Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.65 | 15.73 | 15.73 | 15.78 | 282,037 | +0.17(+1.09%) |
Mar 27, 2024 | 15.45 | 15.61 | 15.44 | 15.61 | 429,479 | +0.04(+0.24%) |
Mar 26, 2024 | 15.42 | 15.58 | 15.35 | 15.57 | 432,815 | +0.17(+1.11%) |
Mar 25, 2024 | 15.19 | 15.49 | 15.11 | 15.40 | 890,994 | +0.24(+1.56%) |
Mar 22, 2024 | 15.28 | 15.46 | 15.15 | 15.16 | 1,655,869 | -0.05(-0.31%) |
Mar 21, 2024 | 14.17 | 15.22 | 14.05 | 15.21 | 5,275,436 | +1.27(+9.12%) |
Mar 20, 2024 | 13.72 | 14.08 | 13.38 | 13.94 | 3,993,378 | -0.67(-4.61%) |
Mar 19, 2024 | 14.47 | 15.07 | 14.47 | 14.61 | 1,458,699 | -0.08(-0.52%) |
Mar 18, 2024 | 15.44 | 15.54 | 14.64 | 14.69 | 1,687,697 | -0.89(-5.72%) |
Mar 15, 2024 | 16.77 | 16.89 | 15.54 | 15.58 | 3,263,238 | -1.36(-8.01%) |
Mar 14, 2024 | 16.84 | 16.95 | 16.82 | 16.94 | 828,619 | +0.09(+0.56%) |
Mar 13, 2024 | 16.89 | 16.89 | 16.76 | 16.84 | 3,157,067 | -0.04(-0.23%) |
Mar 12, 2024 | 16.86 | 16.89 | 16.86 | 16.88 | 468,955 | +0.00(+0.00%) |
Mar 11, 2024 | 16.89 | 16.90 | 16.87 | 16.88 | 530,495 | -0.01(-0.06%) |
Mar 08, 2024 | 16.86 | 16.90 | 16.86 | 16.89 | 2,012,881 | +0.03(+0.17%) |
Mar 07, 2024 | 16.87 | 16.91 | 16.85 | 16.86 | 4,163,246 | -0.02(-0.11%) |
Mar 06, 2024 | 16.81 | 16.89 | 16.81 | 16.88 | 1,831,380 | +0.05(+0.28%) |
Mar 05, 2024 | 16.81 | 16.86 | 16.81 | 16.83 | 1,971,567 | +0.01(+0.06%) |
Mar 04, 2024 | 16.79 | 16.83 | 16.77 | 16.82 | 3,384,854 | +0.09(+0.51%) |
Mar 01, 2024 | 16.80 | 16.84 | 16.74 | 16.74 | 1,117,713 | -0.07(-0.40%) |
Feb 29, 2024 | 16.79 | 16.82 | 16.79 | 16.80 | 1,241,325 | -0.02(-0.11%) |
Feb 28, 2024 | 16.80 | 16.83 | 16.79 | 16.82 | 3,856,021 | +0.03(+0.17%) |
Feb 27, 2024 | 16.81 | 16.83 | 16.76 | 16.79 | 1,971,772 | -0.05(-0.28%) |
Feb 26, 2024 | 16.84 | 16.85 | 16.83 | 16.84 | 924,489 | +0.00(+0.00%) |
Feb 23, 2024 | 16.84 | 16.85 | 16.82 | 16.84 | 743,376 | +0.00(+0.00%) |
Feb 22, 2024 | 16.84 | 16.86 | 16.82 | 16.84 | 1,437,491 | -0.01(-0.06%) |
Feb 21, 2024 | 16.90 | 16.90 | 16.84 | 16.85 | 1,004,467 | -0.02(-0.11%) |
