Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.40 | 16.38 | 16.37 | 16.42 | 571,314 | +0.07(+0.43%) |
Mar 27, 2024 | 16.34 | 16.43 | 16.23 | 16.35 | 258,798 | +0.12(+0.74%) |
Mar 26, 2024 | 16.21 | 16.28 | 16.09 | 16.23 | 309,783 | +0.02(+0.12%) |
Mar 25, 2024 | 16.45 | 16.57 | 16.14 | 16.21 | 414,414 | -0.14(-0.86%) |
Mar 22, 2024 | 16.73 | 16.73 | 16.31 | 16.35 | 263,632 | -0.36(-2.15%) |
Mar 21, 2024 | 16.45 | 16.73 | 16.41 | 16.71 | 415,490 | +0.32(+1.95%) |
Mar 20, 2024 | 16.22 | 16.46 | 16.01 | 16.39 | 417,221 | -0.01(-0.06%) |
Mar 19, 2024 | 16.33 | 16.59 | 16.25 | 16.40 | 428,629 | +0.13(+0.80%) |
Mar 18, 2024 | 16.56 | 16.64 | 16.20 | 16.27 | 414,821 | -0.29(-1.75%) |
Mar 15, 2024 | 16.71 | 17.02 | 16.52 | 16.56 | 823,390 | -0.21(-1.25%) |
Mar 14, 2024 | 16.38 | 16.83 | 16.15 | 16.77 | 783,871 | +0.44(+2.69%) |
Mar 13, 2024 | 15.90 | 16.36 | 15.90 | 16.33 | 772,810 | +0.47(+2.96%) |
Mar 12, 2024 | 15.68 | 16.06 | 15.62 | 15.86 | 745,407 | +0.22(+1.41%) |
Mar 11, 2024 | 15.78 | 15.85 | 15.56 | 15.64 | 612,260 | -0.14(-0.89%) |
Mar 08, 2024 | 15.64 | 15.86 | 15.48 | 15.78 | 644,716 | -0.10(-0.63%) |
Mar 07, 2024 | 15.86 | 15.95 | 15.80 | 15.88 | 452,144 | +0.02(+0.13%) |
Mar 06, 2024 | 15.99 | 16.09 | 15.72 | 15.86 | 505,362 | +0.02(+0.13%) |
Mar 05, 2024 | 15.63 | 16.04 | 15.55 | 15.84 | 630,382 | +0.27(+1.73%) |
Mar 04, 2024 | 16.30 | 16.36 | 15.57 | 15.57 | 610,315 | -0.68(-4.18%) |
Mar 01, 2024 | 16.24 | 16.48 | 16.23 | 16.25 | 408,606 | +0.02(+0.12%) |
Feb 29, 2024 | 16.11 | 16.35 | 16.09 | 16.23 | 460,456 | +0.21(+1.31%) |
Feb 28, 2024 | 16.00 | 16.25 | 15.96 | 16.02 | 395,309 | +0.09(+0.56%) |
Feb 27, 2024 | 15.95 | 16.13 | 15.74 | 15.93 | 553,894 | +0.04(+0.25%) |
Feb 26, 2024 | 15.67 | 15.92 | 15.62 | 15.89 | 550,803 | +0.20(+1.26%) |
Feb 23, 2024 | 15.97 | 15.97 | 15.69 | 15.69 | 519,409 | -0.36(-2.21%) |
Feb 22, 2024 | 15.97 | 16.07 | 15.59 | 16.05 | 640,825 | +0.10(+0.62%) |
Feb 21, 2024 | 15.79 | 16.26 | 15.69 | 15.95 | 614,634 | +0.13(+0.81%) |
Feb 20, 2024 | 16.14 | 16.16 | 15.75 | 15.82 | 763,506 | -0.32(-1.96%) |
Feb 16, 2024 | 16.15 | 16.41 | 15.90 | 16.14 | 1,086,557 | +0.10(+0.62%) |
Feb 15, 2024 | 15.81 | 16.19 | 14.85 | 16.04 | 1,425,146 | -0.01(-0.06%) |
Feb 14, 2024 | 16.31 | 16.37 | 15.86 | 16.05 | 571,398 | -0.15(-0.91%) |
