Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 13.91 | 14.27 | 13.91 | 14.25 | 813,766 | +0.36(+2.59%) |
May 23, 2024 | 13.95 | 14.01 | 13.79 | 13.89 | 991,770 | -0.04(-0.27%) |
May 22, 2024 | 14.06 | 14.17 | 13.88 | 13.93 | 789,313 | -0.18(-1.27%) |
May 21, 2024 | 14.04 | 14.12 | 13.80 | 14.11 | 1,520,653 | -0.05(-0.35%) |
May 20, 2024 | 14.29 | 14.45 | 14.13 | 14.16 | 830,228 | -0.11(-0.77%) |
May 17, 2024 | 14.10 | 14.38 | 14.05 | 14.27 | 879,081 | +0.09(+0.63%) |
May 16, 2024 | 14.47 | 14.52 | 14.18 | 14.18 | 965,487 | -0.33(-2.26%) |
May 15, 2024 | 14.06 | 14.59 | 14.06 | 14.50 | 1,078,288 | +0.43(+3.04%) |
May 14, 2024 | 14.24 | 14.43 | 13.95 | 14.08 | 1,920,283 | -0.36(-2.48%) |
May 13, 2024 | 14.93 | 14.94 | 14.34 | 14.44 | 2,231,148 | -0.94(-6.09%) |
May 10, 2024 | 15.73 | 15.80 | 15.35 | 15.37 | 1,383,661 | -0.25(-1.59%) |
May 09, 2024 | 16.01 | 16.11 | 15.62 | 15.62 | 706,963 | -0.40(-2.49%) |
May 08, 2024 | 15.93 | 16.04 | 15.79 | 16.02 | 439,878 | +0.00(+0.00%) |
May 07, 2024 | 16.05 | 16.10 | 15.87 | 16.02 | 493,930 | -0.09(-0.56%) |
May 06, 2024 | 15.83 | 16.30 | 15.83 | 16.11 | 603,852 | +0.34(+2.15%) |
May 03, 2024 | 15.94 | 15.96 | 15.67 | 15.77 | 385,468 | -0.03(-0.19%) |
May 02, 2024 | 15.56 | 15.88 | 15.45 | 15.80 | 876,345 | +0.41(+2.65%) |
May 01, 2024 | 15.35 | 15.64 | 15.29 | 15.39 | 741,502 | +0.17(+1.11%) |
Apr 30, 2024 | 15.46 | 15.56 | 15.17 | 15.22 | 989,314 | -0.29(-1.86%) |
Apr 29, 2024 | 15.36 | 15.61 | 15.32 | 15.51 | 785,799 | +0.19(+1.23%) |
Apr 26, 2024 | 15.17 | 15.39 | 15.16 | 15.32 | 590,836 | +0.21(+1.38%) |
Apr 25, 2024 | 14.94 | 15.17 | 14.89 | 15.11 | 444,720 | +0.00(+0.00%) |
Apr 24, 2024 | 15.34 | 15.34 | 14.85 | 15.11 | 915,345 | -0.20(-1.30%) |
Apr 23, 2024 | 14.93 | 15.45 | 14.92 | 15.31 | 1,071,564 | +0.46(+3.08%) |
Apr 22, 2024 | 14.73 | 14.97 | 14.56 | 14.85 | 1,170,810 | +0.25(+1.70%) |
Apr 19, 2024 | 14.62 | 14.92 | 14.53 | 14.60 | 747,527 | -0.19(-1.28%) |
Apr 18, 2024 | 14.86 | 14.90 | 14.56 | 14.79 | 1,739,347 | -0.20(-1.33%) |
Apr 17, 2024 | 15.11 | 15.23 | 14.93 | 14.99 | 1,717,061 | +0.10(+0.67%) |
Apr 16, 2024 | 14.86 | 14.95 | 14.72 | 14.89 | 1,610,699 | +0.12(+0.81%) |
Apr 15, 2024 | 15.08 | 15.30 | 14.43 | 14.77 | 4,235,417 | -0.27(-1.79%) |
