Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.20 | 19.21 | 19.11 | 19.16 | 144,417 | -0.11(-0.57%) |
Mar 27, 2024 | 19.31 | 19.34 | 19.13 | 19.27 | 96,513 | +0.09(+0.47%) |
Mar 26, 2024 | 19.20 | 19.28 | 19.17 | 19.18 | 88,428 | +0.02(+0.10%) |
Mar 25, 2024 | 19.13 | 19.24 | 19.13 | 19.16 | 164,892 | +0.03(+0.17%) |
Mar 22, 2024 | 19.12 | 19.15 | 19.06 | 19.13 | 81,843 | -0.15(-0.77%) |
Mar 21, 2024 | 19.31 | 19.36 | 19.21 | 19.28 | 130,810 | -0.47(-2.39%) |
Mar 20, 2024 | 19.48 | 19.75 | 19.39 | 19.75 | 103,414 | +0.60(+3.13%) |
Mar 19, 2024 | 19.08 | 19.27 | 19.05 | 19.15 | 253,546 | +0.20(+1.06%) |
Mar 18, 2024 | 18.97 | 19.03 | 18.89 | 18.95 | 134,554 | +0.04(+0.21%) |
Mar 15, 2024 | 19.05 | 19.09 | 18.89 | 18.91 | 83,567 | +0.25(+1.34%) |
Mar 14, 2024 | 18.78 | 18.78 | 18.61 | 18.66 | 97,854 | -0.19(-1.01%) |
Mar 13, 2024 | 18.84 | 18.93 | 18.77 | 18.85 | 382,492 | +0.14(+0.75%) |
Mar 12, 2024 | 18.62 | 18.77 | 18.60 | 18.71 | 197,749 | +0.22(+1.19%) |
Mar 11, 2024 | 18.38 | 18.59 | 18.33 | 18.49 | 99,895 | +0.07(+0.38%) |
Mar 08, 2024 | 18.57 | 18.61 | 18.42 | 18.42 | 158,659 | -0.18(-0.97%) |
Mar 07, 2024 | 18.43 | 18.60 | 18.43 | 18.60 | 89,296 | -0.06(-0.32%) |
Mar 06, 2024 | 18.59 | 18.69 | 18.58 | 18.66 | 354,163 | +0.08(+0.43%) |
Mar 05, 2024 | 18.50 | 18.71 | 18.48 | 18.58 | 117,370 | +0.21(+1.14%) |
Mar 04, 2024 | 18.38 | 18.41 | 18.34 | 18.37 | 72,805 | +0.02(+0.11%) |
Mar 01, 2024 | 18.41 | 18.41 | 18.28 | 18.35 | 73,511 | -0.12(-0.65%) |
Feb 29, 2024 | 18.54 | 18.62 | 18.39 | 18.47 | 136,638 | -0.13(-0.70%) |
Feb 28, 2024 | 18.60 | 18.65 | 18.54 | 18.60 | 171,224 | -0.05(-0.27%) |
Feb 27, 2024 | 18.51 | 18.68 | 18.51 | 18.65 | 191,090 | +0.23(+1.25%) |
Feb 26, 2024 | 18.47 | 18.48 | 18.39 | 18.42 | 63,535 | +0.01(+0.05%) |
Feb 23, 2024 | 18.39 | 18.47 | 18.34 | 18.41 | 139,667 | +0.28(+1.54%) |
Feb 22, 2024 | 18.13 | 18.20 | 18.07 | 18.13 | 118,660 | -0.03(-0.17%) |
Feb 21, 2024 | 18.03 | 18.20 | 18.03 | 18.16 | 104,592 | +0.22(+1.23%) |
Feb 20, 2024 | 17.88 | 17.99 | 17.84 | 17.94 | 78,667 | +0.10(+0.56%) |
Feb 16, 2024 | 17.88 | 17.97 | 17.78 | 17.84 | 95,515 | -0.01(-0.06%) |
Feb 15, 2024 | 17.69 | 17.88 | 17.65 | 17.85 | 68,573 | -0.04(-0.22%) |
Feb 14, 2024 | 17.81 | 17.99 | 17.79 | 17.89 | 128,576 | +0.38(+2.17%) |