Feb 20, 2024 | 16.83 | 16.94 | 16.81 | 16.87 | 4,364,107 | +0.04(+0.23%) |
Feb 16, 2024 | 16.84 | 16.86 | 16.83 | 16.83 | 767,688 | -0.03(-0.17%) |
Feb 15, 2024 | 16.83 | 16.89 | 16.82 | 16.86 | 1,046,188 | +0.01(+0.06%) |
Feb 14, 2024 | 16.90 | 16.91 | 16.81 | 16.85 | 2,608,747 | -0.06(-0.34%) |
Feb 13, 2024 | 16.89 | 16.92 | 16.84 | 16.91 | 1,911,283 | +0.00(+0.00%) |
Feb 12, 2024 | 16.88 | 16.93 | 16.86 | 16.91 | 2,688,179 | +0.01(+0.06%) |
Feb 09, 2024 | 16.88 | 16.90 | 16.85 | 16.90 | 1,270,406 | +0.03(+0.17%) |
Feb 08, 2024 | 16.84 | 16.88 | 16.84 | 16.87 | 2,451,211 | -0.02(-0.11%) |
Feb 07, 2024 | 16.83 | 16.90 | 16.81 | 16.89 | 2,358,288 | +0.05(+0.28%) |
Feb 06, 2024 | 16.80 | 16.84 | 16.79 | 16.84 | 2,213,041 | +0.04(+0.23%) |
Feb 05, 2024 | 16.82 | 16.82 | 16.79 | 16.80 | 1,361,989 | -0.01(-0.06%) |
Feb 02, 2024 | 16.82 | 16.82 | 16.80 | 16.81 | 1,063,054 | -0.01(-0.06%) |
Feb 01, 2024 | 16.83 | 16.87 | 16.78 | 16.82 | 2,522,425 | +0.08(+0.45%) |
Jan 31, 2024 | 16.76 | 16.78 | 16.74 | 16.75 | 1,119,042 | -0.04(-0.23%) |
Jan 30, 2024 | 16.76 | 16.78 | 16.75 | 16.78 | 630,261 | +0.02(+0.11%) |
Jan 29, 2024 | 16.76 | 16.78 | 16.73 | 16.76 | 580,572 | -0.01(-0.06%) |
Jan 26, 2024 | 16.74 | 16.78 | 16.73 | 16.77 | 984,404 | +0.04(+0.23%) |
Jan 25, 2024 | 16.75 | 16.75 | 16.71 | 16.74 | 2,038,296 | +0.02(+0.11%) |
Jan 24, 2024 | 16.75 | 16.82 | 16.72 | 16.72 | 1,328,910 | +0.01(+0.06%) |
Jan 23, 2024 | 16.73 | 16.74 | 16.70 | 16.71 | 1,021,919 | +0.01(+0.06%) |
Jan 22, 2024 | 16.72 | 16.73 | 16.70 | 16.70 | 1,240,420 | +0.00(+0.00%) |
Jan 19, 2024 | 16.73 | 16.73 | 16.69 | 16.70 | 1,165,160 | -0.01(-0.06%) |
Jan 18, 2024 | 16.72 | 16.72 | 16.69 | 16.71 | 789,979 | +0.00(+0.00%) |
Jan 17, 2024 | 16.68 | 16.73 | 16.66 | 16.71 | 1,377,646 | +0.05(+0.29%) |
Jan 16, 2024 | 16.72 | 16.72 | 16.65 | 16.66 | 1,131,367 | +0.00(+0.00%) |
Jan 12, 2024 | 16.73 | 16.75 | 16.64 | 16.66 | 2,462,359 | -0.04(-0.23%) |
Jan 11, 2024 | 16.70 | 16.73 | 16.69 | 16.70 | 1,429,978 | -0.03(-0.17%) |
Jan 10, 2024 | 16.73 | 16.74 | 16.70 | 16.73 | 1,339,305 | -0.01(-0.06%) |
