Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 11.64 | 11.71 | 11.36 | 11.38 | 62,065 | -0.12(-1.04%) |
Apr 26, 2024 | 11.37 | 11.57 | 11.23 | 11.50 | 17,858 | +0.25(+2.22%) |
Apr 25, 2024 | 11.30 | 11.39 | 11.01 | 11.25 | 38,730 | +0.15(+1.35%) |
Apr 24, 2024 | 11.14 | 11.23 | 11.02 | 11.10 | 30,552 | -0.14(-1.25%) |
Apr 23, 2024 | 11.15 | 11.40 | 11.15 | 11.24 | 14,495 | +0.11(+0.99%) |
Apr 22, 2024 | 11.33 | 11.49 | 11.06 | 11.13 | 35,051 | -0.20(-1.77%) |
Apr 19, 2024 | 10.74 | 11.44 | 10.73 | 11.33 | 45,024 | +0.45(+4.14%) |
Apr 18, 2024 | 10.65 | 11.20 | 10.60 | 10.88 | 41,956 | +0.18(+1.68%) |
Apr 17, 2024 | 11.05 | 11.05 | 10.70 | 10.70 | 28,508 | -0.15(-1.38%) |
Apr 16, 2024 | 10.94 | 11.18 | 10.76 | 10.85 | 19,675 | -0.10(-0.91%) |
Apr 15, 2024 | 11.01 | 11.14 | 10.87 | 10.95 | 19,029 | -0.12(-1.08%) |
Apr 12, 2024 | 11.63 | 11.63 | 11.01 | 11.07 | 31,095 | -0.55(-4.73%) |
Apr 11, 2024 | 11.66 | 11.76 | 11.35 | 11.62 | 20,096 | +0.11(+0.96%) |
Apr 10, 2024 | 11.40 | 11.75 | 11.36 | 11.51 | 39,944 | -0.20(-1.71%) |
Apr 09, 2024 | 11.66 | 11.80 | 11.66 | 11.71 | 15,619 | +0.05(+0.43%) |
Apr 08, 2024 | 11.68 | 11.85 | 11.47 | 11.66 | 29,140 | +0.14(+1.22%) |
Apr 05, 2024 | 11.35 | 11.62 | 11.35 | 11.52 | 17,041 | +0.07(+0.61%) |
Apr 04, 2024 | 11.61 | 11.76 | 11.26 | 11.45 | 43,762 | -0.11(-0.95%) |
Apr 03, 2024 | 11.28 | 11.68 | 11.25 | 11.56 | 30,955 | +0.22(+1.94%) |
Apr 02, 2024 | 11.53 | 11.53 | 11.17 | 11.34 | 49,227 | -0.29(-2.49%) |
Apr 01, 2024 | 11.88 | 11.88 | 11.44 | 11.63 | 50,392 | -0.12(-1.02%) |
Mar 28, 2024 | 11.32 | 11.82 | 11.32 | 11.75 | 35,513 | +0.32(+2.80%) |
Mar 27, 2024 | 10.93 | 11.46 | 10.91 | 11.43 | 44,911 | +0.68(+6.33%) |
Mar 26, 2024 | 10.78 | 10.90 | 10.54 | 10.75 | 68,064 | +0.00(+0.00%) |
Mar 25, 2024 | 10.87 | 10.97 | 10.75 | 10.75 | 20,815 | -0.04(-0.37%) |
Mar 22, 2024 | 10.82 | 10.92 | 10.70 | 10.79 | 24,052 | +0.03(+0.28%) |
Mar 21, 2024 | 10.70 | 10.88 | 10.70 | 10.76 | 39,631 | +0.10(+0.94%) |
Mar 20, 2024 | 10.50 | 10.80 | 10.42 | 10.66 | 50,449 | +0.25(+2.40%) |
Mar 19, 2024 | 10.51 | 10.54 | 10.35 | 10.41 | 26,540 | +0.03(+0.29%) |
Mar 18, 2024 | 10.59 | 10.68 | 10.38 | 10.38 | 28,410 | -0.11(-1.05%) |
Mar 15, 2024 | 10.31 | 10.72 | 10.31 | 10.49 | 62,304 | +0.11(+1.06%) |
