Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.15 | 17.33 | 17.07 | 17.09 | 782,306 | -0.21(-1.20%) |
Apr 29, 2024 | 17.21 | 17.38 | 17.12 | 17.30 | 929,316 | +0.22(+1.28%) |
Apr 26, 2024 | 17.36 | 17.56 | 17.06 | 17.08 | 887,394 | -0.34(-1.93%) |
Apr 25, 2024 | 17.45 | 17.50 | 17.09 | 17.42 | 1,123,208 | -0.12(-0.68%) |
Apr 24, 2024 | 16.96 | 17.58 | 16.87 | 17.54 | 1,408,168 | +0.54(+3.15%) |
Apr 23, 2024 | 17.14 | 17.20 | 16.80 | 17.00 | 1,391,706 | -0.07(-0.41%) |
Apr 22, 2024 | 16.79 | 17.19 | 16.72 | 17.07 | 980,680 | +0.32(+1.89%) |
Apr 19, 2024 | 16.21 | 16.77 | 16.16 | 16.76 | 1,137,797 | +0.47(+2.86%) |
Apr 18, 2024 | 16.19 | 16.37 | 16.12 | 16.29 | 1,217,246 | +0.15(+0.92%) |
Apr 17, 2024 | 16.31 | 16.39 | 16.10 | 16.14 | 678,749 | +0.00(+0.00%) |
Apr 16, 2024 | 16.33 | 16.34 | 16.12 | 16.14 | 619,116 | -0.31(-1.87%) |
Apr 15, 2024 | 16.62 | 16.79 | 16.24 | 16.45 | 680,641 | -0.05(-0.30%) |
Apr 12, 2024 | 16.44 | 16.59 | 16.34 | 16.50 | 702,068 | -0.13(-0.77%) |
Apr 11, 2024 | 16.76 | 16.83 | 16.51 | 16.63 | 801,941 | -0.12(-0.71%) |
Apr 10, 2024 | 16.90 | 16.99 | 16.56 | 16.75 | 1,428,363 | -0.60(-3.48%) |
Apr 09, 2024 | 17.19 | 17.37 | 17.09 | 17.35 | 504,568 | +0.20(+1.16%) |
Apr 08, 2024 | 17.20 | 17.33 | 17.11 | 17.15 | 613,192 | +0.07(+0.41%) |
Apr 05, 2024 | 16.86 | 17.13 | 16.86 | 17.08 | 623,159 | +0.14(+0.82%) |
Apr 04, 2024 | 17.26 | 17.35 | 16.92 | 16.94 | 832,696 | -0.04(-0.23%) |
Apr 03, 2024 | 16.83 | 17.12 | 16.83 | 16.98 | 740,236 | +0.05(+0.29%) |
Apr 02, 2024 | 16.99 | 17.03 | 16.78 | 16.93 | 1,029,910 | -0.22(-1.27%) |
Apr 01, 2024 | 17.42 | 17.42 | 17.00 | 17.15 | 941,559 | -0.23(-1.31%) |
Mar 28, 2024 | 17.21 | 17.41 | 17.06 | 17.38 | 1,383,747 | +0.15(+0.86%) |
Mar 27, 2024 | 16.84 | 17.24 | 16.78 | 17.23 | 839,113 | +0.54(+3.20%) |
Mar 26, 2024 | 16.90 | 16.97 | 16.64 | 16.70 | 647,442 | -0.09(-0.53%) |
Mar 25, 2024 | 16.72 | 16.88 | 16.72 | 16.79 | 623,313 | +0.08(+0.47%) |
Mar 22, 2024 | 17.20 | 17.29 | 16.62 | 16.71 | 843,246 | -0.49(-2.82%) |
Mar 21, 2024 | 17.07 | 17.32 | 17.04 | 17.19 | 1,305,493 | +0.29(+1.70%) |
Mar 20, 2024 | 16.30 | 17.11 | 16.27 | 16.90 | 1,036,642 | +0.52(+3.14%) |
Mar 19, 2024 | 16.27 | 16.51 | 16.27 | 16.39 | 674,625 | +0.02(+0.12%) |
Mar 18, 2024 | 16.39 | 16.50 | 16.24 | 16.37 | 953,921 | +0.03(+0.18%) |
