |
Aug 17, 2023 | 16.65 | 16.78 | 16.62 | 16.73 | 970,936 | +0.12(+0.69%) |
Aug 16, 2023 | 16.63 | 16.74 | 16.58 | 16.62 | 1,020,957 | -0.08(-0.46%) |
Aug 15, 2023 | 16.79 | 16.79 | 16.53 | 16.69 | 819,644 | -0.32(-1.86%) |
Aug 14, 2023 | 17.02 | 17.03 | 16.79 | 17.01 | 887,011 | -0.12(-0.67%) |
Aug 11, 2023 | 16.98 | 17.16 | 16.90 | 17.13 | 627,982 | +0.06(+0.34%) |
Aug 10, 2023 | 17.40 | 17.49 | 17.03 | 17.07 | 778,993 | -0.29(-1.66%) |
Aug 09, 2023 | 17.63 | 17.72 | 17.35 | 17.36 | 623,636 | -0.34(-1.90%) |
Aug 08, 2023 | 17.62 | 17.73 | 17.48 | 17.69 | 672,697 | -0.18(-1.02%) |
Aug 07, 2023 | 17.59 | 17.93 | 17.59 | 17.88 | 735,494 | +0.29(+1.64%) |
Aug 04, 2023 | 17.64 | 17.83 | 17.56 | 17.59 | 614,630 | -0.06(-0.33%) |
Aug 03, 2023 | 17.60 | 17.76 | 17.49 | 17.64 | 920,567 | -0.08(-0.43%) |
Aug 02, 2023 | 17.99 | 17.99 | 17.68 | 17.72 | 981,491 | -0.41(-2.28%) |
Aug 01, 2023 | 18.09 | 18.24 | 17.85 | 18.13 | 1,055,419 | -0.16(-0.89%) |
Jul 31, 2023 | 18.29 | 18.47 | 18.11 | 18.30 | 1,213,376 | +0.12(+0.63%) |
Jul 28, 2023 | 18.15 | 18.38 | 18.08 | 18.18 | 907,339 | +0.14(+0.80%) |
Jul 27, 2023 | 17.99 | 18.29 | 17.69 | 18.04 | 982,505 | +0.11(+0.59%) |
Jul 26, 2023 | 17.88 | 18.81 | 17.53 | 17.93 | 1,292,724 | -0.65(-3.52%) |
Jul 25, 2023 | 18.67 | 18.86 | 18.54 | 18.59 | 1,112,166 | -0.08(-0.41%) |
Jul 24, 2023 | 18.32 | 18.71 | 18.32 | 18.66 | 1,350,678 | +0.30(+1.62%) |
Jul 21, 2023 | 18.48 | 18.55 | 18.28 | 18.37 | 1,167,442 | -0.12(-0.68%) |
Jul 20, 2023 | 18.69 | 18.80 | 18.37 | 18.49 | 926,542 | -0.30(-1.59%) |
Jul 19, 2023 | 18.80 | 18.92 | 18.66 | 18.79 | 1,175,348 | +0.03(+0.15%) |
Jul 18, 2023 | 18.55 | 18.77 | 18.45 | 18.76 | 813,046 | +0.26(+1.40%) |
Jul 17, 2023 | 18.31 | 18.65 | 18.31 | 18.50 | 1,306,350 | +0.10(+0.52%) |
Jul 14, 2023 | 18.41 | 18.47 | 18.09 | 18.40 | 794,221 | +0.05(+0.26%) |
Jul 13, 2023 | 18.35 | 18.42 | 18.22 | 18.36 | 775,430 | +0.04(+0.21%) |
Jul 12, 2023 | 18.26 | 18.42 | 18.24 | 18.32 | 943,455 | +0.21(+1.17%) |
Jul 11, 2023 | 17.88 | 18.21 | 17.88 | 18.11 | 1,011,172 | +0.42(+2.39%) |
Jul 10, 2023 | 17.51 | 17.80 | 17.48 | 17.68 | 1,042,076 | +0.15(+0.88%) |
Jul 07, 2023 | 17.54 | 17.72 | 17.52 | 17.53 | 853,077 | +0.05(+0.27%) |
Jul 06, 2023 | 17.85 | 17.85 | 17.19 | 17.48 | 1,019,165 | -0.44(-2.47%) |
Jul 05, 2023 | 17.91 | 17.95 | 17.68 | 17.92 | 1,206,738 | -0.13(-0.75%) |