Apr 12, 2024 | 16.16 | 16.33 | 14.93 | 15.04 | 3,514,211 | -1.23(-7.58%) |
Apr 11, 2024 | 16.65 | 16.70 | 16.18 | 16.28 | 1,907,321 | -0.07(-0.43%) |
Apr 10, 2024 | 16.24 | 16.47 | 16.22 | 16.35 | 691,398 | +0.03(+0.18%) |
Apr 09, 2024 | 15.92 | 16.35 | 15.90 | 16.32 | 821,764 | +0.45(+2.82%) |
Apr 08, 2024 | 15.65 | 15.92 | 15.62 | 15.87 | 824,025 | +0.29(+1.85%) |
Apr 05, 2024 | 15.45 | 15.73 | 15.41 | 15.58 | 876,695 | +0.01(+0.06%) |
Apr 04, 2024 | 16.10 | 16.12 | 15.34 | 15.57 | 1,222,544 | -0.38(-2.37%) |
Apr 03, 2024 | 15.96 | 16.10 | 15.91 | 15.95 | 525,080 | +0.10(+0.63%) |
Apr 02, 2024 | 15.76 | 16.12 | 15.69 | 15.85 | 595,131 | -0.02(-0.13%) |
Apr 01, 2024 | 15.89 | 16.15 | 15.81 | 15.87 | 742,979 | -0.03(-0.19%) |
Mar 28, 2024 | 15.98 | 15.79 | 15.79 | 15.90 | 648,499 | -0.08(-0.50%) |
Mar 27, 2024 | 15.58 | 16.02 | 15.50 | 15.98 | 1,131,810 | +0.49(+3.15%) |
Mar 26, 2024 | 15.10 | 15.56 | 14.96 | 15.49 | 872,782 | +0.54(+3.60%) |
Mar 25, 2024 | 15.12 | 15.28 | 14.89 | 14.95 | 527,199 | -0.23(-1.51%) |
Mar 22, 2024 | 15.00 | 15.29 | 14.98 | 15.18 | 1,059,710 | +0.24(+1.60%) |
Mar 21, 2024 | 14.92 | 14.98 | 14.58 | 14.94 | 1,134,467 | +0.07(+0.47%) |
Mar 20, 2024 | 14.37 | 14.99 | 14.25 | 14.87 | 1,023,745 | +0.38(+2.61%) |
Mar 19, 2024 | 14.22 | 14.59 | 14.22 | 14.49 | 963,181 | +0.26(+1.82%) |
Mar 18, 2024 | 14.11 | 14.35 | 13.95 | 14.24 | 853,877 | -0.13(-0.90%) |
Mar 15, 2024 | 14.69 | 14.75 | 14.28 | 14.37 | 966,806 | +0.09(+0.63%) |
Mar 14, 2024 | 14.14 | 14.37 | 13.73 | 14.28 | 1,504,552 | +0.60(+4.37%) |
Mar 13, 2024 | 13.89 | 13.96 | 13.64 | 13.68 | 810,317 | -0.19(-1.36%) |
Mar 12, 2024 | 13.79 | 13.91 | 13.75 | 13.87 | 741,651 | +0.07(+0.51%) |
Mar 11, 2024 | 13.84 | 13.91 | 13.67 | 13.80 | 842,333 | -0.16(-1.14%) |
Mar 08, 2024 | 14.11 | 14.34 | 13.94 | 13.96 | 751,717 | -0.12(-0.85%) |
Mar 07, 2024 | 14.18 | 14.29 | 14.00 | 14.08 | 888,090 | +0.13(+0.93%) |
Mar 06, 2024 | 14.25 | 14.38 | 13.92 | 13.95 | 1,165,464 | -0.03(-0.21%) |
Mar 05, 2024 | 14.58 | 14.73 | 13.96 | 13.98 | 1,962,395 | -0.53(-3.64%) |
Mar 04, 2024 | 14.85 | 14.90 | 14.45 | 14.50 | 525,506 | -0.51(-3.38%) |
Mar 01, 2024 | 15.11 | 15.13 | 14.91 | 15.01 | 582,654 | -0.05(-0.33%) |
Feb 29, 2024 | 14.92 | 15.18 | 14.86 | 15.06 | 450,732 | +0.16(+1.07%) |
