Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.92 | 18.03 | 18.03 | 18.00 | 743,938 | +0.08(+0.44%) |
Mar 27, 2024 | 17.90 | 17.95 | 17.84 | 17.93 | 1,009,830 | +0.15(+0.82%) |
Mar 26, 2024 | 17.86 | 17.97 | 17.76 | 17.78 | 957,763 | -0.03(-0.16%) |
Mar 25, 2024 | 17.91 | 18.08 | 17.80 | 17.81 | 2,410,388 | -0.05(-0.27%) |
Mar 22, 2024 | 18.13 | 18.13 | 17.79 | 17.86 | 716,743 | -0.23(-1.29%) |
Mar 21, 2024 | 17.95 | 18.18 | 17.95 | 18.09 | 954,080 | +0.21(+1.20%) |
Mar 20, 2024 | 17.61 | 17.89 | 17.55 | 17.88 | 863,273 | +0.25(+1.44%) |
Mar 19, 2024 | 17.64 | 17.68 | 17.53 | 17.62 | 607,468 | +0.03(+0.17%) |
Mar 18, 2024 | 17.68 | 17.75 | 17.58 | 17.60 | 732,103 | -0.04(-0.22%) |
Mar 15, 2024 | 17.57 | 17.74 | 17.47 | 17.63 | 1,220,530 | +0.07(+0.39%) |
Mar 14, 2024 | 17.72 | 17.77 | 17.52 | 17.57 | 708,581 | -0.24(-1.37%) |
Mar 13, 2024 | 17.82 | 17.94 | 17.78 | 17.81 | 627,797 | +0.02(+0.11%) |
Mar 12, 2024 | 17.79 | 17.85 | 17.66 | 17.79 | 562,995 | +0.08(+0.44%) |
Mar 11, 2024 | 17.66 | 17.83 | 17.59 | 17.71 | 885,380 | +0.04(+0.22%) |
Mar 08, 2024 | 17.72 | 17.87 | 17.63 | 17.67 | 937,538 | -0.04(-0.22%) |
Mar 07, 2024 | 18.06 | 18.10 | 17.50 | 17.71 | 4,475,215 | -0.24(-1.36%) |
Mar 06, 2024 | 17.84 | 18.23 | 17.84 | 17.96 | 1,567,113 | +0.23(+1.32%) |
Mar 05, 2024 | 17.69 | 17.81 | 17.62 | 17.72 | 843,847 | -0.03(-0.16%) |
Mar 04, 2024 | 17.64 | 17.88 | 17.63 | 17.75 | 922,306 | +0.15(+0.83%) |
Mar 01, 2024 | 17.60 | 17.67 | 17.47 | 17.60 | 725,768 | -0.02(-0.11%) |
Feb 29, 2024 | 17.48 | 17.66 | 17.39 | 17.62 | 1,018,634 | +0.15(+0.84%) |
Feb 28, 2024 | 17.72 | 17.74 | 17.38 | 17.48 | 980,450 | -0.28(-1.59%) |
Feb 27, 2024 | 17.81 | 17.89 | 17.61 | 17.76 | 1,628,335 | -0.09(-0.49%) |
Feb 26, 2024 | 17.77 | 17.93 | 17.73 | 17.85 | 1,176,897 | +0.13(+0.75%) |
Feb 23, 2024 | 17.87 | 17.95 | 17.70 | 17.72 | 1,046,460 | -0.09(-0.48%) |
Feb 22, 2024 | 17.69 | 17.82 | 17.61 | 17.80 | 977,599 | +0.26(+1.46%) |
Feb 21, 2024 | 17.56 | 17.67 | 17.45 | 17.54 | 1,247,441 | -0.02(-0.11%) |
Feb 20, 2024 | 17.57 | 17.70 | 17.47 | 17.56 | 1,570,050 | -0.12(-0.70%) |
Feb 16, 2024 | 17.12 | 17.74 | 17.09 | 17.69 | 2,424,359 | +0.82(+4.85%) |
Feb 15, 2024 | 16.74 | 16.99 | 16.74 | 16.87 | 1,279,034 | +0.20(+1.20%) |
Feb 14, 2024 | 16.71 | 16.85 | 16.59 | 16.67 | 1,221,666 | +0.08(+0.46%) |