Mar 14, 2024 | 10.58 | 10.58 | 10.31 | 10.38 | 40,453 | -0.14(-1.33%) |
Mar 13, 2024 | 10.53 | 10.68 | 10.48 | 10.52 | 27,416 | +0.09(+0.86%) |
Mar 12, 2024 | 10.74 | 10.75 | 10.41 | 10.43 | 21,756 | -0.26(-2.43%) |
Mar 11, 2024 | 10.64 | 10.78 | 10.46 | 10.69 | 33,522 | +0.11(+1.04%) |
Mar 08, 2024 | 10.69 | 10.85 | 10.48 | 10.58 | 24,991 | +0.05(+0.47%) |
Mar 07, 2024 | 10.43 | 10.70 | 10.43 | 10.53 | 20,645 | +0.10(+0.96%) |
Mar 06, 2024 | 10.53 | 10.53 | 10.32 | 10.43 | 35,414 | -0.06(-0.57%) |
Mar 05, 2024 | 10.66 | 10.90 | 10.41 | 10.49 | 52,334 | -0.28(-2.60%) |
Mar 04, 2024 | 11.01 | 11.25 | 10.71 | 10.77 | 57,913 | -0.28(-2.53%) |
Mar 01, 2024 | 11.52 | 11.52 | 11.00 | 11.05 | 57,961 | -0.41(-3.58%) |
Feb 29, 2024 | 10.76 | 11.50 | 10.70 | 11.46 | 284,395 | +0.88(+8.32%) |
Feb 28, 2024 | 10.59 | 10.71 | 10.41 | 10.58 | 46,118 | +0.10(+0.95%) |
Feb 27, 2024 | 10.54 | 10.60 | 10.37 | 10.48 | 43,583 | +0.00(+0.00%) |
Feb 26, 2024 | 10.23 | 10.52 | 10.19 | 10.48 | 57,137 | +0.31(+3.01%) |
Feb 23, 2024 | 10.23 | 10.23 | 10.03 | 10.17 | 42,709 | -0.11(-1.06%) |
Feb 22, 2024 | 10.34 | 10.39 | 10.15 | 10.28 | 42,220 | -0.12(-1.14%) |
Feb 21, 2024 | 10.43 | 10.69 | 10.29 | 10.40 | 19,027 | -0.04(-0.38%) |
Feb 20, 2024 | 10.32 | 10.49 | 10.18 | 10.44 | 72,623 | -0.06(-0.56%) |
Feb 16, 2024 | 10.68 | 10.79 | 10.44 | 10.50 | 32,701 | -0.30(-2.74%) |
Feb 15, 2024 | 10.56 | 10.81 | 10.42 | 10.80 | 47,242 | +0.24(+2.24%) |
Feb 14, 2024 | 10.70 | 10.70 | 10.39 | 10.56 | 51,844 | +0.13(+1.23%) |
Feb 13, 2024 | 11.36 | 11.49 | 10.31 | 10.43 | 155,019 | -1.41(-11.92%) |
Feb 12, 2024 | 10.65 | 12.00 | 10.65 | 11.84 | 204,382 | +1.14(+10.70%) |
Feb 09, 2024 | 10.41 | 10.72 | 10.37 | 10.70 | 50,566 | +0.36(+3.44%) |
Feb 08, 2024 | 10.36 | 10.44 | 10.22 | 10.34 | 33,973 | -0.03(-0.29%) |
Feb 07, 2024 | 10.50 | 10.50 | 10.22 | 10.37 | 51,881 | -0.03(-0.28%) |
Feb 06, 2024 | 10.24 | 10.46 | 10.21 | 10.40 | 48,511 | +0.20(+2.01%) |
Feb 05, 2024 | 10.45 | 10.45 | 10.03 | 10.20 | 136,136 | -0.02(-0.19%) |
Feb 02, 2024 | 10.27 | 10.40 | 10.16 | 10.22 | 62,254 | -0.11(-1.04%) |
Feb 01, 2024 | 9.943 | 10.36 | 9.943 | 10.32 | 50,714 | +0.38(+3.82%) |
Jan 31, 2024 | 10.24 | 10.32 | 9.914 | 9.943 | 53,724 | -0.17(-1.64%) |
