Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 20.10 | 20.56 | 19.73 | 20.32 | 58,921 | +0.89(+4.58%) |
Sep 18, 2024 | 20.09 | 20.34 | 19.32 | 19.43 | 95,569 | -0.61(-3.04%) |
Sep 17, 2024 | 19.60 | 20.18 | 19.51 | 20.04 | 89,210 | +0.72(+3.73%) |
Sep 16, 2024 | 19.84 | 20.02 | 19.09 | 19.32 | 68,949 | -0.23(-1.18%) |
Sep 13, 2024 | 19.61 | 19.92 | 19.34 | 19.55 | 53,518 | +0.33(+1.72%) |
Sep 12, 2024 | 19.00 | 19.39 | 18.73 | 19.22 | 57,124 | +0.51(+2.73%) |
Sep 11, 2024 | 18.86 | 18.96 | 18.43 | 18.71 | 59,541 | -0.30(-1.58%) |
Sep 10, 2024 | 18.60 | 19.03 | 18.48 | 19.01 | 48,500 | +0.30(+1.60%) |
Sep 09, 2024 | 19.15 | 19.35 | 18.65 | 18.71 | 44,261 | -0.39(-2.04%) |
Sep 06, 2024 | 19.26 | 19.73 | 18.85 | 19.10 | 29,338 | -0.15(-0.78%) |
Sep 05, 2024 | 20.50 | 20.60 | 19.08 | 19.25 | 62,750 | -1.08(-5.31%) |
Sep 04, 2024 | 20.39 | 20.74 | 20.02 | 20.33 | 25,960 | -0.07(-0.34%) |
Sep 03, 2024 | 21.46 | 21.70 | 20.40 | 20.40 | 50,463 | -1.53(-6.98%) |
Aug 30, 2024 | 22.15 | 22.20 | 21.77 | 21.93 | 20,483 | -0.10(-0.45%) |
Aug 29, 2024 | 21.55 | 22.05 | 21.26 | 22.03 | 41,788 | +0.69(+3.23%) |
Aug 28, 2024 | 21.83 | 21.95 | 21.32 | 21.34 | 36,077 | -0.49(-2.24%) |
Aug 27, 2024 | 21.56 | 21.89 | 21.41 | 21.83 | 46,638 | +0.30(+1.39%) |
Aug 26, 2024 | 22.27 | 22.27 | 21.20 | 21.53 | 54,996 | -0.17(-0.78%) |
Aug 23, 2024 | 20.42 | 21.97 | 20.38 | 21.70 | 67,281 | +1.19(+5.80%) |
Aug 22, 2024 | 20.94 | 21.16 | 20.43 | 20.51 | 31,247 | -0.43(-2.05%) |
Aug 21, 2024 | 21.53 | 21.59 | 20.90 | 20.94 | 44,413 | -0.59(-2.74%) |
Aug 20, 2024 | 22.31 | 22.61 | 21.51 | 21.53 | 40,422 | -0.64(-2.89%) |
Aug 19, 2024 | 21.84 | 22.83 | 21.72 | 22.17 | 84,704 | +0.45(+2.07%) |
Aug 16, 2024 | 21.13 | 21.81 | 21.02 | 21.72 | 134,039 | +0.75(+3.58%) |
Aug 15, 2024 | 19.66 | 21.58 | 19.00 | 20.97 | 280,970 | +2.08(+11.01%) |
Aug 14, 2024 | 19.03 | 19.20 | 18.79 | 18.89 | 38,851 | +0.03(+0.16%) |
Aug 13, 2024 | 19.01 | 19.10 | 18.56 | 18.86 | 26,362 | -0.09(-0.47%) |
Aug 12, 2024 | 19.10 | 19.90 | 18.89 | 18.95 | 42,206 | -0.30(-1.56%) |
Aug 09, 2024 | 19.34 | 19.47 | 18.85 | 19.25 | 22,751 | -0.15(-0.77%) |
Aug 08, 2024 | 19.10 | 19.66 | 18.90 | 19.40 | 41,893 | +0.63(+3.36%) |
