Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.26 | 18.26 | 17.01 | 17.39 | 135,703 | -0.16(-0.91%) |
Feb 28, 2024 | 17.49 | 17.79 | 17.38 | 17.55 | 78,085 | -0.08(-0.45%) |
Feb 27, 2024 | 17.42 | 17.66 | 17.41 | 17.62 | 64,701 | +0.30(+1.72%) |
Feb 26, 2024 | 17.06 | 17.40 | 17.06 | 17.33 | 60,510 | +0.20(+1.16%) |
Feb 23, 2024 | 16.87 | 17.18 | 16.84 | 17.13 | 67,055 | +0.25(+1.47%) |
Feb 22, 2024 | 16.91 | 17.11 | 16.78 | 16.88 | 88,191 | -0.02(-0.12%) |
Feb 21, 2024 | 16.69 | 17.02 | 16.62 | 16.90 | 80,422 | +0.25(+1.49%) |
Feb 20, 2024 | 16.43 | 17.05 | 16.41 | 16.65 | 156,505 | +0.12(+0.72%) |
Feb 16, 2024 | 16.72 | 16.72 | 16.43 | 16.53 | 89,269 | -0.23(-1.36%) |
Feb 15, 2024 | 16.61 | 16.87 | 16.45 | 16.76 | 86,010 | +0.19(+1.14%) |
Feb 14, 2024 | 16.29 | 16.64 | 16.18 | 16.57 | 76,777 | +0.38(+2.33%) |
Feb 13, 2024 | 16.29 | 16.49 | 16.12 | 16.19 | 157,124 | -0.48(-2.86%) |
Feb 12, 2024 | 16.88 | 16.89 | 16.52 | 16.67 | 127,960 | +0.00(+0.00%) |
Feb 09, 2024 | 15.97 | 16.74 | 15.97 | 16.67 | 173,241 | +0.34(+2.07%) |
Feb 08, 2024 | 16.39 | 16.69 | 16.29 | 16.33 | 156,473 | -0.10(-0.60%) |
Feb 07, 2024 | 16.69 | 16.69 | 14.85 | 16.43 | 511,602 | -2.16(-11.64%) |
Feb 06, 2024 | 18.41 | 18.67 | 18.41 | 18.60 | 67,121 | +0.15(+0.81%) |
Feb 05, 2024 | 18.84 | 18.89 | 18.27 | 18.45 | 112,508 | -0.59(-3.08%) |
Feb 02, 2024 | 18.76 | 19.20 | 18.76 | 19.03 | 70,554 | +0.10(+0.52%) |
Feb 01, 2024 | 18.84 | 19.25 | 18.56 | 18.94 | 117,847 | +0.14(+0.74%) |
Jan 31, 2024 | 19.76 | 20.09 | 18.76 | 18.80 | 142,319 | -1.04(-5.26%) |
Jan 30, 2024 | 19.61 | 20.06 | 19.35 | 19.84 | 131,075 | +0.43(+2.20%) |
Jan 29, 2024 | 18.66 | 19.54 | 18.40 | 19.41 | 210,176 | +0.41(+2.14%) |
Jan 26, 2024 | 19.35 | 19.43 | 19.00 | 19.00 | 54,156 | -0.23(-1.19%) |
Jan 25, 2024 | 19.01 | 19.24 | 18.73 | 19.23 | 146,226 | +0.44(+2.32%) |
Jan 24, 2024 | 19.30 | 19.33 | 18.77 | 18.80 | 232,454 | -0.36(-1.87%) |
Jan 23, 2024 | 19.82 | 19.82 | 19.13 | 19.15 | 125,217 | -0.04(-0.21%) |
Jan 22, 2024 | 19.48 | 19.74 | 19.07 | 19.19 | 79,429 | -0.25(-1.28%) |
Jan 19, 2024 | 19.94 | 19.94 | 19.32 | 19.44 | 74,917 | -0.29(-1.46%) |
Jan 18, 2024 | 18.91 | 19.74 | 18.91 | 19.73 | 87,538 | +0.81(+4.30%) |
Jan 17, 2024 | 18.73 | 19.07 | 18.53 | 18.92 | 166,631 | +0.00(+0.00%) |
