Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.53 | 15.63 | 15.24 | 15.29 | 984,895 | -0.29(-1.86%) |
Apr 29, 2024 | 15.43 | 15.68 | 15.38 | 15.58 | 782,289 | +0.19(+1.23%) |
Apr 26, 2024 | 15.24 | 15.46 | 15.23 | 15.39 | 588,197 | +0.21(+1.38%) |
Apr 25, 2024 | 15.01 | 15.24 | 14.96 | 15.18 | 442,734 | +0.00(+0.00%) |
Apr 24, 2024 | 15.41 | 15.41 | 14.92 | 15.18 | 911,256 | -0.20(-1.30%) |
Apr 23, 2024 | 15.00 | 15.52 | 14.98 | 15.38 | 1,066,777 | +0.46(+3.08%) |
Apr 22, 2024 | 14.80 | 15.04 | 14.63 | 14.92 | 1,165,580 | +0.25(+1.70%) |
Apr 19, 2024 | 14.69 | 14.99 | 14.60 | 14.67 | 744,188 | -0.19(-1.28%) |
Apr 18, 2024 | 14.93 | 14.97 | 14.62 | 14.86 | 1,731,577 | -0.20(-1.33%) |
Apr 17, 2024 | 15.18 | 15.30 | 14.99 | 15.06 | 1,709,390 | +0.10(+0.67%) |
Apr 16, 2024 | 14.93 | 15.02 | 14.79 | 14.96 | 1,603,504 | +0.12(+0.81%) |
Apr 15, 2024 | 15.15 | 15.37 | 14.49 | 14.84 | 4,216,496 | -0.27(-1.79%) |
Apr 12, 2024 | 16.23 | 16.40 | 14.99 | 15.11 | 3,498,512 | -1.24(-7.58%) |
Apr 11, 2024 | 16.72 | 16.77 | 16.25 | 16.35 | 1,898,801 | -0.07(-0.43%) |
Apr 10, 2024 | 16.31 | 16.55 | 16.29 | 16.42 | 688,310 | +0.03(+0.18%) |
Apr 09, 2024 | 15.99 | 16.42 | 15.97 | 16.39 | 818,093 | +0.45(+2.82%) |
Apr 08, 2024 | 15.72 | 15.99 | 15.70 | 15.94 | 820,344 | +0.29(+1.85%) |
Apr 05, 2024 | 15.52 | 15.80 | 15.48 | 15.65 | 872,779 | +0.01(+0.06%) |
Apr 04, 2024 | 16.17 | 16.19 | 15.41 | 15.64 | 1,217,083 | -0.38(-2.37%) |
Apr 03, 2024 | 16.03 | 16.17 | 15.98 | 16.02 | 522,735 | +0.10(+0.63%) |
Apr 02, 2024 | 15.83 | 16.19 | 15.76 | 15.92 | 592,473 | -0.02(-0.13%) |
Apr 01, 2024 | 15.96 | 16.22 | 15.88 | 15.94 | 739,660 | -0.03(-0.19%) |
Mar 28, 2024 | 16.05 | 15.86 | 15.86 | 15.97 | 645,602 | -0.08(-0.50%) |
Mar 27, 2024 | 15.65 | 16.09 | 15.57 | 16.05 | 1,126,754 | +0.49(+3.15%) |
Mar 26, 2024 | 15.17 | 15.62 | 15.03 | 15.56 | 868,883 | +0.54(+3.60%) |
Mar 25, 2024 | 15.19 | 15.35 | 14.96 | 15.02 | 524,844 | -0.23(-1.51%) |
Mar 22, 2024 | 15.07 | 15.36 | 15.05 | 15.25 | 1,054,976 | +0.24(+1.60%) |
Mar 21, 2024 | 14.99 | 15.05 | 14.64 | 15.01 | 1,129,399 | +0.07(+0.47%) |
Mar 20, 2024 | 14.43 | 15.06 | 14.31 | 14.94 | 1,019,172 | +0.38(+2.61%) |
Mar 19, 2024 | 14.28 | 14.66 | 14.28 | 14.56 | 958,878 | +0.26(+1.82%) |
Mar 18, 2024 | 14.17 | 14.41 | 14.01 | 14.30 | 850,063 | -0.13(-0.90%) |
