Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.19 | 18.38 | 18.11 | 18.21 | 894,907 | +0.02(+0.11%) |
Mar 27, 2024 | 18.23 | 18.33 | 18.14 | 18.19 | 918,624 | +0.05(+0.28%) |
Mar 26, 2024 | 18.46 | 18.46 | 18.14 | 18.14 | 1,027,995 | -0.21(-1.14%) |
Mar 25, 2024 | 18.25 | 18.39 | 18.17 | 18.35 | 1,547,213 | +0.17(+0.94%) |
Mar 22, 2024 | 18.24 | 18.49 | 18.17 | 18.18 | 1,578,278 | -0.02(-0.11%) |
Mar 21, 2024 | 18.05 | 18.30 | 17.98 | 18.20 | 2,025,591 | +0.17(+0.94%) |
Mar 20, 2024 | 17.86 | 18.15 | 17.80 | 18.03 | 1,238,529 | +0.21(+1.18%) |
Mar 19, 2024 | 17.77 | 17.94 | 17.72 | 17.82 | 1,359,752 | +0.06(+0.34%) |
Mar 18, 2024 | 17.36 | 17.79 | 17.35 | 17.76 | 1,204,718 | +0.38(+2.19%) |
Mar 15, 2024 | 17.32 | 17.61 | 17.32 | 17.38 | 2,516,315 | -0.07(-0.40%) |
Mar 14, 2024 | 17.54 | 17.69 | 17.27 | 17.45 | 1,065,947 | -0.13(-0.74%) |
Mar 13, 2024 | 17.12 | 17.64 | 17.06 | 17.58 | 2,223,170 | +0.50(+2.93%) |
Mar 12, 2024 | 16.53 | 17.14 | 16.51 | 17.08 | 1,255,005 | +0.53(+3.20%) |
Mar 11, 2024 | 16.50 | 16.68 | 16.45 | 16.55 | 1,000,028 | +0.04(+0.24%) |
Mar 08, 2024 | 16.44 | 16.56 | 16.36 | 16.51 | 763,119 | +0.11(+0.67%) |
Mar 07, 2024 | 16.25 | 16.41 | 16.19 | 16.40 | 1,006,618 | +0.40(+2.51%) |
Mar 06, 2024 | 16.07 | 16.23 | 15.89 | 16.00 | 1,089,543 | -0.03(-0.18%) |
Mar 05, 2024 | 15.93 | 16.06 | 15.88 | 16.03 | 1,092,564 | +0.03(+0.19%) |
Mar 04, 2024 | 15.92 | 16.05 | 15.91 | 16.00 | 846,788 | +0.06(+0.37%) |
Mar 01, 2024 | 15.94 | 16.09 | 15.90 | 15.94 | 693,102 | -0.06(-0.37%) |
Feb 29, 2024 | 16.15 | 16.21 | 15.92 | 16.00 | 1,027,510 | -0.07(-0.43%) |
Feb 28, 2024 | 15.93 | 16.10 | 15.82 | 16.07 | 716,916 | +0.02(+0.12%) |
Feb 27, 2024 | 15.91 | 16.07 | 15.81 | 16.05 | 1,090,363 | +0.30(+1.88%) |
Feb 26, 2024 | 15.48 | 15.82 | 15.24 | 15.75 | 1,415,845 | +0.21(+1.33%) |
Feb 23, 2024 | 15.17 | 15.73 | 15.11 | 15.54 | 1,797,816 | +0.45(+3.01%) |
Feb 22, 2024 | 14.17 | 15.46 | 13.92 | 15.09 | 2,711,839 | +0.10(+0.66%) |
Feb 21, 2024 | 14.92 | 15.11 | 14.85 | 14.99 | 1,022,300 | +0.09(+0.60%) |
Feb 20, 2024 | 14.97 | 15.13 | 14.78 | 14.90 | 1,040,448 | -0.16(-1.05%) |
Feb 16, 2024 | 14.98 | 15.19 | 14.87 | 15.06 | 934,486 | -0.08(-0.52%) |
Feb 15, 2024 | 14.77 | 15.15 | 14.69 | 15.14 | 1,017,427 | +0.49(+3.37%) |
Feb 14, 2024 | 14.33 | 14.71 | 14.32 | 14.65 | 661,801 | +0.28(+1.92%) |
