Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.03 | 18.17 | 18.01 | 18.13 | 14,286 | +0.08(+0.44%) |
Apr 29, 2024 | 17.87 | 18.10 | 17.65 | 18.05 | 21,133 | +0.26(+1.46%) |
Apr 26, 2024 | 17.60 | 17.84 | 17.60 | 17.79 | 17,970 | +0.09(+0.51%) |
Apr 25, 2024 | 17.83 | 17.86 | 17.61 | 17.70 | 24,347 | -0.14(-0.81%) |
Apr 24, 2024 | 17.88 | 17.88 | 17.72 | 17.84 | 26,059 | +0.07(+0.42%) |
Apr 23, 2024 | 17.68 | 17.83 | 17.53 | 17.77 | 20,914 | +0.16(+0.88%) |
Apr 22, 2024 | 17.38 | 17.61 | 17.38 | 17.61 | 31,599 | +0.05(+0.31%) |
Apr 19, 2024 | 17.59 | 17.59 | 17.37 | 17.56 | 27,026 | +0.05(+0.29%) |
Apr 18, 2024 | 17.39 | 17.59 | 17.32 | 17.51 | 15,888 | +0.15(+0.86%) |
Apr 17, 2024 | 17.40 | 17.42 | 17.11 | 17.36 | 22,131 | +0.07(+0.40%) |
Apr 16, 2024 | 17.06 | 17.57 | 17.06 | 17.29 | 19,208 | +0.09(+0.52%) |
Apr 15, 2024 | 17.64 | 17.64 | 17.18 | 17.20 | 39,043 | -0.35(-1.99%) |
Apr 12, 2024 | 17.32 | 17.57 | 17.16 | 17.55 | 22,774 | +0.25(+1.45%) |
Apr 11, 2024 | 17.18 | 17.35 | 17.10 | 17.30 | 13,106 | +0.12(+0.70%) |
Apr 10, 2024 | 17.00 | 17.18 | 17.00 | 17.18 | 23,567 | +0.05(+0.29%) |
Apr 09, 2024 | 17.11 | 17.25 | 16.99 | 17.13 | 42,381 | +0.05(+0.29%) |
Apr 08, 2024 | 17.09 | 17.31 | 17.06 | 17.08 | 44,355 | -0.01(-0.06%) |
Apr 05, 2024 | 17.26 | 17.51 | 17.02 | 17.09 | 39,092 | -0.32(-1.84%) |
Apr 04, 2024 | 17.63 | 17.73 | 17.40 | 17.41 | 16,299 | -0.21(-1.19%) |
Apr 03, 2024 | 17.70 | 17.88 | 17.55 | 17.62 | 24,739 | -0.04(-0.23%) |
Apr 02, 2024 | 17.00 | 17.72 | 17.00 | 17.66 | 58,275 | +0.58(+3.37%) |
Apr 01, 2024 | 17.22 | 17.63 | 17.06 | 17.08 | 57,673 | -0.11(-0.62%) |
Mar 28, 2024 | 17.84 | 17.84 | 17.12 | 17.19 | 137,029 | -0.57(-3.21%) |
Mar 27, 2024 | 17.86 | 18.07 | 17.75 | 17.76 | 47,948 | -0.10(-0.56%) |
Mar 26, 2024 | 18.01 | 18.14 | 17.76 | 17.86 | 58,935 | -0.12(-0.67%) |
Mar 25, 2024 | 18.10 | 18.37 | 17.92 | 17.98 | 42,526 | -0.10(-0.55%) |
Mar 22, 2024 | 18.50 | 18.50 | 18.08 | 18.08 | 31,126 | -0.40(-2.16%) |
Mar 21, 2024 | 18.60 | 18.63 | 18.41 | 18.48 | 20,542 | -0.09(-0.48%) |
Mar 20, 2024 | 18.69 | 18.71 | 18.49 | 18.57 | 26,554 | -0.04(-0.21%) |
Mar 19, 2024 | 18.69 | 18.78 | 18.51 | 18.61 | 13,411 | +0.01(+0.05%) |
Mar 18, 2024 | 18.53 | 18.74 | 18.33 | 18.60 | 48,695 | +0.07(+0.38%) |
