Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 14.56 | 14.56 | 14.27 | 14.41 | 355,834 | -0.40(-2.70%) |
Jun 14, 2024 | 14.52 | 14.83 | 14.49 | 14.81 | 321,046 | +0.25(+1.72%) |
Jun 13, 2024 | 14.56 | 14.70 | 14.47 | 14.56 | 358,001 | -0.03(-0.21%) |
Jun 12, 2024 | 14.91 | 14.91 | 14.46 | 14.59 | 506,628 | -0.40(-2.67%) |
Jun 11, 2024 | 14.93 | 15.09 | 14.90 | 14.99 | 293,481 | +0.10(+0.67%) |
Jun 10, 2024 | 15.02 | 15.07 | 14.85 | 14.89 | 333,331 | -0.32(-2.10%) |
Jun 07, 2024 | 15.41 | 15.45 | 15.12 | 15.21 | 374,225 | -0.42(-2.69%) |
Jun 06, 2024 | 15.53 | 15.74 | 15.53 | 15.63 | 235,233 | +0.14(+0.90%) |
Jun 05, 2024 | 15.47 | 15.63 | 15.37 | 15.49 | 393,739 | +0.11(+0.72%) |
Jun 04, 2024 | 15.08 | 15.38 | 15.07 | 15.38 | 358,808 | +0.15(+0.98%) |
Jun 03, 2024 | 15.25 | 15.38 | 15.15 | 15.23 | 465,317 | +0.00(+0.00%) |
May 31, 2024 | 15.25 | 15.32 | 14.98 | 15.23 | 1,093,219 | -0.61(-3.85%) |
May 30, 2024 | 15.75 | 15.90 | 15.68 | 15.84 | 248,807 | +0.13(+0.83%) |
May 29, 2024 | 15.76 | 15.89 | 15.70 | 15.71 | 404,622 | -0.29(-1.81%) |
May 28, 2024 | 16.00 | 16.11 | 15.84 | 16.00 | 467,726 | +0.03(+0.19%) |
May 24, 2024 | 16.10 | 16.18 | 15.94 | 15.97 | 641,260 | -0.01(-0.06%) |
May 23, 2024 | 16.45 | 16.47 | 15.98 | 15.98 | 361,793 | -0.41(-2.50%) |
May 22, 2024 | 16.25 | 16.43 | 16.16 | 16.39 | 458,575 | +0.15(+0.92%) |
May 21, 2024 | 16.40 | 16.49 | 16.15 | 16.24 | 515,475 | -0.24(-1.46%) |
May 20, 2024 | 16.78 | 16.78 | 16.37 | 16.48 | 553,856 | -0.45(-2.66%) |
May 17, 2024 | 16.90 | 17.06 | 16.89 | 16.93 | 458,829 | -0.01(-0.06%) |
May 16, 2024 | 16.70 | 16.99 | 16.70 | 16.94 | 525,650 | +0.31(+1.86%) |
May 15, 2024 | 16.47 | 16.73 | 16.38 | 16.63 | 346,730 | +0.25(+1.53%) |
May 14, 2024 | 16.51 | 16.75 | 16.37 | 16.38 | 419,101 | +0.08(+0.49%) |
May 13, 2024 | 16.31 | 16.55 | 16.26 | 16.30 | 499,397 | +0.07(+0.43%) |
May 10, 2024 | 16.48 | 16.53 | 16.21 | 16.23 | 359,944 | -0.16(-0.98%) |
May 09, 2024 | 16.76 | 16.76 | 16.19 | 16.39 | 631,548 | -0.50(-2.96%) |
May 08, 2024 | 16.73 | 16.98 | 16.68 | 16.89 | 424,350 | -0.25(-1.46%) |
May 07, 2024 | 18.05 | 18.05 | 17.14 | 17.14 | 885,705 | -1.11(-6.08%) |
May 06, 2024 | 18.16 | 18.39 | 18.12 | 18.25 | 372,694 | +0.05(+0.27%) |