Mar 15, 2024 | 14.76 | 14.81 | 14.34 | 14.43 | 962,487 | +0.09(+0.63%) |
Mar 14, 2024 | 14.20 | 14.43 | 13.79 | 14.34 | 1,497,831 | +0.60(+4.37%) |
Mar 13, 2024 | 13.95 | 14.02 | 13.70 | 13.74 | 806,697 | -0.19(-1.36%) |
Mar 12, 2024 | 13.85 | 13.97 | 13.81 | 13.93 | 738,338 | +0.07(+0.51%) |
Mar 11, 2024 | 13.90 | 13.97 | 13.73 | 13.86 | 838,570 | -0.16(-1.14%) |
Mar 08, 2024 | 14.17 | 14.40 | 14.00 | 14.02 | 748,359 | -0.12(-0.85%) |
Mar 07, 2024 | 14.24 | 14.35 | 14.06 | 14.14 | 884,123 | +0.13(+0.93%) |
Mar 06, 2024 | 14.31 | 14.44 | 13.98 | 14.01 | 1,160,258 | -0.03(-0.21%) |
Mar 05, 2024 | 14.65 | 14.79 | 14.02 | 14.04 | 1,953,628 | -0.53(-3.64%) |
Mar 04, 2024 | 14.92 | 14.97 | 14.51 | 14.57 | 523,159 | -0.51(-3.38%) |
Mar 01, 2024 | 15.18 | 15.20 | 14.98 | 15.08 | 580,051 | -0.05(-0.33%) |
Feb 29, 2024 | 14.99 | 15.24 | 14.93 | 15.13 | 448,719 | +0.16(+1.07%) |
Feb 28, 2024 | 15.15 | 15.28 | 14.85 | 14.97 | 638,083 | -0.64(-4.10%) |
Feb 27, 2024 | 15.56 | 15.65 | 15.30 | 15.61 | 475,479 | +0.01(+0.06%) |
Feb 26, 2024 | 15.55 | 15.63 | 15.37 | 15.60 | 451,900 | -0.02(-0.13%) |
Feb 23, 2024 | 15.37 | 15.75 | 15.22 | 15.62 | 559,499 | +0.30(+1.96%) |
Feb 22, 2024 | 15.03 | 15.36 | 14.97 | 15.32 | 740,457 | +0.38(+2.54%) |
Feb 21, 2024 | 15.37 | 15.37 | 14.79 | 14.94 | 1,231,596 | -0.40(-2.61%) |
Feb 20, 2024 | 15.38 | 15.93 | 15.23 | 15.34 | 1,244,984 | +0.04(+0.26%) |
Feb 16, 2024 | 15.19 | 15.48 | 15.16 | 15.30 | 372,685 | +0.14(+0.92%) |
Feb 15, 2024 | 14.80 | 15.19 | 14.52 | 15.16 | 1,020,974 | +0.58(+3.98%) |
Feb 14, 2024 | 14.72 | 14.74 | 14.50 | 14.58 | 456,438 | +0.05(+0.34%) |
Feb 13, 2024 | 14.65 | 14.66 | 14.37 | 14.53 | 494,767 | -0.40(-2.68%) |
Feb 12, 2024 | 14.56 | 14.97 | 14.56 | 14.93 | 749,473 | +0.57(+3.97%) |
Feb 09, 2024 | 14.43 | 14.47 | 14.18 | 14.36 | 409,388 | +0.00(+0.00%) |
Feb 08, 2024 | 14.36 | 14.40 | 14.01 | 14.36 | 679,523 | -0.01(-0.07%) |
Feb 07, 2024 | 14.34 | 14.48 | 14.30 | 14.37 | 403,176 | -0.08(-0.55%) |
Feb 06, 2024 | 14.70 | 14.71 | 14.38 | 14.45 | 408,874 | -0.29(-1.97%) |
Feb 05, 2024 | 14.86 | 14.88 | 14.65 | 14.74 | 442,769 | -0.15(-1.01%) |
Feb 02, 2024 | 14.97 | 14.99 | 14.82 | 14.89 | 294,660 | -0.26(-1.72%) |
Feb 01, 2024 | 15.21 | 15.32 | 15.01 | 15.15 | 382,723 | +0.11(+0.73%) |