Aug 07, 2024 | 18.25 | 19.50 | 18.00 | 18.77 | 115,588 | +1.30(+7.44%) |
Aug 06, 2024 | 17.00 | 17.65 | 17.00 | 17.47 | 51,467 | +0.14(+0.81%) |
Aug 05, 2024 | 17.61 | 17.85 | 16.70 | 17.33 | 89,214 | -1.12(-6.07%) |
Aug 02, 2024 | 18.96 | 19.24 | 18.25 | 18.45 | 44,416 | -1.20(-6.11%) |
Aug 01, 2024 | 20.41 | 20.82 | 19.27 | 19.65 | 63,519 | -0.71(-3.49%) |
Jul 31, 2024 | 20.41 | 20.67 | 20.03 | 20.36 | 60,422 | +0.14(+0.69%) |
Jul 30, 2024 | 19.77 | 20.30 | 19.59 | 20.22 | 34,160 | +0.52(+2.64%) |
Jul 29, 2024 | 20.37 | 20.99 | 19.48 | 19.70 | 34,447 | -0.64(-3.15%) |
Jul 26, 2024 | 20.46 | 20.46 | 19.87 | 20.34 | 44,749 | +0.21(+1.04%) |
Jul 25, 2024 | 20.04 | 20.71 | 19.78 | 20.13 | 50,700 | +0.13(+0.65%) |
Jul 24, 2024 | 20.00 | 20.38 | 19.49 | 20.00 | 65,862 | -0.15(-0.74%) |
Jul 23, 2024 | 20.79 | 20.93 | 20.08 | 20.15 | 67,749 | -0.75(-3.59%) |
Jul 22, 2024 | 20.54 | 20.91 | 20.42 | 20.90 | 38,192 | +0.40(+1.95%) |
Jul 19, 2024 | 20.92 | 20.92 | 20.35 | 20.50 | 27,414 | -0.41(-1.96%) |
Jul 18, 2024 | 21.27 | 21.64 | 20.57 | 20.91 | 44,119 | -0.34(-1.60%) |
Jul 17, 2024 | 21.61 | 21.91 | 20.68 | 21.25 | 63,465 | -0.35(-1.62%) |
Jul 16, 2024 | 21.37 | 21.97 | 21.02 | 21.60 | 54,589 | +0.20(+0.93%) |
Jul 15, 2024 | 20.67 | 21.83 | 20.30 | 21.40 | 88,389 | +1.03(+5.06%) |
Jul 12, 2024 | 20.50 | 20.50 | 19.81 | 20.37 | 51,805 | +0.17(+0.84%) |
Jul 11, 2024 | 19.00 | 20.23 | 18.92 | 20.20 | 63,889 | +1.46(+7.79%) |
Jul 10, 2024 | 18.53 | 18.79 | 18.26 | 18.74 | 57,736 | +0.11(+0.59%) |
Jul 09, 2024 | 19.39 | 19.39 | 18.63 | 18.63 | 53,069 | -0.93(-4.75%) |
Jul 08, 2024 | 19.43 | 19.66 | 19.07 | 19.56 | 71,297 | +0.13(+0.67%) |
Jul 05, 2024 | 20.84 | 20.84 | 19.10 | 19.43 | 112,980 | -1.48(-7.08%) |
Jul 03, 2024 | 20.32 | 20.96 | 20.12 | 20.91 | 51,886 | +0.88(+4.39%) |
Jul 02, 2024 | 19.52 | 20.14 | 18.91 | 20.03 | 85,515 | +0.48(+2.46%) |
Jul 01, 2024 | 20.09 | 20.43 | 19.06 | 19.55 | 116,216 | -0.57(-2.83%) |
Jun 28, 2024 | 19.42 | 20.47 | 19.38 | 20.12 | 1,553,196 | +0.90(+4.68%) |
Jun 27, 2024 | 19.21 | 19.74 | 18.74 | 19.22 | 98,442 | +0.19(+1.00%) |
Jun 26, 2024 | 18.36 | 19.06 | 18.00 | 19.03 | 125,021 | +0.60(+3.26%) |