Feb 13, 2024 | 17.49 | 17.61 | 17.38 | 17.51 | 123,577 | +0.62(+3.67%) |
Feb 12, 2024 | 16.53 | 16.89 | 16.51 | 16.89 | 70,622 | +0.19(+1.14%) |
Feb 09, 2024 | 16.64 | 16.70 | 16.57 | 16.70 | 148,803 | -0.14(-0.83%) |
Feb 08, 2024 | 16.85 | 16.90 | 16.71 | 16.84 | 80,820 | +0.24(+1.45%) |
Feb 07, 2024 | 16.52 | 16.63 | 16.49 | 16.60 | 84,292 | +0.02(+0.12%) |
Feb 06, 2024 | 16.51 | 16.59 | 16.47 | 16.58 | 133,826 | +0.16(+0.97%) |
Feb 05, 2024 | 16.43 | 16.44 | 16.28 | 16.42 | 108,246 | -0.12(-0.73%) |
Feb 02, 2024 | 16.57 | 16.59 | 16.45 | 16.54 | 74,191 | -0.10(-0.60%) |
Feb 01, 2024 | 16.60 | 16.66 | 16.50 | 16.64 | 75,698 | +0.06(+0.36%) |
Jan 31, 2024 | 16.77 | 16.77 | 16.53 | 16.58 | 114,062 | -0.09(-0.54%) |
Jan 30, 2024 | 16.55 | 16.68 | 16.39 | 16.67 | 164,372 | -0.21(-1.24%) |
Jan 29, 2024 | 16.76 | 16.88 | 16.70 | 16.88 | 148,252 | -0.04(-0.24%) |
Jan 26, 2024 | 17.00 | 17.04 | 16.90 | 16.92 | 83,449 | +0.04(+0.24%) |
Jan 25, 2024 | 16.72 | 16.89 | 16.72 | 16.88 | 201,105 | +0.21(+1.26%) |
Jan 24, 2024 | 16.86 | 16.88 | 16.67 | 16.67 | 171,244 | -0.04(-0.24%) |
Jan 23, 2024 | 16.69 | 16.71 | 16.59 | 16.71 | 66,048 | +0.01(+0.06%) |
Jan 22, 2024 | 16.79 | 16.84 | 16.68 | 16.70 | 123,583 | +0.03(+0.18%) |
Jan 19, 2024 | 16.52 | 16.69 | 16.44 | 16.67 | 198,843 | +0.11(+0.65%) |
Jan 18, 2024 | 16.55 | 16.61 | 16.43 | 16.56 | 441,178 | +0.13(+0.80%) |
Jan 17, 2024 | 16.39 | 16.49 | 16.34 | 16.43 | 921,210 | -0.06(-0.36%) |
Jan 16, 2024 | 16.47 | 16.60 | 16.45 | 16.49 | 157,486 | -0.42(-2.48%) |
Jan 12, 2024 | 16.96 | 17.03 | 16.88 | 16.91 | 75,917 | -0.15(-0.89%) |
Jan 11, 2024 | 17.06 | 17.10 | 16.87 | 17.06 | 102,899 | -0.12(-0.70%) |
Jan 10, 2024 | 17.08 | 17.21 | 16.94 | 17.18 | 97,388 | -0.01(-0.06%) |
Jan 09, 2024 | 17.27 | 17.28 | 17.14 | 17.19 | 128,578 | -0.47(-2.65%) |
Jan 08, 2024 | 17.46 | 17.70 | 17.46 | 17.66 | 117,004 | +0.35(+2.01%) |
Jan 05, 2024 | 17.21 | 17.49 | 17.20 | 17.31 | 78,362 | +0.01(+0.06%) |
Jan 04, 2024 | 17.45 | 17.60 | 17.30 | 17.30 | 189,757 | -0.25(-1.42%) |
Jan 03, 2024 | 17.41 | 17.59 | 17.36 | 17.55 | 62,583 | -0.20(-1.13%) |
Jan 02, 2024 | 17.72 | 17.84 | 17.66 | 17.75 | 135,356 | -0.21(-1.17%) |
Dec 29, 2023 | 17.91 | 17.96 | 17.79 | 17.96 | 65,629 | +0.13(+0.73%) |