Feb 13, 2024 | 16.51 | 16.75 | 16.39 | 16.59 | 882,732 | -0.07(-0.40%) |
Feb 12, 2024 | 16.45 | 16.73 | 16.39 | 16.66 | 616,763 | +0.22(+1.33%) |
Feb 09, 2024 | 16.33 | 16.46 | 16.28 | 16.44 | 576,146 | +0.11(+0.70%) |
Feb 08, 2024 | 16.27 | 16.35 | 16.16 | 16.33 | 494,627 | +0.08(+0.47%) |
Feb 07, 2024 | 16.19 | 16.31 | 16.13 | 16.25 | 592,814 | +0.01(+0.06%) |
Feb 06, 2024 | 16.36 | 16.40 | 16.19 | 16.24 | 605,325 | -0.14(-0.87%) |
Feb 05, 2024 | 16.36 | 16.44 | 16.19 | 16.38 | 630,218 | -0.05(-0.29%) |
Feb 02, 2024 | 16.26 | 16.52 | 16.23 | 16.43 | 580,007 | +0.09(+0.52%) |
Feb 01, 2024 | 16.52 | 16.57 | 15.90 | 16.35 | 1,010,126 | -0.11(-0.69%) |
Jan 31, 2024 | 16.88 | 17.04 | 16.42 | 16.46 | 1,064,847 | -0.47(-2.75%) |
Jan 30, 2024 | 16.78 | 16.95 | 16.77 | 16.93 | 605,597 | +0.15(+0.91%) |
Jan 29, 2024 | 16.73 | 16.78 | 16.62 | 16.77 | 614,043 | +0.08(+0.46%) |
Jan 26, 2024 | 16.50 | 16.74 | 16.50 | 16.70 | 966,920 | +0.21(+1.27%) |
Jan 25, 2024 | 16.43 | 16.50 | 16.38 | 16.49 | 521,204 | +0.16(+0.99%) |
Jan 24, 2024 | 16.60 | 16.60 | 16.32 | 16.33 | 733,468 | -0.19(-1.15%) |
Jan 23, 2024 | 16.41 | 16.54 | 16.34 | 16.52 | 596,016 | +0.07(+0.40%) |
Jan 22, 2024 | 16.17 | 16.49 | 16.17 | 16.45 | 873,952 | +0.30(+1.88%) |
Jan 19, 2024 | 16.18 | 16.21 | 16.04 | 16.15 | 581,688 | +0.05(+0.30%) |
Jan 18, 2024 | 16.12 | 16.19 | 15.95 | 16.10 | 703,576 | +0.01(+0.06%) |
Jan 17, 2024 | 15.99 | 16.11 | 15.90 | 16.09 | 687,942 | -0.03(-0.18%) |
Jan 16, 2024 | 16.43 | 16.54 | 16.03 | 16.12 | 1,737,822 | -0.60(-3.58%) |
Jan 12, 2024 | 16.66 | 16.78 | 16.63 | 16.72 | 655,107 | +0.10(+0.57%) |
Jan 11, 2024 | 16.63 | 16.63 | 16.18 | 16.62 | 939,175 | +0.03(+0.17%) |
Jan 10, 2024 | 16.50 | 16.66 | 16.50 | 16.59 | 879,505 | +0.05(+0.29%) |
Jan 09, 2024 | 16.50 | 16.65 | 16.46 | 16.55 | 746,275 | -0.03(-0.17%) |
Jan 08, 2024 | 16.43 | 16.64 | 16.36 | 16.57 | 1,160,703 | +0.20(+1.22%) |
Jan 05, 2024 | 16.26 | 16.46 | 16.23 | 16.37 | 971,932 | +0.10(+0.64%) |
Jan 04, 2024 | 15.85 | 16.38 | 15.85 | 16.27 | 995,095 | +0.42(+2.64%) |
Jan 03, 2024 | 15.85 | 15.91 | 15.73 | 15.85 | 604,367 | -0.06(-0.36%) |
Jan 02, 2024 | 15.83 | 15.92 | 15.70 | 15.91 | 638,847 | +0.06(+0.36%) |
Dec 29, 2023 | 16.00 | 16.09 | 15.83 | 15.85 | 849,940 | -0.22(-1.36%) |