Mar 15, 2024 | 16.18 | 16.49 | 16.17 | 16.34 | 5,224,993 | +0.14(+0.86%) |
Mar 14, 2024 | 16.55 | 16.62 | 16.09 | 16.20 | 1,686,508 | -0.44(-2.62%) |
Mar 13, 2024 | 16.43 | 16.71 | 16.32 | 16.64 | 1,324,052 | +0.18(+1.08%) |
Mar 12, 2024 | 16.66 | 16.69 | 16.41 | 16.46 | 914,842 | -0.27(-1.60%) |
Mar 11, 2024 | 16.97 | 17.03 | 16.71 | 16.73 | 924,096 | -0.33(-1.92%) |
Mar 08, 2024 | 17.31 | 17.40 | 17.05 | 17.05 | 892,173 | -0.18(-1.04%) |
Mar 07, 2024 | 17.39 | 17.46 | 17.12 | 17.23 | 780,250 | +0.01(+0.06%) |
Mar 06, 2024 | 17.34 | 17.54 | 16.96 | 17.22 | 1,321,487 | -0.13(-0.74%) |
Mar 05, 2024 | 16.71 | 17.37 | 16.71 | 17.35 | 1,691,733 | +0.60(+3.61%) |
Mar 04, 2024 | 16.65 | 16.88 | 16.57 | 16.75 | 2,154,943 | +0.10(+0.60%) |
Mar 01, 2024 | 16.71 | 16.78 | 16.41 | 16.65 | 745,511 | -0.18(-1.06%) |
Feb 29, 2024 | 16.76 | 16.90 | 16.61 | 16.83 | 936,245 | +0.37(+2.23%) |
Feb 28, 2024 | 16.43 | 16.63 | 16.40 | 16.46 | 980,743 | -0.14(-0.84%) |
Feb 27, 2024 | 16.64 | 16.78 | 16.51 | 16.60 | 962,611 | +0.08(+0.48%) |
Feb 26, 2024 | 16.24 | 16.57 | 16.21 | 16.52 | 1,079,941 | +0.12(+0.73%) |
Feb 23, 2024 | 16.36 | 16.58 | 16.22 | 16.40 | 816,599 | +0.03(+0.18%) |
Feb 22, 2024 | 16.29 | 16.43 | 16.19 | 16.37 | 1,236,801 | +0.08(+0.49%) |
Feb 21, 2024 | 16.27 | 16.33 | 16.14 | 16.29 | 1,021,028 | -0.03(-0.18%) |
Feb 20, 2024 | 16.25 | 16.49 | 16.24 | 16.32 | 965,006 | -0.12(-0.72%) |
Feb 16, 2024 | 16.50 | 16.62 | 16.30 | 16.44 | 1,059,414 | -0.19(-1.12%) |
Feb 15, 2024 | 16.36 | 16.78 | 16.36 | 16.62 | 1,371,034 | +0.34(+2.11%) |
Feb 14, 2024 | 16.32 | 16.39 | 16.11 | 16.28 | 1,019,408 | +0.20(+1.22%) |
Feb 13, 2024 | 16.10 | 16.25 | 15.82 | 16.08 | 1,712,622 | -0.56(-3.36%) |
Feb 12, 2024 | 16.55 | 16.87 | 16.55 | 16.64 | 1,312,479 | +0.10(+0.59%) |
Feb 09, 2024 | 16.40 | 16.58 | 16.16 | 16.55 | 1,315,739 | +0.36(+2.24%) |
Feb 08, 2024 | 16.04 | 16.33 | 16.03 | 16.18 | 1,221,295 | +0.01(+0.06%) |
Feb 07, 2024 | 16.08 | 16.27 | 15.78 | 16.17 | 1,572,388 | +0.12(+0.73%) |
Feb 06, 2024 | 16.14 | 16.26 | 15.89 | 16.05 | 1,143,970 | -0.11(-0.67%) |
Feb 05, 2024 | 16.11 | 16.28 | 15.94 | 16.16 | 1,070,060 | -0.18(-1.08%) |
Feb 02, 2024 | 15.81 | 16.41 | 15.71 | 16.34 | 1,436,832 | +0.17(+1.03%) |
Feb 01, 2024 | 16.49 | 16.60 | 15.66 | 16.17 | 1,624,031 | -0.20(-1.20%) |
Jan 31, 2024 | 16.86 | 16.94 | 16.36 | 16.37 | 1,227,509 | -0.74(-4.30%) |