Feb 13, 2024 | 16.24 | 16.29 | 15.99 | 16.20 | 591,557 | -0.14(-0.85%) |
Feb 12, 2024 | 15.84 | 16.43 | 15.83 | 16.33 | 855,853 | +0.54(+3.44%) |
Feb 09, 2024 | 15.71 | 15.82 | 15.60 | 15.79 | 612,994 | +0.05(+0.31%) |
Feb 08, 2024 | 15.88 | 16.01 | 15.69 | 15.74 | 609,670 | -0.19(-1.18%) |
Feb 07, 2024 | 15.85 | 16.07 | 15.70 | 15.93 | 642,882 | -0.02(-0.12%) |
Feb 06, 2024 | 16.09 | 16.31 | 15.89 | 15.95 | 633,358 | -0.13(-0.80%) |
Feb 05, 2024 | 15.95 | 16.19 | 15.59 | 16.08 | 819,010 | +0.06(+0.37%) |
Feb 02, 2024 | 16.06 | 16.09 | 15.86 | 16.02 | 872,430 | -0.02(-0.12%) |
Feb 01, 2024 | 16.48 | 16.55 | 15.40 | 16.04 | 1,140,394 | -0.32(-1.93%) |
Jan 31, 2024 | 16.33 | 16.66 | 16.19 | 16.35 | 598,123 | -0.03(-0.18%) |
Jan 30, 2024 | 16.14 | 16.48 | 15.97 | 16.38 | 787,320 | +0.18(+1.10%) |
Jan 29, 2024 | 16.31 | 16.56 | 15.97 | 16.21 | 972,804 | +0.12(+0.74%) |
Jan 26, 2024 | 15.83 | 16.11 | 15.75 | 16.09 | 829,736 | +0.33(+2.07%) |
Jan 25, 2024 | 16.22 | 16.29 | 15.67 | 15.76 | 758,115 | -0.30(-1.84%) |
Jan 24, 2024 | 15.65 | 16.32 | 15.65 | 16.06 | 1,175,039 | +0.78(+5.10%) |
Jan 23, 2024 | 15.30 | 15.44 | 15.07 | 15.28 | 605,113 | -0.10(-0.64%) |
Jan 22, 2024 | 15.46 | 15.68 | 15.28 | 15.38 | 933,431 | +0.00(+0.00%) |
Jan 19, 2024 | 15.40 | 15.52 | 15.02 | 15.38 | 774,363 | +0.09(+0.58%) |
Jan 18, 2024 | 15.35 | 15.39 | 15.09 | 15.29 | 1,186,579 | +0.24(+1.57%) |
Jan 17, 2024 | 14.57 | 15.11 | 14.57 | 15.05 | 888,849 | +0.39(+2.69%) |
Jan 16, 2024 | 15.00 | 15.21 | 14.61 | 14.66 | 617,624 | -0.20(-1.33%) |
Jan 12, 2024 | 15.30 | 15.41 | 14.69 | 14.85 | 1,070,935 | +0.26(+1.76%) |
Jan 11, 2024 | 14.47 | 14.62 | 14.13 | 14.60 | 523,312 | +0.09(+0.61%) |
Jan 10, 2024 | 14.79 | 14.79 | 14.40 | 14.51 | 406,278 | -0.22(-1.47%) |
Jan 09, 2024 | 14.82 | 14.88 | 14.43 | 14.73 | 450,982 | -0.05(-0.33%) |
Jan 08, 2024 | 14.60 | 14.79 | 14.36 | 14.78 | 603,566 | -0.03(-0.20%) |
Jan 05, 2024 | 14.51 | 14.90 | 14.45 | 14.80 | 917,099 | +0.38(+2.60%) |
Jan 04, 2024 | 14.79 | 15.14 | 14.41 | 14.43 | 997,304 | -0.16(-1.08%) |
Jan 03, 2024 | 14.11 | 14.69 | 14.05 | 14.59 | 798,196 | +0.47(+3.36%) |
Jan 02, 2024 | 14.24 | 14.43 | 14.08 | 14.11 | 580,448 | +0.21(+1.49%) |
Dec 29, 2023 | 13.98 | 14.02 | 13.74 | 13.91 | 604,809 | -0.02(-0.14%) |