Jun 25, 2024 | 18.75 | 18.89 | 18.40 | 18.43 | 52,896 | -0.33(-1.76%) |
Jun 24, 2024 | 18.86 | 19.45 | 18.72 | 18.76 | 78,213 | -0.15(-0.79%) |
Jun 21, 2024 | 19.36 | 19.39 | 18.80 | 18.91 | 66,347 | -0.49(-2.53%) |
Jun 20, 2024 | 19.00 | 19.43 | 19.00 | 19.40 | 83,501 | +0.38(+2.00%) |
Jun 18, 2024 | 18.63 | 19.33 | 18.63 | 19.02 | 101,272 | +0.56(+3.03%) |
Jun 17, 2024 | 18.53 | 19.14 | 18.27 | 18.46 | 95,499 | -0.46(-2.43%) |
Jun 14, 2024 | 19.09 | 19.25 | 18.87 | 18.92 | 48,885 | -0.65(-3.32%) |
Jun 13, 2024 | 19.98 | 20.46 | 19.39 | 19.57 | 29,370 | -0.62(-3.07%) |
Jun 12, 2024 | 20.46 | 20.62 | 19.85 | 20.19 | 51,061 | -0.05(-0.25%) |
Jun 11, 2024 | 20.84 | 20.84 | 20.12 | 20.24 | 101,227 | -0.45(-2.17%) |
Jun 10, 2024 | 20.17 | 21.09 | 20.17 | 20.69 | 41,522 | +0.60(+2.99%) |
Jun 07, 2024 | 20.20 | 20.40 | 20.04 | 20.09 | 27,397 | -0.19(-0.94%) |
Jun 06, 2024 | 20.29 | 20.51 | 20.01 | 20.28 | 58,066 | -0.20(-0.98%) |
Jun 05, 2024 | 20.73 | 20.89 | 20.37 | 20.48 | 53,321 | -0.29(-1.40%) |
Jun 04, 2024 | 20.84 | 20.84 | 20.10 | 20.77 | 58,897 | -0.10(-0.48%) |
Jun 03, 2024 | 21.93 | 21.93 | 20.49 | 20.87 | 111,854 | -0.89(-4.09%) |
May 31, 2024 | 21.54 | 21.83 | 21.12 | 21.76 | 24,769 | +0.24(+1.12%) |
May 30, 2024 | 21.04 | 21.88 | 21.04 | 21.52 | 36,781 | +0.31(+1.46%) |
May 29, 2024 | 21.45 | 21.69 | 21.09 | 21.21 | 44,250 | -0.47(-2.17%) |
May 28, 2024 | 21.85 | 22.16 | 21.50 | 21.68 | 71,495 | -0.15(-0.69%) |
May 24, 2024 | 22.04 | 22.19 | 21.50 | 21.83 | 39,513 | -0.08(-0.37%) |
May 23, 2024 | 21.16 | 21.92 | 21.16 | 21.91 | 81,993 | +0.43(+2.00%) |
May 22, 2024 | 22.60 | 22.60 | 20.97 | 21.48 | 91,262 | -1.18(-5.21%) |
May 21, 2024 | 23.19 | 23.26 | 22.60 | 22.66 | 59,006 | -0.62(-2.66%) |
May 20, 2024 | 23.78 | 24.02 | 23.15 | 23.28 | 82,969 | -0.47(-1.98%) |
May 17, 2024 | 24.00 | 24.23 | 23.71 | 23.75 | 48,828 | -0.14(-0.59%) |
May 16, 2024 | 23.81 | 25.24 | 23.17 | 23.89 | 102,949 | +0.64(+2.75%) |
May 15, 2024 | 22.45 | 23.25 | 22.00 | 23.25 | 59,184 | +0.80(+3.56%) |
May 14, 2024 | 22.44 | 22.95 | 22.22 | 22.45 | 50,516 | -0.07(-0.31%) |
May 13, 2024 | 22.94 | 23.00 | 22.52 | 22.52 | 43,307 | -0.48(-2.09%) |
May 10, 2024 | 23.69 | 23.69 | 22.83 | 23.00 | 40,639 | -0.51(-2.17%) |