Dec 28, 2023 | 17.85 | 17.90 | 17.80 | 17.83 | 72,959 | -0.06(-0.34%) |
Dec 27, 2023 | 17.88 | 17.94 | 17.84 | 17.89 | 72,130 | -0.02(-0.10%) |
Dec 26, 2023 | 17.70 | 17.96 | 17.70 | 17.91 | 79,931 | +0.14(+0.78%) |
Dec 22, 2023 | 17.86 | 17.96 | 17.73 | 17.77 | 92,929 | -0.08(-0.45%) |
Dec 21, 2023 | 17.76 | 17.87 | 17.69 | 17.85 | 190,514 | +0.36(+2.06%) |
Dec 20, 2023 | 17.63 | 17.78 | 17.49 | 17.49 | 179,155 | -0.12(-0.68%) |
Dec 19, 2023 | 17.56 | 17.65 | 17.52 | 17.61 | 129,060 | +0.10(+0.57%) |
Dec 18, 2023 | 17.52 | 17.59 | 17.38 | 17.51 | 129,486 | +0.04(+0.23%) |
Dec 15, 2023 | 17.57 | 17.63 | 17.44 | 17.47 | 116,605 | -0.04(-0.23%) |
Dec 14, 2023 | 17.35 | 17.61 | 17.28 | 17.51 | 236,627 | +0.18(+1.04%) |
Dec 13, 2023 | 17.23 | 17.33 | 16.98 | 17.33 | 820,704 | +0.19(+1.11%) |
Dec 12, 2023 | 17.15 | 17.24 | 17.11 | 17.14 | 157,613 | -0.12(-0.70%) |
Dec 11, 2023 | 17.16 | 17.30 | 17.16 | 17.26 | 127,604 | +0.14(+0.82%) |
Dec 08, 2023 | 16.98 | 17.23 | 16.98 | 17.12 | 124,293 | +0.00(+0.00%) |
Dec 07, 2023 | 17.09 | 17.17 | 17.03 | 17.12 | 171,753 | +0.22(+1.31%) |
Dec 06, 2023 | 17.09 | 17.14 | 16.89 | 16.90 | 81,801 | +0.04(+0.23%) |
Dec 05, 2023 | 16.94 | 17.00 | 16.84 | 16.86 | 92,158 | +0.10(+0.60%) |
Dec 04, 2023 | 16.75 | 16.82 | 16.67 | 16.76 | 142,580 | -0.12(-0.71%) |
Dec 01, 2023 | 16.70 | 16.90 | 16.70 | 16.88 | 99,948 | +0.14(+0.84%) |
Nov 30, 2023 | 16.68 | 16.82 | 16.65 | 16.74 | 80,107 | -0.13(-0.77%) |
Nov 29, 2023 | 16.75 | 16.93 | 16.75 | 16.87 | 76,777 | +0.41(+2.49%) |
Nov 28, 2023 | 16.34 | 16.53 | 16.31 | 16.46 | 94,111 | +0.19(+1.17%) |
Nov 27, 2023 | 16.37 | 16.37 | 16.19 | 16.27 | 135,014 | -0.01(-0.06%) |
Nov 24, 2023 | 16.22 | 16.34 | 16.22 | 16.28 | 58,031 | +0.13(+0.80%) |
Nov 22, 2023 | 16.26 | 16.27 | 16.12 | 16.15 | 80,855 | +0.12(+0.75%) |
Nov 21, 2023 | 16.22 | 16.22 | 15.99 | 16.03 | 142,560 | -0.17(-1.05%) |
Nov 20, 2023 | 16.17 | 16.28 | 16.16 | 16.20 | 159,170 | +0.05(+0.31%) |
Nov 17, 2023 | 16.12 | 16.15 | 16.03 | 16.15 | 274,641 | +0.31(+1.95%) |
Nov 16, 2023 | 15.97 | 16.02 | 15.80 | 15.84 | 90,823 | -0.12(-0.75%) |
Nov 15, 2023 | 15.96 | 16.06 | 15.95 | 15.96 | 148,036 | +0.10(+0.63%) |
Nov 14, 2023 | 15.73 | 15.94 | 15.73 | 15.86 | 540,141 | +0.55(+3.59%) |