Dec 28, 2023 | 14.03 | 14.10 | 13.90 | 13.93 | 406,072 | -0.14(-0.98%) |
Dec 27, 2023 | 14.18 | 14.35 | 14.04 | 14.06 | 530,263 | -0.10(-0.70%) |
Dec 26, 2023 | 14.62 | 14.67 | 13.87 | 14.16 | 817,788 | -0.58(-3.95%) |
Dec 22, 2023 | 14.66 | 14.97 | 14.66 | 14.75 | 769,690 | +0.21(+1.43%) |
Dec 21, 2023 | 14.47 | 14.66 | 14.45 | 14.54 | 711,587 | +0.14(+0.96%) |
Dec 20, 2023 | 14.66 | 14.94 | 14.40 | 14.40 | 1,572,887 | -0.17(-1.15%) |
Dec 19, 2023 | 14.28 | 14.60 | 14.12 | 14.57 | 902,187 | +0.38(+2.64%) |
Dec 18, 2023 | 14.54 | 14.87 | 14.04 | 14.19 | 1,037,186 | +0.13(+0.91%) |
Dec 15, 2023 | 13.61 | 14.18 | 13.41 | 14.06 | 1,096,372 | +0.61(+4.55%) |
Dec 14, 2023 | 13.52 | 13.68 | 13.43 | 13.45 | 533,769 | +0.02(+0.15%) |
Dec 13, 2023 | 13.14 | 13.47 | 12.98 | 13.43 | 632,401 | +0.30(+2.25%) |
Dec 12, 2023 | 13.28 | 13.33 | 13.06 | 13.14 | 629,888 | -0.33(-2.42%) |
Dec 11, 2023 | 13.47 | 13.49 | 13.16 | 13.46 | 484,610 | -0.07(-0.51%) |
Dec 08, 2023 | 13.52 | 13.65 | 13.33 | 13.53 | 335,951 | +0.08(+0.59%) |
Dec 07, 2023 | 13.78 | 13.78 | 13.34 | 13.45 | 788,414 | -0.13(-0.94%) |
Dec 06, 2023 | 13.57 | 13.91 | 13.48 | 13.58 | 449,171 | +0.00(+0.00%) |
Dec 05, 2023 | 13.79 | 13.82 | 13.49 | 13.58 | 457,105 | -0.23(-1.64%) |
Dec 04, 2023 | 14.11 | 14.36 | 13.79 | 13.81 | 442,225 | -0.29(-2.03%) |
Dec 01, 2023 | 13.48 | 14.16 | 13.48 | 14.09 | 1,042,545 | +0.67(+5.00%) |
Nov 30, 2023 | 13.43 | 13.50 | 13.26 | 13.42 | 583,816 | +0.03(+0.22%) |
Nov 29, 2023 | 13.12 | 13.51 | 12.95 | 13.39 | 765,791 | +0.27(+2.03%) |
Nov 28, 2023 | 13.54 | 13.54 | 13.12 | 13.13 | 809,212 | -0.41(-3.03%) |
Nov 27, 2023 | 13.65 | 13.79 | 13.49 | 13.54 | 679,267 | -0.01(-0.07%) |
Nov 24, 2023 | 13.46 | 13.80 | 13.44 | 13.55 | 717,201 | +0.37(+2.81%) |
Nov 22, 2023 | 12.92 | 13.21 | 12.89 | 13.18 | 625,847 | +0.13(+0.97%) |
Nov 21, 2023 | 12.86 | 13.05 | 12.73 | 13.05 | 550,709 | +0.11(+0.83%) |
Nov 20, 2023 | 12.96 | 13.10 | 12.88 | 12.94 | 614,515 | +0.05(+0.38%) |
Nov 17, 2023 | 12.68 | 12.96 | 12.68 | 12.89 | 535,740 | +0.33(+2.64%) |
Nov 16, 2023 | 12.79 | 12.87 | 12.54 | 12.56 | 482,882 | -0.31(-2.42%) |
Nov 15, 2023 | 13.02 | 13.26 | 12.86 | 12.87 | 527,678 | -0.17(-1.27%) |
Nov 14, 2023 | 12.90 | 13.11 | 12.65 | 13.04 | 567,239 | +0.32(+2.53%) |