Jan 16, 2024 | 20.38 | 20.48 | 18.88 | 18.92 | 165,408 | -1.46(-7.16%) |
Jan 12, 2024 | 20.43 | 20.65 | 19.96 | 20.38 | 172,470 | -0.05(-0.24%) |
Jan 11, 2024 | 19.42 | 20.47 | 19.31 | 20.42 | 253,644 | +0.92(+4.74%) |
Jan 10, 2024 | 19.14 | 19.64 | 18.92 | 19.50 | 157,240 | +0.43(+2.24%) |
Jan 09, 2024 | 19.86 | 19.86 | 18.84 | 19.07 | 154,253 | -0.88(-4.43%) |
Jan 08, 2024 | 18.35 | 20.01 | 18.33 | 19.96 | 285,871 | +1.55(+8.41%) |
Jan 05, 2024 | 18.54 | 18.75 | 18.29 | 18.41 | 123,212 | -0.24(-1.28%) |
Jan 04, 2024 | 18.67 | 19.03 | 18.59 | 18.65 | 74,510 | +0.11(+0.59%) |
Jan 03, 2024 | 18.65 | 18.91 | 18.51 | 18.54 | 67,904 | -0.06(-0.32%) |
Jan 02, 2024 | 18.82 | 19.11 | 18.39 | 18.60 | 98,839 | -0.23(-1.21%) |
Dec 29, 2023 | 18.86 | 18.92 | 18.56 | 18.83 | 63,980 | +0.04(+0.21%) |
Dec 28, 2023 | 18.77 | 18.95 | 18.55 | 18.79 | 55,168 | -0.03(-0.16%) |
Dec 27, 2023 | 18.49 | 19.09 | 18.49 | 18.82 | 39,552 | +0.10(+0.53%) |
Dec 26, 2023 | 18.24 | 18.82 | 18.24 | 18.72 | 54,077 | +0.47(+2.56%) |
Dec 22, 2023 | 18.19 | 18.45 | 18.11 | 18.25 | 79,589 | +0.17(+0.93%) |
Dec 21, 2023 | 18.09 | 18.16 | 17.95 | 18.08 | 39,478 | +0.02(+0.11%) |
Dec 20, 2023 | 18.31 | 18.64 | 18.02 | 18.06 | 81,003 | -0.17(-0.93%) |
Dec 19, 2023 | 18.53 | 18.60 | 18.13 | 18.23 | 65,775 | -0.17(-0.92%) |
Dec 18, 2023 | 18.75 | 18.75 | 18.37 | 18.40 | 47,791 | -0.20(-1.07%) |
Dec 15, 2023 | 18.87 | 19.01 | 18.57 | 18.60 | 255,342 | -0.52(-2.70%) |
Dec 14, 2023 | 19.07 | 19.37 | 18.63 | 19.11 | 154,170 | +0.04(+0.21%) |
Dec 13, 2023 | 18.68 | 19.20 | 18.64 | 19.07 | 171,479 | +0.39(+2.07%) |
Dec 12, 2023 | 18.37 | 18.73 | 18.11 | 18.69 | 48,300 | +0.34(+1.84%) |
Dec 11, 2023 | 18.42 | 18.42 | 18.20 | 18.35 | 44,149 | -0.11(-0.59%) |
Dec 08, 2023 | 18.58 | 18.58 | 18.41 | 18.46 | 30,656 | -0.08(-0.43%) |
Dec 07, 2023 | 18.43 | 18.56 | 18.23 | 18.54 | 45,629 | +0.14(+0.76%) |
Dec 06, 2023 | 18.64 | 18.77 | 18.25 | 18.40 | 66,655 | -0.08(-0.43%) |
Dec 05, 2023 | 18.72 | 18.85 | 18.48 | 18.48 | 45,646 | -0.20(-1.06%) |
Dec 04, 2023 | 18.60 | 18.84 | 18.60 | 18.68 | 43,766 | -0.03(-0.16%) |
Dec 01, 2023 | 18.46 | 18.87 | 18.41 | 18.71 | 60,909 | +0.20(+1.07%) |
Nov 30, 2023 | 18.56 | 18.72 | 18.37 | 18.51 | 77,938 | -0.02(-0.11%) |