May 03, 2024 | 18.07 | 18.28 | 17.93 | 18.20 | 593,897 | +0.51(+2.88%) |
May 02, 2024 | 17.42 | 17.74 | 17.34 | 17.69 | 503,050 | +0.57(+3.33%) |
May 01, 2024 | 17.10 | 17.24 | 16.95 | 17.12 | 212,276 | +0.09(+0.53%) |
Apr 30, 2024 | 16.98 | 17.14 | 16.89 | 17.03 | 319,867 | -0.18(-1.05%) |
Apr 29, 2024 | 17.13 | 17.39 | 17.12 | 17.21 | 260,119 | +0.12(+0.70%) |
Apr 26, 2024 | 17.04 | 17.21 | 16.98 | 17.09 | 363,067 | +0.23(+1.36%) |
Apr 25, 2024 | 16.70 | 16.96 | 16.68 | 16.86 | 366,828 | +0.00(+0.00%) |
Apr 24, 2024 | 16.67 | 16.92 | 16.59 | 16.86 | 434,748 | +0.02(+0.12%) |
Apr 23, 2024 | 16.65 | 16.92 | 16.59 | 16.84 | 247,231 | +0.05(+0.30%) |
Apr 22, 2024 | 16.73 | 16.85 | 16.64 | 16.79 | 287,855 | +0.12(+0.72%) |
Apr 19, 2024 | 16.41 | 16.73 | 16.41 | 16.67 | 520,752 | +0.30(+1.83%) |
Apr 18, 2024 | 16.50 | 16.50 | 16.17 | 16.37 | 398,462 | -0.08(-0.49%) |
Apr 17, 2024 | 16.44 | 16.58 | 16.31 | 16.45 | 381,622 | +0.05(+0.30%) |
Apr 16, 2024 | 16.47 | 16.55 | 16.36 | 16.40 | 526,193 | -0.28(-1.68%) |
Apr 15, 2024 | 16.77 | 16.79 | 16.60 | 16.68 | 519,785 | -0.19(-1.13%) |
Apr 12, 2024 | 16.86 | 16.91 | 16.64 | 16.87 | 527,927 | -0.29(-1.69%) |
Apr 11, 2024 | 17.18 | 17.37 | 17.12 | 17.16 | 336,117 | -0.39(-2.22%) |
Apr 10, 2024 | 18.04 | 18.07 | 17.48 | 17.55 | 423,439 | -0.62(-3.41%) |
Apr 09, 2024 | 18.02 | 18.25 | 18.02 | 18.17 | 376,745 | +0.28(+1.57%) |
Apr 08, 2024 | 17.73 | 17.98 | 17.67 | 17.89 | 356,983 | +0.07(+0.38%) |
Apr 05, 2024 | 18.00 | 18.02 | 17.67 | 17.82 | 396,215 | -0.12(-0.65%) |
Apr 04, 2024 | 17.63 | 18.17 | 17.63 | 17.94 | 511,336 | +0.54(+3.13%) |
Apr 03, 2024 | 17.10 | 17.41 | 16.98 | 17.39 | 334,298 | +0.28(+1.65%) |
Apr 02, 2024 | 17.11 | 17.17 | 16.98 | 17.11 | 289,421 | +0.02(+0.11%) |
Apr 01, 2024 | 17.33 | 17.37 | 17.06 | 17.09 | 294,411 | -0.16(-0.90%) |
Mar 28, 2024 | 17.27 | 17.24 | 17.24 | 17.25 | 609,546 | -0.20(-1.12%) |
Mar 27, 2024 | 17.54 | 17.59 | 17.39 | 17.44 | 499,805 | -0.13(-0.72%) |
Mar 26, 2024 | 17.62 | 17.72 | 17.50 | 17.57 | 422,991 | +0.07(+0.39%) |
Mar 25, 2024 | 17.66 | 17.66 | 17.48 | 17.50 | 746,992 | -0.16(-0.93%) |
Mar 22, 2024 | 17.62 | 17.71 | 17.59 | 17.66 | 274,183 | -0.06(-0.33%) |