Mar 15, 2024 | 18.58 | 18.66 | 18.47 | 18.53 | 15,281 | +0.06(+0.32%) |
Mar 14, 2024 | 18.48 | 18.56 | 18.41 | 18.47 | 11,213 | -0.03(-0.16%) |
Mar 13, 2024 | 18.52 | 18.59 | 18.39 | 18.50 | 30,653 | +0.24(+1.31%) |
Mar 12, 2024 | 18.43 | 18.50 | 18.21 | 18.26 | 33,129 | -0.26(-1.40%) |
Mar 11, 2024 | 18.54 | 18.55 | 18.40 | 18.52 | 25,307 | -0.03(-0.16%) |
Mar 08, 2024 | 18.61 | 18.72 | 18.44 | 18.55 | 22,333 | -0.03(-0.16%) |
Mar 07, 2024 | 18.66 | 18.66 | 18.40 | 18.58 | 21,796 | +0.22(+1.20%) |
Mar 06, 2024 | 18.36 | 18.67 | 18.30 | 18.36 | 46,348 | -0.07(-0.38%) |
Mar 05, 2024 | 18.24 | 18.54 | 18.24 | 18.43 | 32,419 | +0.19(+1.04%) |
Mar 04, 2024 | 18.80 | 18.95 | 18.14 | 18.24 | 82,380 | -0.71(-3.75%) |
Mar 01, 2024 | 18.88 | 19.10 | 18.81 | 18.95 | 41,558 | +0.17(+0.91%) |
Feb 29, 2024 | 18.61 | 19.01 | 18.61 | 18.78 | 14,484 | +0.17(+0.91%) |
Feb 28, 2024 | 18.74 | 18.84 | 18.52 | 18.61 | 55,026 | +0.03(+0.16%) |
Feb 27, 2024 | 18.63 | 18.83 | 18.58 | 18.58 | 23,837 | -0.22(-1.17%) |
Feb 26, 2024 | 18.77 | 19.05 | 18.68 | 18.80 | 40,591 | +0.09(+0.48%) |
Feb 23, 2024 | 18.60 | 18.84 | 18.48 | 18.71 | 60,225 | +0.31(+1.68%) |
Feb 22, 2024 | 18.22 | 18.40 | 18.01 | 18.40 | 27,354 | +0.14(+0.77%) |
Feb 21, 2024 | 17.96 | 18.45 | 17.96 | 18.26 | 30,882 | +0.16(+0.88%) |
Feb 20, 2024 | 18.19 | 18.19 | 17.91 | 18.10 | 38,957 | +0.02(+0.11%) |
Feb 16, 2024 | 18.25 | 18.43 | 18.07 | 18.08 | 22,806 | -0.05(-0.28%) |
Feb 15, 2024 | 18.05 | 18.31 | 18.02 | 18.13 | 45,974 | +0.08(+0.44%) |
Feb 14, 2024 | 18.34 | 18.49 | 18.05 | 18.05 | 35,246 | -0.04(-0.22%) |
Feb 13, 2024 | 18.26 | 18.28 | 18.02 | 18.09 | 18,264 | -0.17(-0.93%) |
Feb 12, 2024 | 18.55 | 18.71 | 18.18 | 18.26 | 34,045 | -0.15(-0.81%) |
Feb 09, 2024 | 18.68 | 18.68 | 18.35 | 18.41 | 25,598 | -0.09(-0.49%) |
Feb 08, 2024 | 19.00 | 19.07 | 18.41 | 18.50 | 37,259 | -0.43(-2.27%) |
Feb 07, 2024 | 18.80 | 19.14 | 18.63 | 18.93 | 36,213 | +0.13(+0.69%) |
Feb 06, 2024 | 18.49 | 18.90 | 18.31 | 18.80 | 39,757 | +0.36(+1.95%) |
Feb 05, 2024 | 18.42 | 18.45 | 18.27 | 18.44 | 30,078 | +0.17(+0.93%) |
Feb 02, 2024 | 18.34 | 18.41 | 18.22 | 18.27 | 17,893 | +0.06(+0.33%) |
Feb 01, 2024 | 17.94 | 18.24 | 17.89 | 18.21 | 24,020 | +0.27(+1.51%) |