Feb 13, 2024 | 14.50 | 14.54 | 14.12 | 14.37 | 1,562,273 | -0.39(-2.67%) |
Feb 12, 2024 | 14.46 | 14.87 | 14.46 | 14.77 | 1,239,377 | +0.33(+2.25%) |
Feb 09, 2024 | 14.50 | 14.54 | 14.33 | 14.44 | 657,583 | -0.10(-0.68%) |
Feb 08, 2024 | 14.42 | 14.58 | 14.32 | 14.54 | 783,215 | +0.10(+0.68%) |
Feb 07, 2024 | 14.58 | 14.59 | 14.37 | 14.44 | 771,323 | -0.10(-0.68%) |
Feb 06, 2024 | 14.18 | 14.57 | 14.17 | 14.54 | 735,821 | +0.38(+2.65%) |
Feb 05, 2024 | 14.43 | 14.43 | 14.14 | 14.16 | 557,734 | -0.42(-2.91%) |
Feb 02, 2024 | 14.53 | 14.72 | 14.49 | 14.59 | 696,330 | -0.08(-0.54%) |
Feb 01, 2024 | 14.39 | 14.67 | 14.39 | 14.67 | 798,848 | +0.28(+1.92%) |
Jan 31, 2024 | 14.79 | 14.80 | 14.37 | 14.39 | 695,751 | -0.37(-2.48%) |
Jan 30, 2024 | 14.68 | 14.80 | 14.64 | 14.76 | 762,779 | -0.01(-0.07%) |
Jan 29, 2024 | 14.64 | 14.80 | 14.58 | 14.77 | 769,451 | +0.15(+1.01%) |
Jan 26, 2024 | 14.75 | 14.78 | 14.61 | 14.62 | 699,517 | +0.01(+0.07%) |
Jan 25, 2024 | 14.44 | 14.69 | 14.42 | 14.61 | 759,055 | +0.29(+2.00%) |
Jan 24, 2024 | 14.69 | 14.69 | 14.23 | 14.32 | 861,411 | -0.27(-1.83%) |
Jan 23, 2024 | 14.57 | 14.66 | 14.41 | 14.59 | 780,440 | +0.14(+0.96%) |
Jan 22, 2024 | 14.30 | 14.48 | 14.27 | 14.45 | 856,870 | +0.23(+1.60%) |
Jan 19, 2024 | 14.16 | 14.26 | 13.99 | 14.22 | 992,869 | +0.10(+0.70%) |
Jan 18, 2024 | 14.21 | 14.22 | 13.97 | 14.12 | 1,317,528 | -0.08(-0.56%) |
Jan 17, 2024 | 13.93 | 14.24 | 13.88 | 14.20 | 958,900 | +0.11(+0.77%) |
Jan 16, 2024 | 14.42 | 14.49 | 14.09 | 14.09 | 1,073,854 | -0.52(-3.58%) |
Jan 12, 2024 | 14.86 | 14.87 | 14.58 | 14.62 | 544,204 | -0.02(-0.13%) |
Jan 11, 2024 | 14.61 | 14.65 | 14.44 | 14.64 | 636,124 | +0.03(+0.20%) |
Jan 10, 2024 | 14.66 | 14.81 | 14.60 | 14.61 | 770,428 | -0.11(-0.74%) |
Jan 09, 2024 | 14.64 | 14.80 | 14.58 | 14.72 | 845,010 | -0.11(-0.73%) |
Jan 08, 2024 | 14.66 | 14.84 | 14.62 | 14.82 | 654,294 | +0.22(+1.49%) |
Jan 05, 2024 | 14.52 | 14.81 | 14.52 | 14.61 | 696,539 | -0.02(-0.14%) |
Jan 04, 2024 | 14.79 | 14.79 | 14.62 | 14.63 | 764,821 | -0.14(-0.94%) |
Jan 03, 2024 | 15.28 | 15.28 | 14.73 | 14.77 | 1,034,603 | -0.39(-2.60%) |
Jan 02, 2024 | 14.84 | 15.18 | 14.78 | 15.16 | 890,166 | +0.31(+2.06%) |
Dec 29, 2023 | 14.92 | 14.97 | 14.83 | 14.85 | 556,858 | -0.13(-0.86%) |
Dec 28, 2023 | 14.95 | 15.11 | 14.92 | 14.98 | 461,488 | -0.04(-0.26%) |