Dec 28, 2023 | 16.10 | 16.25 | 16.03 | 16.07 | 1,042,660 | -0.03(-0.18%) |
Dec 27, 2023 | 15.92 | 16.16 | 15.79 | 16.10 | 1,119,467 | +0.26(+1.62%) |
Dec 26, 2023 | 15.65 | 15.87 | 15.63 | 15.84 | 977,654 | +0.24(+1.52%) |
Dec 22, 2023 | 15.53 | 15.70 | 15.51 | 15.60 | 1,135,966 | +0.15(+0.98%) |
Dec 21, 2023 | 15.48 | 15.50 | 15.36 | 15.45 | 609,497 | +0.05(+0.31%) |
Dec 20, 2023 | 15.40 | 15.60 | 15.40 | 15.40 | 1,490,270 | -0.02(-0.12%) |
Dec 19, 2023 | 15.31 | 15.43 | 15.22 | 15.42 | 1,030,022 | +0.15(+1.00%) |
Dec 18, 2023 | 15.06 | 15.35 | 15.05 | 15.27 | 1,204,060 | +0.22(+1.45%) |
Dec 15, 2023 | 15.15 | 15.17 | 14.92 | 15.05 | 1,167,094 | -0.10(-0.63%) |
Dec 14, 2023 | 14.99 | 15.37 | 14.91 | 15.15 | 1,800,011 | +0.29(+1.98%) |
Dec 13, 2023 | 14.74 | 14.90 | 14.57 | 14.85 | 1,032,279 | +0.12(+0.84%) |
Dec 12, 2023 | 14.67 | 14.79 | 14.63 | 14.73 | 1,264,404 | +0.07(+0.45%) |
Dec 11, 2023 | 14.70 | 14.74 | 14.60 | 14.66 | 830,292 | -0.04(-0.26%) |
Dec 08, 2023 | 14.53 | 14.73 | 14.49 | 14.70 | 596,091 | +0.13(+0.91%) |
Dec 07, 2023 | 14.47 | 14.57 | 14.43 | 14.57 | 818,482 | +0.09(+0.59%) |
Dec 06, 2023 | 14.59 | 14.65 | 14.43 | 14.48 | 1,096,332 | +0.01(+0.07%) |
Dec 05, 2023 | 14.63 | 14.64 | 14.40 | 14.47 | 1,287,778 | -0.17(-1.17%) |
Dec 04, 2023 | 14.61 | 14.69 | 14.57 | 14.64 | 970,492 | +0.00(+0.00%) |
Dec 01, 2023 | 14.64 | 14.71 | 14.47 | 14.64 | 1,320,292 | -0.05(-0.32%) |
Nov 30, 2023 | 14.82 | 14.89 | 14.50 | 14.69 | 5,989,629 | -0.10(-0.64%) |
Nov 29, 2023 | 14.84 | 14.93 | 14.78 | 14.79 | 609,874 | -0.05(-0.32%) |
Nov 28, 2023 | 14.93 | 14.93 | 14.74 | 14.83 | 800,758 | +0.00(+0.00%) |
Nov 27, 2023 | 14.83 | 14.88 | 14.80 | 14.83 | 901,538 | -0.05(-0.32%) |
Nov 24, 2023 | 14.83 | 14.98 | 14.80 | 14.88 | 681,699 | +0.10(+0.64%) |
Nov 22, 2023 | 14.80 | 14.86 | 14.68 | 14.79 | 1,102,637 | +0.13(+0.91%) |
Nov 21, 2023 | 14.82 | 14.89 | 14.64 | 14.65 | 893,974 | -0.27(-1.78%) |
Nov 20, 2023 | 14.95 | 15.01 | 14.88 | 14.92 | 1,115,654 | +0.04(+0.26%) |
Nov 17, 2023 | 14.84 | 14.97 | 14.84 | 14.88 | 752,420 | +0.06(+0.39%) |
Nov 16, 2023 | 15.12 | 15.13 | 14.82 | 14.82 | 727,841 | -0.27(-1.76%) |
Nov 15, 2023 | 14.97 | 15.15 | 14.74 | 15.09 | 1,551,256 | +0.10(+0.63%) |
Nov 14, 2023 | 14.84 | 15.13 | 14.66 | 15.00 | 1,640,476 | +0.20(+1.35%) |