Jan 30, 2024 | 10.41 | 10.47 | 10.04 | 10.11 | 64,964 | -0.48(-4.51%) |
Jan 29, 2024 | 10.12 | 10.59 | 10.12 | 10.59 | 60,002 | +0.42(+4.12%) |
Jan 26, 2024 | 10.14 | 10.22 | 9.943 | 10.17 | 63,726 | +0.09(+0.87%) |
Jan 25, 2024 | 10.52 | 10.61 | 9.495 | 10.08 | 124,881 | -0.67(-6.25%) |
Jan 24, 2024 | 11.13 | 11.18 | 10.62 | 10.75 | 46,385 | -0.28(-2.56%) |
Jan 23, 2024 | 11.15 | 11.35 | 10.96 | 11.03 | 53,551 | +0.01(+0.09%) |
Jan 22, 2024 | 10.71 | 11.05 | 10.71 | 11.02 | 65,440 | +0.45(+4.24%) |
Jan 19, 2024 | 10.27 | 10.59 | 10.17 | 10.58 | 53,140 | +0.35(+3.43%) |
Jan 18, 2024 | 10.44 | 10.44 | 10.09 | 10.23 | 44,153 | -0.23(-2.23%) |
Jan 17, 2024 | 10.26 | 10.51 | 10.24 | 10.46 | 49,149 | +0.14(+1.32%) |
Jan 16, 2024 | 10.57 | 10.53 | 10.26 | 10.32 | 40,272 | -0.22(-2.12%) |
Jan 12, 2024 | 10.85 | 10.92 | 10.51 | 10.55 | 39,146 | -0.17(-1.55%) |
Jan 11, 2024 | 10.69 | 10.84 | 10.61 | 10.71 | 61,604 | +0.07(+0.64%) |
Jan 10, 2024 | 10.79 | 10.79 | 10.62 | 10.64 | 36,012 | -0.06(-0.55%) |
Jan 09, 2024 | 10.67 | 10.91 | 10.61 | 10.70 | 36,629 | -0.13(-1.17%) |
Jan 08, 2024 | 10.86 | 11.07 | 10.81 | 10.83 | 59,611 | -0.07(-0.62%) |
Jan 05, 2024 | 10.71 | 11.06 | 10.57 | 10.90 | 73,215 | +0.12(+1.08%) |
Jan 04, 2024 | 10.90 | 10.94 | 10.65 | 10.78 | 57,170 | -0.06(-0.54%) |
Jan 03, 2024 | 11.33 | 11.33 | 10.82 | 10.84 | 80,387 | -0.56(-4.87%) |
Jan 02, 2024 | 11.05 | 11.41 | 11.04 | 11.39 | 80,692 | +0.29(+2.63%) |
Dec 29, 2023 | 11.44 | 11.47 | 11.02 | 11.10 | 83,624 | -0.29(-2.56%) |
Dec 28, 2023 | 11.59 | 11.69 | 11.23 | 11.39 | 61,244 | -0.22(-1.93%) |
Dec 27, 2023 | 11.93 | 11.93 | 11.46 | 11.62 | 82,167 | -0.31(-2.61%) |
Dec 26, 2023 | 11.03 | 11.98 | 11.03 | 11.93 | 152,213 | +1.01(+9.28%) |
Dec 22, 2023 | 10.81 | 11.06 | 10.71 | 10.92 | 60,489 | +0.14(+1.26%) |
Dec 21, 2023 | 10.63 | 10.98 | 10.62 | 10.78 | 77,912 | +0.16(+1.47%) |
Dec 20, 2023 | 10.58 | 10.96 | 10.46 | 10.62 | 62,994 | -0.08(-0.73%) |
Dec 19, 2023 | 10.44 | 10.74 | 10.33 | 10.70 | 88,946 | +0.24(+2.33%) |
Dec 18, 2023 | 10.64 | 10.64 | 10.20 | 10.46 | 90,993 | -0.05(-0.46%) |
Dec 15, 2023 | 10.61 | 10.68 | 10.42 | 10.51 | 144,045 | -0.16(-1.46%) |
Dec 14, 2023 | 10.57 | 10.82 | 10.38 | 10.66 | 165,794 | +0.23(+2.24%) |