Nov 13, 2023 | 15.21 | 15.32 | 15.17 | 15.31 | 243,521 | +0.06(+0.39%) |
Nov 10, 2023 | 15.12 | 15.29 | 15.04 | 15.25 | 363,094 | +0.15(+0.99%) |
Nov 09, 2023 | 15.27 | 15.33 | 15.08 | 15.10 | 208,924 | -0.02(-0.13%) |
Nov 08, 2023 | 15.06 | 15.17 | 15.04 | 15.12 | 234,527 | +0.23(+1.54%) |
Nov 07, 2023 | 14.85 | 14.94 | 14.80 | 14.89 | 174,194 | -0.15(-1.03%) |
Nov 06, 2023 | 15.18 | 15.19 | 15.01 | 15.04 | 134,622 | -0.02(-0.13%) |
Nov 03, 2023 | 15.09 | 15.17 | 15.03 | 15.06 | 119,991 | +0.05(+0.37%) |
Nov 02, 2023 | 15.13 | 15.13 | 14.94 | 15.01 | 170,528 | +0.28(+1.90%) |
Nov 01, 2023 | 14.73 | 14.80 | 14.60 | 14.73 | 224,055 | -0.05(-0.34%) |
Oct 31, 2023 | 14.79 | 14.92 | 14.74 | 14.78 | 731,176 | -0.06(-0.40%) |
Oct 30, 2023 | 14.79 | 14.87 | 14.72 | 14.84 | 192,628 | +0.38(+2.63%) |
Oct 27, 2023 | 14.68 | 14.69 | 14.42 | 14.46 | 419,254 | +0.02(+0.14%) |
Oct 26, 2023 | 14.64 | 14.67 | 14.37 | 14.44 | 473,628 | +0.28(+1.98%) |
Oct 25, 2023 | 14.38 | 14.43 | 14.11 | 14.16 | 1,400,902 | -0.39(-2.68%) |
Oct 24, 2023 | 14.56 | 14.80 | 14.44 | 14.55 | 343,214 | -0.14(-0.95%) |
Oct 23, 2023 | 14.54 | 14.85 | 14.53 | 14.69 | 96,899 | +0.07(+0.48%) |
Oct 20, 2023 | 14.70 | 14.82 | 14.59 | 14.62 | 67,491 | -0.28(-1.85%) |
Oct 19, 2023 | 15.01 | 15.07 | 14.85 | 14.89 | 72,671 | -0.12(-0.77%) |
Oct 18, 2023 | 15.15 | 15.19 | 15.00 | 15.01 | 93,209 | -0.32(-2.09%) |
Oct 17, 2023 | 15.17 | 15.43 | 15.15 | 15.33 | 88,018 | -0.13(-0.86%) |
Oct 16, 2023 | 15.38 | 15.47 | 15.35 | 15.46 | 142,204 | +0.31(+2.06%) |
Oct 13, 2023 | 15.36 | 15.36 | 15.11 | 15.15 | 179,551 | -0.35(-2.26%) |
Oct 12, 2023 | 15.65 | 15.69 | 15.45 | 15.50 | 59,640 | -0.13(-0.83%) |
Oct 11, 2023 | 15.64 | 15.68 | 15.51 | 15.63 | 70,342 | +0.05(+0.32%) |
Oct 10, 2023 | 15.60 | 15.73 | 15.56 | 15.58 | 80,622 | +0.19(+1.23%) |
Oct 09, 2023 | 15.34 | 15.44 | 15.25 | 15.39 | 89,234 | -0.01(-0.06%) |
Oct 06, 2023 | 15.28 | 15.47 | 15.13 | 15.40 | 229,605 | +0.30(+1.99%) |
Oct 05, 2023 | 15.11 | 15.15 | 15.03 | 15.10 | 119,279 | +0.14(+0.94%) |
Oct 04, 2023 | 14.88 | 14.97 | 14.78 | 14.96 | 100,991 | +0.06(+0.40%) |
Oct 03, 2023 | 15.03 | 15.07 | 14.84 | 14.90 | 191,975 | -0.23(-1.52%) |
Oct 02, 2023 | 15.25 | 15.27 | 15.11 | 15.13 | 307,283 | -0.11(-0.72%) |