Dec 27, 2023 | 15.15 | 15.15 | 14.93 | 15.02 | 397,676 | -0.08(-0.52%) |
Dec 26, 2023 | 14.99 | 15.16 | 14.89 | 15.10 | 334,378 | +0.11(+0.72%) |
Dec 22, 2023 | 15.00 | 15.17 | 14.90 | 14.99 | 478,309 | +0.12(+0.80%) |
Dec 21, 2023 | 15.02 | 15.04 | 14.68 | 14.87 | 616,338 | -0.01(-0.07%) |
Dec 20, 2023 | 15.34 | 15.34 | 14.85 | 14.88 | 772,710 | -0.45(-2.96%) |
Dec 19, 2023 | 15.07 | 15.41 | 15.01 | 15.34 | 920,528 | +0.38(+2.57%) |
Dec 18, 2023 | 15.05 | 15.09 | 14.90 | 14.95 | 760,586 | -0.01(-0.07%) |
Dec 15, 2023 | 15.29 | 15.33 | 14.95 | 14.96 | 1,469,361 | -0.32(-2.07%) |
Dec 14, 2023 | 15.49 | 15.55 | 15.13 | 15.28 | 1,045,747 | +0.00(+0.00%) |
Dec 13, 2023 | 14.86 | 15.31 | 14.82 | 15.28 | 863,833 | +0.42(+2.86%) |
Dec 12, 2023 | 14.77 | 14.87 | 14.65 | 14.85 | 570,516 | +0.13(+0.87%) |
Dec 11, 2023 | 14.39 | 14.76 | 14.39 | 14.73 | 742,889 | +0.21(+1.43%) |
Dec 08, 2023 | 14.47 | 14.57 | 14.36 | 14.52 | 552,663 | +0.06(+0.41%) |
Dec 07, 2023 | 14.41 | 14.46 | 14.20 | 14.46 | 628,719 | +0.05(+0.34%) |
Dec 06, 2023 | 14.61 | 14.71 | 14.40 | 14.41 | 652,212 | -0.16(-1.08%) |
Dec 05, 2023 | 14.50 | 14.60 | 14.44 | 14.57 | 550,171 | +0.03(+0.20%) |
Dec 04, 2023 | 14.38 | 14.61 | 14.38 | 14.54 | 671,751 | +0.15(+1.03%) |
Dec 01, 2023 | 14.15 | 14.41 | 14.11 | 14.39 | 851,372 | +0.21(+1.46%) |
Nov 30, 2023 | 14.20 | 14.21 | 13.97 | 14.18 | 712,215 | +0.02(+0.14%) |
Nov 29, 2023 | 14.41 | 14.51 | 14.15 | 14.16 | 754,731 | -0.20(-1.37%) |
Nov 28, 2023 | 14.22 | 14.41 | 14.17 | 14.36 | 790,901 | +0.17(+1.18%) |
Nov 27, 2023 | 14.30 | 14.30 | 14.14 | 14.19 | 550,486 | -0.16(-1.10%) |
Nov 24, 2023 | 14.27 | 14.48 | 14.27 | 14.35 | 299,602 | +0.05(+0.34%) |
Nov 22, 2023 | 14.20 | 14.34 | 14.14 | 14.30 | 555,590 | +0.17(+1.19%) |
Nov 21, 2023 | 14.11 | 14.29 | 14.02 | 14.13 | 599,641 | -0.01(-0.07%) |
Nov 20, 2023 | 14.07 | 14.22 | 14.01 | 14.14 | 625,878 | +0.25(+1.77%) |
Nov 17, 2023 | 13.86 | 13.98 | 13.81 | 13.90 | 696,927 | +0.10(+0.71%) |
Nov 16, 2023 | 14.21 | 14.40 | 13.76 | 13.80 | 1,304,834 | -0.49(-3.41%) |
Nov 15, 2023 | 14.46 | 14.56 | 14.29 | 14.29 | 1,019,151 | -0.16(-1.08%) |
Nov 14, 2023 | 14.50 | 14.56 | 14.29 | 14.44 | 1,179,296 | +0.18(+1.30%) |
Nov 13, 2023 | 14.30 | 14.35 | 14.20 | 14.26 | 817,761 | -0.04(-0.27%) |
Nov 10, 2023 | 14.38 | 14.41 | 14.13 | 14.30 | 808,520 | -0.15(-1.01%) |