Jan 31, 2024 | 15.46 | 15.58 | 15.04 | 15.04 | 471,527 | -0.28(-1.83%) |
Jan 30, 2024 | 15.52 | 15.73 | 15.21 | 15.32 | 612,087 | -0.08(-0.52%) |
Jan 29, 2024 | 15.06 | 15.41 | 14.99 | 15.40 | 523,381 | +0.25(+1.65%) |
Jan 26, 2024 | 15.16 | 15.41 | 15.03 | 15.15 | 529,591 | -0.01(-0.07%) |
Jan 25, 2024 | 14.97 | 15.18 | 14.90 | 15.16 | 1,035,815 | +0.28(+1.88%) |
Jan 24, 2024 | 14.77 | 15.04 | 14.71 | 14.88 | 512,133 | -0.03(-0.20%) |
Jan 23, 2024 | 14.66 | 14.94 | 14.56 | 14.91 | 640,552 | +0.31(+2.12%) |
Jan 22, 2024 | 14.60 | 14.61 | 14.43 | 14.60 | 574,785 | -0.07(-0.48%) |
Jan 19, 2024 | 14.40 | 14.68 | 14.31 | 14.67 | 590,280 | +0.22(+1.52%) |
Jan 18, 2024 | 14.44 | 14.55 | 14.26 | 14.45 | 527,769 | +0.11(+0.77%) |
Jan 17, 2024 | 14.21 | 14.50 | 14.15 | 14.34 | 644,417 | -0.20(-1.38%) |
Jan 16, 2024 | 14.84 | 14.93 | 14.47 | 14.54 | 745,538 | -0.63(-4.15%) |
Jan 12, 2024 | 14.88 | 15.29 | 14.85 | 15.17 | 1,143,191 | +0.27(+1.81%) |
Jan 11, 2024 | 14.91 | 15.77 | 14.70 | 14.90 | 1,683,747 | -0.01(-0.07%) |
Jan 10, 2024 | 15.07 | 15.11 | 14.87 | 14.91 | 512,277 | +0.01(+0.07%) |
Jan 09, 2024 | 14.55 | 14.92 | 14.51 | 14.90 | 1,057,473 | +0.11(+0.74%) |
Jan 08, 2024 | 14.71 | 14.81 | 14.67 | 14.79 | 578,094 | +0.03(+0.20%) |
Jan 05, 2024 | 14.80 | 14.90 | 14.53 | 14.76 | 651,765 | -0.10(-0.67%) |
Jan 04, 2024 | 14.90 | 15.32 | 14.86 | 14.86 | 801,682 | +0.00(+0.00%) |
Jan 03, 2024 | 14.85 | 14.99 | 14.69 | 14.86 | 880,814 | -0.24(-1.59%) |
Jan 02, 2024 | 15.22 | 15.36 | 14.99 | 15.10 | 1,150,342 | -0.50(-3.21%) |
Dec 29, 2023 | 15.61 | 15.83 | 15.48 | 15.60 | 721,204 | -0.25(-1.58%) |
Dec 28, 2023 | 15.53 | 16.00 | 15.48 | 15.85 | 1,493,205 | -0.14(-0.88%) |
Dec 27, 2023 | 14.88 | 16.25 | 14.66 | 15.99 | 5,616,042 | +2.48(+18.36%) |
Dec 26, 2023 | 13.57 | 13.79 | 13.50 | 13.51 | 520,250 | -0.02(-0.15%) |
Dec 22, 2023 | 13.11 | 13.71 | 13.11 | 13.53 | 656,461 | +0.43(+3.28%) |
Dec 21, 2023 | 13.21 | 13.24 | 13.03 | 13.10 | 1,159,579 | -0.06(-0.46%) |
Dec 20, 2023 | 13.54 | 13.60 | 13.16 | 13.16 | 768,475 | -0.43(-3.16%) |
Dec 19, 2023 | 13.49 | 13.86 | 13.47 | 13.59 | 949,769 | +0.18(+1.34%) |
Dec 18, 2023 | 13.25 | 13.46 | 13.13 | 13.41 | 1,204,243 | +0.23(+1.75%) |
Dec 15, 2023 | 13.43 | 13.54 | 13.12 | 13.18 | 1,218,694 | -0.38(-2.80%) |
