Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.00 | 15.25 | 15.00 | 15.16 | 10,200 | +0.09(+0.60%) |
Mar 27, 2024 | 15.02 | 15.07 | 14.90 | 15.07 | 19,556 | +0.22(+1.48%) |
Mar 26, 2024 | 15.16 | 15.16 | 14.85 | 14.85 | 12,580 | -0.26(-1.75%) |
Mar 25, 2024 | 15.11 | 15.15 | 15.11 | 15.11 | 5,877 | +0.02(+0.16%) |
Mar 22, 2024 | 15.20 | 15.20 | 15.06 | 15.09 | 14,846 | -0.25(-1.60%) |
Mar 21, 2024 | 15.25 | 15.34 | 15.21 | 15.34 | 12,673 | +0.03(+0.17%) |
Mar 20, 2024 | 15.04 | 15.31 | 15.00 | 15.31 | 3,848 | +0.17(+1.12%) |
Mar 19, 2024 | 14.85 | 15.16 | 14.83 | 15.14 | 8,351 | +0.06(+0.40%) |
Mar 18, 2024 | 15.07 | 15.25 | 15.07 | 15.08 | 8,251 | -0.05(-0.33%) |
Mar 15, 2024 | 14.87 | 15.19 | 14.86 | 15.13 | 7,415 | +0.33(+2.20%) |
Mar 14, 2024 | 15.06 | 15.09 | 14.80 | 14.80 | 6,635 | -0.28(-1.82%) |
Mar 13, 2024 | 14.96 | 15.15 | 14.89 | 15.08 | 12,019 | -0.17(-1.11%) |
Mar 12, 2024 | 13.47 | 15.75 | 13.47 | 15.25 | 16,014 | +1.09(+7.72%) |
Mar 11, 2024 | 13.99 | 14.20 | 13.99 | 14.16 | 15,245 | +0.17(+1.22%) |
Mar 08, 2024 | 14.18 | 14.24 | 13.97 | 13.99 | 6,361 | -0.11(-0.81%) |
Mar 07, 2024 | 14.25 | 14.34 | 14.09 | 14.10 | 11,066 | -0.13(-0.91%) |
Mar 06, 2024 | 13.93 | 14.23 | 13.90 | 14.23 | 15,421 | +0.54(+3.91%) |
Mar 05, 2024 | 13.74 | 13.74 | 13.61 | 13.69 | 13,859 | +0.08(+0.59%) |
Mar 04, 2024 | 13.48 | 13.61 | 13.44 | 13.61 | 57,440 | +0.31(+2.36%) |
Mar 01, 2024 | 13.11 | 13.51 | 13.11 | 13.30 | 15,567 | +0.15(+1.14%) |
Feb 29, 2024 | 12.72 | 13.15 | 12.70 | 13.15 | 15,294 | +0.50(+3.95%) |
Feb 28, 2024 | 12.53 | 12.74 | 12.53 | 12.65 | 11,254 | -0.04(-0.30%) |
Feb 27, 2024 | 12.54 | 12.69 | 12.46 | 12.69 | 14,655 | +0.15(+1.18%) |
Feb 26, 2024 | 12.48 | 12.63 | 12.46 | 12.54 | 21,631 | -0.08(-0.63%) |
Feb 23, 2024 | 12.40 | 12.66 | 12.40 | 12.62 | 34,493 | +0.19(+1.55%) |
Feb 22, 2024 | 12.84 | 12.84 | 12.43 | 12.43 | 23,952 | -0.12(-0.98%) |
Feb 21, 2024 | 12.11 | 12.55 | 12.11 | 12.55 | 19,670 | -0.18(-1.41%) |
Feb 20, 2024 | 12.54 | 12.81 | 12.54 | 12.73 | 33,203 | +0.00(+0.00%) |
Feb 16, 2024 | 12.50 | 12.85 | 12.36 | 12.73 | 17,506 | +0.37(+2.99%) |
Feb 15, 2024 | 12.28 | 12.41 | 12.22 | 12.36 | 23,118 | +0.18(+1.48%) |
Feb 14, 2024 | 12.00 | 12.35 | 12.00 | 12.18 | 62,388 | +0.16(+1.33%) |