Jan 30, 2024 | 17.01 | 17.11 | 16.90 | 17.10 | 1,330,328 | +0.05(+0.29%) |
Jan 29, 2024 | 16.90 | 17.12 | 16.85 | 17.06 | 1,012,011 | +0.18(+1.05%) |
Jan 26, 2024 | 16.64 | 16.91 | 16.59 | 16.88 | 1,676,815 | +0.37(+2.26%) |
Jan 25, 2024 | 16.36 | 16.59 | 16.15 | 16.51 | 1,857,875 | +0.61(+3.83%) |
Jan 24, 2024 | 15.95 | 16.14 | 15.70 | 15.90 | 1,436,169 | +0.32(+2.08%) |
Jan 23, 2024 | 15.93 | 15.93 | 15.55 | 15.57 | 1,239,090 | -0.21(-1.31%) |
Jan 22, 2024 | 15.59 | 15.79 | 15.49 | 15.78 | 1,221,396 | +0.33(+2.16%) |
Jan 19, 2024 | 15.30 | 15.45 | 15.09 | 15.45 | 995,583 | +0.22(+1.42%) |
Jan 18, 2024 | 15.27 | 15.34 | 15.06 | 15.23 | 889,091 | +0.05(+0.32%) |
Jan 17, 2024 | 14.93 | 15.23 | 14.87 | 15.18 | 712,698 | -0.01(-0.06%) |
Jan 16, 2024 | 15.17 | 15.36 | 15.10 | 15.19 | 905,114 | -0.21(-1.34%) |
Jan 12, 2024 | 15.70 | 15.74 | 15.23 | 15.40 | 812,170 | -0.15(-0.95%) |
Jan 11, 2024 | 15.66 | 15.71 | 15.34 | 15.54 | 964,421 | -0.24(-1.49%) |
Jan 10, 2024 | 15.62 | 15.79 | 15.55 | 15.78 | 745,042 | +0.10(+0.63%) |
Jan 09, 2024 | 15.69 | 15.69 | 15.56 | 15.68 | 1,006,751 | -0.21(-1.30%) |
Jan 08, 2024 | 15.66 | 15.89 | 15.56 | 15.89 | 1,014,364 | +0.22(+1.38%) |
Jan 05, 2024 | 15.49 | 15.85 | 15.49 | 15.67 | 1,275,302 | +0.09(+0.57%) |
Jan 04, 2024 | 15.94 | 15.97 | 15.58 | 15.58 | 1,173,315 | -0.28(-1.79%) |
Jan 03, 2024 | 15.99 | 16.04 | 15.76 | 15.87 | 1,525,990 | -0.20(-1.22%) |
Jan 02, 2024 | 16.05 | 16.33 | 15.95 | 16.06 | 1,126,168 | -0.08(-0.49%) |
Dec 29, 2023 | 16.39 | 16.39 | 16.14 | 16.14 | 868,103 | -0.29(-1.79%) |
Dec 28, 2023 | 16.45 | 16.52 | 16.34 | 16.44 | 599,136 | -0.09(-0.53%) |
Dec 27, 2023 | 16.51 | 16.64 | 16.38 | 16.53 | 1,158,922 | +0.08(+0.48%) |
Dec 26, 2023 | 16.38 | 16.54 | 16.25 | 16.45 | 860,340 | +0.18(+1.09%) |
Dec 22, 2023 | 16.37 | 16.45 | 16.21 | 16.27 | 704,134 | +0.05(+0.30%) |
Dec 21, 2023 | 16.29 | 16.45 | 16.09 | 16.22 | 1,097,385 | +0.05(+0.30%) |
Dec 20, 2023 | 16.44 | 16.65 | 16.16 | 16.17 | 1,331,724 | -0.27(-1.67%) |
Dec 19, 2023 | 16.33 | 16.69 | 16.21 | 16.45 | 1,657,462 | +0.26(+1.64%) |
Dec 18, 2023 | 16.35 | 16.37 | 16.13 | 16.18 | 1,983,600 | -0.02(-0.12%) |
Dec 15, 2023 | 16.53 | 16.64 | 16.04 | 16.20 | 5,879,838 | -0.38(-2.31%) |
Dec 14, 2023 | 16.61 | 16.83 | 16.21 | 16.58 | 3,375,172 | +0.32(+1.99%) |