Feb 28, 2024 | 15.08 | 15.21 | 14.78 | 14.90 | 640,946 | -0.64(-4.10%) |
Feb 27, 2024 | 15.49 | 15.58 | 15.23 | 15.54 | 477,612 | +0.01(+0.06%) |
Feb 26, 2024 | 15.48 | 15.57 | 15.30 | 15.53 | 453,927 | -0.02(-0.13%) |
Feb 23, 2024 | 15.30 | 15.68 | 15.15 | 15.55 | 562,009 | +0.30(+1.96%) |
Feb 22, 2024 | 14.96 | 15.29 | 14.90 | 15.25 | 743,779 | +0.38(+2.54%) |
Feb 21, 2024 | 15.30 | 15.30 | 14.72 | 14.87 | 1,237,122 | -0.40(-2.61%) |
Feb 20, 2024 | 15.31 | 15.86 | 15.16 | 15.27 | 1,250,570 | +0.04(+0.26%) |
Feb 16, 2024 | 15.12 | 15.41 | 15.09 | 15.23 | 374,357 | +0.14(+0.92%) |
Feb 15, 2024 | 14.73 | 15.12 | 14.46 | 15.09 | 1,025,555 | +0.58(+3.98%) |
Feb 14, 2024 | 14.65 | 14.67 | 14.44 | 14.51 | 458,486 | +0.05(+0.34%) |
Feb 13, 2024 | 14.58 | 14.59 | 14.31 | 14.47 | 496,987 | -0.40(-2.68%) |
Feb 12, 2024 | 14.49 | 14.91 | 14.49 | 14.86 | 752,836 | +0.57(+3.97%) |
Feb 09, 2024 | 14.37 | 14.41 | 14.12 | 14.30 | 411,225 | +0.00(+0.00%) |
Feb 08, 2024 | 14.30 | 14.34 | 13.95 | 14.30 | 682,572 | -0.01(-0.07%) |
Feb 07, 2024 | 14.28 | 14.42 | 14.24 | 14.31 | 404,985 | -0.08(-0.55%) |
Feb 06, 2024 | 14.63 | 14.64 | 14.32 | 14.39 | 410,708 | -0.29(-1.97%) |
Feb 05, 2024 | 14.79 | 14.81 | 14.58 | 14.67 | 444,755 | -0.15(-1.01%) |
Feb 02, 2024 | 14.90 | 14.93 | 14.75 | 14.82 | 295,982 | -0.26(-1.72%) |
Feb 01, 2024 | 15.14 | 15.25 | 14.94 | 15.08 | 384,440 | +0.11(+0.73%) |
Jan 31, 2024 | 15.39 | 15.51 | 14.97 | 14.97 | 473,643 | -0.28(-1.83%) |
Jan 30, 2024 | 15.45 | 15.66 | 15.14 | 15.25 | 614,833 | -0.08(-0.52%) |
Jan 29, 2024 | 14.99 | 15.34 | 14.92 | 15.33 | 525,729 | +0.25(+1.65%) |
Jan 26, 2024 | 15.09 | 15.34 | 14.96 | 15.08 | 531,967 | -0.01(-0.07%) |
Jan 25, 2024 | 14.90 | 15.11 | 14.83 | 15.09 | 1,040,463 | +0.28(+1.88%) |
Jan 24, 2024 | 14.70 | 14.97 | 14.64 | 14.81 | 514,431 | -0.03(-0.20%) |
Jan 23, 2024 | 14.59 | 14.87 | 14.49 | 14.84 | 643,426 | +0.31(+2.12%) |
Jan 22, 2024 | 14.53 | 14.54 | 14.37 | 14.53 | 577,364 | -0.07(-0.48%) |
Jan 19, 2024 | 14.34 | 14.61 | 14.25 | 14.60 | 592,928 | +0.22(+1.52%) |
Jan 18, 2024 | 14.38 | 14.48 | 14.20 | 14.39 | 530,137 | +0.11(+0.77%) |
Jan 17, 2024 | 14.15 | 14.44 | 14.09 | 14.28 | 647,308 | -0.20(-1.38%) |
Jan 16, 2024 | 14.77 | 14.86 | 14.41 | 14.47 | 748,883 | -0.63(-4.15%) |