Feb 13, 2024 | 12.28 | 12.38 | 11.89 | 12.02 | 14,752 | -0.41(-3.30%) |
Feb 12, 2024 | 12.08 | 12.46 | 12.08 | 12.43 | 37,343 | +0.24(+1.97%) |
Feb 09, 2024 | 12.24 | 12.40 | 12.19 | 12.19 | 48,968 | -0.15(-1.22%) |
Feb 08, 2024 | 12.25 | 12.46 | 12.25 | 12.34 | 107,628 | -0.16(-1.28%) |
Feb 07, 2024 | 12.66 | 12.66 | 12.50 | 12.50 | 70,450 | -0.15(-1.19%) |
Feb 06, 2024 | 12.77 | 12.86 | 12.64 | 12.65 | 45,743 | -0.14(-1.09%) |
Feb 05, 2024 | 12.93 | 12.98 | 12.76 | 12.79 | 22,592 | -0.19(-1.43%) |
Feb 02, 2024 | 13.07 | 13.17 | 12.89 | 12.98 | 46,763 | -0.32(-2.44%) |
Feb 01, 2024 | 13.33 | 13.33 | 13.20 | 13.30 | 9,650 | +0.08(+0.61%) |
Jan 31, 2024 | 13.43 | 13.60 | 13.22 | 13.22 | 16,234 | -0.27(-2.00%) |
Jan 30, 2024 | 13.42 | 13.50 | 13.32 | 13.49 | 27,564 | -0.07(-0.52%) |
Jan 29, 2024 | 13.32 | 13.59 | 13.32 | 13.56 | 28,979 | +0.20(+1.52%) |
Jan 26, 2024 | 13.40 | 13.56 | 13.26 | 13.36 | 12,929 | -0.00(-0.02%) |
Jan 25, 2024 | 13.60 | 13.62 | 13.29 | 13.36 | 16,815 | -0.24(-1.76%) |
Jan 24, 2024 | 13.50 | 14.03 | 13.50 | 13.60 | 25,147 | -0.31(-2.23%) |
Jan 23, 2024 | 13.55 | 14.00 | 13.50 | 13.91 | 32,471 | +0.17(+1.24%) |
Jan 22, 2024 | 13.74 | 13.79 | 13.61 | 13.74 | 26,016 | -0.09(-0.65%) |
Jan 19, 2024 | 13.86 | 13.86 | 13.76 | 13.83 | 18,760 | +0.00(+0.00%) |
Jan 18, 2024 | 13.61 | 13.88 | 13.61 | 13.83 | 8,111 | +0.16(+1.19%) |
Jan 17, 2024 | 13.51 | 13.89 | 13.51 | 13.67 | 30,631 | -0.28(-2.03%) |
Jan 16, 2024 | 13.88 | 13.95 | 13.75 | 13.95 | 23,568 | +0.10(+0.72%) |
Jan 12, 2024 | 13.94 | 13.96 | 13.78 | 13.85 | 19,992 | +0.12(+0.87%) |
Jan 11, 2024 | 13.67 | 13.73 | 13.62 | 13.73 | 13,479 | +0.07(+0.51%) |
Jan 10, 2024 | 13.48 | 13.84 | 13.48 | 13.66 | 22,276 | +0.11(+0.81%) |
Jan 09, 2024 | 13.49 | 13.57 | 13.42 | 13.55 | 21,756 | -0.02(-0.15%) |
Jan 08, 2024 | 13.48 | 13.71 | 13.34 | 13.57 | 34,413 | +0.11(+0.82%) |
Jan 05, 2024 | 13.70 | 13.70 | 13.37 | 13.46 | 29,994 | -0.19(-1.39%) |
Jan 04, 2024 | 13.62 | 13.69 | 13.59 | 13.65 | 8,586 | +0.04(+0.26%) |
Jan 03, 2024 | 13.68 | 13.78 | 13.53 | 13.62 | 11,253 | -0.06(-0.48%) |
Jan 02, 2024 | 14.03 | 14.03 | 13.56 | 13.68 | 35,285 | -0.27(-1.94%) |
