Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 11.66 | 11.69 | 11.30 | 11.61 | 12,197 | -0.01(-0.09%) |
Oct 30, 2024 | 11.69 | 11.76 | 11.39 | 11.62 | 19,261 | -0.13(-1.11%) |
Oct 29, 2024 | 11.70 | 11.75 | 11.53 | 11.75 | 11,612 | +0.07(+0.60%) |
Oct 28, 2024 | 11.73 | 11.80 | 11.51 | 11.68 | 10,621 | +0.17(+1.48%) |
Oct 25, 2024 | 11.72 | 11.92 | 11.51 | 11.51 | 11,497 | -0.07(-0.60%) |
Oct 24, 2024 | 11.47 | 11.62 | 11.47 | 11.58 | 11,058 | -0.08(-0.69%) |
Oct 23, 2024 | 12.22 | 12.22 | 11.40 | 11.66 | 18,246 | +0.40(+3.55%) |
Oct 22, 2024 | 11.71 | 11.73 | 11.24 | 11.26 | 26,203 | -0.41(-3.51%) |
Oct 21, 2024 | 11.92 | 11.95 | 11.65 | 11.67 | 15,212 | -0.34(-2.83%) |
Oct 18, 2024 | 12.00 | 12.25 | 11.85 | 12.01 | 14,827 | +0.00(+0.00%) |
Oct 17, 2024 | 12.10 | 12.10 | 11.70 | 12.01 | 21,970 | -0.15(-1.23%) |
Oct 16, 2024 | 11.71 | 12.20 | 11.71 | 12.16 | 24,288 | +0.56(+4.83%) |
Oct 15, 2024 | 12.00 | 12.18 | 11.60 | 11.60 | 48,828 | -0.53(-4.37%) |
Oct 14, 2024 | 12.34 | 12.35 | 12.11 | 12.13 | 9,108 | -0.19(-1.54%) |
Oct 11, 2024 | 11.86 | 12.35 | 11.86 | 12.32 | 8,591 | +0.39(+3.27%) |
Oct 10, 2024 | 12.12 | 12.12 | 11.92 | 11.93 | 10,248 | -0.36(-2.93%) |
Oct 09, 2024 | 12.13 | 12.34 | 12.10 | 12.29 | 7,969 | +0.26(+2.16%) |
Oct 08, 2024 | 12.13 | 12.14 | 11.85 | 12.03 | 8,569 | +0.00(+0.00%) |
Oct 07, 2024 | 12.23 | 12.39 | 11.85 | 12.03 | 14,684 | -0.20(-1.64%) |
Oct 04, 2024 | 11.75 | 12.23 | 11.75 | 12.23 | 6,496 | +0.50(+4.26%) |
Oct 03, 2024 | 12.20 | 12.20 | 11.70 | 11.73 | 16,473 | -0.35(-2.90%) |
Oct 02, 2024 | 11.92 | 12.17 | 11.92 | 12.08 | 11,887 | +0.02(+0.17%) |
Oct 01, 2024 | 12.07 | 12.16 | 11.81 | 12.06 | 23,938 | -0.43(-3.44%) |
Sep 30, 2024 | 12.80 | 12.81 | 12.31 | 12.49 | 12,224 | -0.33(-2.57%) |
Sep 27, 2024 | 12.87 | 12.93 | 12.55 | 12.82 | 14,073 | +0.07(+0.55%) |
Sep 26, 2024 | 12.71 | 12.87 | 12.48 | 12.75 | 20,645 | +0.26(+2.08%) |
Sep 25, 2024 | 12.37 | 12.57 | 12.37 | 12.49 | 10,349 | +0.00(+0.00%) |
Sep 24, 2024 | 12.55 | 12.68 | 12.28 | 12.49 | 12,956 | -0.02(-0.16%) |