Dec 14, 2023 | 13.90 | 14.09 | 13.54 | 13.56 | 1,159,809 | -0.36(-2.59%) |
Dec 13, 2023 | 13.92 | 14.08 | 13.67 | 13.92 | 1,231,588 | +0.21(+1.53%) |
Dec 12, 2023 | 13.47 | 13.74 | 13.29 | 13.71 | 583,154 | +0.11(+0.81%) |
Dec 11, 2023 | 13.31 | 13.67 | 13.27 | 13.60 | 1,469,846 | +0.20(+1.49%) |
Dec 08, 2023 | 13.45 | 13.55 | 13.30 | 13.40 | 353,832 | -0.05(-0.37%) |
Dec 07, 2023 | 13.36 | 13.48 | 13.28 | 13.45 | 315,815 | +0.07(+0.52%) |
Dec 06, 2023 | 13.57 | 13.61 | 13.36 | 13.38 | 476,762 | -0.16(-1.18%) |
Dec 05, 2023 | 13.73 | 13.76 | 13.52 | 13.54 | 558,300 | -0.27(-1.96%) |
Dec 04, 2023 | 13.67 | 13.87 | 13.62 | 13.81 | 596,252 | -0.07(-0.50%) |
Dec 01, 2023 | 13.84 | 14.03 | 13.78 | 13.88 | 532,726 | -0.01(-0.07%) |
Nov 30, 2023 | 13.67 | 13.90 | 13.45 | 13.89 | 583,011 | +0.27(+1.98%) |
Nov 29, 2023 | 13.50 | 13.90 | 13.48 | 13.62 | 769,012 | +0.02(+0.15%) |
Nov 28, 2023 | 13.75 | 13.81 | 13.53 | 13.60 | 743,281 | -0.30(-2.16%) |
Nov 27, 2023 | 14.23 | 14.26 | 13.86 | 13.90 | 561,290 | -0.40(-2.80%) |
Nov 24, 2023 | 14.39 | 14.54 | 14.26 | 14.30 | 374,468 | -0.12(-0.83%) |
Nov 22, 2023 | 14.11 | 14.44 | 13.92 | 14.42 | 519,939 | +0.51(+3.67%) |
Nov 21, 2023 | 13.76 | 14.03 | 13.55 | 13.91 | 766,575 | -0.32(-2.25%) |
Nov 20, 2023 | 13.91 | 14.42 | 13.85 | 14.23 | 1,946,459 | +0.96(+7.23%) |
Nov 17, 2023 | 13.18 | 13.31 | 13.15 | 13.27 | 357,758 | +0.14(+1.07%) |
Nov 16, 2023 | 13.18 | 13.30 | 13.04 | 13.13 | 255,089 | -0.19(-1.43%) |
Nov 15, 2023 | 13.66 | 13.66 | 13.27 | 13.32 | 389,200 | -0.44(-3.20%) |
Nov 14, 2023 | 14.00 | 14.13 | 13.66 | 13.76 | 542,212 | +0.10(+0.73%) |
Nov 13, 2023 | 13.58 | 13.67 | 13.48 | 13.66 | 421,566 | +0.05(+0.37%) |
Nov 10, 2023 | 13.54 | 13.62 | 13.27 | 13.61 | 1,621,093 | +0.58(+4.45%) |
Nov 09, 2023 | 13.39 | 13.50 | 12.92 | 13.03 | 593,453 | -0.14(-1.04%) |
Nov 08, 2023 | 13.49 | 13.53 | 13.13 | 13.17 | 636,912 | -0.06(-0.45%) |
Nov 07, 2023 | 13.26 | 13.35 | 13.07 | 13.23 | 313,770 | +0.03(+0.23%) |
Nov 06, 2023 | 13.25 | 13.38 | 13.08 | 13.20 | 471,481 | +0.03(+0.23%) |
Nov 03, 2023 | 12.95 | 13.24 | 12.88 | 13.17 | 500,894 | +0.45(+3.52%) |
Nov 02, 2023 | 12.62 | 12.88 | 12.62 | 12.72 | 654,200 | +0.26(+2.08%) |
Nov 01, 2023 | 12.32 | 12.62 | 12.31 | 12.46 | 544,414 | +0.08(+0.64%) |
Oct 31, 2023 | 12.34 | 12.45 | 12.34 | 12.38 | 453,037 | +0.09(+0.73%) |