Dec 29, 2023 | 13.85 | 14.05 | 13.85 | 13.95 | 13,896 | -0.10(-0.71%) |
Dec 28, 2023 | 14.17 | 14.24 | 14.00 | 14.05 | 16,880 | -0.12(-0.85%) |
Dec 27, 2023 | 13.93 | 14.21 | 13.93 | 14.17 | 33,381 | +0.08(+0.57%) |
Dec 26, 2023 | 14.06 | 14.15 | 14.00 | 14.09 | 25,402 | -0.11(-0.76%) |
Dec 22, 2023 | 14.20 | 14.21 | 14.00 | 14.20 | 14,007 | +0.20(+1.41%) |
Dec 21, 2023 | 13.84 | 14.09 | 13.84 | 14.00 | 24,362 | +0.19(+1.38%) |
Dec 20, 2023 | 14.10 | 14.10 | 13.81 | 13.81 | 25,598 | -0.27(-1.92%) |
Dec 19, 2023 | 13.98 | 14.18 | 13.98 | 14.08 | 28,602 | +0.21(+1.54%) |
Dec 18, 2023 | 14.10 | 14.10 | 13.84 | 13.87 | 14,237 | -0.13(-0.95%) |
Dec 15, 2023 | 13.89 | 14.18 | 13.89 | 14.00 | 19,228 | +0.03(+0.21%) |
Dec 14, 2023 | 13.95 | 14.08 | 13.86 | 13.97 | 20,876 | +0.10(+0.72%) |
Dec 13, 2023 | 13.47 | 13.88 | 13.35 | 13.87 | 27,810 | +0.41(+3.05%) |
Dec 12, 2023 | 13.85 | 13.85 | 13.40 | 13.46 | 21,716 | -0.61(-4.36%) |
Dec 11, 2023 | 13.84 | 14.07 | 13.84 | 14.07 | 20,430 | +0.04(+0.31%) |
Dec 08, 2023 | 13.65 | 14.21 | 13.65 | 14.03 | 22,899 | +0.36(+2.61%) |
Dec 07, 2023 | 13.83 | 13.83 | 13.62 | 13.67 | 27,630 | -0.18(-1.28%) |
Dec 06, 2023 | 13.35 | 14.02 | 13.35 | 13.85 | 15,603 | -0.01(-0.07%) |
Dec 05, 2023 | 14.00 | 14.00 | 13.85 | 13.86 | 13,194 | -0.25(-1.74%) |
Dec 04, 2023 | 14.36 | 14.38 | 14.02 | 14.11 | 16,930 | -0.42(-2.88%) |
Dec 01, 2023 | 14.35 | 14.52 | 14.07 | 14.52 | 23,931 | +0.45(+3.23%) |
Nov 30, 2023 | 13.80 | 14.07 | 13.80 | 14.07 | 68,398 | +0.23(+1.68%) |
Nov 29, 2023 | 13.70 | 13.89 | 13.70 | 13.84 | 12,422 | -0.08(-0.59%) |
Nov 28, 2023 | 13.69 | 13.94 | 13.69 | 13.92 | 16,340 | +0.16(+1.20%) |
Nov 27, 2023 | 13.33 | 13.94 | 13.33 | 13.76 | 9,110 | -0.02(-0.11%) |
Nov 24, 2023 | 13.84 | 13.90 | 13.77 | 13.77 | 6,525 | +0.11(+0.77%) |
Nov 22, 2023 | 13.61 | 13.67 | 13.53 | 13.66 | 14,805 | +0.04(+0.33%) |
Nov 21, 2023 | 13.80 | 13.91 | 13.61 | 13.62 | 9,968 | -0.18(-1.31%) |
Nov 20, 2023 | 13.82 | 13.93 | 13.77 | 13.80 | 17,206 | -0.02(-0.14%) |
Nov 17, 2023 | 13.94 | 13.94 | 13.71 | 13.82 | 14,096 | +0.13(+0.95%) |
Nov 16, 2023 | 13.89 | 13.94 | 13.61 | 13.69 | 16,698 | -0.20(-1.44%) |
Nov 15, 2023 | 13.74 | 14.16 | 13.74 | 13.89 | 20,106 | +0.26(+1.89%) |