Nov 13, 2023 | 14.81 | 14.85 | 14.62 | 14.80 | 2,938,527 | +0.01(+0.06%) |
Nov 10, 2023 | 14.70 | 14.81 | 14.61 | 14.79 | 1,172,198 | +0.20(+1.39%) |
Nov 09, 2023 | 14.75 | 14.84 | 14.57 | 14.58 | 1,515,484 | -0.09(-0.63%) |
Nov 08, 2023 | 14.56 | 14.72 | 14.50 | 14.68 | 677,404 | +0.12(+0.82%) |
Nov 07, 2023 | 14.85 | 14.86 | 14.45 | 14.56 | 1,324,154 | -0.19(-1.31%) |
Nov 06, 2023 | 14.72 | 14.78 | 14.51 | 14.75 | 1,072,280 | +0.11(+0.76%) |
Nov 03, 2023 | 14.99 | 15.07 | 14.49 | 14.64 | 1,590,067 | -0.21(-1.43%) |
Nov 02, 2023 | 14.76 | 14.99 | 14.74 | 14.85 | 1,208,931 | +0.24(+1.64%) |
Nov 01, 2023 | 14.32 | 14.62 | 14.27 | 14.61 | 1,050,715 | +0.41(+2.86%) |
Oct 31, 2023 | 14.23 | 14.38 | 14.16 | 14.21 | 1,027,205 | +0.15(+1.05%) |
Oct 30, 2023 | 14.09 | 14.23 | 13.94 | 14.06 | 810,722 | +0.14(+0.99%) |
Oct 27, 2023 | 14.10 | 14.14 | 13.86 | 13.92 | 852,047 | -0.19(-1.37%) |
Oct 26, 2023 | 14.02 | 14.22 | 13.96 | 14.11 | 753,016 | +0.10(+0.72%) |
Oct 25, 2023 | 14.24 | 14.37 | 13.96 | 14.01 | 852,704 | -0.30(-2.06%) |
Oct 24, 2023 | 14.20 | 14.54 | 14.12 | 14.31 | 1,015,883 | +0.26(+1.84%) |
Oct 23, 2023 | 14.39 | 14.44 | 14.01 | 14.05 | 1,586,680 | -0.40(-2.75%) |
Oct 20, 2023 | 14.57 | 14.63 | 14.32 | 14.45 | 1,260,994 | -0.18(-1.20%) |
Oct 19, 2023 | 14.69 | 14.84 | 14.56 | 14.62 | 872,974 | -0.07(-0.50%) |
Oct 18, 2023 | 14.95 | 15.02 | 14.68 | 14.69 | 1,048,657 | -0.31(-2.09%) |
Oct 17, 2023 | 15.08 | 15.16 | 14.94 | 15.01 | 558,444 | -0.13(-0.85%) |
Oct 16, 2023 | 15.00 | 15.29 | 14.97 | 15.14 | 549,686 | +0.24(+1.61%) |
Oct 13, 2023 | 15.05 | 15.12 | 14.77 | 14.90 | 635,154 | -0.09(-0.62%) |
Oct 12, 2023 | 15.03 | 15.14 | 14.80 | 14.99 | 891,040 | -0.01(-0.06%) |
Oct 11, 2023 | 15.04 | 15.14 | 14.89 | 15.00 | 582,634 | +0.00(+0.00%) |
Oct 10, 2023 | 14.87 | 15.13 | 14.85 | 15.00 | 549,500 | +0.13(+0.87%) |
Oct 09, 2023 | 14.55 | 14.88 | 14.55 | 14.87 | 557,117 | +0.22(+1.51%) |
Oct 06, 2023 | 14.37 | 14.75 | 14.35 | 14.65 | 865,122 | +0.17(+1.15%) |
Oct 05, 2023 | 14.46 | 14.57 | 14.34 | 14.48 | 1,041,306 | -0.06(-0.38%) |
Oct 04, 2023 | 14.57 | 14.67 | 14.25 | 14.54 | 1,599,550 | +0.00(+0.00%) |
Oct 03, 2023 | 14.76 | 14.86 | 14.50 | 14.54 | 1,371,662 | -0.30(-2.05%) |
Oct 02, 2023 | 15.22 | 15.22 | 14.78 | 14.84 | 1,081,848 | -0.30(-2.01%) |