Jan 12, 2024 | 14.81 | 15.22 | 14.78 | 15.10 | 1,148,321 | +0.27(+1.81%) |
Jan 11, 2024 | 14.84 | 15.70 | 14.63 | 14.83 | 1,691,302 | -0.01(-0.07%) |
Jan 10, 2024 | 15.00 | 15.04 | 14.80 | 14.84 | 514,575 | +0.01(+0.07%) |
Jan 09, 2024 | 14.48 | 14.85 | 14.45 | 14.83 | 1,062,218 | +0.11(+0.74%) |
Jan 08, 2024 | 14.64 | 14.74 | 14.60 | 14.72 | 580,688 | +0.03(+0.20%) |
Jan 05, 2024 | 14.73 | 14.83 | 14.47 | 14.69 | 654,689 | -0.10(-0.67%) |
Jan 04, 2024 | 14.83 | 15.25 | 14.79 | 14.79 | 805,279 | +0.00(+0.00%) |
Jan 03, 2024 | 14.78 | 14.92 | 14.62 | 14.79 | 884,766 | -0.24(-1.59%) |
Jan 02, 2024 | 15.15 | 15.29 | 14.93 | 15.03 | 1,155,504 | -0.50(-3.21%) |
Dec 29, 2023 | 15.54 | 15.76 | 15.41 | 15.53 | 724,440 | -0.25(-1.58%) |
Dec 28, 2023 | 15.46 | 15.93 | 15.42 | 15.78 | 1,499,905 | -0.14(-0.88%) |
Dec 27, 2023 | 14.81 | 16.18 | 14.59 | 15.92 | 5,641,244 | +2.47(+18.36%) |
Dec 26, 2023 | 13.51 | 13.73 | 13.44 | 13.45 | 522,584 | -0.02(-0.15%) |
Dec 22, 2023 | 13.05 | 13.65 | 13.05 | 13.47 | 659,406 | +0.43(+3.28%) |
Dec 21, 2023 | 13.15 | 13.18 | 12.97 | 13.04 | 1,164,782 | -0.06(-0.46%) |
Dec 20, 2023 | 13.48 | 13.54 | 13.10 | 13.10 | 771,923 | -0.43(-3.16%) |
Dec 19, 2023 | 13.43 | 13.80 | 13.41 | 13.53 | 954,031 | +0.18(+1.34%) |
Dec 18, 2023 | 13.19 | 13.40 | 13.07 | 13.35 | 1,209,647 | +0.23(+1.75%) |
Dec 15, 2023 | 13.37 | 13.48 | 13.06 | 13.12 | 1,224,162 | -0.38(-2.80%) |
Dec 14, 2023 | 13.84 | 14.03 | 13.48 | 13.50 | 1,165,013 | -0.36(-2.59%) |
Dec 13, 2023 | 13.86 | 14.02 | 13.61 | 13.86 | 1,237,114 | +0.21(+1.53%) |
Dec 12, 2023 | 13.41 | 13.68 | 13.23 | 13.65 | 585,770 | +0.11(+0.81%) |
Dec 11, 2023 | 13.25 | 13.61 | 13.21 | 13.54 | 1,476,442 | +0.20(+1.49%) |
Dec 08, 2023 | 13.39 | 13.49 | 13.24 | 13.34 | 355,419 | -0.05(-0.37%) |
Dec 07, 2023 | 13.30 | 13.42 | 13.22 | 13.39 | 317,232 | +0.07(+0.52%) |
Dec 06, 2023 | 13.51 | 13.55 | 13.30 | 13.32 | 478,901 | -0.16(-1.18%) |
Dec 05, 2023 | 13.67 | 13.70 | 13.45 | 13.48 | 560,805 | -0.27(-1.96%) |
Dec 04, 2023 | 13.61 | 13.81 | 13.56 | 13.75 | 598,927 | -0.07(-0.50%) |
Dec 01, 2023 | 13.78 | 13.97 | 13.72 | 13.82 | 535,116 | -0.01(-0.07%) |
Nov 30, 2023 | 13.61 | 13.84 | 13.39 | 13.83 | 585,627 | +0.27(+1.98%) |
Nov 29, 2023 | 13.44 | 13.84 | 13.42 | 13.56 | 772,462 | +0.02(+0.15%) |