Jan 09, 2024 | 16.73 | 16.75 | 16.67 | 16.74 | 1,156,185 | +0.03(+0.17%) |
Jan 08, 2024 | 16.72 | 16.75 | 16.68 | 16.71 | 1,071,534 | +0.01(+0.06%) |
Jan 05, 2024 | 16.68 | 16.73 | 16.67 | 16.70 | 1,221,370 | +0.01(+0.06%) |
Jan 04, 2024 | 16.72 | 16.73 | 16.67 | 16.69 | 1,398,738 | -0.02(-0.11%) |
Jan 03, 2024 | 16.72 | 16.75 | 16.69 | 16.71 | 1,242,304 | +0.03(+0.17%) |
Jan 02, 2024 | 16.69 | 16.74 | 16.67 | 16.68 | 1,089,827 | -0.01(-0.06%) |
Dec 29, 2023 | 16.72 | 16.75 | 16.69 | 16.69 | 1,210,242 | -0.03(-0.17%) |
Dec 28, 2023 | 16.71 | 16.79 | 16.71 | 16.72 | 1,232,371 | +0.03(+0.17%) |
Dec 27, 2023 | 16.73 | 16.74 | 16.67 | 16.69 | 976,423 | -0.01(-0.06%) |
Dec 26, 2023 | 16.68 | 16.79 | 16.65 | 16.70 | 2,122,215 | -0.11(-0.68%) |
Dec 22, 2023 | 16.81 | 16.87 | 16.78 | 16.81 | 722,267 | +0.00(+0.00%) |
Dec 21, 2023 | 16.71 | 16.81 | 16.69 | 16.81 | 1,093,116 | +0.10(+0.62%) |
Dec 20, 2023 | 16.71 | 16.76 | 16.69 | 16.71 | 1,706,461 | -0.03(-0.17%) |
Dec 19, 2023 | 16.68 | 16.74 | 16.68 | 16.74 | 2,203,880 | +0.05(+0.28%) |
Dec 18, 2023 | 16.67 | 16.81 | 16.66 | 16.69 | 2,674,048 | +0.05(+0.28%) |
Dec 15, 2023 | 16.61 | 16.70 | 16.61 | 16.64 | 1,869,151 | -0.01(-0.06%) |
Dec 14, 2023 | 16.65 | 16.67 | 16.62 | 16.65 | 1,933,901 | +0.00(+0.00%) |
Dec 13, 2023 | 16.60 | 16.65 | 16.59 | 16.65 | 1,210,637 | +0.05(+0.29%) |
Dec 12, 2023 | 16.56 | 16.62 | 16.56 | 16.60 | 1,402,801 | +0.12(+0.75%) |
Dec 11, 2023 | 16.50 | 16.50 | 16.45 | 16.48 | 2,039,560 | +0.00(+0.00%) |
Dec 08, 2023 | 16.52 | 16.52 | 16.44 | 16.48 | 1,889,706 | -0.02(-0.11%) |
Dec 07, 2023 | 16.51 | 16.51 | 16.48 | 16.50 | 1,723,476 | +0.01(+0.06%) |
Dec 06, 2023 | 16.51 | 16.52 | 16.48 | 16.49 | 3,098,305 | -0.04(-0.22%) |
Dec 05, 2023 | 16.49 | 16.54 | 16.48 | 16.53 | 1,219,972 | +0.02(+0.11%) |
Dec 04, 2023 | 16.54 | 16.55 | 16.49 | 16.51 | 2,177,488 | -0.03(-0.17%) |
Dec 01, 2023 | 16.51 | 16.55 | 16.51 | 16.54 | 1,510,990 | +0.01(+0.06%) |
Nov 30, 2023 | 16.50 | 16.54 | 16.49 | 16.53 | 1,965,808 | +0.04(+0.22%) |
Nov 29, 2023 | 16.58 | 16.58 | 16.49 | 16.49 | 3,355,522 | -0.17(-1.05%) |