Sep 23, 2024 | 12.63 | 12.77 | 12.17 | 12.51 | 32,607 | +0.07(+0.56%) |
Sep 20, 2024 | 12.74 | 12.82 | 12.34 | 12.44 | 71,578 | -0.50(-3.86%) |
Sep 19, 2024 | 12.64 | 13.08 | 12.44 | 12.94 | 29,748 | +0.65(+5.29%) |
Sep 18, 2024 | 12.60 | 12.67 | 12.29 | 12.29 | 17,803 | -0.14(-1.13%) |
Sep 17, 2024 | 12.85 | 12.85 | 12.43 | 12.43 | 20,531 | -0.25(-1.97%) |
Sep 16, 2024 | 12.84 | 12.84 | 12.59 | 12.68 | 11,864 | -0.03(-0.24%) |
Sep 13, 2024 | 12.39 | 12.75 | 12.28 | 12.71 | 17,839 | +0.53(+4.35%) |
Sep 12, 2024 | 12.09 | 12.20 | 12.07 | 12.18 | 8,733 | +0.27(+2.27%) |
Sep 11, 2024 | 12.06 | 12.37 | 11.50 | 11.91 | 30,432 | -0.33(-2.70%) |
Sep 10, 2024 | 12.00 | 12.24 | 11.76 | 12.24 | 26,375 | +0.51(+4.35%) |
Sep 09, 2024 | 11.74 | 12.21 | 11.71 | 11.73 | 17,858 | -0.07(-0.59%) |
Sep 06, 2024 | 12.40 | 12.40 | 11.77 | 11.80 | 28,812 | -0.34(-2.80%) |
Sep 05, 2024 | 12.53 | 12.53 | 12.07 | 12.14 | 18,347 | -0.12(-0.98%) |
Sep 04, 2024 | 12.46 | 12.78 | 12.01 | 12.26 | 22,093 | -0.31(-2.47%) |
Sep 03, 2024 | 12.99 | 13.17 | 12.53 | 12.57 | 19,302 | -0.59(-4.48%) |
Aug 30, 2024 | 13.20 | 13.20 | 12.85 | 13.16 | 22,198 | +0.31(+2.41%) |
Aug 29, 2024 | 13.02 | 13.23 | 12.71 | 12.85 | 20,700 | -0.12(-0.93%) |
Aug 28, 2024 | 12.77 | 12.97 | 12.58 | 12.97 | 18,622 | +0.20(+1.57%) |
Aug 27, 2024 | 12.89 | 12.99 | 12.76 | 12.77 | 16,873 | -0.46(-3.48%) |
Aug 26, 2024 | 13.19 | 13.25 | 12.87 | 13.23 | 44,284 | +0.04(+0.30%) |
Aug 23, 2024 | 12.84 | 13.20 | 12.84 | 13.19 | 18,563 | +0.63(+5.02%) |
Aug 22, 2024 | 12.63 | 12.83 | 12.48 | 12.56 | 16,148 | -0.19(-1.49%) |
Aug 21, 2024 | 12.68 | 12.88 | 12.48 | 12.75 | 16,863 | +0.13(+1.03%) |
Aug 20, 2024 | 12.89 | 12.89 | 12.57 | 12.62 | 31,395 | +0.01(+0.08%) |
Aug 19, 2024 | 13.19 | 13.27 | 12.61 | 12.61 | 29,189 | -0.53(-4.03%) |
Aug 16, 2024 | 12.78 | 13.36 | 12.74 | 13.14 | 81,321 | +0.46(+3.62%) |
Aug 15, 2024 | 12.95 | 12.95 | 12.04 | 12.68 | 60,014 | +0.57(+4.69%) |
Aug 14, 2024 | 12.36 | 12.52 | 12.10 | 12.11 | 20,596 | -0.15(-1.22%) |
Aug 13, 2024 | 11.71 | 12.26 | 11.71 | 12.26 | 14,404 | +0.51(+4.33%) |