Oct 30, 2023 | 12.35 | 12.49 | 12.27 | 12.29 | 455,748 | +0.06(+0.49%) |
Oct 27, 2023 | 12.26 | 12.27 | 12.06 | 12.23 | 398,900 | -0.04(-0.33%) |
Oct 26, 2023 | 12.08 | 12.29 | 12.03 | 12.27 | 487,626 | +0.11(+0.90%) |
Oct 25, 2023 | 12.24 | 12.26 | 12.02 | 12.16 | 511,914 | -0.17(-1.37%) |
Oct 24, 2023 | 12.14 | 12.59 | 12.11 | 12.33 | 503,958 | +0.00(+0.00%) |
Oct 23, 2023 | 12.18 | 12.44 | 12.09 | 12.33 | 442,483 | +0.01(+0.08%) |
Oct 20, 2023 | 12.36 | 12.41 | 12.20 | 12.32 | 309,804 | -0.15(-1.20%) |
Oct 19, 2023 | 12.65 | 12.66 | 12.36 | 12.47 | 478,807 | -0.24(-1.88%) |
Oct 18, 2023 | 12.86 | 12.95 | 12.69 | 12.71 | 290,671 | -0.16(-1.24%) |
Oct 17, 2023 | 12.82 | 13.10 | 12.82 | 12.87 | 304,722 | -0.02(-0.15%) |
Oct 16, 2023 | 12.81 | 12.96 | 12.70 | 12.89 | 470,629 | -0.03(-0.23%) |
Oct 13, 2023 | 12.84 | 13.05 | 12.79 | 12.92 | 458,649 | -0.01(-0.08%) |
Oct 12, 2023 | 13.32 | 13.32 | 12.84 | 12.93 | 381,056 | -0.47(-3.49%) |
Oct 11, 2023 | 13.41 | 13.56 | 13.29 | 13.40 | 282,061 | +0.23(+1.74%) |
Oct 10, 2023 | 12.99 | 13.24 | 12.94 | 13.17 | 500,706 | +0.36(+2.80%) |
Oct 09, 2023 | 12.71 | 12.99 | 12.64 | 12.81 | 403,727 | -0.13(-1.00%) |
Oct 06, 2023 | 12.86 | 13.15 | 12.76 | 12.94 | 356,101 | +0.00(+0.00%) |
Oct 05, 2023 | 13.00 | 13.04 | 12.76 | 12.94 | 435,664 | +0.06(+0.46%) |
Oct 04, 2023 | 13.00 | 13.10 | 12.84 | 12.88 | 556,979 | -0.14(-1.07%) |
Oct 03, 2023 | 13.25 | 13.32 | 12.91 | 13.02 | 728,773 | -0.59(-4.32%) |
Oct 02, 2023 | 13.84 | 13.93 | 13.41 | 13.61 | 672,341 | -0.33(-2.36%) |
Sep 29, 2023 | 13.80 | 13.97 | 13.73 | 13.93 | 847,818 | +0.15(+1.08%) |
Sep 28, 2023 | 13.73 | 14.00 | 13.61 | 13.78 | 623,380 | -0.29(-2.05%) |
Sep 27, 2023 | 14.28 | 14.28 | 13.80 | 14.07 | 770,084 | -0.22(-1.53%) |
Sep 26, 2023 | 14.07 | 14.29 | 14.03 | 14.29 | 631,517 | +0.07(+0.49%) |
Sep 25, 2023 | 14.20 | 14.22 | 14.08 | 14.22 | 379,116 | -0.10(-0.69%) |
Sep 22, 2023 | 14.26 | 14.39 | 14.18 | 14.32 | 412,365 | +0.13(+0.91%) |
Sep 21, 2023 | 14.49 | 14.49 | 14.16 | 14.19 | 668,541 | -0.26(-1.79%) |
Sep 20, 2023 | 14.86 | 15.01 | 14.44 | 14.45 | 370,033 | -0.26(-1.76%) |
Sep 19, 2023 | 14.50 | 14.82 | 14.46 | 14.71 | 687,109 | +0.23(+1.58%) |
Sep 18, 2023 | 14.66 | 14.66 | 14.37 | 14.48 | 579,078 | -0.30(-2.02%) |