Nov 13, 2023 | 12.83 | 12.88 | 12.72 | 12.72 | 355,908 | -0.12(-0.91%) |
Nov 10, 2023 | 12.78 | 12.91 | 12.65 | 12.83 | 436,963 | +0.03(+0.23%) |
Nov 09, 2023 | 12.95 | 13.13 | 12.80 | 12.81 | 518,938 | +0.02(+0.15%) |
Nov 08, 2023 | 12.64 | 12.88 | 12.38 | 12.79 | 663,090 | +0.05(+0.38%) |
Nov 07, 2023 | 13.26 | 13.30 | 12.64 | 12.74 | 1,229,911 | -0.55(-4.11%) |
Nov 06, 2023 | 13.44 | 13.67 | 13.24 | 13.28 | 779,233 | -0.04(-0.29%) |
Nov 03, 2023 | 13.24 | 13.42 | 13.09 | 13.32 | 521,082 | -0.01(-0.07%) |
Nov 02, 2023 | 13.24 | 13.51 | 13.10 | 13.33 | 630,126 | +0.15(+1.11%) |
Nov 01, 2023 | 12.97 | 13.31 | 12.73 | 13.19 | 848,996 | +0.22(+1.73%) |
Oct 31, 2023 | 12.77 | 13.10 | 12.73 | 12.96 | 1,089,903 | +0.03(+0.23%) |
Oct 30, 2023 | 13.70 | 14.00 | 12.47 | 12.93 | 2,636,547 | -0.71(-5.22%) |
Oct 27, 2023 | 13.43 | 13.65 | 13.30 | 13.64 | 432,852 | +0.32(+2.42%) |
Oct 26, 2023 | 13.34 | 13.49 | 13.12 | 13.32 | 408,978 | -0.03(-0.22%) |
Oct 25, 2023 | 13.32 | 13.69 | 13.21 | 13.35 | 760,434 | +0.08(+0.59%) |
Oct 24, 2023 | 12.93 | 13.50 | 12.87 | 13.27 | 562,433 | +0.52(+4.05%) |
Oct 23, 2023 | 12.67 | 12.91 | 12.55 | 12.76 | 368,059 | -0.05(-0.38%) |
Oct 20, 2023 | 12.83 | 12.91 | 12.64 | 12.81 | 618,744 | +0.01(+0.08%) |
Oct 19, 2023 | 13.05 | 13.16 | 12.80 | 12.80 | 515,562 | -0.40(-3.03%) |
Oct 18, 2023 | 13.21 | 13.38 | 13.06 | 13.20 | 430,542 | -0.04(-0.29%) |
Oct 17, 2023 | 13.44 | 13.65 | 13.20 | 13.23 | 695,120 | +0.00(+0.00%) |
Oct 16, 2023 | 13.13 | 13.35 | 12.94 | 13.23 | 698,790 | +0.41(+3.19%) |
Oct 13, 2023 | 12.82 | 13.09 | 12.81 | 12.82 | 477,485 | +0.12(+0.92%) |
Oct 12, 2023 | 12.68 | 12.83 | 12.55 | 12.71 | 504,308 | +0.10(+0.77%) |
Oct 11, 2023 | 12.56 | 12.81 | 12.34 | 12.61 | 541,576 | -0.01(-0.08%) |
Oct 10, 2023 | 12.46 | 12.81 | 12.46 | 12.62 | 423,550 | +0.19(+1.49%) |
Oct 09, 2023 | 12.47 | 12.70 | 12.29 | 12.43 | 406,643 | +0.19(+1.51%) |
Oct 06, 2023 | 12.17 | 12.38 | 12.02 | 12.25 | 342,927 | +0.06(+0.48%) |
Oct 05, 2023 | 11.54 | 12.20 | 11.54 | 12.19 | 478,732 | +0.63(+5.49%) |
Oct 04, 2023 | 11.90 | 11.90 | 11.49 | 11.56 | 485,579 | -0.48(-3.97%) |
Oct 03, 2023 | 12.29 | 12.37 | 11.76 | 12.03 | 603,796 | -0.32(-2.60%) |
Oct 02, 2023 | 12.71 | 12.95 | 12.29 | 12.36 | 469,399 | -0.33(-2.61%) |