Nov 14, 2023 | 13.85 | 13.93 | 13.62 | 13.63 | 14,821 | +0.03(+0.24%) |
Nov 13, 2023 | 13.75 | 13.83 | 13.60 | 13.60 | 23,157 | -0.24(-1.73%) |
Nov 10, 2023 | 13.81 | 13.87 | 13.66 | 13.84 | 41,403 | -0.07(-0.54%) |
Nov 09, 2023 | 14.06 | 14.69 | 13.87 | 13.91 | 26,524 | +0.19(+1.42%) |
Nov 08, 2023 | 13.82 | 14.02 | 13.64 | 13.72 | 33,244 | -0.14(-0.98%) |
Nov 07, 2023 | 14.12 | 14.23 | 13.86 | 13.86 | 33,587 | -0.39(-2.76%) |
Nov 06, 2023 | 14.67 | 14.68 | 14.24 | 14.25 | 16,815 | -0.32(-2.21%) |
Nov 03, 2023 | 14.80 | 14.90 | 14.57 | 14.57 | 27,012 | -0.29(-1.95%) |
Nov 02, 2023 | 15.01 | 15.07 | 14.78 | 14.86 | 20,677 | +0.11(+0.76%) |
Nov 01, 2023 | 14.49 | 14.83 | 14.49 | 14.75 | 9,225 | -0.03(-0.20%) |
Oct 31, 2023 | 14.45 | 14.99 | 14.41 | 14.78 | 67,000 | +0.38(+2.64%) |
Oct 30, 2023 | 14.10 | 14.59 | 14.10 | 14.40 | 25,895 | +0.06(+0.42%) |
Oct 27, 2023 | 14.65 | 14.66 | 14.34 | 14.34 | 19,189 | -0.18(-1.24%) |
Oct 26, 2023 | 14.10 | 14.54 | 14.10 | 14.52 | 13,921 | +0.03(+0.22%) |
Oct 25, 2023 | 14.50 | 14.70 | 14.48 | 14.49 | 10,514 | -0.12(-0.81%) |
Oct 24, 2023 | 14.70 | 14.80 | 14.56 | 14.61 | 16,711 | -0.29(-1.97%) |
Oct 23, 2023 | 14.79 | 15.00 | 14.68 | 14.90 | 12,743 | -0.31(-2.07%) |
Oct 20, 2023 | 14.96 | 15.34 | 14.90 | 15.21 | 37,695 | +0.33(+2.25%) |
Oct 19, 2023 | 15.62 | 15.62 | 14.77 | 14.88 | 40,666 | -0.67(-4.31%) |
Oct 18, 2023 | 15.40 | 15.60 | 15.40 | 15.55 | 14,328 | +0.21(+1.37%) |
Oct 17, 2023 | 15.44 | 15.59 | 15.33 | 15.34 | 13,706 | -0.19(-1.22%) |
Oct 16, 2023 | 15.65 | 15.70 | 15.46 | 15.53 | 7,964 | +0.40(+2.68%) |
Oct 13, 2023 | 15.31 | 15.34 | 15.12 | 15.12 | 8,230 | -0.54(-3.48%) |
Oct 12, 2023 | 15.44 | 15.67 | 15.39 | 15.67 | 5,974 | +0.23(+1.49%) |
Oct 11, 2023 | 15.52 | 15.56 | 15.39 | 15.44 | 5,076 | -0.11(-0.71%) |
Oct 10, 2023 | 16.00 | 16.00 | 15.42 | 15.55 | 9,302 | +0.02(+0.13%) |
Oct 09, 2023 | 15.57 | 15.60 | 15.53 | 15.53 | 1,663 | +0.12(+0.76%) |
Oct 06, 2023 | 15.13 | 15.46 | 14.96 | 15.41 | 4,988 | +0.36(+2.41%) |
Oct 05, 2023 | 14.94 | 15.13 | 14.90 | 15.05 | 9,835 | +0.21(+1.42%) |
Oct 04, 2023 | 14.86 | 15.00 | 14.73 | 14.84 | 21,645 | -0.16(-1.07%) |
Oct 03, 2023 | 15.55 | 15.55 | 14.99 | 15.00 | 36,182 | -0.64(-4.09%) |