Dec 13, 2023 | 15.65 | 16.33 | 15.50 | 16.26 | 2,557,720 | +0.70(+4.48%) |
Dec 12, 2023 | 15.74 | 15.74 | 15.55 | 15.56 | 1,170,393 | -0.16(-1.00%) |
Dec 11, 2023 | 15.62 | 15.80 | 15.62 | 15.72 | 1,253,161 | -0.03(-0.19%) |
Dec 08, 2023 | 15.48 | 15.78 | 15.47 | 15.75 | 986,693 | +0.15(+0.94%) |
Dec 07, 2023 | 15.36 | 15.61 | 15.29 | 15.60 | 1,327,522 | +0.37(+2.45%) |
Dec 06, 2023 | 15.67 | 15.88 | 15.19 | 15.23 | 1,464,667 | -0.30(-1.96%) |
Dec 05, 2023 | 15.57 | 15.63 | 15.39 | 15.53 | 1,242,544 | -0.08(-0.50%) |
Dec 04, 2023 | 15.13 | 15.61 | 15.13 | 15.61 | 1,332,971 | +0.27(+1.79%) |
Dec 01, 2023 | 14.66 | 15.48 | 14.58 | 15.34 | 1,296,980 | +0.62(+4.20%) |
Nov 30, 2023 | 14.72 | 14.91 | 14.63 | 14.72 | 1,252,041 | +0.01(+0.07%) |
Nov 29, 2023 | 14.63 | 14.94 | 14.63 | 14.71 | 877,722 | +0.12(+0.81%) |
Nov 28, 2023 | 14.65 | 14.68 | 14.45 | 14.59 | 731,598 | -0.01(-0.07%) |
Nov 27, 2023 | 14.60 | 14.64 | 14.50 | 14.60 | 587,106 | -0.06(-0.40%) |
Nov 24, 2023 | 14.74 | 14.80 | 14.65 | 14.66 | 294,166 | -0.08(-0.53%) |
Nov 22, 2023 | 14.67 | 14.78 | 14.61 | 14.74 | 896,302 | +0.21(+1.42%) |
Nov 21, 2023 | 14.69 | 14.80 | 14.51 | 14.53 | 1,016,917 | -0.23(-1.58%) |
Nov 20, 2023 | 14.80 | 14.89 | 14.70 | 14.77 | 1,168,043 | -0.03(-0.20%) |
Nov 17, 2023 | 14.67 | 14.91 | 14.67 | 14.80 | 1,559,114 | +0.22(+1.53%) |
Nov 16, 2023 | 14.69 | 14.80 | 14.46 | 14.57 | 953,767 | -0.18(-1.19%) |
Nov 15, 2023 | 14.61 | 14.84 | 14.56 | 14.75 | 1,380,582 | +0.16(+1.07%) |
Nov 14, 2023 | 14.13 | 14.67 | 14.13 | 14.59 | 1,620,615 | +0.95(+6.99%) |
Nov 13, 2023 | 13.57 | 13.73 | 13.50 | 13.64 | 806,192 | +0.02(+0.14%) |
Nov 10, 2023 | 13.66 | 13.74 | 13.50 | 13.62 | 994,759 | +0.05(+0.36%) |
Nov 09, 2023 | 13.71 | 13.79 | 13.50 | 13.57 | 940,507 | -0.15(-1.06%) |
Nov 08, 2023 | 13.84 | 13.86 | 13.64 | 13.72 | 837,715 | -0.08(-0.56%) |
Nov 07, 2023 | 13.87 | 13.93 | 13.75 | 13.79 | 839,595 | -0.10(-0.70%) |
Nov 06, 2023 | 14.10 | 14.12 | 13.84 | 13.89 | 787,391 | -0.13(-0.90%) |
Nov 03, 2023 | 14.02 | 14.19 | 13.93 | 14.02 | 966,197 | +0.42(+3.07%) |
Nov 02, 2023 | 13.28 | 13.67 | 13.28 | 13.60 | 942,313 | +0.50(+3.78%) |
Nov 01, 2023 | 12.90 | 13.11 | 12.81 | 13.10 | 943,669 | +0.13(+0.97%) |
Oct 31, 2023 | 13.00 | 13.07 | 12.87 | 12.98 | 666,083 | +0.05(+0.38%) |
Oct 30, 2023 | 12.87 | 13.06 | 12.84 | 12.93 | 1,031,860 | +0.15(+1.14%) |