Sep 29, 2023 | 15.32 | 15.46 | 15.14 | 15.15 | 892,236 | -0.12(-0.79%) |
Sep 28, 2023 | 15.03 | 15.34 | 15.03 | 15.27 | 555,766 | +0.19(+1.29%) |
Sep 27, 2023 | 14.96 | 15.22 | 14.94 | 15.07 | 768,459 | +0.18(+1.18%) |
Sep 26, 2023 | 15.22 | 15.27 | 14.86 | 14.90 | 904,395 | -0.35(-2.30%) |
Sep 25, 2023 | 15.12 | 15.39 | 15.25 | 15.25 | 764,420 | +0.09(+0.61%) |
Sep 22, 2023 | 15.03 | 15.27 | 15.00 | 15.16 | 702,148 | +0.18(+1.17%) |
Sep 21, 2023 | 15.25 | 15.29 | 14.97 | 14.98 | 767,582 | -0.33(-2.17%) |
Sep 20, 2023 | 15.31 | 15.46 | 15.29 | 15.31 | 576,931 | +0.06(+0.36%) |
Sep 19, 2023 | 15.20 | 15.32 | 15.14 | 15.26 | 464,210 | +0.06(+0.43%) |
Sep 18, 2023 | 15.22 | 15.28 | 15.16 | 15.19 | 583,303 | -0.03(-0.18%) |
Sep 15, 2023 | 15.02 | 15.24 | 14.96 | 15.22 | 683,273 | +0.20(+1.35%) |
Sep 14, 2023 | 15.08 | 15.14 | 15.01 | 15.02 | 660,131 | +0.01(+0.06%) |
Sep 13, 2023 | 14.90 | 15.08 | 14.86 | 15.01 | 672,484 | +0.17(+1.12%) |
Sep 12, 2023 | 14.93 | 14.93 | 14.79 | 14.84 | 903,319 | -0.12(-0.80%) |
Sep 11, 2023 | 14.82 | 14.97 | 14.73 | 14.96 | 854,643 | +0.23(+1.57%) |
Sep 08, 2023 | 14.62 | 14.78 | 14.62 | 14.73 | 626,423 | +0.10(+0.69%) |
Sep 07, 2023 | 14.57 | 14.70 | 14.51 | 14.63 | 785,321 | +0.03(+0.19%) |
Sep 06, 2023 | 14.78 | 14.87 | 14.55 | 14.60 | 1,019,413 | -0.21(-1.43%) |
Sep 05, 2023 | 15.10 | 15.15 | 14.81 | 14.81 | 973,039 | -0.29(-1.89%) |
Sep 01, 2023 | 15.23 | 15.30 | 15.09 | 15.10 | 750,185 | -0.07(-0.49%) |
Aug 31, 2023 | 15.28 | 15.37 | 15.16 | 15.17 | 1,137,985 | -0.08(-0.54%) |
Aug 30, 2023 | 15.34 | 15.51 | 15.22 | 15.26 | 1,589,270 | +0.19(+1.29%) |
Aug 29, 2023 | 15.08 | 15.09 | 14.93 | 15.06 | 1,010,596 | -0.01(-0.06%) |
Aug 28, 2023 | 15.19 | 15.41 | 15.03 | 15.07 | 1,275,789 | -0.08(-0.55%) |
Aug 25, 2023 | 15.17 | 15.32 | 15.02 | 15.16 | 1,331,249 | +0.10(+0.67%) |
Aug 24, 2023 | 15.08 | 15.27 | 15.05 | 15.05 | 850,052 | -0.05(-0.31%) |
Aug 23, 2023 | 14.93 | 15.26 | 14.93 | 15.10 | 1,135,665 | +0.20(+1.36%) |
Aug 22, 2023 | 15.31 | 15.31 | 14.86 | 14.90 | 1,025,248 | -0.38(-2.48%) |
Aug 21, 2023 | 15.14 | 15.33 | 15.00 | 15.28 | 1,051,232 | +0.14(+0.91%) |
Aug 18, 2023 | 14.88 | 15.19 | 14.87 | 15.14 | 972,419 | +0.07(+0.49%) |
Aug 17, 2023 | 15.26 | 15.29 | 14.88 | 15.06 | 1,617,695 | -0.18(-1.15%) |