Aug 12, 2024 | 12.17 | 12.17 | 11.63 | 11.75 | 19,938 | -0.32(-2.64%) |
Aug 09, 2024 | 12.48 | 12.48 | 11.90 | 12.07 | 13,449 | -0.15(-1.22%) |
Aug 08, 2024 | 11.82 | 12.25 | 11.72 | 12.22 | 38,792 | +0.56(+4.79%) |
Aug 07, 2024 | 12.16 | 12.38 | 11.53 | 11.66 | 38,044 | -0.45(-3.70%) |
Aug 06, 2024 | 12.24 | 12.51 | 11.98 | 12.11 | 15,479 | -0.22(-1.78%) |
Aug 05, 2024 | 12.59 | 12.59 | 11.96 | 12.33 | 39,854 | -0.82(-6.22%) |
Aug 02, 2024 | 13.03 | 13.35 | 13.02 | 13.15 | 34,674 | -0.38(-2.80%) |
Aug 01, 2024 | 13.95 | 13.95 | 13.40 | 13.53 | 37,156 | -0.85(-5.89%) |
Jul 31, 2024 | 13.96 | 14.65 | 13.58 | 14.38 | 34,744 | +0.40(+2.85%) |
Jul 30, 2024 | 14.45 | 14.56 | 13.80 | 13.98 | 50,381 | -0.36(-2.50%) |
Jul 29, 2024 | 14.89 | 14.89 | 14.30 | 14.34 | 25,314 | -0.56(-3.75%) |
Jul 26, 2024 | 14.75 | 14.93 | 14.63 | 14.89 | 34,016 | +0.39(+2.68%) |
Jul 25, 2024 | 13.74 | 14.69 | 13.74 | 14.51 | 42,881 | +0.85(+6.20%) |
Jul 24, 2024 | 13.92 | 14.06 | 13.51 | 13.66 | 44,800 | -0.28(-2.00%) |
Jul 23, 2024 | 13.05 | 13.96 | 13.05 | 13.94 | 88,868 | +0.69(+5.19%) |
Jul 22, 2024 | 13.61 | 13.63 | 13.21 | 13.25 | 53,532 | -0.18(-1.34%) |
Jul 19, 2024 | 13.87 | 13.87 | 13.36 | 13.43 | 47,989 | -0.41(-2.95%) |
Jul 18, 2024 | 14.27 | 14.49 | 13.79 | 13.84 | 47,542 | -0.54(-3.74%) |
Jul 17, 2024 | 14.50 | 14.74 | 14.14 | 14.38 | 53,750 | -0.13(-0.89%) |
Jul 16, 2024 | 13.72 | 14.52 | 13.72 | 14.51 | 63,887 | +0.98(+7.22%) |
Jul 15, 2024 | 13.09 | 13.70 | 13.09 | 13.53 | 55,192 | +0.48(+3.67%) |
Jul 12, 2024 | 12.96 | 13.23 | 12.96 | 13.05 | 40,630 | +0.24(+1.87%) |
Jul 11, 2024 | 12.19 | 12.81 | 12.19 | 12.81 | 54,343 | +0.75(+6.20%) |
Jul 10, 2024 | 12.03 | 12.28 | 11.96 | 12.06 | 102,548 | +0.01(+0.08%) |
Jul 09, 2024 | 12.42 | 12.45 | 11.96 | 12.05 | 72,413 | -0.45(-3.59%) |
Jul 08, 2024 | 11.62 | 12.53 | 11.62 | 12.50 | 122,983 | +0.80(+6.81%) |
Jul 05, 2024 | 12.31 | 12.41 | 11.63 | 11.70 | 113,646 | -0.68(-5.47%) |
Jul 03, 2024 | 12.40 | 12.69 | 12.22 | 12.38 | 49,127 | +0.09(+0.73%) |
Jul 02, 2024 | 11.98 | 12.56 | 11.98 | 12.29 | 56,776 | +0.19(+1.56%) |