Mar 21, 2024 | 17.73 | 17.83 | 17.66 | 17.72 | 395,452 | +0.01(+0.05%) |
Mar 20, 2024 | 17.64 | 17.74 | 17.56 | 17.71 | 369,761 | +0.10(+0.55%) |
Mar 19, 2024 | 17.66 | 17.76 | 17.50 | 17.62 | 345,767 | -0.25(-1.41%) |
Mar 18, 2024 | 17.95 | 17.99 | 17.81 | 17.87 | 358,719 | -0.07(-0.38%) |
Mar 15, 2024 | 18.35 | 18.35 | 17.92 | 17.94 | 344,006 | -0.30(-1.64%) |
Mar 14, 2024 | 18.07 | 18.50 | 18.06 | 18.24 | 594,084 | +0.24(+1.34%) |
Mar 13, 2024 | 17.88 | 18.11 | 17.88 | 17.99 | 285,516 | +0.06(+0.32%) |
Mar 12, 2024 | 17.82 | 18.11 | 17.66 | 17.94 | 653,421 | +0.12(+0.65%) |
Mar 11, 2024 | 18.27 | 18.40 | 17.80 | 17.82 | 576,533 | -0.53(-2.90%) |
Mar 08, 2024 | 18.20 | 18.43 | 18.14 | 18.35 | 631,393 | +0.19(+1.07%) |
Mar 07, 2024 | 17.96 | 18.25 | 17.94 | 18.16 | 732,701 | +0.43(+2.40%) |
Mar 06, 2024 | 17.66 | 17.89 | 17.50 | 17.73 | 399,944 | +0.23(+1.33%) |
Mar 05, 2024 | 17.71 | 17.74 | 17.47 | 17.50 | 462,213 | -0.31(-1.74%) |
Mar 04, 2024 | 17.73 | 17.92 | 17.67 | 17.81 | 621,924 | -0.22(-1.23%) |
Mar 01, 2024 | 17.85 | 18.06 | 17.79 | 18.03 | 570,781 | +0.15(+0.81%) |
Feb 29, 2024 | 18.18 | 18.18 | 17.48 | 17.89 | 966,351 | -0.50(-2.74%) |
Feb 28, 2024 | 18.46 | 18.51 | 18.32 | 18.39 | 344,354 | -0.02(-0.10%) |
Feb 27, 2024 | 18.05 | 18.52 | 18.02 | 18.41 | 668,640 | +0.53(+2.98%) |
Feb 26, 2024 | 17.81 | 17.91 | 17.67 | 17.88 | 411,368 | +0.08(+0.43%) |
Feb 23, 2024 | 17.91 | 17.98 | 17.72 | 17.80 | 393,267 | -0.32(-1.76%) |
Feb 22, 2024 | 17.73 | 18.18 | 17.72 | 18.12 | 547,096 | +0.63(+3.60%) |
Feb 21, 2024 | 17.27 | 17.50 | 17.27 | 17.49 | 511,143 | +0.21(+1.23%) |
Feb 20, 2024 | 17.18 | 17.31 | 17.13 | 17.28 | 744,144 | +0.20(+1.19%) |
Feb 16, 2024 | 17.29 | 17.34 | 16.86 | 17.07 | 827,108 | -0.60(-3.39%) |
Feb 15, 2024 | 17.74 | 17.92 | 17.61 | 17.67 | 386,809 | -0.23(-1.30%) |
Feb 14, 2024 | 17.99 | 18.08 | 17.77 | 17.91 | 608,615 | +0.15(+0.87%) |
Feb 13, 2024 | 18.13 | 18.16 | 17.68 | 17.75 | 392,554 | -0.37(-2.03%) |
Feb 12, 2024 | 18.11 | 18.27 | 18.00 | 18.12 | 404,722 | +0.15(+0.81%) |
Feb 09, 2024 | 17.79 | 17.97 | 17.67 | 17.97 | 405,791 | +0.16(+0.92%) |
Feb 08, 2024 | 17.96 | 18.05 | 17.81 | 17.81 | 431,304 | +0.04(+0.22%) |