Jan 31, 2024 | 17.55 | 18.11 | 17.36 | 17.94 | 61,678 | +0.39(+2.22%) |
Jan 30, 2024 | 18.06 | 18.09 | 17.36 | 17.55 | 62,335 | -0.40(-2.23%) |
Jan 29, 2024 | 18.27 | 18.40 | 17.90 | 17.95 | 60,238 | -0.55(-2.97%) |
Jan 26, 2024 | 18.80 | 18.87 | 18.30 | 18.50 | 59,974 | -0.30(-1.60%) |
Jan 25, 2024 | 18.91 | 19.06 | 18.75 | 18.80 | 40,071 | -0.15(-0.79%) |
Jan 24, 2024 | 19.08 | 19.08 | 18.80 | 18.95 | 80,424 | +0.08(+0.42%) |
Jan 23, 2024 | 18.70 | 19.24 | 18.57 | 18.87 | 66,993 | +0.15(+0.80%) |
Jan 22, 2024 | 18.75 | 18.83 | 18.55 | 18.72 | 81,447 | +0.20(+1.08%) |
Jan 19, 2024 | 18.51 | 18.69 | 18.42 | 18.52 | 118,526 | +0.17(+0.93%) |
Jan 18, 2024 | 18.18 | 18.35 | 18.14 | 18.35 | 54,697 | +0.28(+1.55%) |
Jan 17, 2024 | 17.67 | 18.24 | 17.67 | 18.07 | 56,246 | +0.30(+1.69%) |
Jan 16, 2024 | 17.72 | 17.88 | 17.73 | 17.77 | 44,238 | -0.10(-0.56%) |
Jan 12, 2024 | 17.85 | 17.99 | 17.75 | 17.87 | 17,132 | +0.09(+0.51%) |
Jan 11, 2024 | 17.53 | 17.83 | 17.53 | 17.78 | 14,350 | +0.15(+0.85%) |
Jan 10, 2024 | 17.83 | 17.95 | 17.52 | 17.63 | 26,293 | -0.06(-0.34%) |
Jan 09, 2024 | 17.82 | 17.93 | 17.51 | 17.69 | 26,983 | -0.20(-1.12%) |
Jan 08, 2024 | 17.87 | 17.99 | 17.72 | 17.89 | 40,982 | +0.19(+1.07%) |
Jan 05, 2024 | 17.42 | 17.90 | 17.41 | 17.70 | 53,965 | +0.32(+1.84%) |
Jan 04, 2024 | 17.07 | 17.38 | 17.07 | 17.38 | 33,122 | +0.32(+1.88%) |
Jan 03, 2024 | 17.70 | 17.70 | 16.92 | 17.06 | 75,268 | -0.69(-3.89%) |
Jan 02, 2024 | 18.27 | 18.30 | 17.73 | 17.75 | 48,081 | -0.68(-3.69%) |
Dec 29, 2023 | 18.18 | 18.61 | 18.18 | 18.43 | 46,479 | +0.30(+1.65%) |
Dec 28, 2023 | 17.97 | 18.19 | 17.64 | 18.13 | 41,178 | +0.16(+0.90%) |
Dec 27, 2023 | 17.61 | 18.07 | 17.43 | 17.97 | 50,959 | +0.46(+2.62%) |
Dec 26, 2023 | 17.38 | 17.57 | 17.28 | 17.51 | 25,597 | +0.22(+1.25%) |
Dec 22, 2023 | 17.45 | 17.50 | 17.26 | 17.29 | 34,830 | -0.10(-0.56%) |
Dec 21, 2023 | 17.39 | 17.50 | 17.26 | 17.39 | 26,945 | +0.14(+0.79%) |
Dec 20, 2023 | 17.28 | 17.50 | 17.23 | 17.26 | 23,220 | -0.18(-1.01%) |
Dec 19, 2023 | 17.34 | 17.52 | 17.31 | 17.43 | 43,924 | +0.15(+0.85%) |
Dec 18, 2023 | 17.15 | 17.37 | 17.00 | 17.28 | 41,775 | +0.43(+2.56%) |
Dec 15, 2023 | 16.70 | 16.99 | 16.69 | 16.85 | 37,841 | +0.20(+1.18%) |
Dec 14, 2023 | 16.52 | 16.87 | 16.52 | 16.66 | 57,107 | +0.28(+1.73%) |