Oct 02, 2023 | 15.73 | 15.78 | 15.55 | 15.64 | 22,188 | -0.52(-3.22%) |
Sep 29, 2023 | 15.70 | 16.16 | 15.70 | 16.16 | 25,351 | +0.61(+3.92%) |
Sep 28, 2023 | 15.46 | 15.65 | 15.45 | 15.55 | 46,092 | +0.08(+0.52%) |
Sep 27, 2023 | 15.37 | 15.54 | 15.21 | 15.47 | 31,304 | +0.16(+1.05%) |
Sep 26, 2023 | 15.64 | 15.64 | 15.25 | 15.31 | 15,360 | -0.35(-2.23%) |
Sep 25, 2023 | 15.50 | 15.66 | 15.61 | 15.66 | 10,156 | +0.01(+0.06%) |
Sep 22, 2023 | 15.50 | 15.73 | 15.50 | 15.65 | 8,707 | +0.03(+0.19%) |
Sep 21, 2023 | 15.63 | 15.80 | 15.59 | 15.62 | 13,908 | -0.12(-0.76%) |
Sep 20, 2023 | 16.07 | 16.20 | 15.74 | 15.74 | 12,735 | +0.01(+0.06%) |
Sep 19, 2023 | 16.25 | 16.30 | 15.73 | 15.73 | 10,418 | -0.53(-3.26%) |
Sep 18, 2023 | 16.23 | 16.34 | 16.11 | 16.26 | 10,290 | +0.03(+0.18%) |
Sep 15, 2023 | 15.93 | 16.49 | 15.93 | 16.23 | 23,215 | +0.29(+1.83%) |
Sep 14, 2023 | 15.82 | 16.06 | 15.66 | 15.94 | 23,399 | +0.48(+3.09%) |
Sep 13, 2023 | 15.59 | 15.65 | 15.37 | 15.46 | 4,971 | -0.10(-0.65%) |
Sep 12, 2023 | 15.17 | 15.62 | 15.17 | 15.56 | 7,653 | +0.06(+0.40%) |
Sep 11, 2023 | 15.50 | 15.64 | 15.27 | 15.50 | 25,225 | +0.23(+1.51%) |
Sep 08, 2023 | 15.10 | 15.46 | 15.00 | 15.27 | 22,551 | -0.07(-0.46%) |
Sep 07, 2023 | 15.00 | 15.45 | 15.00 | 15.34 | 8,978 | -0.13(-0.84%) |
Sep 06, 2023 | 15.64 | 15.69 | 15.37 | 15.47 | 9,373 | -0.16(-1.02%) |
Sep 05, 2023 | 15.75 | 16.00 | 15.63 | 15.63 | 16,804 | -0.54(-3.37%) |
Sep 01, 2023 | 16.22 | 16.27 | 15.91 | 16.18 | 12,483 | -0.18(-1.13%) |
Aug 31, 2023 | 15.75 | 16.36 | 15.52 | 16.36 | 15,197 | +0.98(+6.37%) |
Aug 30, 2023 | 14.44 | 15.61 | 14.44 | 15.38 | 21,045 | +0.11(+0.71%) |
Aug 29, 2023 | 14.88 | 15.27 | 14.86 | 15.27 | 6,354 | +0.32(+2.13%) |
Aug 28, 2023 | 15.27 | 15.27 | 14.80 | 14.95 | 60,472 | -0.46(-2.97%) |
Aug 25, 2023 | 15.61 | 15.61 | 15.41 | 15.41 | 1,795 | -0.16(-1.01%) |
Aug 24, 2023 | 14.41 | 15.64 | 14.41 | 15.57 | 5,490 | -0.06(-0.40%) |
Aug 23, 2023 | 15.70 | 15.70 | 15.63 | 15.63 | 6,103 | +0.09(+0.58%) |
Aug 22, 2023 | 15.54 | 15.60 | 15.51 | 15.54 | 16,710 | +0.08(+0.52%) |
Aug 21, 2023 | 14.89 | 15.50 | 14.82 | 15.46 | 9,361 | +0.64(+4.32%) |
Aug 18, 2023 | 14.00 | 14.99 | 14.00 | 14.82 | 13,872 | +0.66(+4.66%) |
Aug 17, 2023 | 14.40 | 14.41 | 14.16 | 14.16 | 2,843 | -0.19(-1.30%) |