Nov 28, 2023 | 16.68 | 16.69 | 16.65 | 16.66 | 1,004,909 | +0.01(+0.06%) |
Nov 27, 2023 | 16.65 | 16.69 | 16.60 | 16.65 | 2,119,904 | -0.03(-0.17%) |
Nov 24, 2023 | 16.67 | 16.72 | 16.66 | 16.68 | 771,130 | +0.08(+0.50%) |
Nov 22, 2023 | 16.58 | 16.62 | 16.58 | 16.60 | 2,004,257 | +0.02(+0.11%) |
Nov 21, 2023 | 16.55 | 16.60 | 16.55 | 16.58 | 2,156,717 | +0.02(+0.11%) |
Nov 20, 2023 | 16.56 | 16.59 | 16.54 | 16.56 | 1,136,080 | +0.00(+0.00%) |
Nov 17, 2023 | 16.54 | 16.62 | 16.54 | 16.56 | 1,239,278 | +0.02(+0.11%) |
Nov 16, 2023 | 16.53 | 16.57 | 16.52 | 16.54 | 3,208,376 | +0.01(+0.06%) |
Nov 15, 2023 | 16.61 | 16.65 | 16.54 | 16.54 | 2,647,274 | -0.03(-0.17%) |
Nov 14, 2023 | 16.55 | 16.60 | 16.48 | 16.56 | 2,726,009 | +0.05(+0.28%) |
Nov 13, 2023 | 16.51 | 16.56 | 16.50 | 16.52 | 1,326,556 | -0.03(-0.17%) |
Nov 10, 2023 | 16.48 | 16.56 | 16.48 | 16.54 | 1,653,180 | +0.02(+0.11%) |
Nov 09, 2023 | 16.48 | 16.57 | 16.48 | 16.53 | 2,232,815 | +0.02(+0.11%) |
Nov 08, 2023 | 16.53 | 16.55 | 16.48 | 16.51 | 2,279,352 | +0.01(+0.06%) |
Nov 07, 2023 | 16.43 | 16.59 | 16.33 | 16.50 | 2,189,273 | +0.01(+0.06%) |
Nov 06, 2023 | 16.59 | 16.59 | 16.42 | 16.49 | 1,606,743 | -0.17(-0.99%) |
Nov 03, 2023 | 16.54 | 16.66 | 16.54 | 16.65 | 2,607,573 | +0.05(+0.28%) |
Nov 02, 2023 | 16.51 | 16.63 | 16.43 | 16.61 | 2,453,444 | +0.12(+0.72%) |
Nov 01, 2023 | 16.39 | 16.55 | 16.38 | 16.49 | 2,103,890 | +0.11(+0.67%) |
Oct 31, 2023 | 16.36 | 16.43 | 16.36 | 16.38 | 1,505,744 | -0.01(-0.06%) |
Oct 30, 2023 | 16.48 | 16.48 | 16.37 | 16.39 | 1,519,259 | -0.03(-0.17%) |
Oct 27, 2023 | 16.43 | 16.43 | 16.37 | 16.42 | 1,455,240 | +0.01(+0.06%) |
Oct 26, 2023 | 16.39 | 16.43 | 16.36 | 16.41 | 1,609,060 | -0.01(-0.06%) |
Oct 25, 2023 | 16.37 | 16.45 | 16.37 | 16.42 | 1,317,535 | +0.03(+0.17%) |
Oct 24, 2023 | 16.36 | 16.44 | 16.35 | 16.39 | 1,416,393 | +0.04(+0.22%) |
Oct 23, 2023 | 16.35 | 16.41 | 16.33 | 16.35 | 2,114,573 | +0.00(+0.00%) |
Oct 20, 2023 | 16.38 | 16.44 | 16.34 | 16.35 | 1,760,242 | +0.01(+0.06%) |
Oct 19, 2023 | 16.38 | 16.43 | 16.32 | 16.34 | 1,265,343 | -0.11(-0.67%) |