Aug 16, 2023 | 15.22 | 15.33 | 15.19 | 15.24 | 1,065,924 | +0.02(+0.12%) |
Aug 15, 2023 | 15.28 | 15.43 | 15.17 | 15.22 | 1,421,353 | -0.13(-0.88%) |
Aug 14, 2023 | 15.40 | 15.46 | 15.23 | 15.36 | 1,350,528 | -0.02(-0.12%) |
Aug 11, 2023 | 15.43 | 15.44 | 15.28 | 15.37 | 710,241 | +0.02(+0.12%) |
Aug 10, 2023 | 15.42 | 15.44 | 15.28 | 15.36 | 1,216,582 | +0.05(+0.35%) |
Aug 09, 2023 | 15.33 | 15.50 | 15.23 | 15.30 | 1,830,463 | -0.01(-0.06%) |
Aug 08, 2023 | 14.91 | 15.49 | 14.75 | 15.31 | 5,892,314 | -0.84(-5.22%) |
Aug 07, 2023 | 15.85 | 16.18 | 15.79 | 16.15 | 1,788,422 | +0.24(+1.52%) |
Aug 04, 2023 | 15.74 | 16.10 | 15.55 | 15.91 | 1,961,701 | +0.60(+3.92%) |
Aug 03, 2023 | 15.19 | 15.33 | 15.09 | 15.31 | 1,333,837 | +0.08(+0.53%) |
Aug 02, 2023 | 15.08 | 15.30 | 15.02 | 15.23 | 1,151,612 | +0.02(+0.12%) |
Aug 01, 2023 | 15.03 | 15.25 | 15.03 | 15.21 | 1,145,336 | +0.18(+1.19%) |
Jul 31, 2023 | 14.94 | 15.17 | 14.94 | 15.03 | 1,072,945 | +0.16(+1.09%) |
Jul 28, 2023 | 14.76 | 14.90 | 14.69 | 14.87 | 523,817 | +0.22(+1.47%) |
Jul 27, 2023 | 14.89 | 14.89 | 14.64 | 14.66 | 599,282 | -0.17(-1.15%) |
Jul 26, 2023 | 14.78 | 15.00 | 14.60 | 14.83 | 1,185,635 | +0.06(+0.42%) |
Jul 25, 2023 | 14.84 | 14.95 | 14.75 | 14.76 | 696,151 | -0.05(-0.36%) |
Jul 24, 2023 | 14.66 | 14.84 | 14.66 | 14.82 | 712,540 | +0.16(+1.10%) |
Jul 21, 2023 | 14.67 | 14.75 | 14.57 | 14.66 | 810,733 | +0.06(+0.43%) |
Jul 20, 2023 | 14.77 | 14.79 | 14.43 | 14.59 | 997,142 | -0.18(-1.21%) |
Jul 19, 2023 | 14.55 | 14.89 | 14.55 | 14.77 | 1,233,958 | +0.25(+1.73%) |
Jul 18, 2023 | 14.59 | 14.74 | 14.36 | 14.52 | 1,511,681 | +0.01(+0.06%) |
Jul 17, 2023 | 14.39 | 14.56 | 14.34 | 14.51 | 1,057,479 | +0.15(+1.06%) |
Jul 14, 2023 | 14.33 | 14.44 | 14.28 | 14.36 | 997,293 | +0.06(+0.44%) |
Jul 13, 2023 | 14.12 | 14.32 | 14.12 | 14.30 | 1,084,258 | +0.20(+1.40%) |
Jul 12, 2023 | 14.09 | 14.20 | 14.06 | 14.10 | 1,004,828 | +0.16(+1.16%) |
Jul 11, 2023 | 13.79 | 14.03 | 13.73 | 13.94 | 1,113,798 | +0.22(+1.63%) |
Jul 10, 2023 | 13.63 | 13.78 | 13.57 | 13.72 | 974,814 | +0.22(+1.59%) |
Jul 07, 2023 | 13.32 | 13.62 | 13.32 | 13.50 | 994,135 | +0.14(+1.07%) |
Jul 06, 2023 | 13.27 | 13.37 | 13.11 | 13.36 | 600,153 | -0.02(-0.13%) |
Jul 05, 2023 | 13.31 | 13.47 | 13.21 | 13.37 | 904,114 | +0.05(+0.40%) |