Jul 01, 2024 | 11.92 | 12.14 | 11.57 | 12.10 | 147,730 | +0.36(+3.06%) |
Jun 28, 2024 | 11.76 | 12.27 | 11.48 | 11.74 | 1,470,940 | +0.18(+1.55%) |
Jun 27, 2024 | 11.54 | 11.77 | 11.31 | 11.56 | 121,604 | +0.12(+1.04%) |
Jun 26, 2024 | 11.13 | 11.57 | 10.87 | 11.45 | 145,545 | +0.19(+1.68%) |
Jun 25, 2024 | 11.70 | 11.70 | 11.15 | 11.26 | 70,231 | -0.36(-3.09%) |
Jun 24, 2024 | 11.36 | 11.85 | 11.36 | 11.61 | 117,857 | +0.28(+2.46%) |
Jun 21, 2024 | 11.79 | 12.21 | 11.04 | 11.34 | 72,334 | -0.44(-3.73%) |
Jun 20, 2024 | 11.82 | 12.05 | 11.76 | 11.77 | 61,545 | -0.07(-0.59%) |
Jun 18, 2024 | 12.13 | 12.42 | 11.84 | 11.84 | 42,543 | -0.42(-3.42%) |
Jun 17, 2024 | 11.85 | 12.41 | 11.85 | 12.26 | 43,180 | +0.41(+3.45%) |
Jun 14, 2024 | 12.27 | 12.27 | 11.85 | 11.85 | 34,668 | -0.38(-3.10%) |
Jun 13, 2024 | 12.61 | 12.61 | 12.03 | 12.23 | 55,385 | -0.44(-3.46%) |
Jun 12, 2024 | 12.66 | 13.25 | 12.66 | 12.67 | 37,156 | +0.01(+0.08%) |
Jun 11, 2024 | 13.51 | 13.60 | 12.61 | 12.66 | 61,260 | -1.05(-7.64%) |
Jun 10, 2024 | 13.90 | 13.93 | 13.67 | 13.71 | 49,375 | -0.27(-1.93%) |
Jun 07, 2024 | 13.94 | 14.21 | 13.94 | 13.98 | 26,902 | -0.02(-0.14%) |
Jun 06, 2024 | 14.01 | 14.13 | 13.93 | 14.00 | 29,987 | -0.07(-0.50%) |
Jun 05, 2024 | 14.26 | 14.38 | 14.04 | 14.07 | 49,411 | -0.07(-0.49%) |
Jun 04, 2024 | 14.07 | 14.25 | 13.94 | 14.14 | 35,050 | +0.18(+1.29%) |
Jun 03, 2024 | 14.21 | 14.40 | 13.94 | 13.96 | 43,396 | -0.17(-1.20%) |
May 31, 2024 | 14.05 | 14.43 | 14.05 | 14.13 | 20,519 | +0.05(+0.35%) |
May 30, 2024 | 14.14 | 14.61 | 14.01 | 14.08 | 31,761 | +0.01(+0.11%) |
May 29, 2024 | 13.84 | 14.15 | 13.84 | 14.06 | 48,488 | +0.19(+1.40%) |
May 28, 2024 | 14.21 | 14.21 | 13.84 | 13.87 | 74,055 | -0.33(-2.32%) |
May 24, 2024 | 13.76 | 14.21 | 13.76 | 14.20 | 27,456 | +0.24(+1.71%) |
May 23, 2024 | 14.08 | 14.13 | 13.85 | 13.96 | 50,109 | -0.03(-0.21%) |
May 22, 2024 | 14.18 | 14.21 | 13.92 | 13.99 | 31,400 | -0.18(-1.27%) |
May 21, 2024 | 14.42 | 14.66 | 14.10 | 14.17 | 29,408 | -0.25(-1.73%) |
May 20, 2024 | 14.25 | 14.55 | 13.96 | 14.42 | 36,834 | +0.17(+1.19%) |