Dec 13, 2023 | 17.35 | 17.35 | 16.08 | 16.37 | 121,382 | -0.86(-5.00%) |
Dec 12, 2023 | 17.74 | 17.79 | 17.24 | 17.24 | 67,891 | -0.69(-3.83%) |
Dec 11, 2023 | 17.57 | 18.01 | 17.49 | 17.92 | 56,617 | +0.38(+2.18%) |
Dec 08, 2023 | 17.32 | 17.58 | 17.25 | 17.54 | 38,732 | +0.22(+1.24%) |
Dec 07, 2023 | 17.26 | 17.40 | 17.14 | 17.32 | 32,681 | +0.04(+0.23%) |
Dec 06, 2023 | 17.12 | 17.33 | 17.06 | 17.28 | 37,500 | +0.20(+1.15%) |
Dec 05, 2023 | 17.01 | 17.17 | 16.91 | 17.09 | 34,152 | +0.05(+0.29%) |
Dec 04, 2023 | 16.94 | 17.11 | 16.79 | 17.04 | 29,780 | +0.10(+0.58%) |
Dec 01, 2023 | 16.97 | 17.32 | 16.83 | 16.94 | 56,483 | +0.15(+0.87%) |
Nov 30, 2023 | 16.65 | 16.95 | 16.65 | 16.79 | 30,109 | +0.07(+0.41%) |
Nov 29, 2023 | 16.75 | 16.75 | 16.59 | 16.73 | 27,696 | +0.05(+0.32%) |
Nov 28, 2023 | 16.36 | 16.74 | 16.36 | 16.67 | 51,705 | +0.31(+1.89%) |
Nov 27, 2023 | 16.63 | 16.63 | 16.31 | 16.36 | 37,881 | -0.24(-1.45%) |
Nov 24, 2023 | 16.67 | 16.74 | 16.55 | 16.60 | 12,377 | -0.11(-0.67%) |
Nov 22, 2023 | 16.71 | 16.82 | 16.65 | 16.72 | 23,838 | -0.05(-0.29%) |
Nov 21, 2023 | 16.75 | 16.81 | 16.49 | 16.77 | 48,395 | +0.03(+0.18%) |
Nov 20, 2023 | 16.46 | 16.84 | 16.33 | 16.74 | 121,956 | +0.27(+1.67%) |
Nov 17, 2023 | 16.41 | 16.62 | 16.32 | 16.46 | 118,072 | +0.21(+1.27%) |
Nov 16, 2023 | 16.26 | 16.32 | 15.94 | 16.26 | 50,522 | -0.07(-0.42%) |
Nov 15, 2023 | 15.71 | 16.39 | 15.71 | 16.32 | 91,069 | +0.55(+3.48%) |
Nov 14, 2023 | 15.82 | 15.82 | 15.65 | 15.78 | 33,435 | +0.16(+1.00%) |
Nov 13, 2023 | 15.54 | 15.67 | 15.38 | 15.62 | 35,105 | +0.12(+0.76%) |
Nov 10, 2023 | 15.35 | 15.50 | 15.23 | 15.50 | 20,516 | +0.24(+1.61%) |
Nov 09, 2023 | 15.40 | 15.41 | 15.22 | 15.26 | 22,565 | -0.05(-0.32%) |
Nov 08, 2023 | 15.23 | 15.37 | 15.23 | 15.31 | 29,343 | +0.07(+0.45%) |
Nov 07, 2023 | 15.30 | 15.52 | 15.09 | 15.24 | 51,371 | -0.12(-0.77%) |
Nov 06, 2023 | 15.41 | 15.42 | 15.26 | 15.36 | 27,861 | +0.06(+0.38%) |
Nov 03, 2023 | 15.66 | 15.66 | 15.21 | 15.30 | 49,803 | -0.17(-1.08%) |
Nov 02, 2023 | 15.44 | 15.66 | 15.44 | 15.46 | 58,242 | +0.11(+0.75%) |
Nov 01, 2023 | 15.50 | 15.61 | 15.31 | 15.35 | 56,591 | -0.01(-0.06%) |
Oct 31, 2023 | 15.33 | 15.50 | 15.26 | 15.36 | 20,881 | +0.13(+0.88%) |