Sep 29, 2023 | 12.69 | 12.74 | 12.41 | 12.69 | 430,361 | +0.05(+0.39%) |
Sep 28, 2023 | 12.57 | 12.70 | 12.14 | 12.64 | 467,507 | -0.03(-0.23%) |
Sep 27, 2023 | 12.70 | 12.84 | 12.60 | 12.67 | 615,419 | +0.14(+1.09%) |
Sep 26, 2023 | 12.50 | 12.90 | 12.50 | 12.53 | 520,785 | -0.02(-0.16%) |
Sep 25, 2023 | 12.38 | 12.62 | 12.52 | 12.55 | 453,813 | +0.10(+0.78%) |
Sep 22, 2023 | 12.17 | 12.59 | 12.17 | 12.45 | 521,383 | +0.32(+2.65%) |
Sep 21, 2023 | 12.13 | 12.25 | 11.82 | 12.13 | 734,873 | +0.00(+0.00%) |
Sep 20, 2023 | 12.27 | 12.56 | 12.12 | 12.13 | 531,324 | -0.13(-1.03%) |
Sep 19, 2023 | 12.24 | 12.39 | 12.20 | 12.26 | 358,593 | +0.10(+0.80%) |
Sep 18, 2023 | 12.17 | 12.35 | 12.08 | 12.16 | 541,259 | -0.04(-0.32%) |
Sep 15, 2023 | 12.32 | 12.42 | 12.17 | 12.20 | 433,220 | -0.14(-1.11%) |
Sep 14, 2023 | 12.15 | 12.68 | 12.02 | 12.34 | 437,336 | +0.34(+2.85%) |
Sep 13, 2023 | 12.33 | 12.46 | 11.98 | 12.00 | 439,622 | -0.31(-2.53%) |
Sep 12, 2023 | 12.37 | 12.60 | 12.28 | 12.31 | 468,706 | +0.08(+0.64%) |
Sep 11, 2023 | 12.54 | 12.70 | 12.08 | 12.23 | 815,954 | -0.22(-1.80%) |
Sep 08, 2023 | 12.04 | 12.52 | 12.04 | 12.45 | 506,042 | +0.46(+3.82%) |
Sep 07, 2023 | 12.03 | 12.15 | 11.88 | 12.00 | 468,182 | -0.08(-0.65%) |
Sep 06, 2023 | 12.19 | 12.59 | 12.01 | 12.07 | 434,551 | -0.02(-0.16%) |
Sep 05, 2023 | 12.26 | 12.27 | 11.77 | 12.09 | 798,568 | -0.24(-1.98%) |
Sep 01, 2023 | 12.30 | 12.41 | 12.13 | 12.34 | 537,549 | +0.20(+1.69%) |
Aug 31, 2023 | 12.50 | 12.50 | 12.10 | 12.13 | 554,627 | -0.37(-2.96%) |
Aug 30, 2023 | 12.39 | 12.61 | 12.24 | 12.50 | 474,343 | +0.12(+0.94%) |
Aug 29, 2023 | 12.28 | 12.58 | 12.22 | 12.39 | 564,521 | +0.23(+1.90%) |
Aug 28, 2023 | 12.18 | 12.57 | 12.12 | 12.16 | 453,663 | -0.01(-0.08%) |
Aug 25, 2023 | 12.47 | 12.53 | 12.11 | 12.16 | 365,577 | -0.24(-1.94%) |
Aug 24, 2023 | 12.51 | 12.73 | 12.34 | 12.40 | 399,480 | -0.16(-1.30%) |
Aug 23, 2023 | 12.73 | 12.73 | 12.40 | 12.57 | 406,546 | -0.21(-1.65%) |
Aug 22, 2023 | 13.03 | 13.12 | 12.75 | 12.78 | 420,044 | -0.21(-1.63%) |
Aug 21, 2023 | 13.09 | 13.24 | 12.98 | 12.99 | 374,404 | -0.04(-0.29%) |
Aug 18, 2023 | 12.87 | 13.12 | 12.80 | 13.03 | 288,066 | +0.00(+0.00%) |
Aug 17, 2023 | 12.92 | 13.19 | 12.79 | 13.03 | 556,247 | +0.27(+2.11%) |