Aug 16, 2023 | 14.22 | 14.35 | 14.17 | 14.35 | 7,559 | +0.19(+1.34%) |
Aug 15, 2023 | 14.35 | 14.35 | 14.15 | 14.16 | 25,812 | -0.21(-1.49%) |
Aug 14, 2023 | 14.44 | 14.60 | 14.37 | 14.37 | 16,291 | -0.22(-1.51%) |
Aug 11, 2023 | 14.47 | 14.59 | 14.37 | 14.59 | 20,876 | +0.05(+0.35%) |
Aug 10, 2023 | 14.75 | 14.87 | 14.50 | 14.54 | 28,049 | -0.33(-2.22%) |
Aug 09, 2023 | 15.56 | 15.56 | 14.80 | 14.87 | 33,408 | -0.78(-4.98%) |
Aug 08, 2023 | 15.70 | 15.78 | 15.25 | 15.65 | 10,168 | -0.15(-0.98%) |
Aug 07, 2023 | 15.60 | 15.84 | 15.53 | 15.80 | 5,550 | +0.06(+0.38%) |
Aug 04, 2023 | 15.59 | 15.75 | 15.59 | 15.75 | 5,667 | +0.16(+1.00%) |
Aug 03, 2023 | 15.54 | 15.67 | 15.54 | 15.59 | 10,609 | +0.07(+0.45%) |
Aug 02, 2023 | 15.79 | 15.79 | 15.41 | 15.52 | 7,558 | -0.38(-2.36%) |
Aug 01, 2023 | 16.18 | 16.18 | 15.82 | 15.89 | 4,894 | -0.37(-2.24%) |
Jul 31, 2023 | 16.02 | 16.26 | 15.95 | 16.26 | 14,932 | +0.36(+2.26%) |
Jul 28, 2023 | 15.70 | 15.90 | 15.70 | 15.90 | 9,572 | +0.18(+1.15%) |
Jul 27, 2023 | 15.71 | 15.95 | 15.70 | 15.72 | 10,964 | -0.16(-1.01%) |
Jul 26, 2023 | 16.84 | 16.84 | 15.75 | 15.88 | 5,964 | -0.42(-2.58%) |
Jul 25, 2023 | 15.78 | 16.30 | 15.75 | 16.30 | 15,405 | +0.30(+1.88%) |
Jul 24, 2023 | 16.07 | 16.12 | 15.79 | 16.00 | 12,573 | +0.21(+1.33%) |
Jul 21, 2023 | 15.92 | 15.95 | 15.79 | 15.79 | 12,430 | -0.40(-2.47%) |
Jul 20, 2023 | 15.75 | 16.34 | 15.75 | 16.19 | 7,739 | -0.10(-0.61%) |
Jul 19, 2023 | 16.24 | 16.34 | 16.22 | 16.29 | 10,611 | +0.05(+0.30%) |
Jul 18, 2023 | 16.35 | 16.35 | 16.20 | 16.24 | 7,645 | +0.04(+0.22%) |
Jul 17, 2023 | 16.37 | 16.37 | 16.08 | 16.21 | 12,005 | -0.19(-1.13%) |
Jul 14, 2023 | 15.50 | 16.41 | 15.50 | 16.39 | 15,936 | +0.05(+0.32%) |
Jul 13, 2023 | 16.60 | 16.61 | 16.31 | 16.34 | 10,427 | -0.18(-1.09%) |
Jul 12, 2023 | 16.22 | 16.66 | 16.22 | 16.52 | 21,536 | +0.39(+2.42%) |
Jul 11, 2023 | 16.30 | 16.40 | 16.09 | 16.13 | 21,149 | +0.02(+0.16%) |
Jul 10, 2023 | 16.15 | 16.16 | 16.08 | 16.11 | 8,629 | -0.00(-0.03%) |
Jul 07, 2023 | 16.10 | 16.14 | 16.04 | 16.11 | 2,877 | +0.50(+3.17%) |
Jul 06, 2023 | 15.92 | 15.92 | 15.59 | 15.61 | 4,238 | -0.51(-3.18%) |
Jul 05, 2023 | 16.33 | 16.33 | 16.07 | 16.13 | 23,049 | -0.48(-2.87%) |