Sep 29, 2023 | 15.41 | 15.45 | 15.22 | 15.24 | 233,396 | -0.03(-0.20%) |
Sep 28, 2023 | 15.06 | 15.35 | 15.05 | 15.27 | 100,142 | +0.10(+0.66%) |
Sep 27, 2023 | 15.26 | 15.27 | 15.01 | 15.17 | 136,943 | -0.07(-0.46%) |
Sep 26, 2023 | 15.33 | 15.39 | 15.22 | 15.24 | 95,739 | -0.29(-1.90%) |
Sep 25, 2023 | 15.40 | 15.56 | 15.50 | 15.54 | 273,369 | -0.00(-0.03%) |
Sep 22, 2023 | 15.65 | 15.74 | 15.53 | 15.54 | 464,711 | -0.36(-2.26%) |
Sep 21, 2023 | 15.88 | 16.04 | 15.88 | 15.90 | 124,105 | -0.06(-0.38%) |
Sep 20, 2023 | 16.17 | 16.27 | 15.96 | 15.96 | 88,487 | -0.17(-1.05%) |
Sep 19, 2023 | 16.06 | 16.24 | 16.05 | 16.13 | 115,236 | +0.10(+0.62%) |
Sep 18, 2023 | 15.99 | 16.10 | 15.93 | 16.03 | 94,333 | +0.00(+0.00%) |
Sep 15, 2023 | 16.07 | 16.11 | 16.02 | 16.03 | 89,050 | +0.19(+1.20%) |
Sep 14, 2023 | 15.87 | 15.89 | 15.75 | 15.84 | 64,002 | -0.03(-0.19%) |
Sep 13, 2023 | 15.89 | 15.95 | 15.84 | 15.87 | 229,958 | -0.11(-0.69%) |
Sep 12, 2023 | 15.77 | 16.08 | 15.77 | 15.98 | 402,235 | -0.06(-0.37%) |
Sep 11, 2023 | 16.04 | 16.08 | 15.97 | 16.04 | 90,985 | +0.33(+2.10%) |
Sep 08, 2023 | 15.75 | 15.83 | 15.70 | 15.71 | 61,654 | -0.26(-1.63%) |
Sep 07, 2023 | 16.11 | 16.17 | 15.96 | 15.97 | 128,692 | -0.09(-0.56%) |
Sep 06, 2023 | 16.02 | 16.09 | 15.97 | 16.06 | 63,176 | +0.18(+1.13%) |
Sep 05, 2023 | 15.84 | 15.94 | 15.80 | 15.88 | 81,402 | +0.32(+2.06%) |
Sep 01, 2023 | 15.75 | 15.75 | 15.56 | 15.56 | 70,174 | -0.03(-0.19%) |
Aug 31, 2023 | 15.71 | 15.76 | 15.50 | 15.59 | 188,316 | -0.11(-0.70%) |
Aug 30, 2023 | 15.73 | 15.77 | 15.69 | 15.70 | 345,368 | -0.10(-0.60%) |
Aug 29, 2023 | 15.48 | 15.81 | 15.48 | 15.79 | 208,947 | +0.36(+2.30%) |
Aug 28, 2023 | 15.43 | 15.47 | 15.40 | 15.44 | 69,752 | +0.07(+0.46%) |
Aug 25, 2023 | 15.43 | 15.46 | 15.23 | 15.37 | 68,916 | +0.10(+0.65%) |
Aug 24, 2023 | 15.44 | 15.51 | 15.27 | 15.27 | 79,150 | -0.20(-1.29%) |
Aug 23, 2023 | 15.36 | 15.49 | 15.35 | 15.47 | 116,125 | +0.03(+0.19%) |
Aug 22, 2023 | 15.63 | 15.63 | 15.42 | 15.44 | 65,871 | -0.04(-0.26%) |
Aug 21, 2023 | 15.55 | 15.55 | 15.41 | 15.48 | 95,560 | +0.08(+0.52%) |
Aug 18, 2023 | 15.23 | 15.45 | 15.23 | 15.40 | 141,662 | +0.06(+0.39%) |
Aug 17, 2023 | 15.49 | 15.54 | 15.34 | 15.34 | 130,590 | -0.05(-0.34%) |