Oct 18, 2023 | 16.35 | 16.45 | 16.30 | 16.45 | 2,888,355 | +0.08(+0.51%) |
Oct 17, 2023 | 16.37 | 16.46 | 16.32 | 16.37 | 1,015,917 | +0.01(+0.06%) |
Oct 16, 2023 | 16.33 | 16.39 | 16.31 | 16.36 | 4,961,633 | -0.02(-0.11%) |
Oct 13, 2023 | 16.31 | 16.45 | 16.31 | 16.38 | 4,817,171 | -0.02(-0.11%) |
Oct 12, 2023 | 16.38 | 16.44 | 16.34 | 16.40 | 2,578,175 | -0.04(-0.22%) |
Oct 11, 2023 | 16.27 | 16.49 | 16.23 | 16.43 | 3,978,255 | +0.13(+0.79%) |
Oct 10, 2023 | 16.23 | 16.31 | 16.21 | 16.31 | 4,525,041 | +0.06(+0.34%) |
Oct 09, 2023 | 16.20 | 16.31 | 16.19 | 16.25 | 8,518,762 | +0.40(+2.55%) |
Oct 06, 2023 | 15.81 | 15.96 | 15.74 | 15.85 | 4,822,023 | -0.04(-0.23%) |
Oct 05, 2023 | 16.25 | 16.26 | 15.51 | 15.88 | 12,508,032 | +2.31(+17.06%) |
Oct 04, 2023 | 13.69 | 13.69 | 13.27 | 13.57 | 1,839,384 | -0.36(-2.57%) |
Oct 03, 2023 | 14.04 | 14.20 | 13.71 | 13.93 | 2,179,586 | -0.26(-1.81%) |
Oct 02, 2023 | 14.59 | 14.79 | 14.17 | 14.18 | 3,050,410 | -0.91(-6.03%) |
Sep 29, 2023 | 15.75 | 15.75 | 14.40 | 15.09 | 5,665,955 | -0.96(-6.01%) |
Sep 28, 2023 | 15.78 | 16.09 | 15.63 | 16.06 | 897,206 | +0.02(+0.11%) |
Sep 27, 2023 | 16.10 | 16.35 | 15.80 | 16.04 | 1,112,709 | +0.03(+0.17%) |
Sep 26, 2023 | 15.88 | 16.16 | 15.75 | 16.01 | 2,369,690 | +0.13(+0.81%) |
Sep 25, 2023 | 15.62 | 15.96 | 15.83 | 15.88 | 1,758,525 | +0.07(+0.46%) |
Sep 22, 2023 | 16.24 | 16.43 | 15.81 | 15.81 | 2,918,596 | +0.01(+0.06%) |
Sep 21, 2023 | 15.38 | 15.90 | 15.10 | 15.80 | 3,784,047 | +0.58(+3.80%) |
Sep 20, 2023 | 15.06 | 15.52 | 15.04 | 15.22 | 1,055,221 | +0.34(+2.28%) |
Sep 19, 2023 | 15.31 | 15.42 | 14.88 | 14.88 | 795,307 | -0.10(-0.67%) |
Sep 18, 2023 | 14.48 | 15.13 | 14.43 | 14.98 | 1,492,064 | +0.58(+4.02%) |
Sep 15, 2023 | 14.18 | 14.53 | 14.16 | 14.40 | 1,222,650 | +0.17(+1.23%) |
Sep 14, 2023 | 14.20 | 14.56 | 14.16 | 14.23 | 1,187,399 | +0.30(+2.18%) |
Sep 13, 2023 | 14.17 | 14.23 | 13.81 | 13.93 | 711,651 | -0.28(-1.94%) |
Sep 12, 2023 | 13.97 | 14.31 | 13.96 | 14.20 | 853,350 | +0.18(+1.31%) |