Dec 13, 2023 | 9.992 | 10.56 | 9.807 | 10.43 | 360,960 | +0.53(+5.31%) |
Dec 12, 2023 | 10.13 | 10.13 | 9.842 | 9.904 | 60,371 | -0.27(-2.68%) |
Dec 11, 2023 | 10.43 | 10.61 | 10.06 | 10.18 | 56,380 | -0.30(-2.88%) |
Dec 08, 2023 | 10.23 | 10.54 | 10.11 | 10.48 | 42,804 | +0.27(+2.67%) |
Dec 07, 2023 | 10.32 | 10.33 | 9.953 | 10.21 | 56,826 | +0.08(+0.77%) |
Dec 06, 2023 | 10.07 | 10.62 | 9.982 | 10.13 | 108,173 | +0.24(+2.46%) |
Dec 05, 2023 | 9.972 | 10.01 | 9.768 | 9.885 | 35,544 | -0.09(-0.88%) |
Dec 04, 2023 | 9.904 | 10.19 | 9.738 | 9.972 | 77,964 | +0.07(+0.69%) |
Dec 01, 2023 | 9.290 | 9.943 | 9.290 | 9.904 | 56,718 | +0.59(+6.38%) |
Nov 30, 2023 | 9.446 | 9.544 | 9.154 | 9.310 | 63,973 | -0.15(-1.54%) |
Nov 29, 2023 | 9.518 | 9.518 | 9.346 | 9.456 | 30,211 | +0.11(+1.15%) |
Nov 28, 2023 | 9.329 | 9.661 | 9.261 | 9.349 | 51,269 | +0.14(+1.48%) |
Nov 27, 2023 | 9.514 | 9.535 | 8.940 | 9.213 | 95,417 | -0.31(-3.27%) |
Nov 24, 2023 | 9.456 | 9.553 | 9.339 | 9.524 | 23,608 | +0.07(+0.72%) |
Nov 22, 2023 | 9.437 | 9.641 | 9.378 | 9.456 | 25,923 | -0.05(-0.51%) |
Nov 21, 2023 | 9.602 | 9.719 | 9.446 | 9.505 | 26,472 | -0.21(-2.20%) |
Nov 20, 2023 | 9.476 | 9.777 | 9.476 | 9.719 | 47,525 | +0.20(+2.15%) |
Nov 17, 2023 | 9.466 | 9.592 | 9.398 | 9.514 | 59,849 | +0.08(+0.83%) |
Nov 16, 2023 | 9.544 | 9.657 | 9.325 | 9.437 | 42,243 | -0.26(-2.71%) |
Nov 15, 2023 | 9.612 | 9.933 | 9.544 | 9.700 | 84,409 | -0.02(-0.20%) |
Nov 14, 2023 | 9.349 | 9.846 | 9.349 | 9.719 | 87,737 | +0.51(+5.50%) |
Nov 13, 2023 | 9.105 | 9.320 | 9.014 | 9.213 | 70,877 | +0.02(+0.21%) |
Nov 10, 2023 | 9.076 | 9.242 | 8.966 | 9.193 | 66,694 | +0.12(+1.29%) |
Nov 09, 2023 | 9.349 | 9.388 | 9.037 | 9.076 | 42,600 | -0.25(-2.71%) |
Nov 08, 2023 | 9.195 | 9.473 | 9.149 | 9.329 | 71,469 | +0.20(+2.21%) |
Nov 07, 2023 | 9.627 | 9.790 | 9.099 | 9.128 | 97,089 | -0.66(-6.76%) |
Nov 06, 2023 | 9.819 | 9.982 | 9.521 | 9.790 | 108,013 | +0.01(+0.10%) |
Nov 03, 2023 | 9.560 | 10.22 | 9.560 | 9.781 | 73,836 | +0.34(+3.56%) |
Nov 02, 2023 | 9.435 | 9.829 | 9.416 | 9.445 | 71,813 | +0.19(+2.07%) |
Nov 01, 2023 | 9.185 | 9.406 | 8.984 | 9.253 | 109,725 | -0.10(-1.03%) |
Oct 31, 2023 | 9.665 | 9.761 | 9.320 | 9.349 | 62,524 | -0.26(-2.70%) |
Oct 30, 2023 | 10.65 | 10.65 | 9.137 | 9.608 | 245,253 | -1.08(-10.14%) |