May 17, 2024 | 14.31 | 14.50 | 14.00 | 14.25 | 25,229 | -0.05(-0.35%) |
May 16, 2024 | 14.70 | 14.79 | 14.27 | 14.30 | 25,260 | -0.57(-3.81%) |
May 15, 2024 | 14.88 | 14.90 | 14.69 | 14.86 | 28,282 | +0.17(+1.15%) |
May 14, 2024 | 14.62 | 14.97 | 14.61 | 14.69 | 36,767 | +0.04(+0.27%) |
May 13, 2024 | 15.77 | 15.77 | 14.57 | 14.65 | 43,624 | -0.83(-5.33%) |
May 10, 2024 | 15.26 | 15.74 | 15.26 | 15.48 | 26,850 | +0.19(+1.24%) |
May 09, 2024 | 15.35 | 15.54 | 15.15 | 15.29 | 34,903 | -0.28(-1.79%) |
May 08, 2024 | 15.49 | 15.62 | 15.38 | 15.57 | 15,713 | +0.16(+1.03%) |
May 07, 2024 | 15.71 | 16.03 | 15.35 | 15.41 | 34,970 | -0.25(-1.59%) |
May 06, 2024 | 15.83 | 15.94 | 15.46 | 15.66 | 39,093 | -0.33(-2.05%) |
May 03, 2024 | 15.26 | 16.02 | 15.20 | 15.99 | 21,003 | +0.74(+4.82%) |
May 02, 2024 | 15.12 | 15.36 | 15.00 | 15.25 | 31,114 | +0.14(+0.92%) |
May 01, 2024 | 15.75 | 15.75 | 15.11 | 15.11 | 21,175 | -0.87(-5.47%) |
Apr 30, 2024 | 16.11 | 16.58 | 15.58 | 15.99 | 21,555 | -0.25(-1.53%) |
Apr 29, 2024 | 16.67 | 16.80 | 16.16 | 16.24 | 23,912 | -0.23(-1.39%) |
Apr 26, 2024 | 16.25 | 16.63 | 16.23 | 16.46 | 12,557 | -0.18(-1.08%) |
Apr 25, 2024 | 16.35 | 16.64 | 16.25 | 16.64 | 28,307 | +0.24(+1.45%) |
Apr 24, 2024 | 16.25 | 16.79 | 16.21 | 16.40 | 43,436 | -0.04(-0.24%) |
Apr 23, 2024 | 16.25 | 16.70 | 16.21 | 16.44 | 23,418 | +0.04(+0.24%) |
Apr 22, 2024 | 16.46 | 16.97 | 16.22 | 16.40 | 27,377 | -0.26(-1.55%) |
Apr 19, 2024 | 16.44 | 16.66 | 16.21 | 16.66 | 16,229 | +0.00(+0.00%) |
Apr 18, 2024 | 16.72 | 17.02 | 16.34 | 16.66 | 33,020 | -0.13(-0.77%) |
Apr 17, 2024 | 17.33 | 17.40 | 16.72 | 16.79 | 43,000 | -0.32(-1.86%) |
Apr 16, 2024 | 16.73 | 17.27 | 16.30 | 17.11 | 35,404 | +0.36(+2.14%) |
Apr 15, 2024 | 16.67 | 16.85 | 16.34 | 16.75 | 31,895 | +0.33(+2.00%) |
Apr 12, 2024 | 16.56 | 17.03 | 16.31 | 16.42 | 31,310 | -0.53(-3.11%) |
Apr 11, 2024 | 17.07 | 17.30 | 16.76 | 16.95 | 57,826 | +0.00(+0.00%) |
Apr 10, 2024 | 17.34 | 17.82 | 16.77 | 16.95 | 47,142 | -0.80(-4.48%) |
Apr 09, 2024 | 17.20 | 17.82 | 16.69 | 17.75 | 32,996 | +0.60(+3.48%) |