Sep 11, 2023 | 14.32 | 14.35 | 13.90 | 14.02 | 1,266,202 | -0.29(-2.05%) |
Sep 08, 2023 | 14.04 | 14.32 | 14.00 | 14.31 | 913,878 | +0.23(+1.63%) |
Sep 07, 2023 | 14.15 | 14.20 | 13.96 | 14.08 | 1,045,580 | -0.22(-1.54%) |
Sep 06, 2023 | 14.38 | 14.54 | 14.21 | 14.30 | 1,001,192 | +0.02(+0.13%) |
Sep 05, 2023 | 14.66 | 14.66 | 14.23 | 14.28 | 1,860,520 | -0.66(-4.44%) |
Sep 01, 2023 | 15.05 | 15.05 | 14.70 | 14.95 | 1,316,945 | -0.10(-0.64%) |
Aug 31, 2023 | 15.42 | 15.43 | 14.90 | 15.04 | 2,133,552 | -0.56(-3.58%) |
Aug 30, 2023 | 15.71 | 15.71 | 15.41 | 15.60 | 1,845,390 | -0.19(-1.22%) |
Aug 29, 2023 | 15.64 | 15.82 | 15.47 | 15.80 | 872,200 | +0.15(+0.95%) |
Aug 28, 2023 | 15.89 | 15.99 | 15.56 | 15.65 | 771,003 | -0.10(-0.61%) |
Aug 25, 2023 | 15.78 | 15.86 | 15.54 | 15.74 | 1,025,557 | +0.13(+0.84%) |
Aug 24, 2023 | 15.84 | 16.07 | 15.60 | 15.61 | 951,017 | -0.10(-0.61%) |
Aug 23, 2023 | 15.71 | 15.88 | 15.48 | 15.71 | 1,406,038 | -0.16(-0.99%) |
Aug 22, 2023 | 16.00 | 16.09 | 15.87 | 15.87 | 944,790 | -0.18(-1.14%) |
Aug 21, 2023 | 16.12 | 16.15 | 15.76 | 16.05 | 849,811 | -0.06(-0.38%) |
Aug 18, 2023 | 15.56 | 16.17 | 15.53 | 16.11 | 1,399,884 | +0.24(+1.54%) |
Aug 17, 2023 | 15.84 | 16.03 | 15.66 | 15.87 | 1,630,934 | +0.33(+2.14%) |
Aug 16, 2023 | 15.87 | 16.05 | 15.52 | 15.53 | 2,486,070 | +0.20(+1.31%) |
Aug 15, 2023 | 15.65 | 15.65 | 15.30 | 15.33 | 1,125,688 | -0.07(-0.45%) |
Aug 14, 2023 | 15.47 | 15.52 | 15.25 | 15.40 | 911,088 | +0.03(+0.17%) |
Aug 11, 2023 | 15.42 | 15.55 | 15.36 | 15.38 | 1,052,309 | +0.17(+1.15%) |
Aug 10, 2023 | 15.41 | 15.58 | 15.13 | 15.20 | 1,148,404 | -0.04(-0.23%) |
Aug 09, 2023 | 15.27 | 15.47 | 15.16 | 15.24 | 1,087,480 | +0.21(+1.40%) |
Aug 08, 2023 | 14.87 | 15.25 | 14.77 | 15.03 | 1,836,259 | +0.27(+1.84%) |
Aug 07, 2023 | 15.07 | 15.07 | 14.71 | 14.76 | 919,915 | -0.16(-1.05%) |
Aug 04, 2023 | 15.29 | 15.30 | 14.88 | 14.91 | 1,669,103 | +0.11(+0.77%) |
Aug 03, 2023 | 14.54 | 15.23 | 14.54 | 14.80 | 1,943,422 | +0.61(+4.31%) |
Aug 02, 2023 | 14.12 | 14.25 | 13.90 | 14.19 | 854,705 | -0.01(-0.06%) |