Nov 09, 2023 | 14.52 | 14.71 | 14.43 | 14.44 | 1,227,635 | +0.04(+0.27%) |
Nov 08, 2023 | 14.45 | 14.49 | 14.31 | 14.40 | 1,372,411 | -0.10(-0.67%) |
Nov 07, 2023 | 14.35 | 14.57 | 14.31 | 14.50 | 859,784 | +0.13(+0.88%) |
Nov 06, 2023 | 14.36 | 14.53 | 14.33 | 14.37 | 1,305,488 | -0.01(-0.07%) |
Nov 03, 2023 | 14.33 | 14.68 | 14.02 | 14.38 | 2,634,072 | +0.26(+1.86%) |
Nov 02, 2023 | 13.45 | 14.27 | 13.22 | 14.12 | 3,818,863 | +1.29(+10.02%) |
Nov 01, 2023 | 12.69 | 12.88 | 12.63 | 12.84 | 1,536,066 | +0.12(+0.92%) |
Oct 31, 2023 | 12.72 | 12.85 | 12.66 | 12.72 | 1,001,442 | -0.05(-0.38%) |
Oct 30, 2023 | 12.77 | 12.85 | 12.68 | 12.77 | 741,797 | +0.13(+1.00%) |
Oct 27, 2023 | 12.72 | 12.82 | 12.58 | 12.64 | 791,436 | -0.17(-1.29%) |
Oct 26, 2023 | 12.93 | 13.06 | 12.81 | 12.81 | 706,113 | -0.13(-0.98%) |
Oct 25, 2023 | 12.95 | 13.06 | 12.89 | 12.93 | 412,499 | -0.09(-0.67%) |
Oct 24, 2023 | 12.94 | 13.06 | 12.91 | 13.02 | 528,376 | +0.11(+0.83%) |
Oct 23, 2023 | 12.84 | 13.09 | 12.77 | 12.91 | 802,300 | +0.00(+0.00%) |
Oct 20, 2023 | 13.08 | 13.12 | 12.89 | 12.91 | 727,892 | -0.16(-1.19%) |
Oct 19, 2023 | 13.14 | 13.28 | 13.01 | 13.07 | 568,303 | -0.09(-0.67%) |
Oct 18, 2023 | 13.29 | 13.33 | 13.12 | 13.16 | 741,847 | -0.25(-1.89%) |
Oct 17, 2023 | 12.89 | 13.46 | 12.79 | 13.41 | 1,100,387 | +0.46(+3.53%) |
Oct 16, 2023 | 13.07 | 13.13 | 12.83 | 12.95 | 1,589,592 | -0.04(-0.30%) |
Oct 13, 2023 | 12.95 | 13.05 | 12.89 | 12.99 | 1,140,360 | +0.05(+0.38%) |
Oct 12, 2023 | 13.11 | 13.11 | 12.84 | 12.94 | 1,035,149 | -0.18(-1.34%) |
Oct 11, 2023 | 13.15 | 13.20 | 12.98 | 13.12 | 969,832 | +0.01(+0.07%) |
Oct 10, 2023 | 13.18 | 13.22 | 13.07 | 13.11 | 1,125,116 | +0.03(+0.22%) |
Oct 09, 2023 | 13.19 | 13.22 | 13.06 | 13.08 | 553,785 | -0.15(-1.10%) |
Oct 06, 2023 | 13.16 | 13.29 | 12.97 | 13.22 | 727,808 | +0.03(+0.22%) |
Oct 05, 2023 | 13.44 | 13.49 | 13.15 | 13.20 | 1,038,727 | -0.31(-2.31%) |
Oct 04, 2023 | 13.07 | 13.60 | 13.02 | 13.51 | 1,842,064 | +0.45(+3.43%) |
Oct 03, 2023 | 13.01 | 13.07 | 12.85 | 13.06 | 751,443 | +0.03(+0.22%) |
Oct 02, 2023 | 13.39 | 13.40 | 12.98 | 13.03 | 799,574 | -0.41(-3.04%) |
Sep 29, 2023 | 13.57 | 13.72 | 13.43 | 13.44 | 1,380,115 | -0.07(-0.50%) |
Sep 28, 2023 | 13.64 | 13.64 | 13.43 | 13.51 | 888,536 | -0.05(-0.36%) |
Sep 27, 2023 | 13.62 | 13.73 | 13.48 | 13.56 | 1,603,530 | -0.07(-0.50%) |