Apr 08, 2024 | 17.65 | 17.89 | 17.15 | 17.15 | 32,007 | -0.34(-1.93%) |
Apr 05, 2024 | 16.65 | 17.52 | 16.51 | 17.49 | 29,828 | +0.71(+4.21%) |
Apr 04, 2024 | 16.21 | 16.86 | 16.21 | 16.78 | 18,010 | +0.75(+4.65%) |
Apr 03, 2024 | 16.25 | 16.48 | 15.92 | 16.04 | 30,962 | -0.32(-1.95%) |
Apr 02, 2024 | 16.44 | 16.70 | 16.21 | 16.35 | 29,959 | -0.55(-3.24%) |
Apr 01, 2024 | 16.58 | 16.90 | 16.04 | 16.90 | 28,886 | +0.47(+2.84%) |
Mar 28, 2024 | 16.41 | 16.86 | 16.41 | 16.43 | 19,154 | -0.21(-1.25%) |
Mar 27, 2024 | 16.36 | 16.73 | 16.29 | 16.64 | 12,640 | +0.20(+1.21%) |
Mar 26, 2024 | 16.47 | 16.57 | 16.09 | 16.44 | 39,262 | -0.07(-0.42%) |
Mar 25, 2024 | 15.97 | 16.56 | 15.68 | 16.51 | 71,594 | +0.51(+3.17%) |
Mar 22, 2024 | 15.42 | 16.05 | 15.41 | 16.01 | 26,128 | +0.26(+1.64%) |
Mar 21, 2024 | 15.23 | 15.76 | 14.96 | 15.75 | 26,859 | +0.64(+4.21%) |
Mar 20, 2024 | 15.38 | 15.40 | 14.91 | 15.11 | 35,716 | -0.12(-0.78%) |
Mar 19, 2024 | 15.22 | 15.86 | 15.21 | 15.23 | 19,225 | -0.33(-2.11%) |
Mar 18, 2024 | 15.91 | 16.13 | 15.56 | 15.56 | 11,532 | -0.35(-2.19%) |
Mar 15, 2024 | 15.99 | 15.99 | 15.72 | 15.91 | 24,209 | -0.10(-0.62%) |
Mar 14, 2024 | 16.18 | 16.66 | 15.90 | 16.01 | 24,648 | -0.06(-0.37%) |
Mar 13, 2024 | 16.42 | 16.46 | 15.95 | 16.07 | 11,355 | -0.24(-1.46%) |
Mar 12, 2024 | 16.95 | 16.95 | 16.23 | 16.30 | 9,458 | -0.66(-3.87%) |
Mar 11, 2024 | 16.90 | 17.06 | 16.27 | 16.96 | 22,358 | +0.26(+1.55%) |
Mar 08, 2024 | 16.01 | 16.70 | 15.91 | 16.70 | 68,820 | +0.70(+4.35%) |
Mar 07, 2024 | 15.66 | 16.27 | 15.03 | 16.01 | 18,881 | +0.25(+1.58%) |
Mar 06, 2024 | 15.84 | 15.84 | 15.49 | 15.76 | 12,235 | +0.10(+0.63%) |
Mar 05, 2024 | 15.56 | 15.71 | 15.29 | 15.66 | 12,373 | +0.00(+0.00%) |
Mar 04, 2024 | 15.83 | 16.14 | 15.51 | 15.66 | 16,286 | -0.12(-0.76%) |
Mar 01, 2024 | 15.62 | 15.82 | 15.57 | 15.78 | 15,245 | +0.28(+1.80%) |
Feb 29, 2024 | 15.64 | 15.64 | 15.22 | 15.50 | 16,784 | -0.11(-0.70%) |
Feb 28, 2024 | 15.51 | 15.66 | 15.19 | 15.61 | 12,286 | +0.10(+0.64%) |