Aug 01, 2023 | 14.36 | 14.38 | 14.15 | 14.20 | 703,923 | -0.23(-1.58%) |
Jul 31, 2023 | 14.29 | 14.57 | 14.19 | 14.42 | 1,081,453 | +0.64(+4.63%) |
Jul 28, 2023 | 13.59 | 13.82 | 13.54 | 13.79 | 926,320 | +0.35(+2.60%) |
Jul 27, 2023 | 13.55 | 13.69 | 13.42 | 13.44 | 1,573,933 | -0.11(-0.84%) |
Jul 26, 2023 | 13.54 | 13.68 | 13.42 | 13.55 | 729,688 | -0.18(-1.34%) |
Jul 25, 2023 | 13.31 | 13.88 | 13.31 | 13.73 | 1,183,956 | +0.45(+3.42%) |
Jul 24, 2023 | 12.96 | 13.29 | 12.94 | 13.28 | 730,177 | +0.36(+2.77%) |
Jul 21, 2023 | 13.15 | 13.15 | 12.88 | 12.92 | 793,285 | -0.19(-1.47%) |
Jul 20, 2023 | 13.06 | 13.14 | 12.95 | 13.11 | 764,726 | +0.03(+0.20%) |
Jul 19, 2023 | 13.19 | 13.27 | 13.01 | 13.09 | 1,265,797 | -0.05(-0.40%) |
Jul 18, 2023 | 13.24 | 13.32 | 13.12 | 13.14 | 638,774 | -0.12(-0.92%) |
Jul 17, 2023 | 13.23 | 13.36 | 13.18 | 13.26 | 636,968 | -0.02(-0.13%) |
Jul 14, 2023 | 13.69 | 13.69 | 13.28 | 13.28 | 750,593 | -0.52(-3.80%) |
Jul 13, 2023 | 13.91 | 13.96 | 13.79 | 13.80 | 937,123 | +0.10(+0.70%) |
Jul 12, 2023 | 13.91 | 13.99 | 13.65 | 13.71 | 1,006,802 | +0.08(+0.58%) |
Jul 11, 2023 | 13.42 | 13.67 | 13.38 | 13.63 | 922,608 | +0.31(+2.36%) |
Jul 10, 2023 | 13.26 | 13.45 | 13.15 | 13.31 | 1,149,993 | +0.12(+0.93%) |
Jul 07, 2023 | 13.03 | 13.28 | 12.99 | 13.19 | 1,112,824 | +0.19(+1.48%) |
Jul 06, 2023 | 13.18 | 13.34 | 12.96 | 13.00 | 1,576,987 | -0.43(-3.19%) |
Jul 05, 2023 | 13.32 | 13.59 | 13.15 | 13.43 | 1,164,885 | +0.02(+0.13%) |
Jul 03, 2023 | 13.51 | 13.74 | 13.40 | 13.41 | 546,317 | +0.11(+0.85%) |
Jun 30, 2023 | 13.38 | 13.45 | 13.24 | 13.30 | 1,214,764 | +0.22(+1.67%) |
Jun 29, 2023 | 12.94 | 13.31 | 12.93 | 13.08 | 2,269,125 | +0.17(+1.35%) |
Jun 28, 2023 | 13.02 | 13.09 | 12.85 | 12.90 | 899,332 | -0.17(-1.34%) |
Jun 27, 2023 | 13.16 | 13.30 | 13.08 | 13.08 | 1,183,167 | -0.10(-0.79%) |
Jun 26, 2023 | 13.54 | 13.55 | 13.18 | 13.18 | 670,956 | -0.44(-3.21%) |
Jun 23, 2023 | 13.72 | 13.84 | 13.56 | 13.62 | 1,088,930 | -0.57(-4.00%) |
Jun 22, 2023 | 13.98 | 14.19 | 13.82 | 14.19 | 1,281,753 | +0.07(+0.50%) |