Sep 26, 2023 | 13.78 | 13.88 | 13.45 | 13.62 | 1,537,402 | -0.25(-1.83%) |
Sep 25, 2023 | 13.66 | 13.93 | 13.87 | 13.88 | 1,192,018 | +0.15(+1.06%) |
Sep 22, 2023 | 13.88 | 13.97 | 13.72 | 13.73 | 688,118 | -0.13(-0.91%) |
Sep 21, 2023 | 13.99 | 13.99 | 13.85 | 13.86 | 1,354,318 | -0.19(-1.39%) |
Sep 20, 2023 | 14.36 | 14.39 | 14.04 | 14.05 | 905,196 | -0.24(-1.70%) |
Sep 19, 2023 | 14.33 | 14.46 | 14.26 | 14.30 | 862,487 | -0.03(-0.20%) |
Sep 18, 2023 | 14.41 | 14.54 | 14.32 | 14.33 | 1,194,822 | -0.04(-0.27%) |
Sep 15, 2023 | 14.41 | 14.54 | 14.28 | 14.36 | 2,175,746 | -0.07(-0.47%) |
Sep 14, 2023 | 14.42 | 14.60 | 14.35 | 14.43 | 610,191 | +0.08(+0.54%) |
Sep 13, 2023 | 14.17 | 14.39 | 14.14 | 14.35 | 741,743 | +0.16(+1.10%) |
Sep 12, 2023 | 14.51 | 14.57 | 14.11 | 14.20 | 702,684 | -0.28(-1.95%) |
Sep 11, 2023 | 14.46 | 14.66 | 14.46 | 14.48 | 994,990 | +0.00(+0.00%) |
Sep 08, 2023 | 14.59 | 14.70 | 14.35 | 14.48 | 687,946 | -0.13(-0.87%) |
Sep 07, 2023 | 14.77 | 14.78 | 14.49 | 14.61 | 613,890 | -0.10(-0.66%) |
Sep 06, 2023 | 14.64 | 14.76 | 14.54 | 14.71 | 864,975 | +0.18(+1.21%) |
Sep 05, 2023 | 14.71 | 14.74 | 14.52 | 14.53 | 681,109 | -0.27(-1.84%) |
Sep 01, 2023 | 14.96 | 15.09 | 14.78 | 14.80 | 1,068,347 | -0.06(-0.39%) |
Aug 31, 2023 | 14.92 | 15.02 | 14.83 | 14.86 | 1,558,875 | -0.09(-0.59%) |
Aug 30, 2023 | 14.81 | 14.99 | 14.81 | 14.95 | 475,061 | +0.09(+0.59%) |
Aug 29, 2023 | 14.76 | 14.90 | 14.69 | 14.86 | 579,667 | +0.13(+0.86%) |
Aug 28, 2023 | 14.62 | 14.77 | 14.60 | 14.73 | 621,983 | +0.11(+0.73%) |
Aug 25, 2023 | 14.57 | 14.71 | 14.51 | 14.63 | 469,168 | +0.09(+0.60%) |
Aug 24, 2023 | 14.56 | 14.69 | 14.46 | 14.54 | 474,561 | -0.04(-0.27%) |
Aug 23, 2023 | 14.52 | 14.70 | 14.52 | 14.58 | 521,205 | +0.23(+1.62%) |
Aug 22, 2023 | 14.38 | 14.48 | 14.33 | 14.35 | 764,295 | -0.07(-0.47%) |
Aug 21, 2023 | 14.61 | 14.61 | 14.26 | 14.41 | 868,335 | -0.21(-1.45%) |
Aug 18, 2023 | 14.35 | 14.66 | 14.34 | 14.63 | 840,604 | +0.19(+1.33%) |
Aug 17, 2023 | 14.73 | 14.83 | 14.38 | 14.43 | 1,380,768 | -0.38(-2.53%) |
Aug 16, 2023 | 14.70 | 14.91 | 14.70 | 14.81 | 852,017 | +0.12(+0.85%) |
Aug 15, 2023 | 14.66 | 14.81 | 14.63 | 14.68 | 873,881 | -0.12(-0.78%) |
Aug 14, 2023 | 14.59 | 14.87 | 14.55 | 14.80 | 1,022,938 | +0.23(+1.58%) |