Nov 28, 2023 | 13.69 | 13.75 | 13.46 | 13.54 | 746,616 | -0.30(-2.16%) |
Nov 27, 2023 | 14.17 | 14.20 | 13.80 | 13.84 | 563,808 | -0.40(-2.80%) |
Nov 24, 2023 | 14.33 | 14.47 | 14.20 | 14.24 | 376,148 | -0.12(-0.83%) |
Nov 22, 2023 | 14.05 | 14.38 | 13.86 | 14.36 | 522,272 | +0.51(+3.67%) |
Nov 21, 2023 | 13.70 | 13.96 | 13.49 | 13.85 | 770,015 | -0.32(-2.25%) |
Nov 20, 2023 | 13.85 | 14.36 | 13.79 | 14.17 | 1,955,193 | +0.96(+7.23%) |
Nov 17, 2023 | 13.12 | 13.26 | 13.09 | 13.21 | 359,363 | +0.14(+1.07%) |
Nov 16, 2023 | 13.12 | 13.24 | 12.99 | 13.07 | 256,233 | -0.19(-1.43%) |
Nov 15, 2023 | 13.60 | 13.60 | 13.21 | 13.26 | 390,946 | -0.44(-3.20%) |
Nov 14, 2023 | 13.94 | 14.07 | 13.60 | 13.70 | 544,645 | +0.10(+0.73%) |
Nov 13, 2023 | 13.52 | 13.61 | 13.42 | 13.60 | 423,457 | +0.05(+0.37%) |
Nov 10, 2023 | 13.48 | 13.56 | 13.21 | 13.55 | 1,628,367 | +0.58(+4.45%) |
Nov 09, 2023 | 13.33 | 13.44 | 12.86 | 12.97 | 596,116 | -0.14(-1.04%) |
Nov 08, 2023 | 13.43 | 13.47 | 13.07 | 13.11 | 639,771 | -0.06(-0.45%) |
Nov 07, 2023 | 13.20 | 13.29 | 13.01 | 13.17 | 315,178 | +0.03(+0.23%) |
Nov 06, 2023 | 13.19 | 13.32 | 13.02 | 13.14 | 473,597 | +0.03(+0.23%) |
Nov 03, 2023 | 12.89 | 13.18 | 12.82 | 13.11 | 503,142 | +0.45(+3.52%) |
Nov 02, 2023 | 12.56 | 12.82 | 12.56 | 12.66 | 657,136 | +0.26(+2.08%) |
Nov 01, 2023 | 12.27 | 12.56 | 12.26 | 12.41 | 546,857 | +0.08(+0.64%) |
Oct 31, 2023 | 12.29 | 12.40 | 12.29 | 12.33 | 455,070 | +0.09(+0.73%) |
Oct 30, 2023 | 12.30 | 12.43 | 12.22 | 12.24 | 457,793 | +0.06(+0.49%) |
Oct 27, 2023 | 12.21 | 12.22 | 12.01 | 12.18 | 400,690 | -0.04(-0.32%) |
Oct 26, 2023 | 12.03 | 12.24 | 11.98 | 12.22 | 489,814 | +0.11(+0.90%) |
Oct 25, 2023 | 12.19 | 12.21 | 11.96 | 12.11 | 514,211 | -0.17(-1.37%) |
Oct 24, 2023 | 12.09 | 12.53 | 12.06 | 12.28 | 506,220 | +0.00(+0.00%) |
Oct 23, 2023 | 12.13 | 12.39 | 12.04 | 12.28 | 444,469 | +0.01(+0.08%) |
Oct 20, 2023 | 12.31 | 12.36 | 12.15 | 12.27 | 311,194 | -0.15(-1.20%) |
Oct 19, 2023 | 12.59 | 12.60 | 12.30 | 12.42 | 480,956 | -0.24(-1.88%) |
Oct 18, 2023 | 12.80 | 12.89 | 12.63 | 12.65 | 291,975 | -0.16(-1.24%) |
Oct 17, 2023 | 12.76 | 13.04 | 12.76 | 12.81 | 306,090 | -0.02(-0.15%) |
Oct 16, 2023 | 12.75 | 12.90 | 12.64 | 12.83 | 472,741 | -0.03(-0.23%) |