Jun 21, 2023 | 14.18 | 14.35 | 14.07 | 14.12 | 1,175,396 | +0.08(+0.56%) |
Jun 20, 2023 | 14.21 | 14.21 | 13.68 | 14.04 | 1,606,844 | -0.31(-2.13%) |
Jun 16, 2023 | 14.28 | 14.38 | 14.15 | 14.35 | 1,858,316 | -0.02(-0.12%) |
Jun 15, 2023 | 14.35 | 14.52 | 14.21 | 14.36 | 1,911,571 | +1.41(+10.85%) |
May 08, 2023 | 13.05 | 13.07 | 12.80 | 12.96 | 942,614 | -0.22(-1.64%) |
May 05, 2023 | 12.99 | 13.36 | 12.99 | 13.17 | 1,318,436 | +0.25(+1.93%) |
May 04, 2023 | 12.82 | 13.12 | 12.72 | 12.92 | 1,360,897 | -0.22(-1.71%) |
May 03, 2023 | 13.42 | 13.42 | 13.07 | 13.15 | 1,247,378 | -0.41(-3.01%) |
May 02, 2023 | 13.96 | 13.96 | 13.32 | 13.56 | 1,727,908 | -0.53(-3.78%) |
May 01, 2023 | 14.29 | 14.33 | 14.03 | 14.09 | 710,394 | -0.22(-1.51%) |
Apr 28, 2023 | 13.97 | 14.40 | 13.91 | 14.31 | 751,288 | +0.15(+1.06%) |
Apr 27, 2023 | 13.96 | 14.30 | 13.86 | 14.16 | 1,075,658 | +0.23(+1.67%) |
Apr 26, 2023 | 14.37 | 14.37 | 13.89 | 13.92 | 1,267,975 | -0.43(-3.01%) |
Apr 25, 2023 | 14.63 | 14.66 | 14.29 | 14.36 | 1,103,042 | -0.47(-3.20%) |
Apr 24, 2023 | 14.10 | 15.01 | 14.06 | 14.83 | 1,622,346 | +0.85(+6.07%) |
Apr 21, 2023 | 13.93 | 14.01 | 13.77 | 13.98 | 1,202,821 | -0.18(-1.29%) |
Apr 20, 2023 | 14.42 | 14.52 | 14.08 | 14.16 | 912,354 | -0.53(-3.62%) |
Apr 19, 2023 | 14.95 | 14.95 | 14.45 | 14.70 | 1,094,759 | -0.52(-3.39%) |
Apr 18, 2023 | 15.10 | 15.31 | 14.97 | 15.21 | 1,277,773 | +0.09(+0.61%) |
Apr 17, 2023 | 14.85 | 15.17 | 14.77 | 15.12 | 1,183,198 | +0.41(+2.77%) |
Apr 14, 2023 | 14.65 | 14.73 | 14.47 | 14.71 | 644,434 | +0.23(+1.61%) |
Apr 13, 2023 | 14.31 | 14.62 | 14.31 | 14.48 | 897,119 | +0.31(+2.17%) |
Apr 12, 2023 | 14.14 | 14.26 | 14.05 | 14.17 | 694,407 | +0.03(+0.18%) |
Apr 11, 2023 | 13.88 | 14.28 | 13.80 | 14.15 | 915,613 | +0.20(+1.43%) |
Apr 10, 2023 | 13.72 | 14.13 | 13.68 | 13.95 | 811,068 | +0.28(+2.07%) |
Apr 06, 2023 | 14.06 | 14.12 | 13.65 | 13.66 | 970,837 | -0.35(-2.49%) |
Apr 05, 2023 | 13.61 | 14.15 | 13.42 | 14.01 | 2,252,956 | +0.47(+3.44%) |
Apr 04, 2023 | 13.42 | 13.62 | 13.35 | 13.55 | 3,160,494 | +0.15(+1.12%) |