Oct 30, 2023 | 15.39 | 15.52 | 15.12 | 15.22 | 42,089 | -0.13(-0.87%) |
Oct 27, 2023 | 15.55 | 15.57 | 15.35 | 15.36 | 29,257 | -0.19(-1.23%) |
Oct 26, 2023 | 15.50 | 15.58 | 15.42 | 15.55 | 27,920 | +0.09(+0.56%) |
Oct 25, 2023 | 15.48 | 15.58 | 15.36 | 15.46 | 47,357 | +0.08(+0.50%) |
Oct 24, 2023 | 15.44 | 15.59 | 15.31 | 15.39 | 85,123 | -0.02(-0.12%) |
Oct 23, 2023 | 15.31 | 15.45 | 15.24 | 15.41 | 33,539 | +0.06(+0.37%) |
Oct 20, 2023 | 15.43 | 15.43 | 15.12 | 15.35 | 66,914 | -0.10(-0.62%) |
Oct 19, 2023 | 15.31 | 15.45 | 15.29 | 15.44 | 29,271 | +0.16(+1.06%) |
Oct 18, 2023 | 15.13 | 15.38 | 15.12 | 15.28 | 57,027 | +0.11(+0.76%) |
Oct 17, 2023 | 15.13 | 15.21 | 15.07 | 15.17 | 31,538 | +0.04(+0.25%) |
Oct 16, 2023 | 15.01 | 15.26 | 15.01 | 15.13 | 30,875 | +0.04(+0.25%) |
Oct 13, 2023 | 15.13 | 15.24 | 15.05 | 15.09 | 43,980 | +0.04(+0.25%) |
Oct 12, 2023 | 15.23 | 15.28 | 15.04 | 15.05 | 31,640 | -0.14(-0.95%) |
Oct 11, 2023 | 15.23 | 15.29 | 15.01 | 15.20 | 32,511 | +0.05(+0.32%) |
Oct 10, 2023 | 15.13 | 15.24 | 15.05 | 15.15 | 22,768 | -0.05(-0.32%) |
Oct 09, 2023 | 15.21 | 15.26 | 15.12 | 15.20 | 9,488 | -0.02(-0.13%) |
Oct 06, 2023 | 14.98 | 15.33 | 14.91 | 15.21 | 35,104 | +0.21(+1.40%) |
Oct 05, 2023 | 14.87 | 15.06 | 14.78 | 15.00 | 50,441 | +0.26(+1.75%) |
Oct 04, 2023 | 15.24 | 15.24 | 14.59 | 14.75 | 74,881 | -0.55(-3.57%) |
Oct 03, 2023 | 15.25 | 15.42 | 15.20 | 15.29 | 29,343 | -0.01(-0.06%) |
Oct 02, 2023 | 15.31 | 15.44 | 15.05 | 15.30 | 72,725 | +0.05(+0.31%) |
Sep 29, 2023 | 15.12 | 15.40 | 14.93 | 15.25 | 318,102 | +0.11(+0.76%) |
Sep 28, 2023 | 15.12 | 15.14 | 14.97 | 15.14 | 33,376 | -0.04(-0.25%) |
Sep 27, 2023 | 15.10 | 15.25 | 15.01 | 15.18 | 46,504 | +0.06(+0.38%) |
Sep 26, 2023 | 15.32 | 15.33 | 15.08 | 15.12 | 45,657 | -0.29(-1.86%) |
Sep 25, 2023 | 15.12 | 15.41 | 15.18 | 15.41 | 51,816 | +0.29(+1.90%) |
Sep 22, 2023 | 15.13 | 15.26 | 15.06 | 15.12 | 54,170 | +0.04(+0.25%) |
Sep 21, 2023 | 15.10 | 15.25 | 15.02 | 15.08 | 41,997 | -0.05(-0.32%) |
Sep 20, 2023 | 15.00 | 15.31 | 14.93 | 15.13 | 83,782 | +0.27(+1.80%) |
Sep 19, 2023 | 14.75 | 15.11 | 14.75 | 14.86 | 66,123 | -0.02(-0.13%) |
Sep 18, 2023 | 14.97 | 15.04 | 14.65 | 14.88 | 46,235 | +0.01(+0.06%) |
Sep 15, 2023 | 14.70 | 14.89 | 14.60 | 14.87 | 19,758 | +0.22(+1.50%) |