Aug 16, 2023 | 15.51 | 15.58 | 15.38 | 15.39 | 102,458 | +0.02(+0.14%) |
Aug 15, 2023 | 15.45 | 15.50 | 15.33 | 15.37 | 70,490 | -0.14(-0.87%) |
Aug 14, 2023 | 15.38 | 15.53 | 15.38 | 15.51 | 86,668 | +0.04(+0.23%) |
Aug 11, 2023 | 15.43 | 15.52 | 15.40 | 15.47 | 93,806 | -0.09(-0.60%) |
Aug 10, 2023 | 15.74 | 15.80 | 15.54 | 15.56 | 128,120 | -0.07(-0.43%) |
Aug 09, 2023 | 15.72 | 15.72 | 15.59 | 15.63 | 77,441 | -0.15(-0.95%) |
Aug 08, 2023 | 15.56 | 15.80 | 15.54 | 15.78 | 135,264 | -0.11(-0.69%) |
Aug 07, 2023 | 15.85 | 15.95 | 15.79 | 15.89 | 169,273 | +0.15(+0.95%) |
Aug 04, 2023 | 15.86 | 15.97 | 15.74 | 15.74 | 249,093 | -0.05(-0.32%) |
Aug 03, 2023 | 15.80 | 15.84 | 15.66 | 15.79 | 77,566 | -0.23(-1.44%) |
Aug 02, 2023 | 16.05 | 16.10 | 15.96 | 16.02 | 79,332 | -0.21(-1.29%) |
Aug 01, 2023 | 16.23 | 16.31 | 16.23 | 16.23 | 186,114 | -0.14(-0.86%) |
Jul 31, 2023 | 16.36 | 16.45 | 16.31 | 16.37 | 58,924 | -0.07(-0.46%) |
Jul 28, 2023 | 16.27 | 16.49 | 16.25 | 16.45 | 61,171 | +0.37(+2.32%) |
Jul 27, 2023 | 16.35 | 16.35 | 16.06 | 16.07 | 100,300 | +0.01(+0.07%) |
Jul 26, 2023 | 15.70 | 16.22 | 15.62 | 16.06 | 521,887 | +0.34(+2.16%) |
Jul 25, 2023 | 15.69 | 15.80 | 15.57 | 15.72 | 118,724 | -0.10(-0.63%) |
Jul 24, 2023 | 15.94 | 15.95 | 15.77 | 15.82 | 105,039 | +0.11(+0.70%) |
Jul 21, 2023 | 15.83 | 15.86 | 15.68 | 15.71 | 82,060 | +0.06(+0.38%) |
Jul 20, 2023 | 15.73 | 15.77 | 15.64 | 15.65 | 228,348 | -0.04(-0.25%) |
Jul 19, 2023 | 15.71 | 15.74 | 15.64 | 15.69 | 52,059 | +0.17(+1.10%) |
Jul 18, 2023 | 15.42 | 15.55 | 15.41 | 15.52 | 197,260 | +0.23(+1.50%) |
Jul 17, 2023 | 15.20 | 15.29 | 15.16 | 15.29 | 138,894 | -0.06(-0.39%) |
Jul 14, 2023 | 15.38 | 15.41 | 15.31 | 15.35 | 209,966 | -0.06(-0.39%) |
Jul 13, 2023 | 15.42 | 15.48 | 15.37 | 15.41 | 334,505 | +0.43(+2.87%) |
Jul 12, 2023 | 14.93 | 15.03 | 14.84 | 14.98 | 123,465 | +0.51(+3.49%) |
Jul 11, 2023 | 14.37 | 14.48 | 14.37 | 14.47 | 138,260 | +0.03(+0.17%) |
Jul 10, 2023 | 14.37 | 14.46 | 14.35 | 14.45 | 225,131 | +0.09(+0.63%) |
Jul 07, 2023 | 14.33 | 14.49 | 14.33 | 14.36 | 294,455 | +0.15(+1.06%) |
Jul 06, 2023 | 14.11 | 14.22 | 14.03 | 14.21 | 83,369 | -0.25(-1.76%) |
Jul 05, 2023 | 14.56 | 14.56 | 14.43 | 14.46 | 61,582 | -0.30(-2.06%) |