Oct 13, 2023 | 12.78 | 12.99 | 12.73 | 12.86 | 460,707 | -0.01(-0.08%) |
Oct 12, 2023 | 13.26 | 13.26 | 12.78 | 12.87 | 382,766 | -0.47(-3.49%) |
Oct 11, 2023 | 13.35 | 13.50 | 13.23 | 13.34 | 283,327 | +0.23(+1.74%) |
Oct 10, 2023 | 12.93 | 13.18 | 12.88 | 13.11 | 502,953 | +0.36(+2.80%) |
Oct 09, 2023 | 12.65 | 12.94 | 12.58 | 12.75 | 405,538 | -0.13(-1.00%) |
Oct 06, 2023 | 12.80 | 13.09 | 12.70 | 12.88 | 357,699 | +0.00(+0.00%) |
Oct 05, 2023 | 12.94 | 12.98 | 12.70 | 12.88 | 437,619 | +0.06(+0.46%) |
Oct 04, 2023 | 12.94 | 13.04 | 12.78 | 12.82 | 559,478 | -0.14(-1.07%) |
Oct 03, 2023 | 13.19 | 13.26 | 12.85 | 12.96 | 732,044 | -0.58(-4.32%) |
Oct 02, 2023 | 13.78 | 13.87 | 13.35 | 13.54 | 675,358 | -0.33(-2.36%) |
Sep 29, 2023 | 13.74 | 13.91 | 13.67 | 13.87 | 851,622 | +0.15(+1.08%) |
Sep 28, 2023 | 13.67 | 13.93 | 13.54 | 13.72 | 626,178 | -0.29(-2.05%) |
Sep 27, 2023 | 14.22 | 14.22 | 13.74 | 14.01 | 773,540 | -0.22(-1.53%) |
Sep 26, 2023 | 14.01 | 14.23 | 13.97 | 14.23 | 634,351 | +0.07(+0.49%) |
Sep 25, 2023 | 14.14 | 14.16 | 14.02 | 14.16 | 380,818 | -0.10(-0.69%) |
Sep 22, 2023 | 14.20 | 14.33 | 14.12 | 14.26 | 414,215 | +0.13(+0.91%) |
Sep 21, 2023 | 14.43 | 14.43 | 14.10 | 14.13 | 671,541 | -0.26(-1.79%) |
Sep 20, 2023 | 14.79 | 14.94 | 14.38 | 14.39 | 371,693 | -0.26(-1.76%) |
Sep 19, 2023 | 14.44 | 14.75 | 14.40 | 14.64 | 690,193 | +0.23(+1.58%) |
Sep 18, 2023 | 14.59 | 14.59 | 14.30 | 14.42 | 581,677 | -0.30(-2.02%) |
Sep 15, 2023 | 14.97 | 15.15 | 14.58 | 14.71 | 957,006 | -0.59(-3.88%) |
Sep 14, 2023 | 15.85 | 15.85 | 15.16 | 15.31 | 770,064 | -0.43(-2.71%) |
Sep 13, 2023 | 15.81 | 15.97 | 15.16 | 15.73 | 1,174,092 | -0.25(-1.55%) |
Sep 12, 2023 | 16.41 | 16.49 | 15.94 | 15.98 | 995,440 | -0.22(-1.35%) |
Sep 11, 2023 | 15.53 | 16.40 | 15.53 | 16.20 | 2,718,873 | +0.44(+2.77%) |
Sep 08, 2023 | 13.66 | 17.54 | 13.65 | 15.76 | 8,368,049 | +2.02(+14.71%) |
Sep 07, 2023 | 13.34 | 13.80 | 13.22 | 13.74 | 386,121 | +0.32(+2.36%) |
Sep 06, 2023 | 13.36 | 13.48 | 13.33 | 13.43 | 216,025 | +0.08(+0.59%) |
Sep 05, 2023 | 13.77 | 13.97 | 13.31 | 13.35 | 389,934 | -0.36(-2.60%) |
Sep 01, 2023 | 13.77 | 13.86 | 13.64 | 13.70 | 182,171 | +0.06(+0.44%) |
Aug 31, 2023 | 13.74 | 13.77 | 13.60 | 13.64 | 180,254 | -0.11(-0.79%) |