May 09, 2024 | 23.39 | 23.86 | 23.10 | 23.51 | 36,977 | +0.15(+0.64%) |
May 08, 2024 | 23.24 | 23.74 | 23.18 | 23.36 | 54,718 | +0.26(+1.13%) |
May 07, 2024 | 23.20 | 23.53 | 23.07 | 23.10 | 55,285 | +0.07(+0.30%) |
May 06, 2024 | 22.34 | 23.34 | 22.34 | 23.03 | 61,675 | +0.64(+2.86%) |
May 03, 2024 | 22.75 | 22.75 | 22.32 | 22.39 | 37,702 | -0.05(-0.22%) |
May 02, 2024 | 22.55 | 22.93 | 22.35 | 22.44 | 45,098 | +0.00(+0.00%) |
May 01, 2024 | 22.11 | 22.72 | 21.88 | 22.44 | 65,104 | +0.36(+1.63%) |
Apr 30, 2024 | 23.60 | 23.65 | 22.08 | 22.08 | 95,675 | -1.57(-6.64%) |
Apr 29, 2024 | 23.67 | 24.22 | 23.44 | 23.65 | 93,279 | -0.14(-0.59%) |
Apr 26, 2024 | 24.00 | 24.06 | 23.13 | 23.79 | 101,529 | -0.38(-1.57%) |
Apr 25, 2024 | 24.25 | 24.28 | 23.93 | 24.17 | 47,213 | -0.10(-0.41%) |
Apr 24, 2024 | 24.38 | 24.90 | 23.89 | 24.27 | 103,675 | +0.06(+0.25%) |
Apr 23, 2024 | 23.94 | 24.45 | 23.79 | 24.21 | 85,128 | +0.48(+2.02%) |
Apr 22, 2024 | 23.08 | 24.14 | 22.95 | 23.73 | 86,197 | +0.34(+1.45%) |
Apr 19, 2024 | 23.14 | 23.83 | 23.12 | 23.39 | 62,269 | +0.01(+0.04%) |
Apr 18, 2024 | 23.35 | 23.90 | 22.65 | 23.38 | 131,581 | +0.20(+0.86%) |
Apr 17, 2024 | 23.33 | 23.75 | 22.69 | 23.18 | 78,800 | -0.24(-1.02%) |
Apr 16, 2024 | 24.01 | 24.10 | 22.52 | 23.42 | 144,182 | -0.54(-2.25%) |
Apr 15, 2024 | 23.73 | 24.24 | 23.32 | 23.96 | 119,325 | +0.44(+1.87%) |
Apr 12, 2024 | 23.57 | 23.78 | 23.32 | 23.52 | 86,206 | +0.13(+0.56%) |
Apr 11, 2024 | 22.79 | 23.51 | 22.79 | 23.39 | 58,170 | +0.53(+2.32%) |
Apr 10, 2024 | 22.87 | 23.21 | 22.22 | 22.86 | 77,615 | -0.26(-1.12%) |
Apr 09, 2024 | 23.34 | 23.42 | 22.71 | 23.12 | 96,254 | -0.34(-1.45%) |
Apr 08, 2024 | 23.64 | 23.81 | 23.06 | 23.46 | 131,167 | -0.16(-0.68%) |
Apr 05, 2024 | 23.99 | 24.39 | 23.01 | 23.62 | 127,945 | +0.07(+0.30%) |
Apr 04, 2024 | 23.25 | 24.07 | 23.00 | 23.55 | 142,687 | +0.41(+1.77%) |
Apr 03, 2024 | 23.00 | 23.97 | 22.57 | 23.14 | 257,824 | +0.37(+1.62%) |
Apr 02, 2024 | 20.50 | 22.84 | 20.48 | 22.77 | 230,771 | +2.52(+12.44%) |
Apr 01, 2024 | 19.62 | 20.36 | 19.34 | 20.25 | 182,942 | +0.82(+4.22%) |
Mar 28, 2024 | 19.81 | 19.92 | 19.18 | 19.43 | 52,930 | -0.33(-1.67%) |