Feb 07, 2024 | 17.91 | 17.99 | 17.48 | 17.77 | 506,425 | +0.04(+0.22%) |
Feb 06, 2024 | 17.71 | 17.80 | 17.61 | 17.73 | 396,319 | +0.32(+1.83%) |
Feb 05, 2024 | 17.37 | 17.47 | 17.12 | 17.41 | 525,793 | +0.16(+0.95%) |
Feb 02, 2024 | 17.30 | 17.34 | 17.13 | 17.25 | 274,157 | -0.20(-1.16%) |
Feb 01, 2024 | 17.11 | 17.45 | 17.06 | 17.45 | 342,513 | +0.45(+2.62%) |
Jan 31, 2024 | 16.93 | 17.18 | 16.91 | 17.01 | 576,358 | +0.12(+0.69%) |
Jan 30, 2024 | 17.02 | 17.02 | 16.83 | 16.89 | 676,636 | -0.31(-1.80%) |
Jan 29, 2024 | 17.17 | 17.21 | 17.04 | 17.20 | 273,052 | -0.06(-0.34%) |
Jan 26, 2024 | 17.22 | 17.33 | 17.18 | 17.26 | 296,769 | +0.10(+0.56%) |
Jan 25, 2024 | 17.01 | 17.16 | 16.95 | 17.16 | 244,680 | +0.06(+0.34%) |
Jan 24, 2024 | 17.18 | 17.24 | 17.03 | 17.10 | 450,795 | -0.03(-0.17%) |
Jan 23, 2024 | 17.09 | 17.13 | 16.90 | 17.13 | 384,823 | +0.09(+0.51%) |
Jan 22, 2024 | 17.13 | 17.28 | 16.87 | 17.05 | 396,161 | -0.27(-1.56%) |
Jan 19, 2024 | 17.05 | 17.32 | 17.05 | 17.32 | 496,695 | +0.18(+1.07%) |
Jan 18, 2024 | 17.03 | 17.19 | 16.99 | 17.13 | 567,466 | -0.01(-0.06%) |
Jan 17, 2024 | 17.01 | 17.20 | 17.01 | 17.14 | 583,849 | +0.23(+1.37%) |
Jan 16, 2024 | 17.04 | 17.04 | 16.77 | 16.91 | 397,249 | -0.35(-2.02%) |
Jan 12, 2024 | 17.08 | 17.26 | 17.04 | 17.26 | 438,348 | +0.34(+2.00%) |
Jan 11, 2024 | 17.10 | 17.11 | 16.82 | 16.92 | 564,713 | -0.17(-1.02%) |
Jan 10, 2024 | 17.10 | 17.20 | 17.03 | 17.09 | 431,227 | +0.01(+0.06%) |
Jan 09, 2024 | 17.10 | 17.21 | 17.02 | 17.08 | 367,908 | -0.14(-0.79%) |
Jan 08, 2024 | 17.13 | 17.25 | 17.09 | 17.22 | 312,581 | +0.16(+0.96%) |
Jan 05, 2024 | 17.21 | 17.26 | 17.04 | 17.06 | 245,147 | -0.14(-0.79%) |
Jan 04, 2024 | 17.11 | 17.26 | 17.06 | 17.19 | 288,108 | -0.26(-1.50%) |
Jan 03, 2024 | 17.42 | 17.62 | 17.39 | 17.45 | 484,048 | -0.05(-0.28%) |
Jan 02, 2024 | 17.68 | 17.74 | 17.42 | 17.50 | 776,103 | -0.37(-2.06%) |
Dec 29, 2023 | 17.89 | 17.92 | 17.68 | 17.87 | 203,509 | -0.01(-0.05%) |
Dec 28, 2023 | 17.91 | 18.05 | 17.81 | 17.88 | 186,942 | -0.11(-0.59%) |
Dec 27, 2023 | 17.87 | 18.02 | 17.82 | 17.98 | 337,202 | +0.05(+0.27%) |
Dec 26, 2023 | 17.84 | 17.97 | 17.72 | 17.94 | 156,575 | +0.19(+1.09%) |