Oct 27, 2023 | 12.83 | 12.91 | 12.59 | 12.78 | 1,145,356 | -0.13(-0.98%) |
Oct 26, 2023 | 12.62 | 13.11 | 12.62 | 12.91 | 1,539,612 | +0.32(+2.55%) |
Oct 25, 2023 | 12.65 | 12.84 | 12.52 | 12.59 | 1,625,560 | -0.18(-1.45%) |
Oct 24, 2023 | 12.81 | 12.90 | 12.61 | 12.77 | 1,150,960 | -0.01(-0.08%) |
Oct 23, 2023 | 12.74 | 13.04 | 12.69 | 12.78 | 1,137,001 | +0.06(+0.46%) |
Oct 20, 2023 | 13.48 | 13.48 | 12.36 | 12.73 | 1,767,276 | -0.56(-4.24%) |
Oct 19, 2023 | 13.36 | 13.61 | 13.28 | 13.29 | 1,661,103 | -0.16(-1.16%) |
Oct 18, 2023 | 13.50 | 13.55 | 13.33 | 13.44 | 1,438,764 | -0.21(-1.57%) |
Oct 17, 2023 | 13.38 | 13.89 | 13.38 | 13.66 | 946,690 | +0.18(+1.37%) |
Oct 16, 2023 | 13.41 | 13.57 | 13.17 | 13.47 | 921,135 | +0.28(+2.14%) |
Oct 13, 2023 | 13.58 | 13.64 | 13.18 | 13.19 | 1,069,975 | -0.22(-1.67%) |
Oct 12, 2023 | 13.49 | 13.50 | 13.29 | 13.42 | 930,097 | -0.06(-0.43%) |
Oct 11, 2023 | 13.35 | 13.53 | 13.29 | 13.47 | 1,081,777 | +0.14(+1.02%) |
Oct 10, 2023 | 13.45 | 13.56 | 13.33 | 13.34 | 1,752,321 | +0.02(+0.15%) |
Oct 09, 2023 | 13.20 | 13.44 | 13.17 | 13.32 | 844,181 | -0.16(-1.15%) |
Oct 06, 2023 | 13.13 | 13.64 | 13.13 | 13.47 | 1,168,582 | +0.10(+0.73%) |
Oct 05, 2023 | 13.00 | 13.44 | 13.00 | 13.38 | 1,399,281 | +0.30(+2.31%) |
Oct 04, 2023 | 12.72 | 13.13 | 12.62 | 13.08 | 1,315,108 | +0.41(+3.22%) |
Oct 03, 2023 | 13.11 | 13.23 | 12.66 | 12.67 | 1,657,785 | -0.60(-4.54%) |
Oct 02, 2023 | 13.12 | 13.27 | 13.05 | 13.27 | 2,685,011 | +0.18(+1.41%) |
Sep 29, 2023 | 13.33 | 13.46 | 13.06 | 13.09 | 2,681,217 | -0.18(-1.39%) |
Sep 28, 2023 | 13.09 | 13.41 | 13.06 | 13.27 | 1,513,956 | +0.23(+1.79%) |
Sep 27, 2023 | 13.07 | 13.19 | 12.99 | 13.04 | 926,111 | +0.06(+0.45%) |
Sep 26, 2023 | 12.95 | 13.22 | 12.90 | 12.98 | 1,008,724 | -0.13(-0.96%) |
Sep 25, 2023 | 12.79 | 13.12 | 13.00 | 13.10 | 802,441 | +0.28(+2.20%) |
Sep 22, 2023 | 12.86 | 12.94 | 12.77 | 12.82 | 676,426 | -0.01(-0.08%) |
Sep 21, 2023 | 12.91 | 13.05 | 12.83 | 12.83 | 728,941 | -0.19(-1.49%) |
Sep 20, 2023 | 13.18 | 13.31 | 13.01 | 13.03 | 769,859 | -0.07(-0.52%) |
Sep 19, 2023 | 13.27 | 13.35 | 13.07 | 13.09 | 744,600 | -0.09(-0.66%) |
Sep 18, 2023 | 13.31 | 13.33 | 13.11 | 13.18 | 971,312 | -0.08(-0.59%) |
Sep 15, 2023 | 13.30 | 13.37 | 13.21 | 13.26 | 3,493,825 | -0.19(-1.45%) |