Sep 14, 2023 | 14.97 | 15.08 | 14.54 | 14.65 | 71,992 | -0.25(-1.67%) |
Sep 13, 2023 | 15.12 | 15.21 | 14.78 | 14.90 | 63,954 | -0.24(-1.58%) |
Sep 12, 2023 | 15.33 | 15.39 | 14.92 | 15.14 | 58,373 | -0.12(-0.81%) |
Sep 11, 2023 | 14.88 | 15.41 | 14.76 | 15.26 | 217,578 | +0.40(+2.70%) |
Sep 08, 2023 | 14.87 | 15.10 | 14.65 | 14.86 | 90,639 | +0.11(+0.71%) |
Sep 07, 2023 | 14.58 | 14.76 | 14.55 | 14.75 | 20,812 | +0.18(+1.25%) |
Sep 06, 2023 | 14.55 | 14.59 | 14.41 | 14.57 | 61,202 | +0.07(+0.46%) |
Sep 05, 2023 | 14.41 | 14.53 | 14.26 | 14.51 | 35,345 | +0.18(+1.27%) |
Sep 01, 2023 | 14.33 | 14.45 | 14.21 | 14.32 | 25,994 | +0.05(+0.33%) |
Aug 31, 2023 | 14.23 | 14.39 | 14.23 | 14.28 | 20,789 | -0.03(-0.20%) |
Aug 30, 2023 | 14.03 | 14.39 | 14.03 | 14.31 | 23,626 | +0.22(+1.56%) |
Aug 29, 2023 | 13.97 | 14.15 | 13.91 | 14.09 | 41,886 | +0.16(+1.17%) |
Aug 28, 2023 | 14.15 | 14.15 | 13.92 | 13.92 | 28,868 | -0.03(-0.21%) |
Aug 25, 2023 | 14.16 | 14.31 | 13.93 | 13.95 | 38,003 | -0.02(-0.14%) |
Aug 24, 2023 | 14.02 | 14.10 | 13.83 | 13.97 | 52,453 | +0.10(+0.74%) |
Aug 23, 2023 | 13.78 | 13.92 | 13.78 | 13.87 | 42,397 | +0.15(+1.09%) |
Aug 22, 2023 | 13.80 | 13.80 | 13.72 | 13.72 | 34,988 | -0.08(-0.61%) |
Aug 21, 2023 | 13.78 | 13.83 | 13.72 | 13.80 | 24,596 | +0.10(+0.75%) |
Aug 18, 2023 | 13.46 | 13.79 | 13.46 | 13.70 | 31,470 | +0.11(+0.83%) |
Aug 17, 2023 | 14.02 | 14.10 | 13.42 | 13.59 | 170,887 | -0.43(-3.07%) |
Aug 16, 2023 | 14.22 | 14.22 | 13.94 | 14.02 | 17,989 | -0.21(-1.45%) |
Aug 15, 2023 | 14.13 | 14.25 | 13.98 | 14.22 | 22,680 | +0.23(+1.67%) |
Aug 14, 2023 | 14.00 | 14.19 | 13.89 | 13.99 | 39,229 | -0.10(-0.73%) |
Aug 11, 2023 | 14.00 | 14.11 | 14.00 | 14.09 | 9,486 | +0.05(+0.33%) |
Aug 10, 2023 | 14.50 | 14.50 | 13.98 | 14.04 | 65,353 | -0.32(-2.21%) |
Aug 09, 2023 | 14.50 | 14.68 | 14.25 | 14.36 | 71,422 | -0.20(-1.35%) |
Aug 08, 2023 | 14.53 | 14.71 | 14.45 | 14.56 | 14,254 | -0.01(-0.06%) |
Aug 07, 2023 | 14.55 | 14.76 | 14.53 | 14.57 | 41,570 | -0.04(-0.26%) |
Aug 04, 2023 | 14.35 | 14.70 | 14.35 | 14.61 | 19,826 | +0.17(+1.17%) |
Aug 03, 2023 | 14.33 | 14.45 | 14.30 | 14.44 | 13,813 | +0.03(+0.19%) |
Aug 02, 2023 | 14.34 | 14.62 | 14.34 | 14.41 | 10,224 | +0.02(+0.13%) |