Jul 03, 2023 | 13.27 | 13.38 | 13.15 | 13.32 | 507,301 | +0.05(+0.41%) |
Jun 30, 2023 | 13.40 | 13.49 | 13.24 | 13.27 | 1,004,301 | +0.00(+0.00%) |
Jun 29, 2023 | 13.07 | 13.27 | 13.02 | 13.27 | 688,653 | +0.23(+1.79%) |
Jun 28, 2023 | 12.87 | 13.05 | 12.82 | 13.03 | 638,096 | +0.20(+1.54%) |
Jun 27, 2023 | 12.69 | 12.87 | 12.65 | 12.84 | 599,065 | +0.18(+1.42%) |
Jun 26, 2023 | 12.68 | 12.75 | 12.65 | 12.66 | 680,746 | +0.01(+0.07%) |
Jun 23, 2023 | 12.62 | 12.73 | 12.59 | 12.65 | 1,098,175 | -0.05(-0.42%) |
Jun 22, 2023 | 12.91 | 12.91 | 12.62 | 12.70 | 1,575,720 | -0.25(-1.94%) |
Jun 21, 2023 | 13.05 | 13.05 | 12.94 | 12.95 | 901,288 | -0.10(-0.76%) |
Jun 20, 2023 | 13.22 | 13.32 | 13.02 | 13.05 | 944,325 | -0.19(-1.42%) |
Jun 16, 2023 | 13.38 | 13.43 | 13.22 | 13.24 | 845,473 | -0.12(-0.87%) |
Jun 15, 2023 | 13.27 | 13.44 | 13.16 | 13.36 | 820,796 | +0.07(+0.54%) |
Jun 14, 2023 | 13.45 | 13.51 | 13.17 | 13.29 | 1,164,582 | -0.18(-1.33%) |
Jun 13, 2023 | 13.43 | 13.53 | 13.31 | 13.46 | 909,453 | +0.08(+0.60%) |
Jun 12, 2023 | 13.29 | 13.53 | 13.27 | 13.38 | 882,685 | +0.09(+0.67%) |
Jun 09, 2023 | 13.47 | 13.56 | 13.27 | 13.29 | 885,276 | -0.22(-1.66%) |
Jun 08, 2023 | 13.45 | 13.58 | 13.41 | 13.52 | 835,587 | +0.02(+0.13%) |
Jun 07, 2023 | 13.38 | 13.65 | 13.36 | 13.50 | 927,137 | +0.17(+1.28%) |
Jun 06, 2023 | 13.22 | 13.39 | 13.20 | 13.33 | 654,819 | +0.09(+0.68%) |
Jun 05, 2023 | 13.19 | 13.29 | 13.03 | 13.24 | 838,293 | +0.06(+0.48%) |
Jun 02, 2023 | 13.15 | 13.30 | 13.11 | 13.18 | 1,332,189 | +0.09(+0.69%) |
Jun 01, 2023 | 12.98 | 13.11 | 12.84 | 13.09 | 954,407 | +0.13(+0.97%) |
May 31, 2023 | 13.15 | 13.21 | 12.90 | 12.96 | 1,313,412 | -0.28(-2.10%) |
May 30, 2023 | 13.06 | 13.26 | 13.00 | 13.24 | 1,443,022 | +0.30(+2.29%) |
May 26, 2023 | 12.70 | 13.00 | 12.65 | 12.94 | 1,072,858 | +0.30(+2.34%) |
May 25, 2023 | 12.52 | 12.71 | 12.40 | 12.65 | 1,411,846 | +0.16(+1.29%) |
May 24, 2023 | 12.24 | 12.51 | 12.09 | 12.49 | 1,939,950 | +0.19(+1.53%) |
May 23, 2023 | 12.41 | 12.61 | 12.28 | 12.30 | 1,507,090 | -0.04(-0.29%) |
May 22, 2023 | 12.46 | 12.46 | 12.15 | 12.33 | 1,317,157 | -0.15(-1.22%) |
May 19, 2023 | 12.15 | 12.57 | 12.10 | 12.49 | 2,258,322 | +0.42(+3.49%) |
May 18, 2023 | 11.97 | 12.10 | 11.79 | 12.07 | 1,092,887 | +0.06(+0.52%) |