Nov 29, 2023 | 18.55 | 18.72 | 18.44 | 18.53 | 54,767 | +0.16(+0.86%) |
Nov 28, 2023 | 18.44 | 18.58 | 18.37 | 18.37 | 26,629 | -0.18(-0.96%) |
Nov 27, 2023 | 18.48 | 18.59 | 18.19 | 18.55 | 56,669 | +0.12(+0.65%) |
Nov 24, 2023 | 18.37 | 18.52 | 18.24 | 18.43 | 35,707 | +0.14(+0.76%) |
Nov 22, 2023 | 17.97 | 18.35 | 17.86 | 18.29 | 69,028 | +0.35(+1.94%) |
Nov 21, 2023 | 17.95 | 18.17 | 17.71 | 17.94 | 58,561 | -0.09(-0.50%) |
Nov 20, 2023 | 17.28 | 18.32 | 16.84 | 18.03 | 147,571 | +0.54(+3.06%) |
Nov 17, 2023 | 17.18 | 17.58 | 17.18 | 17.50 | 97,827 | +0.45(+2.62%) |
Nov 16, 2023 | 17.21 | 17.39 | 16.97 | 17.05 | 35,784 | -0.22(-1.26%) |
Nov 15, 2023 | 17.74 | 17.82 | 17.19 | 17.27 | 55,590 | -0.50(-2.79%) |
Nov 14, 2023 | 17.60 | 17.87 | 17.42 | 17.76 | 148,684 | +0.54(+3.16%) |
Nov 13, 2023 | 16.98 | 17.27 | 16.84 | 17.22 | 24,464 | +0.12(+0.70%) |
Nov 10, 2023 | 16.90 | 17.20 | 16.90 | 17.10 | 40,851 | +0.34(+2.01%) |
Nov 09, 2023 | 16.78 | 16.99 | 16.64 | 16.76 | 55,970 | -0.07(-0.41%) |
Nov 08, 2023 | 16.83 | 16.96 | 16.68 | 16.83 | 34,283 | +0.04(+0.24%) |
Nov 07, 2023 | 16.85 | 16.86 | 16.71 | 16.79 | 26,349 | -0.22(-1.28%) |
Nov 06, 2023 | 17.31 | 17.32 | 16.68 | 17.01 | 38,467 | -0.30(-1.72%) |
Nov 03, 2023 | 17.03 | 17.43 | 16.67 | 17.31 | 101,834 | +0.45(+2.64%) |
Nov 02, 2023 | 16.83 | 16.87 | 15.95 | 16.86 | 118,670 | +1.84(+12.26%) |
Nov 01, 2023 | 14.96 | 15.13 | 14.72 | 15.02 | 56,040 | +0.06(+0.40%) |
Oct 31, 2023 | 14.82 | 14.98 | 14.59 | 14.96 | 59,639 | +0.08(+0.53%) |
Oct 30, 2023 | 14.78 | 15.18 | 14.72 | 14.88 | 40,670 | +0.11(+0.74%) |
Oct 27, 2023 | 14.95 | 14.95 | 14.64 | 14.77 | 43,709 | -0.25(-1.65%) |
Oct 26, 2023 | 15.20 | 15.32 | 14.91 | 15.02 | 37,213 | -0.14(-0.91%) |
Oct 25, 2023 | 15.28 | 15.41 | 15.04 | 15.16 | 43,114 | -0.13(-0.84%) |
Oct 24, 2023 | 15.67 | 15.93 | 15.20 | 15.29 | 34,155 | -0.29(-1.84%) |
Oct 23, 2023 | 15.69 | 15.76 | 15.51 | 15.57 | 48,813 | -0.09(-0.57%) |
Oct 20, 2023 | 15.73 | 15.73 | 15.21 | 15.66 | 42,611 | -0.04(-0.25%) |
Oct 19, 2023 | 15.98 | 15.98 | 15.60 | 15.70 | 39,970 | -0.28(-1.73%) |
Oct 18, 2023 | 15.97 | 16.03 | 15.89 | 15.98 | 31,779 | -0.07(-0.43%) |
Oct 17, 2023 | 15.69 | 16.15 | 15.69 | 16.05 | 50,892 | +0.27(+1.69%) |
Oct 16, 2023 | 15.70 | 16.00 | 15.71 | 15.78 | 24,631 | +0.19(+1.21%) |