Oct 27, 2023 | 10.91 | 11.23 | 10.64 | 10.69 | 41,623 | -0.22(-2.02%) |
Oct 26, 2023 | 11.03 | 11.22 | 10.81 | 10.91 | 55,558 | -0.13(-1.22%) |
Oct 25, 2023 | 11.67 | 11.89 | 10.51 | 11.05 | 114,087 | -1.56(-12.40%) |
Oct 24, 2023 | 12.84 | 12.94 | 12.60 | 12.61 | 32,560 | -0.23(-1.79%) |
Oct 23, 2023 | 12.89 | 13.19 | 12.79 | 12.84 | 36,222 | +0.00(+0.00%) |
Oct 20, 2023 | 13.08 | 13.08 | 12.80 | 12.84 | 32,127 | -0.17(-1.33%) |
Oct 19, 2023 | 13.08 | 13.29 | 12.97 | 13.02 | 25,806 | +0.01(+0.07%) |
Oct 18, 2023 | 13.26 | 13.28 | 12.95 | 13.01 | 35,442 | -0.42(-3.15%) |
Oct 17, 2023 | 13.17 | 13.59 | 13.16 | 13.43 | 45,658 | +0.26(+1.97%) |
Oct 16, 2023 | 13.60 | 13.75 | 13.14 | 13.17 | 51,445 | -0.36(-2.69%) |
Oct 13, 2023 | 13.48 | 13.58 | 13.36 | 13.53 | 21,584 | -0.06(-0.42%) |
Oct 12, 2023 | 13.97 | 13.97 | 13.37 | 13.59 | 28,807 | -0.34(-2.41%) |
Oct 11, 2023 | 13.75 | 14.08 | 13.74 | 13.93 | 36,214 | +0.23(+1.68%) |
Oct 10, 2023 | 13.55 | 13.96 | 13.53 | 13.70 | 40,750 | +0.24(+1.78%) |
Oct 09, 2023 | 13.48 | 13.62 | 13.30 | 13.46 | 57,276 | -0.21(-1.54%) |
Oct 06, 2023 | 13.21 | 13.74 | 12.96 | 13.67 | 58,229 | +0.12(+0.85%) |
Oct 05, 2023 | 13.21 | 13.70 | 13.21 | 13.55 | 72,926 | +0.36(+2.69%) |
Oct 04, 2023 | 13.23 | 13.26 | 12.95 | 13.20 | 36,066 | -0.18(-1.36%) |
Oct 03, 2023 | 13.60 | 13.60 | 13.13 | 13.38 | 51,858 | -0.21(-1.55%) |
Oct 02, 2023 | 13.67 | 13.91 | 13.48 | 13.59 | 50,661 | -0.05(-0.35%) |
Sep 29, 2023 | 13.63 | 13.95 | 13.54 | 13.64 | 48,581 | +0.07(+0.50%) |
Sep 28, 2023 | 13.64 | 13.70 | 13.53 | 13.57 | 36,364 | +0.03(+0.21%) |
Sep 27, 2023 | 13.35 | 13.70 | 13.16 | 13.54 | 38,617 | +0.38(+2.92%) |
Sep 26, 2023 | 13.48 | 13.48 | 13.09 | 13.16 | 25,238 | -0.30(-2.21%) |
Sep 25, 2023 | 13.33 | 13.47 | 13.33 | 13.46 | 50,608 | +0.12(+0.94%) |
Sep 22, 2023 | 13.13 | 13.38 | 12.99 | 13.33 | 51,138 | +0.20(+1.54%) |
Sep 21, 2023 | 13.20 | 13.23 | 12.97 | 13.13 | 42,381 | -0.09(-0.65%) |
Sep 20, 2023 | 13.14 | 13.44 | 13.01 | 13.22 | 54,073 | +0.17(+1.32%) |
Sep 19, 2023 | 12.91 | 13.26 | 12.74 | 13.04 | 40,930 | +0.16(+1.27%) |
Sep 18, 2023 | 12.77 | 12.99 | 12.53 | 12.88 | 50,342 | +0.25(+1.98%) |
Sep 15, 2023 | 13.11 | 13.17 | 12.60 | 12.63 | 130,235 | -0.54(-4.08%) |