Dec 22, 2023 | 17.66 | 17.82 | 17.59 | 17.74 | 294,965 | +0.17(+0.94%) |
Dec 21, 2023 | 17.67 | 17.75 | 17.47 | 17.58 | 439,044 | -0.02(-0.11%) |
Dec 20, 2023 | 17.79 | 17.84 | 17.56 | 17.60 | 317,368 | -0.30(-1.65%) |
Dec 19, 2023 | 17.93 | 17.98 | 17.74 | 17.89 | 410,624 | +0.09(+0.48%) |
Dec 18, 2023 | 17.42 | 17.82 | 17.31 | 17.80 | 1,211,644 | +0.44(+2.53%) |
Dec 15, 2023 | 17.77 | 17.77 | 17.29 | 17.37 | 356,285 | -0.57(-3.19%) |
Dec 14, 2023 | 17.89 | 18.05 | 17.80 | 17.94 | 580,168 | +0.22(+1.24%) |
Dec 13, 2023 | 17.26 | 17.80 | 17.22 | 17.72 | 670,251 | +0.51(+2.99%) |
Dec 12, 2023 | 17.27 | 17.29 | 17.15 | 17.20 | 330,444 | -0.12(-0.72%) |
Dec 11, 2023 | 17.40 | 17.43 | 17.25 | 17.33 | 464,480 | +0.02(+0.11%) |
Dec 08, 2023 | 17.13 | 17.38 | 17.11 | 17.31 | 357,387 | +0.17(+1.00%) |
Dec 07, 2023 | 17.04 | 17.19 | 16.83 | 17.14 | 313,079 | -0.18(-1.05%) |
Dec 06, 2023 | 17.26 | 17.39 | 17.22 | 17.32 | 530,616 | +0.30(+1.79%) |
Dec 05, 2023 | 16.69 | 17.04 | 16.68 | 17.01 | 481,409 | +0.30(+1.83%) |
Dec 04, 2023 | 16.74 | 16.84 | 16.67 | 16.71 | 357,840 | -0.21(-1.24%) |
Dec 01, 2023 | 16.69 | 16.96 | 16.64 | 16.92 | 375,350 | +0.11(+0.68%) |
Nov 30, 2023 | 16.54 | 16.84 | 16.47 | 16.80 | 344,496 | +0.20(+1.21%) |
Nov 29, 2023 | 16.56 | 16.74 | 16.56 | 16.60 | 330,663 | -0.12(-0.74%) |
Nov 28, 2023 | 16.45 | 16.81 | 16.40 | 16.73 | 625,216 | +0.33(+2.03%) |
Nov 27, 2023 | 16.89 | 16.89 | 16.37 | 16.39 | 665,931 | -0.27(-1.60%) |
Nov 24, 2023 | 16.38 | 16.67 | 16.32 | 16.66 | 477,966 | +0.33(+2.04%) |
Nov 22, 2023 | 16.46 | 16.54 | 16.23 | 16.33 | 340,388 | +0.02(+0.12%) |
Nov 21, 2023 | 16.13 | 16.33 | 16.11 | 16.31 | 917,015 | +0.10(+0.65%) |
Nov 20, 2023 | 16.14 | 16.24 | 16.08 | 16.20 | 583,573 | +0.09(+0.53%) |
Nov 17, 2023 | 16.01 | 16.24 | 15.98 | 16.12 | 671,846 | -0.47(-2.82%) |
Nov 16, 2023 | 16.72 | 16.78 | 16.47 | 16.58 | 1,248,792 | -0.33(-1.97%) |
Nov 15, 2023 | 16.87 | 16.97 | 16.75 | 16.92 | 252,436 | +0.09(+0.51%) |
Nov 14, 2023 | 17.05 | 17.19 | 16.77 | 16.83 | 471,455 | +0.13(+0.80%) |
Nov 13, 2023 | 16.59 | 16.90 | 16.50 | 16.70 | 953,520 | -0.13(-0.79%) |
Nov 10, 2023 | 16.78 | 17.02 | 16.73 | 16.83 | 439,191 | +0.10(+0.63%) |