Oct 13, 2023 | 15.86 | 15.94 | 15.56 | 15.59 | 23,156 | -0.16(-1.01%) |
Oct 12, 2023 | 15.69 | 15.77 | 15.44 | 15.75 | 33,341 | -0.12(-0.75%) |
Oct 11, 2023 | 15.93 | 16.02 | 15.77 | 15.87 | 21,819 | -0.08(-0.50%) |
Oct 10, 2023 | 16.19 | 16.30 | 15.95 | 15.95 | 35,517 | -0.19(-1.17%) |
Oct 09, 2023 | 15.75 | 16.19 | 15.59 | 16.14 | 54,706 | +0.40(+2.52%) |
Oct 06, 2023 | 15.48 | 15.75 | 15.35 | 15.74 | 59,263 | +0.28(+1.79%) |
Oct 05, 2023 | 15.28 | 15.53 | 15.28 | 15.46 | 99,783 | +0.10(+0.64%) |
Oct 04, 2023 | 15.44 | 15.66 | 15.15 | 15.37 | 89,910 | -0.18(-1.15%) |
Oct 03, 2023 | 16.34 | 16.34 | 15.50 | 15.54 | 108,167 | -0.84(-5.14%) |
Oct 02, 2023 | 16.58 | 16.64 | 16.27 | 16.39 | 43,169 | -0.21(-1.25%) |
Sep 29, 2023 | 16.61 | 16.68 | 16.43 | 16.59 | 59,995 | -0.02(-0.12%) |
Sep 28, 2023 | 16.63 | 16.83 | 16.53 | 16.61 | 45,407 | +0.00(+0.00%) |
Sep 27, 2023 | 16.43 | 16.67 | 16.38 | 16.61 | 32,877 | +0.20(+1.21%) |
Sep 26, 2023 | 16.61 | 16.63 | 16.12 | 16.42 | 48,655 | -0.17(-1.01%) |
Sep 25, 2023 | 16.10 | 16.66 | 16.53 | 16.58 | 37,026 | +0.41(+2.51%) |
Sep 22, 2023 | 16.04 | 16.27 | 16.01 | 16.18 | 32,764 | +0.10(+0.62%) |
Sep 21, 2023 | 15.97 | 16.22 | 15.71 | 16.08 | 76,833 | -0.07(-0.43%) |
Sep 20, 2023 | 16.34 | 16.47 | 16.10 | 16.15 | 41,233 | -0.10(-0.61%) |
Sep 19, 2023 | 16.66 | 16.69 | 16.21 | 16.25 | 44,556 | -0.39(-2.32%) |
Sep 18, 2023 | 16.57 | 16.70 | 16.50 | 16.63 | 26,640 | +0.03(+0.18%) |
Sep 15, 2023 | 16.75 | 16.89 | 16.48 | 16.60 | 101,074 | -0.16(-0.95%) |
Sep 14, 2023 | 16.39 | 16.82 | 16.30 | 16.76 | 59,856 | +0.42(+2.54%) |
Sep 13, 2023 | 16.38 | 16.45 | 16.18 | 16.35 | 45,521 | -0.09(-0.54%) |
Sep 12, 2023 | 16.33 | 16.63 | 16.33 | 16.43 | 36,837 | +0.00(+0.00%) |
Sep 11, 2023 | 16.56 | 16.74 | 16.33 | 16.43 | 52,177 | -0.13(-0.78%) |
Sep 08, 2023 | 16.85 | 16.85 | 16.49 | 16.56 | 41,794 | -0.27(-1.59%) |
Sep 07, 2023 | 17.04 | 17.11 | 15.69 | 16.83 | 123,309 | -0.14(-0.82%) |
Sep 06, 2023 | 17.02 | 17.34 | 16.84 | 16.97 | 69,078 | -0.03(-0.17%) |
Sep 05, 2023 | 17.50 | 17.50 | 16.99 | 17.00 | 61,970 | -0.50(-2.89%) |
Sep 01, 2023 | 17.46 | 17.82 | 17.29 | 17.50 | 73,245 | +0.06(+0.34%) |
Aug 31, 2023 | 17.30 | 17.63 | 17.28 | 17.44 | 101,533 | +0.22(+1.26%) |