Aug 30, 2023 | 13.75 | 13.83 | 13.72 | 13.75 | 197,307 | -0.02(-0.14%) |
Aug 29, 2023 | 13.67 | 13.81 | 13.60 | 13.77 | 190,362 | +0.18(+1.31%) |
Aug 28, 2023 | 13.56 | 13.76 | 13.37 | 13.59 | 208,392 | +0.04(+0.29%) |
Aug 25, 2023 | 13.32 | 13.60 | 13.30 | 13.55 | 231,982 | +0.32(+2.39%) |
Aug 24, 2023 | 13.26 | 13.34 | 13.13 | 13.24 | 253,479 | +0.01(+0.07%) |
Aug 23, 2023 | 13.11 | 13.30 | 13.11 | 13.23 | 181,452 | +0.11(+0.83%) |
Aug 22, 2023 | 13.10 | 13.15 | 12.96 | 13.12 | 159,415 | +0.17(+1.30%) |
Aug 21, 2023 | 12.95 | 13.02 | 12.85 | 12.95 | 199,412 | +0.08(+0.62%) |
Aug 18, 2023 | 13.07 | 13.12 | 12.86 | 12.87 | 310,862 | -0.40(-2.99%) |
Aug 17, 2023 | 13.74 | 13.83 | 13.23 | 13.27 | 427,558 | -0.46(-3.32%) |
Aug 16, 2023 | 13.87 | 14.01 | 13.69 | 13.72 | 373,464 | -0.22(-1.56%) |
Aug 15, 2023 | 13.97 | 14.19 | 13.91 | 13.94 | 604,702 | -0.14(-0.99%) |
Aug 14, 2023 | 13.68 | 14.18 | 13.61 | 14.08 | 1,156,514 | +0.28(+2.01%) |
Aug 11, 2023 | 13.74 | 13.96 | 13.66 | 13.80 | 1,135,559 | -0.45(-3.13%) |
Aug 10, 2023 | 13.42 | 14.37 | 13.35 | 14.25 | 1,511,948 | +0.72(+5.35%) |
Aug 09, 2023 | 13.28 | 13.53 | 13.23 | 13.52 | 548,549 | +0.01(+0.07%) |
Aug 08, 2023 | 13.44 | 13.60 | 13.28 | 13.51 | 474,674 | -0.27(-1.94%) |
Aug 07, 2023 | 13.89 | 13.91 | 13.64 | 13.78 | 378,737 | +0.10(+0.72%) |
Aug 04, 2023 | 13.57 | 13.75 | 13.50 | 13.68 | 401,123 | +0.11(+0.80%) |
Aug 03, 2023 | 13.35 | 13.60 | 13.28 | 13.57 | 353,122 | +0.17(+1.26%) |
Aug 02, 2023 | 13.48 | 13.51 | 13.35 | 13.41 | 701,854 | -0.36(-2.59%) |
Aug 01, 2023 | 12.92 | 13.82 | 12.91 | 13.76 | 866,051 | +0.41(+3.04%) |
Jul 31, 2023 | 13.46 | 13.61 | 13.20 | 13.36 | 735,643 | -0.10(-0.74%) |
Jul 28, 2023 | 13.10 | 13.57 | 13.10 | 13.46 | 673,137 | +0.44(+3.35%) |
Jul 27, 2023 | 13.32 | 13.32 | 12.94 | 13.02 | 892,185 | -0.24(-1.79%) |
Jul 26, 2023 | 13.21 | 13.36 | 12.96 | 13.26 | 598,099 | +0.37(+2.84%) |
Jul 25, 2023 | 12.77 | 12.99 | 12.74 | 12.89 | 435,935 | +0.22(+1.72%) |
Jul 24, 2023 | 12.54 | 12.76 | 12.46 | 12.67 | 415,632 | +0.25(+1.99%) |
Jul 21, 2023 | 12.47 | 12.55 | 12.32 | 12.43 | 361,795 | -0.06(-0.48%) |
Jul 20, 2023 | 12.15 | 12.72 | 12.04 | 12.48 | 577,825 | +0.35(+2.86%) |
Jul 19, 2023 | 12.23 | 12.48 | 12.02 | 12.14 | 551,923 | +0.02(+0.16%) |