Nov 09, 2023 | 16.68 | 16.92 | 16.51 | 16.73 | 649,650 | -0.08(-0.45%) |
Nov 08, 2023 | 16.78 | 16.89 | 16.58 | 16.80 | 660,582 | +0.53(+3.28%) |
Nov 07, 2023 | 16.15 | 16.35 | 16.04 | 16.27 | 503,496 | +0.63(+4.02%) |
Nov 06, 2023 | 15.52 | 15.66 | 15.50 | 15.64 | 492,441 | +0.12(+0.80%) |
Nov 03, 2023 | 15.68 | 15.83 | 15.48 | 15.52 | 443,963 | +0.04(+0.25%) |
Nov 02, 2023 | 15.25 | 15.54 | 15.23 | 15.48 | 433,053 | +0.27(+1.75%) |
Nov 01, 2023 | 14.81 | 15.23 | 14.64 | 15.21 | 607,351 | +0.83(+5.77%) |
Oct 31, 2023 | 14.14 | 14.48 | 14.08 | 14.38 | 416,395 | +0.17(+1.21%) |
Oct 30, 2023 | 14.44 | 14.50 | 14.14 | 14.21 | 244,425 | -0.09(-0.60%) |
Oct 27, 2023 | 14.83 | 14.93 | 14.22 | 14.30 | 516,337 | -0.41(-2.79%) |
Oct 26, 2023 | 14.62 | 14.76 | 14.61 | 14.71 | 473,646 | +0.30(+2.05%) |
Oct 25, 2023 | 14.68 | 14.71 | 14.41 | 14.41 | 533,160 | -0.19(-1.31%) |
Oct 24, 2023 | 14.49 | 14.65 | 14.44 | 14.60 | 219,379 | +0.21(+1.46%) |
Oct 23, 2023 | 14.37 | 14.60 | 14.30 | 14.39 | 292,510 | -0.05(-0.33%) |
Oct 20, 2023 | 14.58 | 14.65 | 14.43 | 14.44 | 220,059 | -0.13(-0.92%) |
Oct 19, 2023 | 14.52 | 14.80 | 14.47 | 14.57 | 222,079 | +0.05(+0.33%) |
Oct 18, 2023 | 14.58 | 14.77 | 14.46 | 14.53 | 369,196 | -0.12(-0.85%) |
Oct 17, 2023 | 14.63 | 14.80 | 14.59 | 14.65 | 481,969 | -0.09(-0.58%) |
Oct 16, 2023 | 14.41 | 14.75 | 14.40 | 14.74 | 333,456 | +0.44(+3.07%) |
Oct 13, 2023 | 14.39 | 14.50 | 14.23 | 14.30 | 631,819 | +0.07(+0.47%) |
Oct 12, 2023 | 14.37 | 14.39 | 14.16 | 14.23 | 172,829 | -0.16(-1.13%) |
Oct 11, 2023 | 14.50 | 14.52 | 14.24 | 14.39 | 499,187 | -0.04(-0.26%) |
Oct 10, 2023 | 14.43 | 14.57 | 14.35 | 14.43 | 403,276 | +0.28(+1.95%) |
Oct 09, 2023 | 13.94 | 14.20 | 13.86 | 14.15 | 422,916 | +0.19(+1.36%) |
Oct 06, 2023 | 13.90 | 14.06 | 13.70 | 13.96 | 320,004 | -0.02(-0.14%) |
Oct 05, 2023 | 13.87 | 14.02 | 13.75 | 13.98 | 404,277 | +0.16(+1.17%) |
Oct 04, 2023 | 13.81 | 13.92 | 13.70 | 13.82 | 481,464 | +0.08(+0.55%) |
Oct 03, 2023 | 14.03 | 14.10 | 13.66 | 13.74 | 320,065 | -0.30(-2.10%) |
Oct 02, 2023 | 14.22 | 14.23 | 13.94 | 14.04 | 369,800 | -0.16(-1.14%) |
Sep 29, 2023 | 14.25 | 14.33 | 14.12 | 14.20 | 207,608 | +0.06(+0.40%) |
Sep 28, 2023 | 14.11 | 14.20 | 14.03 | 14.14 | 262,011 | +0.13(+0.92%) |