Sep 14, 2023 | 13.04 | 13.17 | 13.00 | 13.17 | 47,299 | +0.10(+0.73%) |
Sep 13, 2023 | 13.18 | 13.26 | 12.78 | 13.07 | 52,267 | -0.17(-1.30%) |
Sep 12, 2023 | 12.98 | 13.32 | 12.98 | 13.25 | 45,285 | +0.23(+1.77%) |
Sep 11, 2023 | 13.25 | 13.26 | 12.87 | 13.02 | 44,629 | -0.22(-1.67%) |
Sep 08, 2023 | 13.02 | 13.35 | 12.88 | 13.24 | 57,141 | +0.25(+1.92%) |
Sep 07, 2023 | 13.05 | 13.17 | 12.79 | 12.99 | 59,230 | -0.21(-1.60%) |
Sep 06, 2023 | 13.30 | 13.49 | 13.00 | 13.20 | 55,730 | -0.10(-0.72%) |
Sep 05, 2023 | 13.86 | 13.98 | 13.26 | 13.29 | 97,351 | -0.57(-4.09%) |
Sep 01, 2023 | 13.49 | 14.03 | 13.49 | 13.86 | 57,088 | +0.43(+3.22%) |
Aug 31, 2023 | 13.63 | 13.91 | 13.25 | 13.43 | 251,676 | -0.23(-1.69%) |
Aug 30, 2023 | 14.72 | 14.81 | 13.60 | 13.66 | 208,273 | -1.40(-9.31%) |
Aug 29, 2023 | 14.97 | 15.31 | 14.81 | 15.06 | 40,211 | +0.08(+0.51%) |
Aug 28, 2023 | 15.32 | 15.32 | 14.83 | 14.98 | 35,185 | -0.17(-1.14%) |
Aug 25, 2023 | 15.34 | 15.34 | 15.05 | 15.16 | 35,445 | +0.00(+0.00%) |
Aug 24, 2023 | 15.18 | 15.51 | 15.08 | 15.16 | 39,196 | -0.07(-0.44%) |
Aug 23, 2023 | 15.55 | 15.58 | 15.18 | 15.22 | 78,147 | -0.55(-3.47%) |
Aug 22, 2023 | 15.88 | 15.88 | 15.56 | 15.77 | 28,086 | -0.04(-0.24%) |
Aug 21, 2023 | 15.88 | 15.88 | 15.58 | 15.81 | 67,225 | -0.15(-0.96%) |
Aug 18, 2023 | 15.59 | 15.99 | 15.56 | 15.96 | 72,194 | +0.21(+1.34%) |
Aug 17, 2023 | 15.98 | 16.12 | 15.64 | 15.75 | 25,672 | -0.28(-1.74%) |
Aug 16, 2023 | 16.06 | 16.17 | 16.00 | 16.03 | 29,000 | -0.18(-1.12%) |
Aug 15, 2023 | 16.42 | 16.43 | 16.07 | 16.21 | 36,094 | -0.35(-2.09%) |
Aug 14, 2023 | 16.62 | 16.72 | 16.10 | 16.56 | 63,663 | -0.10(-0.58%) |
Aug 11, 2023 | 15.53 | 17.09 | 15.53 | 16.65 | 149,289 | +1.13(+7.30%) |
Aug 10, 2023 | 15.55 | 15.79 | 15.41 | 15.52 | 34,748 | -0.09(-0.55%) |
Aug 09, 2023 | 15.52 | 15.70 | 15.09 | 15.61 | 56,860 | +0.12(+0.81%) |
Aug 08, 2023 | 14.92 | 16.01 | 15.00 | 15.48 | 92,507 | +0.51(+3.43%) |
Aug 07, 2023 | 15.42 | 15.42 | 14.84 | 14.97 | 50,859 | -0.37(-2.42%) |
Aug 04, 2023 | 15.53 | 15.55 | 15.23 | 15.34 | 68,860 | -0.06(-0.37%) |
Aug 03, 2023 | 15.22 | 15.46 | 15.22 | 15.40 | 30,319 | -0.17(-1.10%) |
Aug 02, 2023 | 15.22 | 15.62 | 15.03 | 15.57 | 84,963 | +0.28(+1.80%) |