Aug 30, 2023 | 16.79 | 17.31 | 16.66 | 17.23 | 165,523 | +0.41(+2.41%) |
Aug 29, 2023 | 16.70 | 16.83 | 16.49 | 16.82 | 67,823 | +0.20(+1.19%) |
Aug 28, 2023 | 16.21 | 16.83 | 16.21 | 16.62 | 213,200 | +0.53(+3.32%) |
Aug 25, 2023 | 16.05 | 16.20 | 15.96 | 16.09 | 25,627 | -0.01(-0.06%) |
Aug 24, 2023 | 15.87 | 16.14 | 15.63 | 16.10 | 26,930 | +0.10(+0.62%) |
Aug 23, 2023 | 15.84 | 16.05 | 15.27 | 16.00 | 36,348 | -0.07(-0.43%) |
Aug 22, 2023 | 15.94 | 16.15 | 15.81 | 16.07 | 53,461 | +0.07(+0.43%) |
Aug 21, 2023 | 15.97 | 16.15 | 15.74 | 16.00 | 49,558 | +0.04(+0.25%) |
Aug 18, 2023 | 15.60 | 16.01 | 15.56 | 15.96 | 44,047 | +0.26(+1.64%) |
Aug 17, 2023 | 15.99 | 15.99 | 15.64 | 15.70 | 44,847 | -0.17(-1.06%) |
Aug 16, 2023 | 15.45 | 15.90 | 15.45 | 15.87 | 94,587 | +0.42(+2.75%) |
Aug 15, 2023 | 15.37 | 15.59 | 15.37 | 15.45 | 43,174 | -0.13(-0.82%) |
Aug 14, 2023 | 15.59 | 15.59 | 15.15 | 15.57 | 25,866 | -0.08(-0.50%) |
Aug 11, 2023 | 15.63 | 15.80 | 15.57 | 15.65 | 41,644 | -0.05(-0.31%) |
Aug 10, 2023 | 15.53 | 15.81 | 15.43 | 15.70 | 31,629 | +0.13(+0.82%) |
Aug 09, 2023 | 15.28 | 15.64 | 15.28 | 15.57 | 30,881 | -0.01(-0.06%) |
Aug 08, 2023 | 15.71 | 15.84 | 15.48 | 15.58 | 33,972 | -0.24(-1.50%) |
Aug 07, 2023 | 15.66 | 16.08 | 15.66 | 15.82 | 55,579 | +0.21(+1.33%) |
Aug 04, 2023 | 15.69 | 16.19 | 15.59 | 15.61 | 72,125 | -0.11(-0.69%) |
Aug 03, 2023 | 14.80 | 16.18 | 14.80 | 15.72 | 128,984 | +1.11(+7.56%) |
Aug 02, 2023 | 14.52 | 14.78 | 14.29 | 14.62 | 43,246 | +0.05(+0.34%) |
Aug 01, 2023 | 14.61 | 14.65 | 14.42 | 14.57 | 30,146 | -0.01(-0.07%) |
Jul 31, 2023 | 14.39 | 14.61 | 14.11 | 14.58 | 42,309 | +0.13(+0.89%) |
Jul 28, 2023 | 14.91 | 14.91 | 14.39 | 14.45 | 38,552 | -0.41(-2.79%) |
Jul 27, 2023 | 14.71 | 14.91 | 14.56 | 14.86 | 42,705 | +0.16(+1.07%) |
Jul 26, 2023 | 14.42 | 14.77 | 14.42 | 14.71 | 35,763 | +0.32(+2.23%) |
Jul 25, 2023 | 14.30 | 14.45 | 14.26 | 14.38 | 42,517 | +0.04(+0.31%) |
Jul 24, 2023 | 14.42 | 14.47 | 14.23 | 14.34 | 42,312 | -0.14(-0.95%) |
Jul 21, 2023 | 14.64 | 14.64 | 14.35 | 14.48 | 47,901 | -0.09(-0.61%) |
Jul 20, 2023 | 14.52 | 14.64 | 14.36 | 14.57 | 21,183 | +0.11(+0.75%) |
Jul 19, 2023 | 14.54 | 14.61 | 14.34 | 14.46 | 36,218 | -0.07(-0.48%) |
Jul 18, 2023 | 14.29 | 14.60 | 14.26 | 14.53 | 37,700 | +0.22(+1.52%) |