Sep 27, 2023 | 14.31 | 14.31 | 13.89 | 14.02 | 263,752 | -0.35(-2.43%) |
Sep 26, 2023 | 14.54 | 14.64 | 14.36 | 14.36 | 195,353 | -0.21(-1.42%) |
Sep 25, 2023 | 14.42 | 14.59 | 14.54 | 14.57 | 270,814 | +0.06(+0.39%) |
Sep 22, 2023 | 14.41 | 14.58 | 14.31 | 14.52 | 339,301 | +0.03(+0.20%) |
Sep 21, 2023 | 14.52 | 14.59 | 14.34 | 14.49 | 311,841 | -0.38(-2.53%) |
Sep 20, 2023 | 15.02 | 15.07 | 14.79 | 14.86 | 562,875 | +0.00(+0.00%) |
Sep 19, 2023 | 15.07 | 15.08 | 14.82 | 14.86 | 322,226 | +0.09(+0.64%) |
Sep 18, 2023 | 14.62 | 14.85 | 14.56 | 14.77 | 355,208 | +0.36(+2.48%) |
Sep 15, 2023 | 14.50 | 14.62 | 14.40 | 14.41 | 421,391 | -0.11(-0.78%) |
Sep 14, 2023 | 14.49 | 14.57 | 14.44 | 14.53 | 346,437 | +0.14(+0.98%) |
Sep 13, 2023 | 14.29 | 14.44 | 14.29 | 14.38 | 329,350 | +0.15(+1.06%) |
Sep 12, 2023 | 14.04 | 14.29 | 14.02 | 14.23 | 248,196 | +0.21(+1.48%) |
Sep 11, 2023 | 13.86 | 14.06 | 13.83 | 14.03 | 245,613 | +0.29(+2.13%) |
Sep 08, 2023 | 13.77 | 13.82 | 13.64 | 13.73 | 229,138 | -0.02(-0.14%) |
Sep 07, 2023 | 13.58 | 13.83 | 13.54 | 13.75 | 416,702 | +0.11(+0.83%) |
Sep 06, 2023 | 13.64 | 13.81 | 13.61 | 13.64 | 172,409 | +0.02(+0.14%) |
Sep 05, 2023 | 13.70 | 13.81 | 13.54 | 13.62 | 371,228 | -0.29(-2.10%) |
Sep 01, 2023 | 14.17 | 14.18 | 13.76 | 13.91 | 658,314 | +0.10(+0.75%) |
Aug 31, 2023 | 14.20 | 14.23 | 13.79 | 13.81 | 420,984 | -0.52(-3.62%) |
Aug 30, 2023 | 14.50 | 14.51 | 14.25 | 14.33 | 448,646 | -0.24(-1.68%) |
Aug 29, 2023 | 14.19 | 14.57 | 14.13 | 14.57 | 239,376 | +0.47(+3.34%) |
Aug 28, 2023 | 14.18 | 14.18 | 14.00 | 14.10 | 239,022 | -0.17(-1.19%) |
Aug 25, 2023 | 14.20 | 14.31 | 14.11 | 14.27 | 311,862 | +0.08(+0.60%) |
Aug 24, 2023 | 14.15 | 14.24 | 14.09 | 14.19 | 180,678 | -0.04(-0.27%) |
Aug 23, 2023 | 14.06 | 14.27 | 14.01 | 14.22 | 295,774 | +0.18(+1.27%) |
Aug 22, 2023 | 13.95 | 14.09 | 13.93 | 14.04 | 351,260 | +0.27(+1.98%) |
Aug 21, 2023 | 13.99 | 14.00 | 13.74 | 13.77 | 336,123 | -0.40(-2.79%) |
Aug 18, 2023 | 13.92 | 14.22 | 13.92 | 14.17 | 219,038 | +0.22(+1.55%) |
Aug 17, 2023 | 14.17 | 14.21 | 13.91 | 13.95 | 457,646 | -0.17(-1.20%) |
Aug 16, 2023 | 14.14 | 14.31 | 14.08 | 14.12 | 401,651 | +0.07(+0.47%) |