Feb 27, 2024 | 15.15 | 15.79 | 14.87 | 15.51 | 36,192 | +0.35(+2.30%) |
Feb 26, 2024 | 14.95 | 15.39 | 14.76 | 15.16 | 19,683 | +0.11(+0.73%) |
Feb 23, 2024 | 14.91 | 15.05 | 14.87 | 15.05 | 23,106 | +0.14(+0.93%) |
Feb 22, 2024 | 14.89 | 14.94 | 14.72 | 14.91 | 22,441 | +0.00(+0.00%) |
Feb 21, 2024 | 14.91 | 15.06 | 14.71 | 14.91 | 21,154 | -0.05(-0.33%) |
Feb 20, 2024 | 14.74 | 15.06 | 14.74 | 14.96 | 10,407 | -0.10(-0.66%) |
Feb 16, 2024 | 15.00 | 15.31 | 14.94 | 15.06 | 22,192 | -0.07(-0.46%) |
Feb 15, 2024 | 15.05 | 15.20 | 14.91 | 15.13 | 18,162 | +0.14(+0.93%) |
Feb 14, 2024 | 15.17 | 15.23 | 14.92 | 14.99 | 18,711 | +0.02(+0.13%) |
Feb 13, 2024 | 14.71 | 15.15 | 14.63 | 14.97 | 17,610 | -0.07(-0.46%) |
Feb 12, 2024 | 15.11 | 15.35 | 14.73 | 15.04 | 48,895 | -0.37(-2.38%) |
Feb 09, 2024 | 15.20 | 15.45 | 15.20 | 15.41 | 20,555 | +0.08(+0.52%) |
Feb 08, 2024 | 15.21 | 15.85 | 14.98 | 15.33 | 20,584 | +0.42(+2.79%) |
Feb 07, 2024 | 15.55 | 15.87 | 14.48 | 14.91 | 39,426 | -0.49(-3.16%) |
Feb 06, 2024 | 15.30 | 15.84 | 15.19 | 15.40 | 32,643 | +0.23(+1.50%) |
Feb 05, 2024 | 15.64 | 15.64 | 14.97 | 15.17 | 37,315 | -0.63(-4.02%) |
Feb 02, 2024 | 15.44 | 15.87 | 15.24 | 15.81 | 16,439 | +0.03(+0.19%) |
Feb 01, 2024 | 15.43 | 15.78 | 14.97 | 15.78 | 17,532 | +0.61(+4.05%) |
Jan 31, 2024 | 15.58 | 15.95 | 15.16 | 15.16 | 18,039 | -0.61(-3.90%) |
Jan 30, 2024 | 15.88 | 16.02 | 15.65 | 15.78 | 17,621 | -0.20(-1.24%) |
Jan 29, 2024 | 15.72 | 16.15 | 15.32 | 15.97 | 10,109 | +0.07(+0.44%) |
Jan 26, 2024 | 15.85 | 15.94 | 15.48 | 15.90 | 11,605 | +0.41(+2.62%) |
Jan 25, 2024 | 15.34 | 15.72 | 15.18 | 15.50 | 17,781 | +0.17(+1.10%) |
Jan 24, 2024 | 15.65 | 15.93 | 15.09 | 15.33 | 25,453 | -0.09(-0.58%) |
Jan 23, 2024 | 15.80 | 16.03 | 15.37 | 15.42 | 28,846 | -0.31(-1.95%) |
Jan 22, 2024 | 14.48 | 16.21 | 14.48 | 15.73 | 51,058 | +0.37(+2.39%) |
Jan 19, 2024 | 15.15 | 15.36 | 14.73 | 15.36 | 10,445 | +0.59(+4.03%) |
Jan 18, 2024 | 14.85 | 15.31 | 14.74 | 14.76 | 18,510 | -0.07(-0.47%) |
Jan 17, 2024 | 14.87 | 15.25 | 14.74 | 14.83 | 21,655 | -0.29(-1.90%) |