Sep 14, 2023 | 13.44 | 13.51 | 13.39 | 13.45 | 894,233 | +0.19(+1.47%) |
Sep 13, 2023 | 13.35 | 13.44 | 13.10 | 13.26 | 931,183 | -0.14(-1.02%) |
Sep 12, 2023 | 13.21 | 13.44 | 13.18 | 13.40 | 917,345 | +0.19(+1.47%) |
Sep 11, 2023 | 13.45 | 13.60 | 13.19 | 13.20 | 981,810 | -0.23(-1.74%) |
Sep 08, 2023 | 13.33 | 13.46 | 13.16 | 13.44 | 829,392 | +0.08(+0.58%) |
Sep 07, 2023 | 13.50 | 13.58 | 13.30 | 13.36 | 1,010,512 | -0.17(-1.29%) |
Sep 06, 2023 | 13.51 | 13.69 | 13.34 | 13.53 | 1,266,134 | +0.03(+0.22%) |
Sep 05, 2023 | 13.79 | 13.81 | 13.45 | 13.50 | 1,277,556 | -0.51(-3.61%) |
Sep 01, 2023 | 13.65 | 14.02 | 13.65 | 14.01 | 953,298 | +0.53(+3.97%) |
Aug 31, 2023 | 13.43 | 13.60 | 13.38 | 13.47 | 1,732,553 | +0.02(+0.14%) |
Aug 30, 2023 | 13.58 | 13.67 | 13.41 | 13.45 | 840,718 | -0.19(-1.42%) |
Aug 29, 2023 | 13.48 | 13.70 | 13.37 | 13.65 | 746,687 | +0.17(+1.23%) |
Aug 28, 2023 | 13.36 | 13.55 | 13.34 | 13.48 | 613,216 | +0.21(+1.61%) |
Aug 25, 2023 | 13.39 | 13.47 | 13.05 | 13.27 | 1,265,148 | -0.07(-0.51%) |
Aug 24, 2023 | 13.18 | 13.42 | 13.18 | 13.34 | 950,411 | +0.09(+0.66%) |
Aug 23, 2023 | 13.12 | 13.28 | 12.99 | 13.25 | 1,354,615 | +0.16(+1.19%) |
Aug 22, 2023 | 13.42 | 13.50 | 13.09 | 13.09 | 1,259,812 | -0.34(-2.51%) |
Aug 21, 2023 | 13.64 | 13.70 | 13.34 | 13.43 | 1,062,055 | -0.17(-1.27%) |
Aug 18, 2023 | 13.53 | 13.73 | 13.50 | 13.60 | 1,141,472 | -0.08(-0.56%) |
Aug 17, 2023 | 13.85 | 13.88 | 13.62 | 13.68 | 1,104,732 | -0.10(-0.70%) |
Aug 16, 2023 | 14.05 | 14.12 | 13.76 | 13.78 | 1,121,340 | -0.26(-1.85%) |
Aug 15, 2023 | 14.28 | 14.39 | 14.03 | 14.04 | 1,023,393 | -0.43(-2.99%) |
Aug 14, 2023 | 14.57 | 14.59 | 14.41 | 14.47 | 840,017 | -0.19(-1.31%) |
Aug 11, 2023 | 14.61 | 14.76 | 14.61 | 14.66 | 714,176 | -0.02(-0.13%) |
Aug 10, 2023 | 14.59 | 14.85 | 14.55 | 14.68 | 862,751 | +0.10(+0.66%) |
Aug 09, 2023 | 14.61 | 14.66 | 14.46 | 14.59 | 684,787 | -0.16(-1.11%) |
Aug 08, 2023 | 14.52 | 14.78 | 14.33 | 14.75 | 690,686 | -0.11(-0.71%) |
Aug 07, 2023 | 14.72 | 14.91 | 14.64 | 14.86 | 827,124 | +0.12(+0.78%) |
Aug 04, 2023 | 14.56 | 14.86 | 14.56 | 14.74 | 1,259,389 | +0.12(+0.79%) |
Aug 03, 2023 | 14.61 | 14.69 | 14.41 | 14.62 | 1,263,029 | -0.03(-0.20%) |
Aug 02, 2023 | 14.31 | 14.72 | 14.27 | 14.65 | 1,822,747 | +0.14(+0.99%) |