Aug 15, 2023 | 14.09 | 14.21 | 14.04 | 14.05 | 210,605 | -0.09(-0.67%) |
Aug 14, 2023 | 14.23 | 14.24 | 14.04 | 14.15 | 340,775 | -0.12(-0.86%) |
Aug 11, 2023 | 14.31 | 14.41 | 14.20 | 14.27 | 438,413 | -0.03(-0.20%) |
Aug 10, 2023 | 14.25 | 14.53 | 14.25 | 14.30 | 428,091 | +0.21(+1.47%) |
Aug 09, 2023 | 14.09 | 14.23 | 14.02 | 14.09 | 729,830 | +0.06(+0.40%) |
Aug 08, 2023 | 13.81 | 14.07 | 13.72 | 14.04 | 557,698 | +0.24(+1.71%) |
Aug 07, 2023 | 13.99 | 13.99 | 13.74 | 13.80 | 387,271 | -0.14(-1.01%) |
Aug 04, 2023 | 13.77 | 14.21 | 13.74 | 13.94 | 398,670 | +0.24(+1.79%) |
Aug 03, 2023 | 13.87 | 13.91 | 13.55 | 13.70 | 489,470 | -0.37(-2.61%) |
Aug 02, 2023 | 14.16 | 14.20 | 14.03 | 14.06 | 887,312 | -0.03(-0.20%) |
Aug 01, 2023 | 14.14 | 14.44 | 13.90 | 14.09 | 964,691 | -0.13(-0.93%) |
Jul 31, 2023 | 14.40 | 14.49 | 14.19 | 14.22 | 658,708 | -0.18(-1.24%) |
Jul 28, 2023 | 14.44 | 14.49 | 14.36 | 14.40 | 302,639 | +0.15(+1.06%) |
Jul 27, 2023 | 14.66 | 14.67 | 14.24 | 14.25 | 870,158 | -0.38(-2.58%) |
Jul 26, 2023 | 14.26 | 14.63 | 14.24 | 14.63 | 1,117,131 | +0.50(+3.53%) |
Jul 25, 2023 | 14.31 | 14.35 | 13.98 | 14.13 | 457,643 | +0.00(+0.00%) |
Jul 24, 2023 | 13.91 | 14.30 | 13.88 | 14.13 | 844,121 | +0.18(+1.28%) |
Jul 21, 2023 | 13.95 | 14.14 | 13.93 | 13.95 | 404,339 | +0.26(+1.93%) |
Jul 20, 2023 | 13.66 | 13.71 | 13.50 | 13.69 | 598,693 | +0.12(+0.90%) |
Jul 19, 2023 | 13.56 | 13.71 | 13.45 | 13.56 | 355,127 | +0.03(+0.21%) |
Jul 18, 2023 | 13.70 | 13.80 | 13.54 | 13.54 | 401,816 | -0.18(-1.30%) |
Jul 17, 2023 | 13.62 | 13.74 | 13.51 | 13.71 | 825,264 | -0.13(-0.95%) |
Jul 14, 2023 | 14.00 | 14.00 | 13.75 | 13.85 | 361,655 | -0.14(-1.01%) |
Jul 13, 2023 | 13.93 | 14.15 | 13.88 | 13.99 | 703,560 | +0.30(+2.20%) |
Jul 12, 2023 | 13.84 | 13.95 | 13.69 | 13.69 | 904,867 | +0.12(+0.90%) |
Jul 11, 2023 | 13.33 | 13.56 | 13.23 | 13.56 | 946,119 | -0.03(-0.21%) |
Jul 10, 2023 | 13.72 | 13.81 | 13.59 | 13.59 | 1,101,062 | -0.19(-1.37%) |
Jul 07, 2023 | 13.55 | 13.86 | 13.53 | 13.78 | 661,720 | +0.29(+2.16%) |
Jul 06, 2023 | 13.63 | 13.71 | 13.34 | 13.49 | 1,358,987 | -0.47(-3.37%) |
Jul 05, 2023 | 14.00 | 14.09 | 13.93 | 13.96 | 400,533 | -0.22(-1.53%) |