Aug 16, 2023 | 12.78 | 13.07 | 12.70 | 12.76 | 428,452 | -0.04(-0.30%) |
Aug 15, 2023 | 12.63 | 12.90 | 12.53 | 12.80 | 477,811 | +0.03(+0.23%) |
Aug 14, 2023 | 12.74 | 12.78 | 12.39 | 12.77 | 457,305 | +0.04(+0.30%) |
Aug 11, 2023 | 13.13 | 13.30 | 12.71 | 12.73 | 555,317 | -0.39(-3.00%) |
Aug 10, 2023 | 13.32 | 13.49 | 13.11 | 13.13 | 433,819 | -0.03(-0.22%) |
Aug 09, 2023 | 13.02 | 13.41 | 12.98 | 13.15 | 403,723 | +0.17(+1.33%) |
Aug 08, 2023 | 12.97 | 13.09 | 12.79 | 12.98 | 615,173 | -0.18(-1.39%) |
Aug 07, 2023 | 13.17 | 13.21 | 12.94 | 13.16 | 520,095 | +0.04(+0.29%) |
Aug 04, 2023 | 13.39 | 13.58 | 13.06 | 13.13 | 591,500 | -0.17(-1.30%) |
Aug 03, 2023 | 13.22 | 13.42 | 13.12 | 13.30 | 652,728 | +0.16(+1.24%) |
Aug 02, 2023 | 12.97 | 13.25 | 12.64 | 13.14 | 1,053,327 | -0.08(-0.58%) |
Aug 01, 2023 | 13.29 | 13.45 | 12.68 | 13.21 | 1,295,262 | -0.32(-2.34%) |
Jul 31, 2023 | 13.20 | 13.86 | 13.19 | 13.53 | 1,925,997 | +0.51(+3.91%) |
Jul 28, 2023 | 12.78 | 13.11 | 12.67 | 13.02 | 637,405 | +0.32(+2.50%) |
Jul 27, 2023 | 12.77 | 12.84 | 12.45 | 12.70 | 645,900 | +0.00(+0.00%) |
Jul 26, 2023 | 12.36 | 12.77 | 12.36 | 12.70 | 887,208 | +0.24(+1.93%) |
Jul 25, 2023 | 12.36 | 12.64 | 12.34 | 12.46 | 775,494 | +0.12(+0.93%) |
Jul 24, 2023 | 11.82 | 12.36 | 11.82 | 12.35 | 1,142,772 | +0.64(+5.50%) |
Jul 21, 2023 | 11.61 | 11.86 | 11.38 | 11.70 | 861,185 | +0.07(+0.58%) |
Jul 20, 2023 | 11.68 | 11.77 | 11.44 | 11.64 | 576,682 | +0.05(+0.42%) |
Jul 19, 2023 | 11.61 | 11.71 | 11.39 | 11.59 | 831,426 | -0.17(-1.47%) |
Jul 18, 2023 | 11.73 | 11.83 | 11.66 | 11.76 | 609,570 | +0.03(+0.25%) |
Jul 17, 2023 | 11.34 | 11.80 | 11.27 | 11.73 | 679,900 | +0.39(+3.47%) |
Jul 14, 2023 | 11.77 | 11.79 | 11.24 | 11.34 | 824,811 | -0.52(-4.38%) |
Jul 13, 2023 | 11.97 | 11.99 | 11.78 | 11.86 | 426,685 | -0.09(-0.72%) |
Jul 12, 2023 | 12.10 | 12.21 | 11.84 | 11.94 | 524,204 | -0.04(-0.32%) |
Jul 11, 2023 | 11.91 | 12.01 | 11.75 | 11.98 | 524,106 | +0.13(+1.14%) |
Jul 10, 2023 | 11.96 | 12.17 | 11.71 | 11.85 | 602,988 | -0.19(-1.60%) |
Jul 07, 2023 | 11.87 | 12.15 | 11.86 | 12.04 | 589,672 | +0.24(+2.04%) |
Jul 06, 2023 | 12.40 | 12.46 | 11.64 | 11.80 | 845,853 | -0.75(-5.97%) |
Jul 05, 2023 | 11.94 | 12.72 | 11.69 | 12.55 | 1,449,585 | +0.55(+4.56%) |