Aug 01, 2023 | 14.51 | 14.62 | 14.37 | 14.39 | 24,719 | -0.05(-0.32%) |
Jul 31, 2023 | 14.34 | 14.48 | 14.29 | 14.44 | 28,263 | +0.12(+0.85%) |
Jul 28, 2023 | 14.38 | 14.38 | 14.26 | 14.32 | 18,645 | -0.07(-0.52%) |
Jul 27, 2023 | 14.47 | 14.63 | 14.32 | 14.39 | 16,959 | +0.02(+0.13%) |
Jul 26, 2023 | 14.36 | 14.52 | 14.33 | 14.37 | 34,907 | -0.00(-0.03%) |
Jul 25, 2023 | 14.62 | 14.75 | 14.31 | 14.38 | 27,392 | -0.17(-1.19%) |
Jul 24, 2023 | 14.42 | 14.62 | 14.30 | 14.55 | 26,199 | +0.13(+0.93%) |
Jul 21, 2023 | 14.49 | 14.63 | 14.42 | 14.42 | 15,786 | -0.13(-0.86%) |
Jul 20, 2023 | 14.66 | 14.66 | 14.46 | 14.54 | 25,714 | +0.02(+0.13%) |
Jul 19, 2023 | 14.58 | 14.70 | 14.46 | 14.52 | 21,552 | +0.02(+0.13%) |
Jul 18, 2023 | 14.53 | 14.66 | 14.45 | 14.50 | 38,858 | -0.01(-0.06%) |
Jul 17, 2023 | 14.39 | 14.51 | 14.30 | 14.51 | 25,542 | +0.07(+0.45%) |
Jul 14, 2023 | 14.44 | 14.47 | 14.30 | 14.45 | 16,089 | +0.01(+0.06%) |
Jul 13, 2023 | 14.27 | 14.46 | 14.26 | 14.44 | 18,439 | +0.07(+0.52%) |
Jul 12, 2023 | 14.48 | 14.48 | 14.26 | 14.36 | 22,473 | +0.10(+0.72%) |
Jul 11, 2023 | 14.19 | 14.44 | 14.04 | 14.26 | 92,911 | -0.04(-0.26%) |
Jul 10, 2023 | 14.00 | 14.37 | 13.93 | 14.30 | 93,021 | +0.28(+2.00%) |
Jul 07, 2023 | 13.93 | 14.10 | 13.93 | 14.02 | 37,118 | -0.08(-0.60%) |
Jul 06, 2023 | 14.04 | 14.10 | 13.97 | 14.10 | 23,922 | +0.07(+0.53%) |
Jul 05, 2023 | 13.86 | 14.11 | 13.86 | 14.03 | 20,460 | +0.06(+0.40%) |
Jul 03, 2023 | 13.92 | 14.08 | 13.76 | 13.97 | 13,719 | +0.05(+0.34%) |
Jun 30, 2023 | 13.94 | 13.94 | 13.66 | 13.92 | 20,662 | +0.28(+2.05%) |
Jun 29, 2023 | 13.77 | 13.83 | 13.54 | 13.64 | 30,484 | -0.06(-0.41%) |
Jun 28, 2023 | 14.13 | 14.35 | 13.51 | 13.70 | 143,519 | -0.55(-3.87%) |
Jun 27, 2023 | 14.20 | 14.25 | 14.08 | 14.25 | 22,290 | +0.05(+0.33%) |
Jun 26, 2023 | 13.82 | 14.20 | 13.82 | 14.20 | 21,738 | +0.33(+2.36%) |
Jun 23, 2023 | 13.72 | 13.90 | 13.72 | 13.88 | 8,796 | +0.09(+0.68%) |
Jun 22, 2023 | 13.65 | 13.92 | 13.55 | 13.78 | 32,824 | +0.25(+1.86%) |
Jun 21, 2023 | 14.11 | 14.20 | 13.47 | 13.53 | 81,465 | -0.55(-3.91%) |
Jun 20, 2023 | 14.19 | 14.19 | 14.02 | 14.08 | 28,148 | -0.10(-0.72%) |
Jun 16, 2023 | 14.31 | 14.39 | 14.13 | 14.19 | 19,703 | -0.04(-0.26%) |
Jun 15, 2023 | 14.32 | 14.37 | 14.11 | 14.22 | 25,721 | +0.04(+0.26%) |