Sep 15, 2023 | 15.04 | 15.22 | 14.64 | 14.78 | 952,730 | -0.60(-3.88%) |
Sep 14, 2023 | 15.92 | 15.92 | 15.23 | 15.38 | 766,624 | -0.43(-2.71%) |
Sep 13, 2023 | 15.88 | 16.04 | 15.23 | 15.80 | 1,168,846 | -0.25(-1.55%) |
Sep 12, 2023 | 16.48 | 16.56 | 16.01 | 16.05 | 990,993 | -0.22(-1.35%) |
Sep 11, 2023 | 15.60 | 16.47 | 15.60 | 16.27 | 2,706,726 | +0.44(+2.77%) |
Sep 08, 2023 | 13.72 | 17.62 | 13.71 | 15.83 | 8,330,665 | +2.03(+14.71%) |
Sep 07, 2023 | 13.40 | 13.86 | 13.28 | 13.80 | 384,396 | +0.32(+2.36%) |
Sep 06, 2023 | 13.42 | 13.54 | 13.39 | 13.49 | 215,059 | +0.08(+0.59%) |
Sep 05, 2023 | 13.83 | 14.03 | 13.37 | 13.41 | 388,192 | -0.36(-2.60%) |
Sep 01, 2023 | 13.83 | 13.92 | 13.70 | 13.76 | 181,357 | +0.06(+0.44%) |
Aug 31, 2023 | 13.80 | 13.83 | 13.67 | 13.70 | 179,448 | -0.11(-0.79%) |
Aug 30, 2023 | 13.81 | 13.89 | 13.78 | 13.81 | 196,425 | -0.02(-0.14%) |
Aug 29, 2023 | 13.73 | 13.87 | 13.66 | 13.83 | 189,512 | +0.18(+1.31%) |
Aug 28, 2023 | 13.63 | 13.82 | 13.43 | 13.66 | 207,461 | +0.04(+0.29%) |
Aug 25, 2023 | 13.38 | 13.67 | 13.36 | 13.62 | 230,946 | +0.32(+2.40%) |
Aug 24, 2023 | 13.32 | 13.40 | 13.19 | 13.30 | 252,347 | +0.01(+0.08%) |
Aug 23, 2023 | 13.17 | 13.36 | 13.17 | 13.29 | 180,641 | +0.11(+0.83%) |
Aug 22, 2023 | 13.16 | 13.21 | 13.02 | 13.18 | 158,703 | +0.17(+1.30%) |
Aug 21, 2023 | 13.01 | 13.08 | 12.91 | 13.01 | 198,521 | +0.08(+0.62%) |
Aug 18, 2023 | 13.13 | 13.18 | 12.91 | 12.93 | 309,473 | -0.40(-2.99%) |
Aug 17, 2023 | 13.80 | 13.89 | 13.29 | 13.33 | 425,648 | -0.46(-3.32%) |
Aug 16, 2023 | 13.93 | 14.07 | 13.75 | 13.78 | 371,796 | -0.22(-1.56%) |
Aug 15, 2023 | 14.03 | 14.25 | 13.97 | 14.00 | 602,000 | -0.14(-0.99%) |
Aug 14, 2023 | 13.74 | 14.24 | 13.68 | 14.14 | 1,151,348 | +0.28(+2.01%) |
Aug 11, 2023 | 13.80 | 14.02 | 13.72 | 13.86 | 1,130,486 | -0.45(-3.13%) |
Aug 10, 2023 | 13.48 | 14.43 | 13.41 | 14.31 | 1,505,193 | +0.73(+5.35%) |
Aug 09, 2023 | 13.34 | 13.60 | 13.29 | 13.59 | 546,098 | +0.01(+0.07%) |
Aug 08, 2023 | 13.50 | 13.67 | 13.34 | 13.58 | 472,553 | -0.27(-1.94%) |
Aug 07, 2023 | 13.95 | 13.97 | 13.70 | 13.84 | 377,045 | +0.10(+0.72%) |
Aug 04, 2023 | 13.64 | 13.81 | 13.56 | 13.74 | 399,331 | +0.11(+0.80%) |
Aug 03, 2023 | 13.41 | 13.67 | 13.34 | 13.64 | 351,544 | +0.17(+1.26%) |
Aug 02, 2023 | 13.54 | 13.58 | 13.41 | 13.47 | 698,718 | -0.36(-2.59%) |