Jul 03, 2023 | 12.09 | 12.37 | 11.92 | 12.00 | 455,001 | +0.13(+1.13%) |
Jun 30, 2023 | 11.82 | 11.99 | 11.64 | 11.87 | 563,646 | +0.19(+1.65%) |
Jun 29, 2023 | 11.52 | 11.86 | 11.45 | 11.67 | 513,608 | +0.19(+1.67%) |
Jun 28, 2023 | 11.26 | 11.49 | 11.14 | 11.48 | 536,041 | +0.17(+1.53%) |
Jun 27, 2023 | 11.53 | 11.63 | 11.27 | 11.31 | 713,176 | -0.17(-1.51%) |
Jun 26, 2023 | 12.00 | 12.06 | 11.47 | 11.48 | 691,183 | -0.61(-5.01%) |
Jun 23, 2023 | 11.98 | 12.10 | 11.79 | 12.09 | 1,116,463 | +0.15(+1.29%) |
Jun 22, 2023 | 11.99 | 12.04 | 11.79 | 11.93 | 333,665 | -0.14(-1.19%) |
Jun 21, 2023 | 12.01 | 12.17 | 11.94 | 12.08 | 469,448 | +0.06(+0.48%) |
Jun 20, 2023 | 12.16 | 12.16 | 11.66 | 12.02 | 585,092 | -0.14(-1.19%) |
Jun 16, 2023 | 12.39 | 12.43 | 11.96 | 12.16 | 631,190 | -0.12(-0.94%) |
Jun 15, 2023 | 12.19 | 12.32 | 11.96 | 12.28 | 543,547 | +0.09(+0.71%) |
Jun 14, 2023 | 11.95 | 12.28 | 11.93 | 12.19 | 629,964 | +0.41(+3.51%) |
Jun 13, 2023 | 11.61 | 11.87 | 11.57 | 11.78 | 762,935 | +0.42(+3.72%) |
Jun 12, 2023 | 11.64 | 11.67 | 11.35 | 11.36 | 909,857 | -0.37(-3.11%) |
Jun 09, 2023 | 11.62 | 11.92 | 11.49 | 11.72 | 638,327 | +0.18(+1.58%) |
Jun 08, 2023 | 11.82 | 11.91 | 11.40 | 11.54 | 658,229 | -0.16(-1.40%) |
Jun 07, 2023 | 11.71 | 11.88 | 11.51 | 11.70 | 913,253 | +0.05(+0.41%) |
Jun 06, 2023 | 11.34 | 11.77 | 11.18 | 11.66 | 869,146 | +0.13(+1.17%) |
Jun 05, 2023 | 12.03 | 12.13 | 11.50 | 11.52 | 816,680 | -0.57(-4.69%) |
Jun 02, 2023 | 11.71 | 12.29 | 11.64 | 12.09 | 1,003,930 | +0.67(+5.89%) |
Jun 01, 2023 | 11.25 | 11.70 | 11.25 | 11.42 | 1,041,064 | +0.16(+1.45%) |
May 31, 2023 | 11.29 | 11.64 | 11.18 | 11.25 | 1,074,987 | -0.18(-1.60%) |
May 30, 2023 | 12.02 | 12.02 | 11.29 | 11.43 | 1,388,188 | -0.70(-5.78%) |
May 26, 2023 | 11.73 | 12.26 | 11.73 | 12.14 | 971,783 | +0.38(+3.26%) |
May 25, 2023 | 11.58 | 11.82 | 11.43 | 11.75 | 844,062 | +0.11(+0.96%) |
May 24, 2023 | 11.89 | 11.89 | 11.43 | 11.64 | 692,188 | -0.23(-1.97%) |
May 23, 2023 | 11.94 | 12.11 | 11.79 | 11.87 | 905,804 | -0.06(-0.47%) |
May 22, 2023 | 12.08 | 12.23 | 11.77 | 11.93 | 579,275 | -0.11(-0.93%) |
May 19, 2023 | 11.79 | 12.23 | 11.71 | 12.04 | 758,858 | +0.41(+3.54%) |
May 18, 2023 | 11.68 | 11.68 | 11.41 | 11.63 | 509,748 | +0.02(+0.16%) |