Jul 03, 2023 | 16.87 | 16.87 | 16.40 | 16.61 | 5,136 | +0.07(+0.39%) |
Jun 30, 2023 | 15.73 | 16.54 | 15.73 | 16.54 | 9,247 | +0.32(+1.97%) |
Jun 29, 2023 | 16.31 | 16.44 | 16.22 | 16.22 | 7,181 | +0.28(+1.76%) |
Jun 28, 2023 | 16.12 | 16.12 | 15.75 | 15.94 | 14,921 | -0.36(-2.19%) |
Jun 27, 2023 | 15.85 | 16.35 | 15.85 | 16.30 | 6,185 | +0.37(+2.30%) |
Jun 26, 2023 | 16.00 | 16.02 | 15.90 | 15.93 | 6,750 | +0.15(+0.95%) |
Jun 23, 2023 | 15.80 | 15.80 | 15.60 | 15.78 | 10,724 | -0.05(-0.32%) |
Jun 22, 2023 | 15.68 | 16.01 | 15.68 | 15.83 | 167,067 | -0.04(-0.25%) |
Jun 21, 2023 | 16.08 | 16.09 | 15.87 | 15.87 | 5,065 | -0.19(-1.18%) |
Jun 20, 2023 | 16.50 | 16.50 | 15.98 | 16.06 | 8,963 | -0.25(-1.53%) |
Jun 16, 2023 | 16.53 | 16.55 | 16.24 | 16.31 | 4,874 | -0.04(-0.24%) |
Jun 15, 2023 | 16.44 | 16.70 | 16.35 | 16.35 | 8,014 | -0.16(-0.97%) |
Jun 14, 2023 | 16.35 | 16.66 | 16.35 | 16.51 | 8,651 | +0.24(+1.47%) |
Jun 13, 2023 | 16.43 | 16.46 | 16.21 | 16.27 | 8,782 | +0.17(+1.06%) |
Jun 12, 2023 | 16.02 | 16.17 | 16.01 | 16.10 | 3,779 | -0.06(-0.37%) |
Jun 09, 2023 | 16.19 | 16.27 | 16.13 | 16.16 | 16,470 | -0.03(-0.19%) |
Jun 08, 2023 | 16.13 | 16.19 | 16.12 | 16.19 | 4,381 | -0.01(-0.06%) |
Jun 07, 2023 | 16.00 | 16.64 | 16.00 | 16.20 | 5,364 | -0.30(-1.85%) |
Jun 06, 2023 | 16.30 | 16.52 | 16.29 | 16.50 | 10,511 | +0.25(+1.54%) |
Jun 05, 2023 | 16.15 | 16.30 | 16.13 | 16.25 | 4,420 | -0.05(-0.32%) |
Jun 02, 2023 | 16.23 | 16.31 | 16.22 | 16.31 | 1,880 | +0.04(+0.22%) |
Jun 01, 2023 | 16.23 | 16.29 | 16.18 | 16.27 | 9,391 | +0.37(+2.33%) |
May 31, 2023 | 15.50 | 15.90 | 15.39 | 15.90 | 13,274 | +0.37(+2.38%) |
May 30, 2023 | 15.50 | 15.81 | 15.50 | 15.53 | 3,088 | -0.25(-1.55%) |
May 26, 2023 | 16.04 | 16.05 | 15.75 | 15.78 | 4,260 | +0.20(+1.25%) |
May 25, 2023 | 15.50 | 15.89 | 15.50 | 15.58 | 11,429 | -0.23(-1.45%) |
May 24, 2023 | 15.43 | 16.03 | 15.43 | 15.81 | 12,762 | -0.52(-3.18%) |
May 23, 2023 | 16.00 | 16.33 | 15.97 | 16.33 | 7,051 | +0.24(+1.49%) |
May 22, 2023 | 15.51 | 16.33 | 15.51 | 16.09 | 11,345 | -0.23(-1.40%) |
May 19, 2023 | 15.50 | 16.32 | 15.50 | 16.32 | 3,904 | +0.09(+0.54%) |
May 18, 2023 | 16.03 | 16.23 | 16.02 | 16.23 | 9,847 | +0.18(+1.12%) |