Jan 16, 2024 | 15.40 | 15.74 | 14.97 | 15.12 | 29,362 | -0.30(-1.93%) |
Jan 12, 2024 | 14.68 | 15.42 | 14.68 | 15.42 | 30,388 | +0.88(+6.07%) |
Jan 11, 2024 | 14.66 | 15.27 | 14.52 | 14.54 | 29,873 | -0.22(-1.48%) |
Jan 10, 2024 | 15.43 | 15.60 | 14.45 | 14.75 | 31,790 | -0.95(-6.06%) |
Jan 09, 2024 | 15.77 | 16.07 | 15.71 | 15.71 | 26,920 | -0.09(-0.57%) |
Jan 08, 2024 | 15.72 | 16.16 | 15.54 | 15.80 | 19,084 | +0.08(+0.50%) |
Jan 05, 2024 | 15.87 | 16.23 | 15.67 | 15.72 | 48,669 | -0.20(-1.25%) |
Jan 04, 2024 | 15.62 | 16.06 | 15.47 | 15.91 | 32,994 | +0.30(+1.90%) |
Jan 03, 2024 | 15.77 | 15.94 | 15.53 | 15.62 | 18,957 | -0.18(-1.13%) |
Jan 02, 2024 | 16.16 | 16.16 | 15.42 | 15.80 | 33,832 | -0.23(-1.42%) |
Dec 29, 2023 | 15.87 | 16.13 | 15.24 | 16.02 | 8,435 | +0.16(+1.00%) |
Dec 28, 2023 | 15.98 | 16.11 | 15.44 | 15.87 | 20,329 | -0.12(-0.74%) |
Dec 27, 2023 | 15.61 | 15.98 | 15.14 | 15.98 | 32,697 | +0.44(+2.81%) |
Dec 26, 2023 | 15.41 | 15.67 | 14.99 | 15.55 | 19,071 | -0.08(-0.51%) |
Dec 22, 2023 | 14.87 | 15.65 | 14.84 | 15.63 | 26,747 | +0.77(+5.21%) |
Dec 21, 2023 | 14.93 | 14.93 | 14.23 | 14.85 | 24,574 | +0.11(+0.74%) |
Dec 20, 2023 | 14.68 | 14.99 | 14.38 | 14.74 | 24,921 | +0.19(+1.29%) |
Dec 19, 2023 | 13.89 | 14.63 | 13.89 | 14.56 | 39,475 | +0.57(+4.04%) |
Dec 18, 2023 | 14.47 | 14.87 | 13.99 | 13.99 | 28,490 | -0.26(-1.81%) |
Dec 15, 2023 | 14.42 | 15.05 | 14.15 | 14.25 | 77,008 | -0.51(-3.43%) |
Dec 14, 2023 | 15.82 | 15.82 | 14.74 | 14.75 | 36,235 | -1.05(-6.65%) |
Dec 13, 2023 | 15.47 | 15.82 | 15.28 | 15.81 | 180,765 | +0.41(+2.64%) |
Dec 12, 2023 | 16.22 | 16.22 | 14.75 | 15.40 | 29,313 | +0.08(+0.52%) |
Dec 11, 2023 | 15.38 | 15.54 | 15.07 | 15.32 | 17,895 | -0.01(-0.06%) |
Dec 08, 2023 | 15.04 | 15.58 | 14.85 | 15.33 | 30,869 | +0.29(+1.91%) |
Dec 07, 2023 | 14.02 | 15.07 | 14.02 | 15.04 | 62,474 | +1.01(+7.21%) |
Dec 06, 2023 | 13.52 | 14.15 | 13.52 | 14.03 | 20,318 | +0.66(+4.97%) |
Dec 05, 2023 | 13.61 | 13.84 | 13.37 | 13.37 | 20,334 | -0.17(-1.24%) |
Dec 04, 2023 | 13.53 | 14.04 | 13.44 | 13.53 | 48,108 | -0.10(-0.73%) |