Jun 14, 2023 | 14.28 | 14.38 | 14.07 | 14.19 | 38,966 | -0.07(-0.46%) |
Jun 13, 2023 | 14.07 | 14.30 | 13.87 | 14.25 | 32,970 | +0.22(+1.60%) |
Jun 12, 2023 | 13.99 | 14.32 | 13.81 | 14.03 | 101,628 | -0.07(-0.46%) |
Jun 09, 2023 | 14.10 | 14.32 | 13.94 | 14.09 | 83,881 | +0.19(+1.34%) |
Jun 08, 2023 | 13.91 | 14.00 | 13.74 | 13.90 | 26,068 | +0.00(+0.00%) |
Jun 07, 2023 | 13.61 | 13.92 | 13.48 | 13.90 | 77,736 | +0.45(+3.33%) |
Jun 06, 2023 | 13.21 | 13.46 | 13.18 | 13.46 | 38,853 | +0.34(+2.56%) |
Jun 05, 2023 | 13.03 | 13.19 | 13.01 | 13.12 | 39,526 | +0.05(+0.36%) |
Jun 02, 2023 | 13.32 | 13.33 | 13.04 | 13.07 | 21,694 | -0.11(-0.85%) |
Jun 01, 2023 | 13.17 | 13.27 | 13.00 | 13.19 | 16,153 | -0.08(-0.63%) |
May 31, 2023 | 13.02 | 13.27 | 12.92 | 13.27 | 28,465 | +0.23(+1.79%) |
May 30, 2023 | 13.41 | 13.41 | 13.02 | 13.04 | 46,591 | -0.12(-0.92%) |
May 26, 2023 | 13.18 | 13.18 | 12.84 | 13.16 | 16,321 | +0.04(+0.28%) |
May 25, 2023 | 13.20 | 13.25 | 13.03 | 13.12 | 7,530 | +0.00(+0.00%) |
May 24, 2023 | 13.01 | 13.29 | 12.98 | 13.12 | 24,338 | -0.02(-0.14%) |
May 23, 2023 | 13.31 | 13.31 | 13.02 | 13.14 | 17,482 | -0.03(-0.21%) |
May 22, 2023 | 12.58 | 13.48 | 12.54 | 13.17 | 157,705 | +0.63(+5.03%) |
May 19, 2023 | 12.16 | 12.59 | 12.16 | 12.54 | 33,449 | +0.34(+2.77%) |
May 18, 2023 | 11.95 | 12.32 | 11.90 | 12.20 | 44,787 | +0.15(+1.21%) |
May 17, 2023 | 11.97 | 12.11 | 11.97 | 12.05 | 38,019 | +0.12(+1.00%) |
May 16, 2023 | 12.01 | 12.09 | 11.88 | 11.93 | 13,049 | -0.05(-0.38%) |
May 15, 2023 | 11.90 | 12.04 | 11.90 | 11.98 | 25,187 | +0.12(+0.99%) |
May 12, 2023 | 12.04 | 12.05 | 11.84 | 11.86 | 32,829 | -0.11(-0.90%) |
May 11, 2023 | 12.18 | 12.22 | 11.95 | 11.97 | 27,629 | -0.21(-1.73%) |
May 10, 2023 | 12.30 | 12.40 | 12.16 | 12.18 | 19,273 | -0.04(-0.30%) |
May 09, 2023 | 12.24 | 12.49 | 12.16 | 12.22 | 38,789 | +0.00(+0.00%) |
May 08, 2023 | 12.34 | 12.47 | 12.21 | 12.22 | 24,369 | -0.16(-1.33%) |
May 05, 2023 | 12.46 | 12.55 | 12.36 | 12.38 | 7,888 | +0.03(+0.22%) |
May 04, 2023 | 12.54 | 12.54 | 12.34 | 12.35 | 13,764 | -0.21(-1.71%) |
May 03, 2023 | 12.52 | 12.59 | 12.43 | 12.57 | 20,055 | +0.12(+0.99%) |
May 02, 2023 | 12.52 | 12.60 | 12.44 | 12.44 | 16,160 | -0.11(-0.87%) |