May 17, 2023 | 11.51 | 11.73 | 11.48 | 11.61 | 639,303 | +0.12(+1.06%) |
May 16, 2023 | 11.72 | 11.92 | 11.48 | 11.49 | 733,715 | -0.38(-3.23%) |
May 15, 2023 | 12.09 | 12.20 | 11.80 | 11.87 | 761,201 | -0.13(-1.09%) |
May 12, 2023 | 12.39 | 12.62 | 11.94 | 12.01 | 570,964 | -0.24(-1.98%) |
May 11, 2023 | 11.86 | 12.53 | 11.86 | 12.25 | 690,899 | +0.27(+2.26%) |
May 10, 2023 | 11.86 | 12.03 | 11.72 | 11.98 | 760,691 | +0.11(+0.95%) |
May 09, 2023 | 12.62 | 12.62 | 11.64 | 11.86 | 1,373,292 | -0.80(-6.35%) |
May 08, 2023 | 12.70 | 12.82 | 12.36 | 12.67 | 743,989 | +0.13(+1.04%) |
May 05, 2023 | 12.63 | 12.99 | 12.49 | 12.54 | 672,968 | +0.25(+2.06%) |
May 04, 2023 | 12.39 | 12.53 | 12.01 | 12.29 | 1,102,184 | -0.27(-2.16%) |
May 03, 2023 | 12.88 | 13.00 | 12.40 | 12.56 | 724,766 | -0.21(-1.68%) |
May 02, 2023 | 13.38 | 13.43 | 12.75 | 12.77 | 1,027,956 | -0.77(-5.66%) |
May 01, 2023 | 14.05 | 14.05 | 13.25 | 13.54 | 969,140 | -0.20(-1.43%) |
Apr 28, 2023 | 13.25 | 13.83 | 13.14 | 13.73 | 925,838 | +0.26(+1.94%) |
Apr 27, 2023 | 13.51 | 13.57 | 13.21 | 13.47 | 657,138 | -0.01(-0.07%) |
Apr 26, 2023 | 14.35 | 14.42 | 13.42 | 13.48 | 745,170 | -0.88(-6.12%) |
Apr 25, 2023 | 14.84 | 15.02 | 14.26 | 14.36 | 726,712 | -0.29(-1.98%) |
Apr 24, 2023 | 14.25 | 14.78 | 14.13 | 14.65 | 756,227 | +0.40(+2.82%) |
Apr 21, 2023 | 14.79 | 14.80 | 14.15 | 14.25 | 641,857 | -0.48(-3.24%) |
Apr 20, 2023 | 15.17 | 15.35 | 14.59 | 14.73 | 607,110 | -0.62(-4.02%) |
Apr 19, 2023 | 15.64 | 15.79 | 15.04 | 15.34 | 907,313 | -0.45(-2.84%) |
Apr 18, 2023 | 15.74 | 16.05 | 15.45 | 15.79 | 1,033,842 | +0.23(+1.50%) |
Apr 17, 2023 | 14.41 | 15.68 | 14.40 | 15.56 | 1,485,692 | +1.31(+9.19%) |
Apr 14, 2023 | 14.07 | 14.34 | 13.95 | 14.25 | 406,987 | +0.16(+1.13%) |
Apr 13, 2023 | 13.64 | 14.25 | 13.61 | 14.09 | 553,175 | +0.46(+3.36%) |
Apr 12, 2023 | 13.56 | 13.73 | 13.36 | 13.63 | 261,977 | +0.09(+0.69%) |
Apr 11, 2023 | 13.51 | 13.77 | 13.40 | 13.54 | 629,763 | +0.03(+0.21%) |
Apr 10, 2023 | 13.37 | 13.76 | 13.17 | 13.51 | 382,258 | +0.23(+1.76%) |
Apr 06, 2023 | 13.63 | 13.65 | 13.20 | 13.28 | 529,044 | -0.35(-2.54%) |
Apr 05, 2023 | 13.40 | 13.66 | 13.07 | 13.62 | 613,380 | +0.12(+0.90%) |
Apr 04, 2023 | 13.46 | 13.60 | 13.02 | 13.50 | 1,325,218 | +0.09(+0.70%) |