Mar 27, 2024 | 19.68 | 20.15 | 19.40 | 19.76 | 55,228 | +0.08(+0.41%) |
Mar 26, 2024 | 19.46 | 19.71 | 19.00 | 19.68 | 91,588 | +0.33(+1.71%) |
Mar 25, 2024 | 18.68 | 19.64 | 18.25 | 19.35 | 109,555 | +0.76(+4.09%) |
Mar 22, 2024 | 18.40 | 18.72 | 18.25 | 18.59 | 39,363 | +0.27(+1.47%) |
Mar 21, 2024 | 18.39 | 18.39 | 17.91 | 18.32 | 37,043 | +0.15(+0.83%) |
Mar 20, 2024 | 17.76 | 18.17 | 17.46 | 18.17 | 54,563 | +0.40(+2.25%) |
Mar 19, 2024 | 16.87 | 17.81 | 16.87 | 17.77 | 46,540 | +0.84(+4.96%) |
Mar 18, 2024 | 17.60 | 17.67 | 16.93 | 16.93 | 47,644 | -0.66(-3.75%) |
Mar 15, 2024 | 17.91 | 18.16 | 17.45 | 17.59 | 89,530 | -0.15(-0.85%) |
Mar 14, 2024 | 17.82 | 17.98 | 17.59 | 17.74 | 38,340 | -0.06(-0.34%) |
Mar 13, 2024 | 17.68 | 18.03 | 17.49 | 17.80 | 39,201 | +0.44(+2.53%) |
Mar 12, 2024 | 17.05 | 17.59 | 17.05 | 17.36 | 42,165 | +0.11(+0.64%) |
Mar 11, 2024 | 17.25 | 17.58 | 16.89 | 17.25 | 42,680 | -0.18(-1.03%) |
Mar 08, 2024 | 17.67 | 17.93 | 17.16 | 17.43 | 39,817 | -0.25(-1.41%) |
Mar 07, 2024 | 17.78 | 17.96 | 17.61 | 17.68 | 40,561 | -0.10(-0.56%) |
Mar 06, 2024 | 17.87 | 18.36 | 17.72 | 17.78 | 76,387 | +0.05(+0.28%) |
Mar 05, 2024 | 17.77 | 17.99 | 17.55 | 17.73 | 47,842 | +0.02(+0.11%) |
Mar 04, 2024 | 17.32 | 18.00 | 17.29 | 17.71 | 69,032 | +0.50(+2.91%) |
Mar 01, 2024 | 16.70 | 17.47 | 16.70 | 17.21 | 38,162 | +0.48(+2.87%) |
Feb 29, 2024 | 16.47 | 16.89 | 16.42 | 16.73 | 27,588 | +0.34(+2.07%) |
Feb 28, 2024 | 16.40 | 16.87 | 16.32 | 16.39 | 43,248 | -0.16(-0.97%) |
Feb 27, 2024 | 16.10 | 16.61 | 15.88 | 16.55 | 34,752 | +0.55(+3.44%) |
Feb 26, 2024 | 15.74 | 16.29 | 15.59 | 16.00 | 38,040 | +0.06(+0.38%) |
Feb 23, 2024 | 15.37 | 15.94 | 15.31 | 15.94 | 25,800 | +0.36(+2.31%) |
Feb 22, 2024 | 16.00 | 16.00 | 15.14 | 15.58 | 43,117 | -0.47(-2.93%) |
Feb 21, 2024 | 15.47 | 16.41 | 15.37 | 16.05 | 39,868 | +0.45(+2.88%) |
Feb 20, 2024 | 15.27 | 15.89 | 15.20 | 15.60 | 48,662 | +0.15(+0.97%) |
Feb 16, 2024 | 15.22 | 15.58 | 15.02 | 15.45 | 36,114 | +0.19(+1.25%) |
Feb 15, 2024 | 14.69 | 15.30 | 14.69 | 15.26 | 20,344 | +0.47(+3.18%) |
Feb 14, 2024 | 14.63 | 14.79 | 14.38 | 14.79 | 31,917 | +0.06(+0.41%) |
Feb 13, 2024 | 15.78 | 15.78 | 14.42 | 14.73 | 50,055 | -0.51(-3.35%) |