Aug 01, 2023 | 15.26 | 15.52 | 15.15 | 15.29 | 36,323 | +0.03(+0.19%) |
Jul 31, 2023 | 16.37 | 16.37 | 14.60 | 15.26 | 160,273 | -1.15(-7.01%) |
Jul 28, 2023 | 16.09 | 16.50 | 15.97 | 16.41 | 31,762 | +0.45(+2.80%) |
Jul 27, 2023 | 16.28 | 16.28 | 15.88 | 15.97 | 33,651 | -0.19(-1.18%) |
Jul 26, 2023 | 15.96 | 16.16 | 15.72 | 16.16 | 33,903 | +0.14(+0.89%) |
Jul 25, 2023 | 16.21 | 16.36 | 15.85 | 16.01 | 27,333 | -0.08(-0.47%) |
Jul 24, 2023 | 15.92 | 16.12 | 15.70 | 16.09 | 26,804 | +0.08(+0.48%) |
Jul 21, 2023 | 16.31 | 16.31 | 15.91 | 16.01 | 22,922 | -0.18(-1.12%) |
Jul 20, 2023 | 16.54 | 16.54 | 16.11 | 16.20 | 19,192 | -0.27(-1.62%) |
Jul 19, 2023 | 16.57 | 16.67 | 16.24 | 16.46 | 29,899 | -0.10(-0.63%) |
Jul 18, 2023 | 16.53 | 16.73 | 16.52 | 16.57 | 27,586 | +0.09(+0.52%) |
Jul 17, 2023 | 16.38 | 16.67 | 16.26 | 16.48 | 42,564 | +0.12(+0.76%) |
Jul 14, 2023 | 16.64 | 16.64 | 16.13 | 16.36 | 31,094 | -0.25(-1.49%) |
Jul 13, 2023 | 16.77 | 16.77 | 16.34 | 16.60 | 28,411 | -0.06(-0.34%) |
Jul 12, 2023 | 16.36 | 16.87 | 16.27 | 16.66 | 49,848 | +0.45(+2.76%) |
Jul 11, 2023 | 15.90 | 16.27 | 15.80 | 16.21 | 75,924 | +0.46(+2.90%) |
Jul 10, 2023 | 15.79 | 15.92 | 15.70 | 15.76 | 30,343 | -0.03(-0.18%) |
Jul 07, 2023 | 15.63 | 16.23 | 15.41 | 15.79 | 44,642 | +0.11(+0.73%) |
Jul 06, 2023 | 16.13 | 16.13 | 15.54 | 15.67 | 68,724 | -0.46(-2.83%) |
Jul 05, 2023 | 16.18 | 16.18 | 15.81 | 16.13 | 40,734 | -0.08(-0.47%) |
Jul 03, 2023 | 15.98 | 16.21 | 15.88 | 16.21 | 31,982 | +0.16(+1.01%) |
Jun 30, 2023 | 16.06 | 16.08 | 15.88 | 16.04 | 50,113 | +0.02(+0.12%) |
Jun 29, 2023 | 15.98 | 16.13 | 15.87 | 16.02 | 35,757 | +0.10(+0.60%) |
Jun 28, 2023 | 15.96 | 15.99 | 15.82 | 15.93 | 41,457 | +0.03(+0.18%) |
Jun 27, 2023 | 15.68 | 16.07 | 15.50 | 15.90 | 57,687 | +0.35(+2.26%) |
Jun 26, 2023 | 15.51 | 15.80 | 15.39 | 15.55 | 28,043 | +0.04(+0.25%) |
Jun 23, 2023 | 15.14 | 15.55 | 15.14 | 15.51 | 125,577 | +0.18(+1.18%) |
Jun 22, 2023 | 15.37 | 15.53 | 15.17 | 15.33 | 29,501 | -0.21(-1.35%) |
Jun 21, 2023 | 15.43 | 15.94 | 15.40 | 15.54 | 52,612 | +0.09(+0.55%) |
Jun 20, 2023 | 15.42 | 15.66 | 15.30 | 15.45 | 29,198 | +0.06(+0.37%) |
Jun 16, 2023 | 15.86 | 15.88 | 15.37 | 15.40 | 85,846 | -0.38(-2.41%) |
Jun 15, 2023 | 15.00 | 16.07 | 15.00 | 15.78 | 61,933 | +0.78(+5.20%) |