May 17, 2023 | 11.83 | 12.00 | 11.75 | 12.00 | 1,160,417 | +0.27(+2.29%) |
May 16, 2023 | 11.90 | 11.93 | 11.73 | 11.73 | 977,896 | -0.20(-1.65%) |
May 15, 2023 | 11.83 | 11.97 | 11.66 | 11.93 | 1,650,690 | +0.39(+3.42%) |
May 12, 2023 | 11.82 | 11.87 | 11.50 | 11.54 | 1,761,851 | -0.21(-1.77%) |
May 11, 2023 | 11.74 | 11.81 | 11.56 | 11.74 | 1,246,702 | -0.01(-0.07%) |
May 10, 2023 | 11.64 | 11.87 | 11.56 | 11.75 | 1,378,164 | +0.24(+2.10%) |
May 09, 2023 | 11.74 | 11.76 | 11.48 | 11.51 | 1,298,144 | -0.26(-2.20%) |
May 08, 2023 | 11.47 | 11.89 | 11.43 | 11.77 | 2,066,343 | +0.44(+3.89%) |
May 05, 2023 | 11.11 | 11.46 | 10.98 | 11.33 | 1,817,997 | +0.48(+4.47%) |
May 04, 2023 | 11.08 | 11.18 | 10.72 | 10.85 | 3,271,470 | -0.32(-2.87%) |
May 03, 2023 | 11.32 | 11.43 | 11.10 | 11.17 | 1,849,899 | -0.12(-1.07%) |
May 02, 2023 | 11.46 | 11.54 | 10.93 | 11.29 | 4,818,953 | -0.13(-1.14%) |
May 01, 2023 | 11.45 | 11.55 | 11.29 | 11.42 | 1,526,134 | -0.03(-0.30%) |
Apr 28, 2023 | 11.39 | 11.53 | 11.36 | 11.45 | 724,438 | +0.05(+0.46%) |
Apr 27, 2023 | 11.25 | 11.45 | 11.04 | 11.40 | 2,019,895 | +0.17(+1.54%) |
Apr 26, 2023 | 11.24 | 11.30 | 11.09 | 11.23 | 1,791,226 | -0.01(-0.08%) |
Apr 25, 2023 | 11.14 | 11.30 | 11.09 | 11.23 | 1,774,677 | +0.00(+0.00%) |
Apr 24, 2023 | 11.23 | 11.28 | 11.02 | 11.23 | 1,285,907 | +0.00(+0.00%) |
Apr 21, 2023 | 11.07 | 11.25 | 10.95 | 11.23 | 1,869,283 | +0.15(+1.33%) |
Apr 20, 2023 | 11.22 | 11.37 | 10.85 | 11.09 | 5,185,336 | -0.22(-1.99%) |
Apr 19, 2023 | 11.07 | 11.40 | 11.04 | 11.31 | 1,198,623 | +0.16(+1.40%) |
Apr 18, 2023 | 11.19 | 11.22 | 10.91 | 11.16 | 1,874,253 | -0.10(-0.92%) |
Apr 17, 2023 | 10.91 | 11.27 | 10.90 | 11.26 | 1,417,462 | +0.35(+3.17%) |
Apr 14, 2023 | 11.00 | 11.10 | 10.73 | 10.91 | 2,103,366 | -0.09(-0.79%) |
Apr 13, 2023 | 10.79 | 11.08 | 10.67 | 11.00 | 6,780,714 | +0.23(+2.17%) |
Apr 12, 2023 | 10.83 | 10.88 | 10.71 | 10.77 | 1,762,581 | +0.02(+0.16%) |
Apr 11, 2023 | 10.64 | 10.85 | 10.63 | 10.75 | 1,361,270 | +0.04(+0.40%) |
Apr 10, 2023 | 10.81 | 11.00 | 10.43 | 10.71 | 2,287,277 | -0.10(-0.88%) |
Apr 06, 2023 | 11.14 | 11.14 | 10.75 | 10.80 | 4,665,610 | +0.00(+0.00%) |
Apr 05, 2023 | 10.90 | 11.02 | 10.72 | 10.80 | 1,413,253 | -0.21(-1.89%) |
Apr 04, 2023 | 11.27 | 11.29 | 10.80 | 11.01 | 1,349,197 | -0.22(-2.00%) |