Feb 12, 2024 | 14.78 | 15.42 | 14.78 | 15.24 | 35,790 | +0.39(+2.63%) |
Feb 09, 2024 | 14.88 | 14.99 | 14.54 | 14.85 | 31,765 | -0.05(-0.34%) |
Feb 08, 2024 | 14.33 | 15.00 | 14.32 | 14.90 | 20,596 | +0.60(+4.20%) |
Feb 07, 2024 | 14.31 | 14.54 | 14.09 | 14.30 | 20,990 | -0.21(-1.45%) |
Feb 06, 2024 | 14.59 | 14.78 | 14.30 | 14.51 | 29,373 | +0.08(+0.55%) |
Feb 05, 2024 | 14.50 | 14.54 | 14.39 | 14.43 | 27,503 | -0.25(-1.70%) |
Feb 02, 2024 | 14.67 | 14.81 | 14.26 | 14.68 | 33,577 | -0.17(-1.14%) |
Feb 01, 2024 | 14.65 | 14.93 | 14.27 | 14.85 | 43,747 | +0.23(+1.57%) |
Jan 31, 2024 | 15.12 | 15.12 | 14.51 | 14.62 | 49,575 | -0.52(-3.43%) |
Jan 30, 2024 | 15.19 | 15.47 | 15.03 | 15.14 | 16,732 | -0.26(-1.69%) |
Jan 29, 2024 | 15.60 | 15.60 | 15.17 | 15.40 | 18,076 | -0.13(-0.84%) |
Jan 26, 2024 | 15.47 | 15.53 | 14.92 | 15.53 | 25,433 | -0.05(-0.32%) |
Jan 25, 2024 | 15.24 | 15.58 | 14.80 | 15.58 | 23,367 | +0.56(+3.73%) |
Jan 24, 2024 | 14.87 | 15.02 | 14.61 | 15.02 | 20,617 | +0.12(+0.81%) |
Jan 23, 2024 | 15.05 | 15.36 | 14.89 | 14.90 | 37,816 | -0.28(-1.84%) |
Jan 22, 2024 | 14.87 | 15.34 | 14.62 | 15.18 | 39,093 | +0.42(+2.85%) |
Jan 19, 2024 | 14.40 | 14.86 | 14.37 | 14.76 | 42,242 | +0.52(+3.65%) |
Jan 18, 2024 | 13.78 | 14.26 | 13.78 | 14.24 | 30,561 | +0.36(+2.59%) |
Jan 17, 2024 | 13.82 | 13.99 | 13.70 | 13.88 | 38,764 | -0.18(-1.28%) |
Jan 16, 2024 | 14.10 | 14.27 | 13.74 | 14.06 | 51,633 | +0.01(+0.07%) |
Jan 12, 2024 | 14.36 | 14.57 | 13.92 | 14.05 | 81,785 | -0.24(-1.68%) |
Jan 11, 2024 | 14.73 | 14.73 | 14.16 | 14.29 | 57,746 | -0.38(-2.59%) |
Jan 10, 2024 | 15.15 | 15.17 | 14.56 | 14.67 | 30,488 | -0.48(-3.17%) |
Jan 09, 2024 | 15.57 | 15.57 | 14.96 | 15.15 | 44,865 | -0.34(-2.19%) |
Jan 08, 2024 | 15.79 | 15.79 | 15.31 | 15.49 | 49,857 | -0.44(-2.76%) |
Jan 05, 2024 | 15.66 | 16.13 | 15.20 | 15.93 | 67,235 | +0.51(+3.31%) |
Jan 04, 2024 | 15.42 | 15.71 | 15.02 | 15.42 | 55,253 | +0.20(+1.31%) |
Jan 03, 2024 | 15.63 | 15.63 | 15.01 | 15.22 | 58,709 | -0.44(-2.81%) |
Jan 02, 2024 | 16.08 | 16.08 | 15.28 | 15.66 | 62,791 | -0.42(-2.61%) |
Dec 29, 2023 | 16.13 | 16.44 | 15.75 | 16.08 | 66,130 | +0.13(+0.82%) |