Jul 03, 2023 | 14.72 | 14.79 | 14.70 | 14.77 | 63,534 | +0.03(+0.20%) |
Jun 30, 2023 | 14.79 | 14.81 | 14.70 | 14.74 | 91,554 | +0.14(+0.96%) |
Jun 29, 2023 | 14.60 | 14.64 | 14.53 | 14.60 | 102,129 | -0.09(-0.61%) |
Jun 28, 2023 | 14.68 | 14.74 | 14.66 | 14.69 | 94,051 | +0.06(+0.41%) |
Jun 27, 2023 | 14.48 | 14.67 | 14.43 | 14.63 | 200,724 | +0.21(+1.46%) |
Jun 26, 2023 | 14.29 | 14.42 | 14.24 | 14.42 | 162,384 | +0.20(+1.41%) |
Jun 23, 2023 | 14.16 | 14.29 | 14.16 | 14.22 | 101,649 | -0.20(-1.39%) |
Jun 22, 2023 | 14.38 | 14.45 | 14.36 | 14.42 | 82,003 | -0.13(-0.89%) |
Jun 21, 2023 | 14.39 | 14.60 | 14.39 | 14.55 | 183,387 | -0.01(-0.07%) |
Jun 20, 2023 | 14.60 | 14.63 | 14.50 | 14.56 | 92,813 | -0.35(-2.35%) |
Jun 16, 2023 | 14.96 | 15.08 | 14.88 | 14.91 | 145,212 | -0.08(-0.53%) |
Jun 15, 2023 | 14.81 | 15.03 | 14.81 | 14.99 | 632,141 | -0.05(-0.33%) |
Jun 14, 2023 | 15.08 | 15.17 | 14.97 | 15.04 | 129,192 | +0.05(+0.33%) |
Jun 13, 2023 | 14.94 | 15.04 | 14.91 | 14.99 | 101,222 | +0.20(+1.35%) |
Jun 12, 2023 | 14.70 | 14.85 | 14.70 | 14.79 | 237,642 | +0.04(+0.27%) |
Jun 09, 2023 | 14.80 | 14.82 | 14.71 | 14.75 | 237,336 | -0.07(-0.47%) |
Jun 08, 2023 | 14.86 | 14.88 | 14.78 | 14.82 | 87,948 | +0.37(+2.56%) |
Jun 07, 2023 | 14.42 | 14.56 | 14.42 | 14.45 | 68,507 | -0.13(-0.89%) |
Jun 06, 2023 | 14.38 | 14.60 | 14.38 | 14.58 | 100,101 | +0.03(+0.17%) |
Jun 05, 2023 | 14.65 | 14.69 | 14.51 | 14.55 | 140,608 | -0.12(-0.78%) |
Jun 02, 2023 | 14.68 | 14.71 | 14.62 | 14.67 | 108,770 | +0.32(+2.23%) |
Jun 01, 2023 | 14.20 | 14.40 | 14.20 | 14.35 | 115,180 | +0.12(+0.84%) |
May 31, 2023 | 14.32 | 14.32 | 14.04 | 14.23 | 212,938 | -0.47(-3.23%) |
May 30, 2023 | 14.73 | 14.76 | 14.62 | 14.71 | 761,998 | -0.03(-0.17%) |
May 26, 2023 | 14.63 | 14.76 | 14.63 | 14.73 | 88,615 | +0.17(+1.17%) |
May 25, 2023 | 14.54 | 14.60 | 14.48 | 14.56 | 142,831 | -0.03(-0.21%) |
May 24, 2023 | 14.46 | 14.66 | 14.46 | 14.59 | 85,404 | -0.29(-1.95%) |
May 23, 2023 | 15.01 | 15.03 | 14.86 | 14.88 | 77,114 | -0.16(-1.06%) |
May 22, 2023 | 15.01 | 15.13 | 14.91 | 15.04 | 134,939 | -0.04(-0.27%) |
May 19, 2023 | 15.11 | 15.14 | 15.06 | 15.08 | 92,178 | +0.08(+0.53%) |
May 18, 2023 | 15.09 | 15.16 | 14.87 | 15.00 | 89,500 | +0.09(+0.58%) |