Jun 14, 2023 | 15.50 | 15.62 | 14.92 | 15.00 | 39,587 | -0.60(-3.84%) |
Jun 13, 2023 | 15.03 | 15.65 | 15.03 | 15.60 | 45,000 | +0.56(+3.73%) |
Jun 12, 2023 | 15.32 | 15.33 | 14.89 | 15.03 | 36,958 | -0.29(-1.86%) |
Jun 09, 2023 | 15.68 | 15.73 | 15.12 | 15.32 | 28,557 | -0.43(-2.72%) |
Jun 08, 2023 | 15.55 | 15.99 | 15.41 | 15.75 | 53,904 | +0.11(+0.73%) |
Jun 07, 2023 | 15.49 | 15.69 | 15.31 | 15.63 | 55,147 | +0.41(+2.69%) |
Jun 06, 2023 | 14.40 | 15.52 | 14.37 | 15.22 | 97,545 | +0.92(+6.45%) |
Jun 05, 2023 | 14.89 | 14.95 | 14.29 | 14.30 | 31,662 | -0.61(-4.08%) |
Jun 02, 2023 | 14.16 | 14.93 | 14.11 | 14.91 | 60,366 | +0.79(+5.59%) |
Jun 01, 2023 | 14.54 | 14.54 | 14.11 | 14.12 | 47,215 | -0.42(-2.88%) |
May 31, 2023 | 14.65 | 14.65 | 14.30 | 14.54 | 27,201 | -0.15(-1.04%) |
May 30, 2023 | 14.88 | 15.00 | 14.44 | 14.69 | 33,230 | -0.02(-0.13%) |
May 26, 2023 | 14.84 | 15.08 | 14.63 | 14.71 | 62,580 | -0.06(-0.39%) |
May 25, 2023 | 14.44 | 14.88 | 14.26 | 14.77 | 55,945 | +0.30(+2.11%) |
May 24, 2023 | 14.42 | 14.53 | 14.11 | 14.46 | 64,032 | +0.04(+0.26%) |
May 23, 2023 | 14.18 | 14.45 | 13.99 | 14.43 | 70,839 | +0.19(+1.34%) |
May 22, 2023 | 13.85 | 14.27 | 13.57 | 14.24 | 44,831 | +0.48(+3.46%) |
May 19, 2023 | 14.08 | 14.08 | 13.63 | 13.76 | 33,678 | -0.28(-1.97%) |
May 18, 2023 | 13.78 | 14.08 | 13.63 | 14.04 | 45,551 | +0.28(+2.01%) |
May 17, 2023 | 13.61 | 13.76 | 13.45 | 13.76 | 32,599 | +0.15(+1.12%) |
May 16, 2023 | 13.87 | 13.91 | 13.34 | 13.61 | 44,568 | -0.10(-0.69%) |
May 15, 2023 | 13.92 | 14.08 | 13.47 | 13.70 | 58,170 | -0.09(-0.62%) |
May 12, 2023 | 13.74 | 13.96 | 13.59 | 13.79 | 18,818 | +0.01(+0.07%) |
May 11, 2023 | 13.70 | 14.10 | 13.62 | 13.78 | 59,814 | -0.12(-0.89%) |
May 10, 2023 | 13.99 | 13.99 | 13.45 | 13.90 | 45,859 | +0.01(+0.07%) |
May 09, 2023 | 13.77 | 14.07 | 13.46 | 13.89 | 57,590 | +0.23(+1.67%) |
May 08, 2023 | 13.75 | 14.05 | 13.63 | 13.66 | 82,566 | +0.13(+0.97%) |
May 05, 2023 | 13.22 | 13.84 | 13.22 | 13.53 | 60,802 | +0.46(+3.53%) |
May 04, 2023 | 13.12 | 13.33 | 12.98 | 13.07 | 82,074 | +0.02(+0.14%) |
May 03, 2023 | 13.25 | 13.42 | 13.00 | 13.05 | 23,697 | -0.10(-0.79%) |
May 02, 2023 | 13.94 | 13.94 | 13.05 | 13.16 | 47,846 | -0.74(-5.36%) |