Dec 28, 2023 | 15.79 | 16.18 | 15.54 | 15.95 | 62,050 | +0.15(+0.95%) |
Dec 27, 2023 | 14.77 | 15.92 | 14.55 | 15.80 | 90,528 | +1.03(+6.97%) |
Dec 26, 2023 | 14.52 | 14.80 | 14.33 | 14.77 | 45,724 | +0.19(+1.30%) |
Dec 22, 2023 | 14.61 | 14.84 | 14.34 | 14.58 | 35,539 | -0.04(-0.27%) |
Dec 21, 2023 | 14.03 | 14.76 | 14.03 | 14.62 | 27,317 | +0.59(+4.21%) |
Dec 20, 2023 | 14.93 | 14.93 | 14.01 | 14.03 | 100,118 | -0.07(-0.50%) |
Dec 19, 2023 | 14.00 | 14.51 | 13.65 | 14.10 | 87,468 | +0.29(+2.10%) |
Dec 18, 2023 | 12.89 | 14.10 | 12.76 | 13.81 | 71,936 | +0.92(+7.14%) |
Dec 15, 2023 | 12.97 | 13.51 | 12.75 | 12.89 | 93,467 | -0.09(-0.69%) |
Dec 14, 2023 | 13.33 | 13.70 | 12.95 | 12.98 | 113,164 | -0.46(-3.42%) |
Dec 13, 2023 | 12.83 | 13.63 | 12.83 | 13.44 | 61,592 | +0.51(+3.94%) |
Dec 12, 2023 | 13.20 | 13.60 | 12.75 | 12.93 | 86,384 | -0.50(-3.72%) |
Dec 11, 2023 | 13.44 | 13.97 | 13.10 | 13.43 | 56,384 | -0.26(-1.90%) |
Dec 08, 2023 | 13.28 | 13.75 | 13.12 | 13.69 | 48,665 | +0.41(+3.09%) |
Dec 07, 2023 | 13.96 | 13.96 | 13.23 | 13.28 | 68,493 | -0.48(-3.49%) |
Dec 06, 2023 | 14.52 | 14.54 | 13.62 | 13.76 | 79,198 | -0.83(-5.69%) |
Dec 05, 2023 | 15.38 | 15.38 | 14.59 | 14.59 | 37,377 | -0.63(-4.14%) |
Dec 04, 2023 | 15.60 | 15.78 | 15.09 | 15.22 | 41,655 | -0.31(-2.00%) |
Dec 01, 2023 | 15.30 | 15.73 | 15.12 | 15.53 | 32,558 | +0.23(+1.50%) |
Nov 30, 2023 | 15.19 | 15.40 | 14.88 | 15.30 | 20,322 | -0.10(-0.65%) |
Nov 29, 2023 | 15.43 | 15.64 | 14.99 | 15.40 | 17,282 | +0.10(+0.65%) |
Nov 28, 2023 | 15.78 | 16.00 | 15.28 | 15.30 | 18,262 | -0.47(-2.98%) |
Nov 27, 2023 | 15.99 | 16.21 | 15.35 | 15.77 | 46,597 | +0.11(+0.70%) |
Nov 24, 2023 | 14.89 | 15.95 | 14.89 | 15.66 | 11,279 | +0.62(+4.12%) |
Nov 22, 2023 | 14.97 | 15.63 | 14.22 | 15.04 | 71,928 | +0.04(+0.27%) |
Nov 21, 2023 | 15.60 | 15.79 | 14.91 | 15.00 | 22,143 | -0.60(-3.85%) |
Nov 20, 2023 | 15.18 | 15.99 | 15.01 | 15.60 | 29,623 | +0.73(+4.91%) |
Nov 17, 2023 | 15.01 | 15.32 | 14.79 | 14.87 | 24,659 | +0.09(+0.61%) |
Nov 16, 2023 | 15.54 | 15.88 | 14.40 | 14.78 | 46,013 | -0.90(-5.74%) |
Nov 15, 2023 | 14.21 | 16.25 | 14.21 | 15.68 | 105,758 | +1.77(+12.72%) |