Jul 17, 2023 | 14.18 | 14.39 | 14.18 | 14.31 | 49,510 | +0.18(+1.26%) |
Jul 14, 2023 | 14.31 | 14.50 | 14.07 | 14.13 | 41,983 | -0.19(-1.31%) |
Jul 13, 2023 | 14.64 | 14.64 | 14.23 | 14.32 | 33,708 | -0.31(-2.09%) |
Jul 12, 2023 | 14.71 | 14.79 | 14.46 | 14.63 | 51,669 | +0.03(+0.20%) |
Jul 11, 2023 | 14.69 | 14.69 | 14.48 | 14.60 | 30,560 | -0.12(-0.80%) |
Jul 10, 2023 | 14.77 | 15.09 | 14.66 | 14.72 | 47,673 | -0.11(-0.73%) |
Jul 07, 2023 | 14.92 | 15.10 | 14.75 | 14.82 | 143,801 | -0.04(-0.27%) |
Jul 06, 2023 | 14.77 | 14.95 | 14.74 | 14.86 | 47,413 | +0.02(+0.13%) |
Jul 05, 2023 | 14.85 | 14.89 | 14.71 | 14.84 | 53,150 | -0.04(-0.27%) |
Jul 03, 2023 | 14.79 | 15.02 | 14.77 | 14.88 | 27,537 | +0.07(+0.47%) |
Jun 30, 2023 | 14.76 | 14.97 | 14.75 | 14.81 | 82,427 | +0.09(+0.60%) |
Jun 29, 2023 | 14.54 | 14.79 | 14.54 | 14.73 | 60,036 | +0.24(+1.64%) |
Jun 28, 2023 | 14.29 | 14.53 | 14.14 | 14.49 | 40,921 | +0.26(+1.80%) |
Jun 27, 2023 | 13.99 | 14.32 | 13.89 | 14.23 | 61,463 | +0.32(+2.27%) |
Jun 26, 2023 | 14.08 | 14.31 | 13.75 | 13.92 | 59,421 | -0.15(-1.05%) |
Jun 23, 2023 | 13.91 | 14.20 | 13.57 | 14.06 | 571,265 | +0.08(+0.56%) |
Jun 22, 2023 | 14.08 | 14.25 | 13.83 | 13.99 | 69,619 | -0.07(-0.49%) |
Jun 21, 2023 | 13.51 | 14.22 | 13.34 | 14.05 | 167,358 | +0.53(+3.94%) |
Jun 20, 2023 | 13.58 | 13.83 | 13.44 | 13.52 | 73,516 | -0.06(-0.44%) |
Jun 16, 2023 | 13.95 | 14.79 | 13.19 | 13.58 | 97,779 | -0.22(-1.57%) |
Jun 15, 2023 | 13.87 | 13.99 | 13.68 | 13.80 | 46,140 | -0.03(-0.21%) |
Jun 14, 2023 | 13.89 | 13.97 | 13.79 | 13.83 | 52,756 | -0.12(-0.85%) |
Jun 13, 2023 | 14.05 | 14.34 | 13.88 | 13.95 | 69,004 | -0.01(-0.07%) |
Jun 12, 2023 | 14.07 | 14.07 | 13.75 | 13.96 | 67,153 | -0.12(-0.84%) |
Jun 09, 2023 | 14.28 | 14.39 | 14.04 | 14.07 | 36,967 | -0.21(-1.45%) |
Jun 08, 2023 | 14.10 | 14.38 | 14.03 | 14.28 | 75,253 | +0.20(+1.40%) |
Jun 07, 2023 | 13.84 | 14.28 | 13.69 | 14.08 | 141,288 | +0.39(+2.88%) |
Jun 06, 2023 | 13.30 | 13.84 | 13.30 | 13.69 | 65,047 | +0.37(+2.74%) |
Jun 05, 2023 | 13.60 | 13.60 | 13.30 | 13.32 | 82,040 | -0.29(-2.10%) |
Jun 02, 2023 | 13.22 | 13.63 | 13.14 | 13.61 | 80,338 | +0.50(+3.84%) |
Jun 01, 2023 | 12.98 | 13.16 | 12.93 | 13.11 | 74,855 | +0.09(+0.68%) |