Aug 01, 2023 | 14.29 | 14.51 | 14.11 | 14.51 | 1,413,293 | +0.22(+1.55%) |
Jul 31, 2023 | 14.22 | 14.31 | 14.10 | 14.29 | 1,415,264 | +0.13(+0.95%) |
Jul 28, 2023 | 14.11 | 14.29 | 13.74 | 14.15 | 1,735,982 | +0.59(+4.33%) |
Jul 27, 2023 | 13.72 | 13.86 | 13.18 | 13.57 | 1,354,296 | -0.31(-2.22%) |
Jul 26, 2023 | 13.71 | 13.95 | 13.71 | 13.87 | 1,717,753 | +0.34(+2.49%) |
Jul 25, 2023 | 13.68 | 13.86 | 13.50 | 13.54 | 1,275,281 | -0.21(-1.54%) |
Jul 24, 2023 | 13.76 | 13.89 | 13.62 | 13.75 | 1,467,179 | +0.36(+2.66%) |
Jul 21, 2023 | 13.59 | 13.59 | 13.33 | 13.39 | 1,107,168 | -0.06(-0.43%) |
Jul 20, 2023 | 13.27 | 13.47 | 13.15 | 13.45 | 1,538,844 | +0.14(+1.09%) |
Jul 19, 2023 | 13.21 | 13.37 | 13.06 | 13.31 | 1,314,731 | +0.19(+1.47%) |
Jul 18, 2023 | 12.77 | 13.15 | 12.77 | 13.11 | 1,733,887 | +0.34(+2.64%) |
Jul 17, 2023 | 12.49 | 12.84 | 12.49 | 12.78 | 841,778 | +0.28(+2.23%) |
Jul 14, 2023 | 12.71 | 12.71 | 12.35 | 12.50 | 914,730 | -0.15(-1.22%) |
Jul 13, 2023 | 12.59 | 12.84 | 12.52 | 12.65 | 1,068,482 | +0.13(+1.08%) |
Jul 12, 2023 | 12.44 | 12.59 | 12.36 | 12.52 | 1,110,808 | +0.30(+2.44%) |
Jul 11, 2023 | 12.22 | 12.32 | 12.07 | 12.22 | 2,110,661 | +0.11(+0.87%) |
Jul 10, 2023 | 12.04 | 12.26 | 12.03 | 12.11 | 1,117,019 | +0.02(+0.16%) |
Jul 07, 2023 | 12.00 | 12.22 | 11.78 | 12.09 | 1,129,897 | +0.25(+2.11%) |
Jul 06, 2023 | 11.76 | 11.86 | 11.59 | 11.84 | 961,746 | -0.19(-1.60%) |
Jul 05, 2023 | 11.92 | 12.11 | 11.84 | 12.04 | 1,099,910 | +0.00(+0.00%) |
Jul 03, 2023 | 11.70 | 12.11 | 11.70 | 12.04 | 506,028 | +0.28(+2.37%) |
Jun 30, 2023 | 12.07 | 12.07 | 11.75 | 11.76 | 859,804 | -0.12(-0.97%) |
Jun 29, 2023 | 11.78 | 11.93 | 11.69 | 11.87 | 813,464 | +0.30(+2.58%) |
Jun 28, 2023 | 11.60 | 11.66 | 11.47 | 11.57 | 907,611 | -0.03(-0.25%) |
Jun 27, 2023 | 11.50 | 11.75 | 11.35 | 11.60 | 1,041,559 | +0.18(+1.60%) |
Jun 26, 2023 | 11.51 | 11.68 | 11.42 | 11.42 | 1,198,193 | +0.03(+0.25%) |
Jun 23, 2023 | 11.54 | 11.74 | 11.37 | 11.39 | 2,947,824 | -0.30(-2.55%) |
Jun 22, 2023 | 11.91 | 11.98 | 11.53 | 11.69 | 1,281,616 | -0.26(-2.17%) |
Jun 21, 2023 | 12.14 | 12.25 | 11.95 | 11.95 | 1,109,252 | -0.23(-1.90%) |
Jun 20, 2023 | 12.21 | 12.23 | 11.99 | 12.18 | 1,462,163 | -0.03(-0.24%) |
Jun 16, 2023 | 12.43 | 12.43 | 12.07 | 12.21 | 4,416,283 | -0.12(-0.94%) |
Jun 15, 2023 | 12.07 | 12.38 | 12.03 | 12.32 | 1,398,335 | +0.17(+1.42%) |