May 17, 2023 | 15.91 | 16.11 | 15.89 | 16.05 | 4,572 | +0.06(+0.38%) |
May 16, 2023 | 15.75 | 16.12 | 15.75 | 15.99 | 6,180 | -0.12(-0.74%) |
May 15, 2023 | 15.80 | 16.37 | 15.80 | 16.11 | 8,172 | +0.32(+2.05%) |
May 12, 2023 | 15.83 | 15.88 | 15.72 | 15.79 | 8,538 | +0.45(+2.91%) |
May 11, 2023 | 16.08 | 16.08 | 15.17 | 15.34 | 8,249 | -0.71(-4.42%) |
May 10, 2023 | 16.00 | 16.30 | 15.99 | 16.05 | 4,629 | +0.04(+0.26%) |
May 09, 2023 | 16.19 | 16.32 | 16.01 | 16.01 | 28,530 | -0.29(-1.79%) |
May 08, 2023 | 16.14 | 16.30 | 16.14 | 16.30 | 16,349 | +0.21(+1.31%) |
May 05, 2023 | 15.85 | 16.21 | 15.81 | 16.09 | 11,836 | +0.28(+1.77%) |
May 04, 2023 | 15.62 | 15.91 | 15.62 | 15.81 | 23,100 | +0.14(+0.89%) |
May 03, 2023 | 16.09 | 16.09 | 15.65 | 15.67 | 4,227 | -0.21(-1.31%) |
May 02, 2023 | 15.77 | 15.94 | 15.59 | 15.88 | 17,297 | +0.11(+0.68%) |
May 01, 2023 | 15.74 | 15.95 | 15.74 | 15.77 | 2,815 | +0.03(+0.20%) |
Apr 28, 2023 | 15.80 | 15.80 | 15.25 | 15.74 | 13,023 | -0.06(-0.38%) |
Apr 27, 2023 | 15.61 | 15.88 | 15.61 | 15.80 | 5,128 | +0.00(+0.00%) |
Apr 26, 2023 | 15.61 | 15.85 | 15.61 | 15.80 | 8,733 | +0.11(+0.71%) |
Apr 25, 2023 | 15.61 | 15.78 | 15.40 | 15.69 | 17,902 | -0.01(-0.08%) |
Apr 24, 2023 | 15.76 | 15.94 | 15.70 | 15.70 | 8,333 | -0.26(-1.63%) |
Apr 21, 2023 | 15.95 | 15.98 | 15.85 | 15.96 | 6,098 | -0.30(-1.88%) |
Apr 20, 2023 | 16.39 | 16.62 | 16.25 | 16.27 | 7,433 | -0.31(-1.90%) |
Apr 19, 2023 | 16.22 | 16.58 | 16.22 | 16.58 | 9,549 | -0.26(-1.54%) |
Apr 18, 2023 | 16.72 | 16.84 | 16.38 | 16.84 | 6,983 | +0.50(+3.06%) |
Apr 17, 2023 | 17.00 | 17.00 | 16.20 | 16.34 | 14,160 | -0.47(-2.80%) |
Apr 14, 2023 | 16.95 | 16.96 | 16.62 | 16.81 | 4,480 | -0.14(-0.80%) |
Apr 13, 2023 | 17.00 | 17.15 | 16.87 | 16.95 | 16,006 | +0.05(+0.27%) |
Apr 12, 2023 | 16.42 | 17.00 | 16.42 | 16.90 | 17,244 | +0.35(+2.11%) |
Apr 11, 2023 | 16.60 | 16.67 | 16.41 | 16.55 | 13,263 | -0.01(-0.06%) |
Apr 10, 2023 | 16.60 | 16.60 | 16.38 | 16.56 | 9,731 | -0.14(-0.84%) |
Apr 06, 2023 | 16.48 | 16.79 | 16.48 | 16.70 | 6,895 | -0.06(-0.38%) |
Apr 05, 2023 | 16.81 | 16.81 | 16.71 | 16.76 | 3,934 | -0.07(-0.39%) |
Apr 04, 2023 | 16.84 | 17.00 | 16.80 | 16.83 | 16,955 | -0.09(-0.53%) |