May 31, 2023 | 13.34 | 13.34 | 12.77 | 13.02 | 170,703 | -0.31(-2.30%) |
May 30, 2023 | 13.20 | 13.45 | 13.12 | 13.32 | 66,869 | +0.05(+0.37%) |
May 26, 2023 | 13.18 | 13.41 | 13.07 | 13.27 | 43,863 | +0.09(+0.67%) |
May 25, 2023 | 12.95 | 13.23 | 12.88 | 13.19 | 45,753 | +0.13(+0.98%) |
May 24, 2023 | 13.15 | 13.17 | 12.90 | 13.06 | 76,542 | -0.08(-0.60%) |
May 23, 2023 | 13.11 | 13.26 | 13.07 | 13.14 | 74,894 | -0.03(-0.22%) |
May 22, 2023 | 13.33 | 13.33 | 12.83 | 13.17 | 66,647 | -0.16(-1.19%) |
May 19, 2023 | 13.27 | 13.35 | 13.12 | 13.32 | 51,764 | +0.26(+1.96%) |
May 18, 2023 | 13.15 | 13.17 | 12.81 | 13.07 | 68,367 | -0.10(-0.75%) |
May 17, 2023 | 12.89 | 13.20 | 12.80 | 13.17 | 57,584 | +0.29(+2.21%) |
May 16, 2023 | 12.86 | 13.10 | 12.47 | 12.88 | 57,910 | -0.03(-0.23%) |
May 15, 2023 | 12.77 | 13.06 | 12.70 | 12.91 | 149,137 | +0.13(+1.00%) |
May 12, 2023 | 12.05 | 12.81 | 11.95 | 12.78 | 398,607 | +0.59(+4.84%) |
May 11, 2023 | 12.32 | 12.33 | 11.92 | 12.19 | 167,570 | -0.18(-1.43%) |
May 10, 2023 | 12.78 | 12.78 | 12.20 | 12.37 | 103,028 | -0.31(-2.48%) |
May 09, 2023 | 12.59 | 12.97 | 12.56 | 12.68 | 188,646 | +0.04(+0.31%) |
May 08, 2023 | 12.91 | 13.04 | 12.38 | 12.64 | 303,778 | -0.34(-2.65%) |
May 05, 2023 | 13.18 | 13.51 | 11.93 | 12.99 | 175,780 | -0.08(-0.60%) |
May 04, 2023 | 13.77 | 13.83 | 12.52 | 13.07 | 182,288 | -0.89(-6.41%) |
May 03, 2023 | 13.82 | 14.19 | 13.81 | 13.96 | 72,382 | +0.18(+1.28%) |
May 02, 2023 | 13.93 | 13.93 | 13.61 | 13.79 | 52,230 | -0.23(-1.61%) |
May 01, 2023 | 13.47 | 14.05 | 13.31 | 14.01 | 80,153 | +0.47(+3.49%) |
Apr 28, 2023 | 13.69 | 13.87 | 13.50 | 13.54 | 41,304 | -0.22(-1.57%) |
Apr 27, 2023 | 14.11 | 14.17 | 13.58 | 13.76 | 53,729 | -0.39(-2.78%) |
Apr 26, 2023 | 14.44 | 14.54 | 14.10 | 14.15 | 46,121 | -0.40(-2.77%) |
Apr 25, 2023 | 14.47 | 14.66 | 14.44 | 14.55 | 40,380 | -0.04(-0.27%) |
Apr 24, 2023 | 14.45 | 14.69 | 14.44 | 14.59 | 36,468 | +0.12(+0.82%) |
Apr 21, 2023 | 14.38 | 14.56 | 14.26 | 14.47 | 57,882 | +0.04(+0.27%) |
Apr 20, 2023 | 14.29 | 14.49 | 14.23 | 14.43 | 46,784 | +0.07(+0.48%) |
Apr 19, 2023 | 14.09 | 14.53 | 14.04 | 14.37 | 59,266 | +0.32(+2.31%) |
Apr 18, 2023 | 14.59 | 14.68 | 13.99 | 14.04 | 66,970 | -0.57(-3.90%) |
Apr 17, 2023 | 14.41 | 14.64 | 14.35 | 14.61 | 42,158 | +0.22(+1.50%) |