Jul 18, 2023 | 12.28 | 12.28 | 12.07 | 12.12 | 289,657 | -0.11(-0.89%) |
Jul 17, 2023 | 11.88 | 12.26 | 11.84 | 12.23 | 327,294 | +0.39(+3.26%) |
Jul 14, 2023 | 12.05 | 12.05 | 11.79 | 11.84 | 249,656 | -0.22(-1.81%) |
Jul 13, 2023 | 12.10 | 12.43 | 11.98 | 12.06 | 825,069 | +0.12(+1.00%) |
Jul 12, 2023 | 11.87 | 12.02 | 11.72 | 11.94 | 446,027 | +0.03(+0.25%) |
Jul 11, 2023 | 12.00 | 12.14 | 11.83 | 11.91 | 427,633 | -0.12(-0.99%) |
Jul 10, 2023 | 12.11 | 12.19 | 11.99 | 12.03 | 223,132 | -0.10(-0.82%) |
Jul 07, 2023 | 12.02 | 12.20 | 11.89 | 12.13 | 273,348 | +0.12(+0.99%) |
Jul 06, 2023 | 12.01 | 12.09 | 11.89 | 12.01 | 348,331 | -0.24(-1.94%) |
Jul 05, 2023 | 12.14 | 12.43 | 12.14 | 12.25 | 595,920 | -0.02(-0.16%) |
Jul 03, 2023 | 12.11 | 12.39 | 12.10 | 12.27 | 247,080 | +0.20(+1.64%) |
Jun 30, 2023 | 11.98 | 12.26 | 11.96 | 12.07 | 475,101 | +0.17(+1.42%) |
Jun 29, 2023 | 11.68 | 11.97 | 11.67 | 11.90 | 521,546 | +0.10(+0.84%) |
Jun 28, 2023 | 11.75 | 11.96 | 11.69 | 11.80 | 528,790 | -0.25(-2.06%) |
Jun 27, 2023 | 11.87 | 12.14 | 11.79 | 12.05 | 609,370 | -0.03(-0.25%) |
Jun 26, 2023 | 12.27 | 12.36 | 12.01 | 12.08 | 444,853 | -0.16(-1.30%) |
Jun 23, 2023 | 12.46 | 12.46 | 12.09 | 12.24 | 586,270 | -0.33(-2.60%) |
Jun 22, 2023 | 12.59 | 12.61 | 12.43 | 12.56 | 528,870 | +0.02(+0.16%) |
Jun 21, 2023 | 12.82 | 12.86 | 12.43 | 12.54 | 423,324 | -0.28(-2.16%) |
Jun 20, 2023 | 12.56 | 12.85 | 12.48 | 12.82 | 1,090,366 | +0.27(+2.13%) |
Jun 16, 2023 | 12.63 | 12.82 | 12.45 | 12.55 | 853,638 | +0.00(+0.00%) |
Jun 15, 2023 | 12.47 | 12.57 | 12.26 | 12.55 | 731,755 | -0.07(-0.55%) |
Jun 14, 2023 | 12.79 | 13.12 | 12.49 | 12.62 | 928,089 | -0.31(-2.38%) |
Jun 13, 2023 | 13.14 | 13.26 | 12.89 | 12.93 | 556,164 | +0.02(+0.15%) |
Jun 12, 2023 | 13.02 | 13.08 | 12.87 | 12.91 | 348,646 | -0.12(-0.91%) |
Jun 09, 2023 | 13.11 | 13.17 | 12.96 | 13.03 | 363,326 | -0.05(-0.38%) |
Jun 08, 2023 | 13.09 | 13.17 | 13.03 | 13.08 | 306,882 | -0.08(-0.60%) |
Jun 07, 2023 | 13.28 | 13.28 | 13.08 | 13.16 | 342,658 | -0.19(-1.41%) |
Jun 06, 2023 | 13.27 | 13.54 | 13.23 | 13.35 | 573,177 | +0.18(+1.35%) |
Jun 05, 2023 | 13.29 | 13.33 | 13.05 | 13.17 | 435,210 | -0.12(-0.89%) |
Jun 02, 2023 | 13.77 | 13.79 | 13.19 | 13.29 | 560,063 | -0.11(-0.81%) |