Aug 11, 2023 | 14.48 | 14.64 | 14.37 | 14.57 | 1,501,509 | -0.02(-0.13%) |
Aug 10, 2023 | 14.79 | 14.91 | 14.41 | 14.59 | 3,128,151 | +1.28(+9.61%) |
Aug 09, 2023 | 13.15 | 13.46 | 13.15 | 13.31 | 834,291 | +0.16(+1.24%) |
Aug 08, 2023 | 13.35 | 13.36 | 13.06 | 13.14 | 926,961 | -0.29(-2.15%) |
Aug 07, 2023 | 13.51 | 13.56 | 13.42 | 13.43 | 503,291 | -0.06(-0.43%) |
Aug 04, 2023 | 13.45 | 13.63 | 13.38 | 13.49 | 1,566,542 | -0.03(-0.21%) |
Aug 03, 2023 | 13.60 | 13.61 | 13.46 | 13.52 | 764,712 | -0.11(-0.78%) |
Aug 02, 2023 | 13.40 | 13.66 | 13.39 | 13.63 | 863,909 | +0.17(+1.29%) |
Aug 01, 2023 | 13.56 | 13.64 | 13.24 | 13.45 | 853,045 | -0.17(-1.27%) |
Jul 31, 2023 | 13.76 | 13.78 | 13.55 | 13.63 | 892,586 | -0.14(-1.05%) |
Jul 28, 2023 | 13.70 | 13.83 | 13.67 | 13.77 | 701,559 | +0.12(+0.85%) |
Jul 27, 2023 | 13.81 | 13.90 | 13.63 | 13.65 | 1,175,576 | -0.07(-0.49%) |
Jul 26, 2023 | 13.63 | 13.77 | 13.63 | 13.72 | 612,228 | +0.08(+0.56%) |
Jul 25, 2023 | 13.42 | 13.66 | 13.39 | 13.64 | 805,662 | +0.16(+1.21%) |
Jul 24, 2023 | 13.40 | 13.50 | 13.31 | 13.48 | 1,250,935 | +0.08(+0.57%) |
Jul 21, 2023 | 13.54 | 13.62 | 13.35 | 13.40 | 1,168,217 | -0.09(-0.64%) |
Jul 20, 2023 | 13.32 | 13.51 | 13.28 | 13.49 | 1,531,488 | +0.24(+1.81%) |
Jul 19, 2023 | 12.88 | 13.25 | 12.84 | 13.25 | 1,186,907 | +0.42(+3.30%) |
Jul 18, 2023 | 13.06 | 13.11 | 12.79 | 12.83 | 1,305,641 | -0.20(-1.55%) |
Jul 17, 2023 | 12.77 | 13.09 | 12.75 | 13.03 | 1,647,411 | +0.31(+2.42%) |
Jul 14, 2023 | 12.40 | 12.74 | 12.23 | 12.72 | 1,360,384 | +0.29(+2.32%) |
Jul 13, 2023 | 12.33 | 12.54 | 12.29 | 12.43 | 918,457 | +0.13(+1.10%) |
Jul 12, 2023 | 12.50 | 12.60 | 12.29 | 12.30 | 790,797 | -0.06(-0.47%) |
Jul 11, 2023 | 12.40 | 12.42 | 12.20 | 12.36 | 784,389 | -0.01(-0.08%) |
Jul 10, 2023 | 12.55 | 12.72 | 12.36 | 12.37 | 1,129,590 | -0.23(-1.83%) |
Jul 07, 2023 | 12.19 | 12.68 | 12.19 | 12.60 | 1,872,221 | +0.43(+3.56%) |
Jul 06, 2023 | 12.00 | 12.22 | 11.92 | 12.16 | 3,070,686 | +0.21(+1.77%) |
Jul 05, 2023 | 12.02 | 12.04 | 11.79 | 11.95 | 1,936,059 | -0.04(-0.32%) |
Jul 03, 2023 | 12.02 | 12.17 | 11.98 | 11.99 | 514,284 | -0.07(-0.56%) |
Jun 30, 2023 | 12.33 | 12.37 | 12.04 | 12.06 | 1,355,334 | -0.23(-1.88%) |
Jun 29, 2023 | 12.13 | 12.40 | 12.09 | 12.29 | 1,132,901 | +0.16(+1.35%) |
Jun 28, 2023 | 12.20 | 12.20 | 12.06 | 12.13 | 1,131,596 | -0.07(-0.55%) |