Jun 14, 2023 | 12.37 | 12.58 | 12.02 | 12.15 | 1,747,096 | -0.27(-2.17%) |
Jun 13, 2023 | 12.14 | 12.46 | 12.01 | 12.42 | 1,547,874 | +0.39(+3.28%) |
Jun 12, 2023 | 12.12 | 12.34 | 11.93 | 12.03 | 1,394,551 | -0.20(-1.65%) |
Jun 09, 2023 | 12.31 | 12.42 | 12.17 | 12.23 | 1,023,474 | -0.15(-1.24%) |
Jun 08, 2023 | 12.46 | 12.53 | 12.13 | 12.38 | 1,301,558 | -0.15(-1.23%) |
Jun 07, 2023 | 12.33 | 12.69 | 12.17 | 12.54 | 1,981,704 | +0.43(+3.58%) |
Jun 06, 2023 | 11.42 | 12.18 | 11.42 | 12.10 | 2,102,835 | +0.65(+5.71%) |
Jun 05, 2023 | 11.60 | 11.76 | 11.28 | 11.45 | 1,598,408 | -0.46(-3.88%) |
Jun 02, 2023 | 11.36 | 12.00 | 11.25 | 11.91 | 1,659,409 | +0.77(+6.91%) |
Jun 01, 2023 | 10.84 | 11.27 | 10.76 | 11.14 | 1,312,950 | +0.40(+3.76%) |
May 31, 2023 | 11.05 | 11.14 | 10.68 | 10.74 | 1,372,938 | -0.43(-3.88%) |
May 30, 2023 | 11.30 | 11.35 | 10.99 | 11.17 | 903,970 | -0.05(-0.43%) |
May 26, 2023 | 11.05 | 11.22 | 10.86 | 11.22 | 1,419,648 | +0.14(+1.30%) |
May 25, 2023 | 11.12 | 11.14 | 10.88 | 11.07 | 807,663 | -0.03(-0.26%) |
May 24, 2023 | 11.19 | 11.25 | 10.94 | 11.10 | 1,022,841 | -0.09(-0.77%) |
May 23, 2023 | 11.09 | 11.48 | 11.06 | 11.19 | 1,615,173 | +0.05(+0.43%) |
May 22, 2023 | 10.88 | 11.15 | 10.73 | 11.14 | 1,612,346 | +0.35(+3.26%) |
May 19, 2023 | 11.07 | 11.16 | 10.60 | 10.79 | 1,213,261 | -0.20(-1.82%) |
May 18, 2023 | 10.94 | 11.05 | 10.85 | 10.99 | 1,147,044 | +0.01(+0.09%) |
May 17, 2023 | 10.52 | 11.04 | 10.49 | 10.98 | 1,260,452 | +0.62(+5.96%) |
May 16, 2023 | 10.34 | 10.56 | 10.33 | 10.36 | 1,290,520 | -0.02(-0.18%) |
May 15, 2023 | 10.22 | 10.54 | 10.22 | 10.38 | 1,122,836 | +0.20(+1.96%) |
May 12, 2023 | 10.26 | 10.31 | 10.04 | 10.18 | 816,295 | -0.01(-0.09%) |
May 11, 2023 | 10.11 | 10.33 | 10.04 | 10.19 | 1,142,658 | -0.13(-1.29%) |
May 10, 2023 | 10.58 | 10.60 | 10.18 | 10.32 | 945,957 | -0.02(-0.18%) |
May 09, 2023 | 10.40 | 10.49 | 10.23 | 10.34 | 1,081,904 | -0.08(-0.73%) |
May 08, 2023 | 10.88 | 10.90 | 10.41 | 10.42 | 1,218,496 | -0.32(-3.01%) |
May 05, 2023 | 10.68 | 10.82 | 10.37 | 10.74 | 1,612,561 | +0.51(+5.02%) |
May 04, 2023 | 10.02 | 10.43 | 9.678 | 10.23 | 2,543,252 | -0.03(-0.28%) |
May 03, 2023 | 10.61 | 10.84 | 10.19 | 10.26 | 1,676,499 | -0.26(-2.44%) |
May 02, 2023 | 10.93 | 11.00 | 10.21 | 10.51 | 1,699,126 | -0.51(-4.65%) |