Apr 14, 2023 | 14.40 | 14.65 | 14.29 | 14.39 | 44,217 | +0.07(+0.48%) |
Apr 13, 2023 | 14.08 | 14.41 | 14.08 | 14.33 | 73,626 | +0.29(+2.03%) |
Apr 12, 2023 | 13.96 | 14.24 | 13.82 | 14.04 | 331,704 | +0.10(+0.71%) |
Apr 11, 2023 | 14.01 | 14.20 | 13.92 | 13.94 | 59,793 | +0.01(+0.07%) |
Apr 10, 2023 | 13.70 | 13.97 | 13.70 | 13.93 | 41,665 | +0.15(+1.07%) |
Apr 06, 2023 | 14.00 | 14.00 | 13.65 | 13.79 | 53,225 | -0.17(-1.20%) |
Apr 05, 2023 | 13.87 | 14.06 | 13.61 | 13.95 | 77,276 | +0.18(+1.28%) |
Apr 04, 2023 | 14.17 | 14.20 | 13.68 | 13.78 | 56,051 | -0.40(-2.84%) |
Apr 03, 2023 | 14.27 | 14.35 | 13.92 | 14.18 | 67,992 | -0.15(-1.03%) |
Mar 31, 2023 | 14.09 | 14.54 | 14.09 | 14.33 | 303,474 | +0.29(+2.03%) |
Mar 30, 2023 | 14.24 | 14.25 | 13.91 | 14.04 | 59,621 | -0.17(-1.18%) |
Mar 29, 2023 | 14.18 | 14.48 | 14.11 | 14.21 | 65,143 | +0.05(+0.35%) |
Mar 28, 2023 | 14.06 | 14.51 | 14.00 | 14.16 | 126,201 | -0.00(-0.03%) |
Mar 27, 2023 | 13.96 | 14.54 | 13.72 | 14.16 | 115,538 | +0.25(+1.80%) |
Mar 24, 2023 | 13.59 | 14.03 | 13.56 | 13.91 | 62,727 | +0.23(+1.65%) |
Mar 23, 2023 | 14.20 | 14.25 | 13.61 | 13.69 | 63,076 | -0.56(-3.93%) |
Mar 22, 2023 | 14.88 | 14.98 | 14.20 | 14.25 | 48,848 | -0.59(-3.98%) |
Mar 21, 2023 | 14.53 | 14.89 | 14.50 | 14.84 | 89,283 | +0.29(+2.03%) |
Mar 20, 2023 | 14.41 | 14.85 | 14.41 | 14.54 | 67,235 | +0.16(+1.09%) |
Mar 17, 2023 | 15.11 | 15.11 | 14.29 | 14.38 | 120,486 | -0.74(-4.88%) |
Mar 16, 2023 | 14.67 | 15.30 | 14.55 | 15.12 | 74,737 | +0.32(+2.19%) |
Mar 15, 2023 | 14.71 | 14.91 | 14.60 | 14.80 | 69,309 | -0.09(-0.59%) |
Mar 14, 2023 | 14.86 | 15.14 | 14.69 | 14.89 | 67,893 | +0.26(+1.81%) |
Mar 13, 2023 | 14.60 | 15.10 | 14.48 | 14.62 | 78,814 | -0.15(-1.00%) |
Mar 10, 2023 | 15.06 | 15.17 | 14.71 | 14.77 | 66,698 | -0.40(-2.65%) |
Mar 09, 2023 | 15.32 | 15.43 | 15.07 | 15.17 | 63,476 | -0.16(-1.02%) |
Mar 08, 2023 | 15.20 | 15.47 | 15.19 | 15.33 | 53,296 | +0.13(+0.84%) |
Mar 07, 2023 | 14.86 | 15.29 | 14.85 | 15.20 | 39,487 | +0.35(+2.38%) |
Mar 06, 2023 | 14.95 | 15.02 | 14.72 | 14.85 | 179,713 | -0.10(-0.66%) |
Mar 03, 2023 | 15.33 | 15.33 | 14.89 | 14.95 | 65,854 | -0.39(-2.56%) |
Mar 02, 2023 | 15.55 | 15.64 | 15.28 | 15.34 | 37,780 | -0.23(-1.45%) |