Aug 01, 2023 | 12.98 | 13.88 | 12.97 | 13.82 | 862,182 | +0.41(+3.04%) |
Jul 31, 2023 | 13.52 | 13.68 | 13.26 | 13.42 | 732,356 | -0.10(-0.74%) |
Jul 28, 2023 | 13.16 | 13.64 | 13.16 | 13.52 | 670,129 | +0.44(+3.35%) |
Jul 27, 2023 | 13.38 | 13.38 | 13.00 | 13.08 | 888,199 | -0.24(-1.79%) |
Jul 26, 2023 | 13.27 | 13.42 | 13.02 | 13.32 | 595,427 | +0.37(+2.84%) |
Jul 25, 2023 | 12.83 | 13.05 | 12.80 | 12.95 | 433,988 | +0.22(+1.72%) |
Jul 24, 2023 | 12.60 | 12.82 | 12.52 | 12.73 | 413,775 | +0.25(+1.99%) |
Jul 21, 2023 | 12.53 | 12.61 | 12.37 | 12.48 | 360,179 | -0.06(-0.48%) |
Jul 20, 2023 | 12.20 | 12.78 | 12.09 | 12.54 | 575,244 | +0.35(+2.86%) |
Jul 19, 2023 | 12.28 | 12.54 | 12.07 | 12.19 | 549,457 | +0.02(+0.16%) |
Jul 18, 2023 | 12.33 | 12.33 | 12.12 | 12.17 | 288,363 | -0.11(-0.89%) |
Jul 17, 2023 | 11.93 | 12.31 | 11.89 | 12.28 | 325,832 | +0.39(+3.26%) |
Jul 14, 2023 | 12.10 | 12.10 | 11.84 | 11.89 | 248,541 | -0.22(-1.81%) |
Jul 13, 2023 | 12.15 | 12.49 | 12.03 | 12.11 | 821,383 | +0.12(+1.00%) |
Jul 12, 2023 | 11.92 | 12.08 | 11.77 | 11.99 | 444,034 | +0.03(+0.25%) |
Jul 11, 2023 | 12.05 | 12.19 | 11.88 | 11.96 | 425,723 | -0.12(-0.99%) |
Jul 10, 2023 | 12.16 | 12.24 | 12.04 | 12.08 | 222,135 | -0.10(-0.82%) |
Jul 07, 2023 | 12.07 | 12.25 | 11.94 | 12.18 | 272,127 | +0.12(+0.99%) |
Jul 06, 2023 | 12.06 | 12.14 | 11.95 | 12.06 | 346,775 | -0.24(-1.94%) |
Jul 05, 2023 | 12.19 | 12.49 | 12.19 | 12.30 | 593,258 | -0.02(-0.16%) |
Jul 03, 2023 | 12.16 | 12.44 | 12.15 | 12.32 | 245,977 | +0.20(+1.64%) |
Jun 30, 2023 | 12.03 | 12.32 | 12.01 | 12.12 | 472,979 | +0.17(+1.42%) |
Jun 29, 2023 | 11.73 | 12.02 | 11.72 | 11.95 | 519,216 | +0.10(+0.84%) |
Jun 28, 2023 | 11.80 | 12.01 | 11.74 | 11.85 | 526,427 | -0.25(-2.06%) |
Jun 27, 2023 | 11.92 | 12.19 | 11.84 | 12.10 | 606,647 | -0.03(-0.25%) |
Jun 26, 2023 | 12.32 | 12.41 | 12.06 | 12.13 | 442,866 | -0.16(-1.30%) |
Jun 23, 2023 | 12.52 | 12.52 | 12.14 | 12.29 | 583,651 | -0.33(-2.60%) |
Jun 22, 2023 | 12.65 | 12.67 | 12.49 | 12.62 | 526,507 | +0.02(+0.16%) |
Jun 21, 2023 | 12.88 | 12.92 | 12.49 | 12.60 | 421,432 | -0.28(-2.16%) |
Jun 20, 2023 | 12.62 | 12.91 | 12.54 | 12.88 | 1,085,495 | +0.27(+2.13%) |
Jun 16, 2023 | 12.69 | 12.88 | 12.51 | 12.61 | 849,824 | +0.00(+0.00%) |