Nov 14, 2023 | 14.91 | 15.60 | 13.76 | 13.91 | 69,735 | -0.78(-5.31%) |
Nov 13, 2023 | 14.07 | 14.72 | 14.07 | 14.69 | 21,552 | +0.62(+4.41%) |
Nov 10, 2023 | 14.41 | 14.45 | 13.93 | 14.07 | 14,767 | -0.23(-1.61%) |
Nov 09, 2023 | 13.96 | 14.30 | 13.67 | 14.30 | 25,649 | +0.37(+2.66%) |
Nov 08, 2023 | 13.93 | 14.03 | 13.62 | 13.93 | 24,708 | +0.13(+0.94%) |
Nov 07, 2023 | 14.00 | 14.26 | 13.63 | 13.80 | 24,259 | -0.48(-3.36%) |
Nov 06, 2023 | 14.91 | 15.00 | 14.26 | 14.28 | 16,803 | -0.48(-3.25%) |
Nov 03, 2023 | 14.52 | 14.93 | 14.41 | 14.76 | 26,204 | +0.04(+0.27%) |
Nov 02, 2023 | 14.22 | 14.79 | 14.05 | 14.72 | 15,074 | +0.57(+4.03%) |
Nov 01, 2023 | 14.73 | 14.91 | 14.01 | 14.15 | 21,577 | -0.53(-3.61%) |
Oct 31, 2023 | 14.73 | 14.81 | 14.49 | 14.68 | 27,114 | +0.03(+0.20%) |
Oct 30, 2023 | 14.25 | 14.75 | 14.17 | 14.65 | 20,750 | +0.43(+3.02%) |
Oct 27, 2023 | 13.76 | 14.27 | 13.62 | 14.22 | 20,548 | +0.41(+2.97%) |
Oct 26, 2023 | 14.00 | 14.12 | 13.59 | 13.81 | 32,254 | -0.37(-2.61%) |
Oct 25, 2023 | 14.34 | 14.71 | 14.02 | 14.18 | 34,328 | -0.03(-0.21%) |
Oct 24, 2023 | 14.11 | 14.46 | 13.91 | 14.21 | 54,164 | +0.02(+0.14%) |
Oct 23, 2023 | 14.63 | 14.63 | 14.10 | 14.19 | 41,720 | -0.42(-2.87%) |
Oct 20, 2023 | 14.83 | 14.89 | 14.31 | 14.61 | 46,000 | -0.30(-2.01%) |
Oct 19, 2023 | 14.94 | 15.22 | 14.79 | 14.91 | 39,553 | -0.10(-0.67%) |
Oct 18, 2023 | 15.21 | 15.30 | 14.98 | 15.01 | 36,319 | +0.02(+0.13%) |
Oct 17, 2023 | 14.72 | 15.20 | 14.72 | 14.99 | 39,722 | +0.27(+1.83%) |
Oct 16, 2023 | 14.94 | 15.00 | 14.72 | 14.72 | 38,911 | -0.01(-0.07%) |
Oct 13, 2023 | 14.25 | 14.88 | 13.99 | 14.73 | 31,442 | +0.49(+3.44%) |
Oct 12, 2023 | 14.75 | 14.96 | 14.11 | 14.24 | 48,861 | -0.41(-2.80%) |
Oct 11, 2023 | 14.63 | 14.76 | 14.41 | 14.65 | 21,629 | +0.13(+0.90%) |
Oct 10, 2023 | 14.52 | 14.72 | 14.25 | 14.52 | 36,635 | +0.22(+1.54%) |
Oct 09, 2023 | 13.52 | 14.63 | 13.52 | 14.30 | 40,080 | +0.76(+5.61%) |
Oct 06, 2023 | 13.10 | 13.70 | 13.10 | 13.54 | 22,547 | +0.54(+4.15%) |
Oct 05, 2023 | 13.04 | 13.35 | 12.85 | 13.00 | 37,552 | -0.16(-1.22%) |
Oct 04, 2023 | 13.88 | 13.88 | 13.01 | 13.16 | 44,197 | -0.71(-5.12%) |
Oct 03, 2023 | 13.66 | 14.04 | 13.41 | 13.87 | 45,036 | +0.19(+1.39%) |