May 17, 2023 | 15.07 | 15.07 | 14.74 | 14.91 | 105,181 | +0.03(+0.23%) |
May 16, 2023 | 15.00 | 15.00 | 14.78 | 14.88 | 80,452 | -0.43(-2.81%) |
May 15, 2023 | 15.14 | 15.37 | 15.09 | 15.31 | 103,036 | -0.30(-1.92%) |
May 12, 2023 | 15.75 | 15.85 | 15.55 | 15.61 | 132,179 | +0.07(+0.45%) |
May 11, 2023 | 15.50 | 15.70 | 15.50 | 15.54 | 194,976 | -0.42(-2.63%) |
May 10, 2023 | 16.20 | 16.20 | 15.82 | 15.96 | 151,828 | -0.01(-0.06%) |
May 09, 2023 | 15.87 | 16.04 | 15.87 | 15.97 | 239,530 | -0.17(-1.02%) |
May 08, 2023 | 16.19 | 16.22 | 16.07 | 16.14 | 58,805 | -0.05(-0.34%) |
May 05, 2023 | 16.00 | 16.29 | 16.00 | 16.19 | 53,301 | +0.33(+2.08%) |
May 04, 2023 | 15.89 | 15.92 | 15.74 | 15.86 | 49,817 | +0.01(+0.06%) |
May 03, 2023 | 15.86 | 16.05 | 15.84 | 15.85 | 49,089 | +0.04(+0.25%) |
May 02, 2023 | 15.76 | 15.87 | 15.66 | 15.81 | 105,247 | -0.04(-0.25%) |
May 01, 2023 | 15.85 | 15.94 | 15.70 | 15.85 | 73,417 | +0.01(+0.06%) |
Apr 28, 2023 | 15.67 | 15.92 | 15.67 | 15.84 | 119,357 | +0.21(+1.34%) |
Apr 27, 2023 | 15.55 | 15.66 | 15.46 | 15.63 | 131,056 | +0.48(+3.17%) |
Apr 26, 2023 | 15.54 | 15.66 | 15.15 | 15.15 | 94,329 | +0.02(+0.13%) |
Apr 25, 2023 | 15.21 | 15.32 | 15.12 | 15.13 | 102,933 | -0.48(-3.05%) |
Apr 24, 2023 | 15.59 | 15.65 | 15.52 | 15.61 | 146,852 | +0.03(+0.17%) |
Apr 21, 2023 | 15.52 | 15.60 | 15.41 | 15.58 | 64,924 | +0.06(+0.39%) |
Apr 20, 2023 | 15.51 | 15.62 | 15.42 | 15.52 | 101,339 | -0.67(-4.14%) |
Apr 19, 2023 | 16.17 | 16.23 | 16.09 | 16.19 | 76,080 | -0.13(-0.80%) |
Apr 18, 2023 | 16.34 | 16.34 | 16.25 | 16.32 | 43,868 | +0.10(+0.62%) |
Apr 17, 2023 | 16.12 | 16.22 | 16.08 | 16.22 | 188,385 | +0.09(+0.56%) |
Apr 14, 2023 | 16.14 | 16.24 | 16.05 | 16.13 | 59,014 | -0.02(-0.12%) |
Apr 13, 2023 | 16.19 | 16.20 | 16.05 | 16.15 | 172,088 | +0.33(+2.09%) |
Apr 12, 2023 | 15.82 | 15.93 | 15.72 | 15.82 | 67,599 | +0.30(+1.93%) |
Apr 11, 2023 | 15.55 | 15.62 | 15.51 | 15.52 | 75,430 | +0.23(+1.50%) |
Apr 10, 2023 | 15.30 | 15.33 | 14.85 | 15.29 | 52,853 | -0.04(-0.26%) |
Apr 06, 2023 | 15.26 | 15.37 | 15.15 | 15.33 | 55,454 | +0.13(+0.86%) |
Apr 05, 2023 | 15.29 | 15.29 | 15.11 | 15.20 | 82,654 | -0.38(-2.44%) |
Apr 04, 2023 | 15.76 | 15.77 | 15.57 | 15.58 | 200,977 | +0.20(+1.30%) |