Jun 15, 2023 | 12.53 | 12.63 | 12.31 | 12.61 | 728,486 | -0.07(-0.55%) |
Jun 14, 2023 | 12.85 | 13.18 | 12.55 | 12.68 | 923,942 | -0.31(-2.38%) |
Jun 13, 2023 | 13.20 | 13.32 | 12.95 | 12.99 | 553,679 | +0.02(+0.15%) |
Jun 12, 2023 | 13.08 | 13.14 | 12.93 | 12.97 | 347,088 | -0.12(-0.91%) |
Jun 09, 2023 | 13.17 | 13.23 | 13.02 | 13.09 | 361,703 | -0.05(-0.38%) |
Jun 08, 2023 | 13.15 | 13.23 | 13.09 | 13.14 | 305,511 | -0.08(-0.60%) |
Jun 07, 2023 | 13.34 | 13.34 | 13.14 | 13.22 | 341,127 | -0.19(-1.41%) |
Jun 06, 2023 | 13.33 | 13.61 | 13.29 | 13.41 | 570,616 | +0.18(+1.35%) |
Jun 05, 2023 | 13.35 | 13.39 | 13.11 | 13.23 | 433,265 | -0.12(-0.90%) |
Jun 02, 2023 | 13.83 | 13.85 | 13.25 | 13.35 | 557,560 | -0.11(-0.81%) |
Jun 01, 2023 | 13.64 | 13.77 | 13.41 | 13.46 | 774,162 | +0.26(+1.96%) |
May 31, 2023 | 13.17 | 13.30 | 13.10 | 13.20 | 332,854 | +0.12(+0.91%) |
May 30, 2023 | 13.37 | 13.48 | 13.07 | 13.08 | 351,503 | -0.38(-2.81%) |
May 26, 2023 | 13.46 | 13.55 | 13.32 | 13.46 | 307,956 | +0.06(+0.45%) |
May 25, 2023 | 13.07 | 13.42 | 13.06 | 13.40 | 483,076 | +0.46(+3.56%) |
May 24, 2023 | 13.07 | 13.09 | 12.88 | 12.94 | 556,516 | -0.43(-3.25%) |
May 23, 2023 | 13.02 | 13.40 | 13.02 | 13.37 | 651,596 | +0.48(+3.75%) |
May 22, 2023 | 13.26 | 13.33 | 12.66 | 12.89 | 1,331,912 | -0.45(-3.40%) |
May 19, 2023 | 13.65 | 13.80 | 13.22 | 13.34 | 518,771 | -0.30(-2.17%) |
May 18, 2023 | 13.55 | 13.67 | 13.45 | 13.64 | 512,428 | +0.07(+0.51%) |
May 17, 2023 | 13.70 | 13.73 | 13.40 | 13.57 | 472,189 | +0.05(+0.36%) |
May 16, 2023 | 13.44 | 13.85 | 13.38 | 13.52 | 780,901 | +0.05(+0.37%) |
May 15, 2023 | 13.34 | 13.64 | 13.29 | 13.47 | 688,890 | +0.20(+1.49%) |
May 12, 2023 | 13.46 | 13.59 | 13.26 | 13.27 | 546,279 | +0.00(+0.00%) |
May 11, 2023 | 13.24 | 13.38 | 13.14 | 13.27 | 468,667 | -0.15(-1.10%) |
May 10, 2023 | 13.42 | 13.46 | 13.24 | 13.42 | 733,801 | -0.09(-0.66%) |
May 09, 2023 | 13.35 | 13.67 | 13.23 | 13.51 | 609,476 | +0.12(+0.88%) |
May 08, 2023 | 13.28 | 13.41 | 13.09 | 13.39 | 559,929 | +0.15(+1.12%) |
May 05, 2023 | 12.99 | 13.31 | 12.91 | 13.24 | 605,498 | +0.30(+2.29%) |
May 04, 2023 | 13.21 | 13.30 | 12.77 | 12.95 | 1,002,774 | -0.35(-2.60%) |
May 03, 2023 | 13.07 | 13.41 | 13.06 | 13.29 | 785,063 | +0.45(+3.54%) |
May 02, 2023 | 13.01 | 13.04 | 12.62 | 12.84 | 338,211 | -0.29(-2.18%) |