Jun 27, 2023 | 12.24 | 12.27 | 12.13 | 12.19 | 1,171,082 | +0.00(+0.00%) |
Jun 26, 2023 | 12.09 | 12.33 | 12.08 | 12.19 | 1,158,734 | +0.11(+0.88%) |
Jun 23, 2023 | 12.26 | 12.39 | 12.05 | 12.09 | 3,183,483 | -0.26(-2.10%) |
Jun 22, 2023 | 12.71 | 12.71 | 12.27 | 12.35 | 850,790 | -0.32(-2.51%) |
Jun 21, 2023 | 12.56 | 12.73 | 12.51 | 12.66 | 1,247,029 | +0.07(+0.53%) |
Jun 20, 2023 | 12.64 | 12.70 | 12.55 | 12.60 | 612,805 | -0.11(-0.83%) |
Jun 16, 2023 | 12.68 | 12.74 | 12.56 | 12.70 | 1,402,891 | +0.15(+1.23%) |
Jun 15, 2023 | 12.47 | 12.60 | 12.40 | 12.55 | 988,415 | -0.97(-7.20%) |
May 08, 2023 | 13.56 | 13.56 | 13.36 | 13.52 | 787,056 | -0.07(-0.49%) |
May 05, 2023 | 13.84 | 13.84 | 13.42 | 13.59 | 1,073,878 | -0.13(-0.97%) |
May 04, 2023 | 14.06 | 14.60 | 13.32 | 13.72 | 1,318,138 | -0.74(-5.12%) |
May 03, 2023 | 14.39 | 14.68 | 14.39 | 14.46 | 667,193 | +0.10(+0.73%) |
May 02, 2023 | 14.54 | 14.54 | 14.22 | 14.36 | 693,708 | -0.27(-1.82%) |
May 01, 2023 | 14.38 | 14.67 | 14.37 | 14.62 | 497,573 | +0.21(+1.45%) |
Apr 28, 2023 | 14.23 | 14.47 | 14.23 | 14.41 | 487,858 | +0.11(+0.80%) |
Apr 27, 2023 | 14.21 | 14.31 | 14.07 | 14.30 | 650,626 | +0.10(+0.73%) |
Apr 26, 2023 | 14.28 | 14.46 | 14.15 | 14.20 | 487,931 | -0.20(-1.38%) |
Apr 25, 2023 | 14.44 | 14.55 | 14.32 | 14.39 | 800,785 | -0.15(-1.04%) |
Apr 24, 2023 | 14.62 | 14.68 | 14.52 | 14.55 | 670,535 | -0.06(-0.39%) |
Apr 21, 2023 | 14.78 | 14.78 | 14.58 | 14.60 | 828,944 | -0.08(-0.52%) |
Apr 20, 2023 | 14.58 | 14.69 | 14.58 | 14.68 | 604,563 | +0.07(+0.45%) |
Apr 19, 2023 | 14.44 | 14.68 | 14.35 | 14.61 | 763,873 | +0.18(+1.25%) |
Apr 18, 2023 | 14.53 | 14.53 | 14.35 | 14.43 | 576,178 | -0.07(-0.46%) |
Apr 17, 2023 | 14.37 | 14.51 | 14.34 | 14.50 | 675,814 | +0.16(+1.12%) |
Apr 14, 2023 | 14.36 | 14.46 | 14.23 | 14.34 | 375,045 | -0.05(-0.33%) |
Apr 13, 2023 | 14.25 | 14.41 | 14.22 | 14.39 | 1,022,759 | +0.22(+1.54%) |
Apr 12, 2023 | 14.09 | 14.27 | 14.04 | 14.17 | 618,066 | +0.09(+0.61%) |
Apr 11, 2023 | 14.15 | 14.23 | 14.04 | 14.08 | 671,241 | -0.09(-0.67%) |
Apr 10, 2023 | 14.11 | 14.23 | 14.02 | 14.18 | 515,694 | -0.03(-0.20%) |
Apr 06, 2023 | 14.24 | 14.27 | 14.10 | 14.21 | 640,643 | +0.01(+0.07%) |
Apr 05, 2023 | 14.09 | 14.27 | 14.09 | 14.20 | 753,224 | +0.11(+0.81%) |
Apr 04, 2023 | 14.29 | 14.42 | 13.99 | 14.08 | 594,077 | -0.18(-1.26%) |