Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.46 | 18.80 | 18.30 | 18.32 | 7,194,233 | -0.32(-1.74%) |
Apr 29, 2024 | 18.66 | 18.97 | 18.60 | 18.64 | 6,663,376 | +0.14(+0.74%) |
Apr 26, 2024 | 18.18 | 18.75 | 18.05 | 18.51 | 7,194,312 | +0.45(+2.51%) |
Apr 25, 2024 | 18.18 | 18.31 | 17.84 | 18.05 | 7,088,826 | -0.29(-1.56%) |
Apr 24, 2024 | 17.98 | 18.45 | 17.81 | 18.34 | 6,092,070 | +0.18(+0.98%) |
Apr 23, 2024 | 17.95 | 18.31 | 17.91 | 18.16 | 6,305,233 | +0.22(+1.21%) |
Apr 22, 2024 | 17.76 | 17.96 | 17.64 | 17.94 | 5,089,676 | +0.25(+1.39%) |
Apr 19, 2024 | 17.75 | 17.97 | 17.64 | 17.70 | 5,473,987 | -0.03(-0.17%) |
Apr 18, 2024 | 17.89 | 17.99 | 17.63 | 17.73 | 3,700,212 | -0.06(-0.33%) |
Apr 17, 2024 | 17.63 | 18.04 | 17.56 | 17.79 | 4,131,872 | +0.25(+1.40%) |
Apr 16, 2024 | 17.90 | 17.99 | 17.52 | 17.54 | 6,398,467 | -0.46(-2.57%) |
Apr 15, 2024 | 18.37 | 18.42 | 17.82 | 18.00 | 5,199,277 | -0.23(-1.24%) |
Apr 12, 2024 | 18.37 | 18.37 | 18.18 | 18.23 | 5,972,107 | -0.16(-0.86%) |
Apr 11, 2024 | 18.59 | 18.66 | 18.00 | 18.39 | 5,488,924 | +0.00(+0.00%) |
Apr 10, 2024 | 18.39 | 18.56 | 18.15 | 18.39 | 5,691,223 | -0.65(-3.41%) |
Apr 09, 2024 | 18.75 | 19.08 | 18.72 | 19.04 | 5,454,050 | +0.35(+1.90%) |
Apr 08, 2024 | 18.41 | 18.74 | 18.22 | 18.68 | 5,889,014 | +0.34(+1.88%) |
Apr 05, 2024 | 17.91 | 18.34 | 17.88 | 18.34 | 8,945,339 | +0.30(+1.64%) |
Apr 04, 2024 | 18.33 | 18.53 | 17.92 | 18.04 | 6,572,789 | -0.05(-0.27%) |
Apr 03, 2024 | 17.91 | 18.22 | 17.82 | 18.09 | 5,437,133 | +0.13(+0.71%) |
Apr 02, 2024 | 18.16 | 18.25 | 17.84 | 17.96 | 5,213,798 | -0.29(-1.56%) |
Apr 01, 2024 | 18.98 | 18.98 | 18.20 | 18.25 | 5,885,301 | -0.21(-1.12%) |
Mar 28, 2024 | 18.06 | 18.45 | 18.43 | 18.46 | 5,983,557 | +0.43(+2.40%) |
Mar 27, 2024 | 17.46 | 18.04 | 17.42 | 18.02 | 5,384,429 | +0.74(+4.27%) |
Mar 26, 2024 | 17.40 | 17.45 | 17.24 | 17.29 | 6,278,357 | +0.02(+0.11%) |
Mar 25, 2024 | 17.33 | 17.48 | 17.18 | 17.27 | 4,325,535 | +0.00(+0.00%) |
Mar 22, 2024 | 17.57 | 17.62 | 17.26 | 17.27 | 5,538,846 | -0.28(-1.57%) |
Mar 21, 2024 | 17.40 | 17.65 | 17.33 | 17.54 | 5,832,733 | +0.24(+1.36%) |
Mar 20, 2024 | 17.06 | 17.38 | 17.01 | 17.30 | 5,152,538 | +0.08(+0.46%) |
Mar 19, 2024 | 17.02 | 17.26 | 16.94 | 17.23 | 5,664,561 | +0.18(+1.04%) |
Mar 18, 2024 | 16.91 | 17.12 | 16.78 | 17.05 | 5,896,349 | +0.08(+0.46%) |
Mar 15, 2024 | 16.42 | 17.09 | 16.40 | 16.97 | 17,331,260 | +0.32(+1.95%) |
Mar 14, 2024 | 16.84 | 16.96 | 16.49 | 16.65 | 11,379,656 | -0.32(-1.91%) |
Mar 13, 2024 | 17.06 | 17.24 | 16.90 | 16.97 | 5,920,093 | -0.15(-0.86%) |
Mar 12, 2024 | 17.32 | 17.45 | 17.10 | 17.12 | 6,012,623 | -0.22(-1.25%) |
Mar 11, 2024 | 17.46 | 17.62 | 17.16 | 17.33 | 5,776,858 | -0.13(-0.73%) |
Mar 08, 2024 | 17.47 | 17.71 | 17.33 | 17.46 | 6,420,664 | +0.20(+1.14%) |
Mar 07, 2024 | 17.40 | 17.52 | 17.20 | 17.27 | 8,898,312 | -0.03(-0.17%) |
Mar 06, 2024 | 16.91 | 17.52 | 16.86 | 17.30 | 10,195,973 | +0.52(+3.11%) |
Mar 05, 2024 | 16.50 | 16.88 | 16.44 | 16.77 | 13,765,484 | +0.19(+1.13%) |
Mar 04, 2024 | 16.63 | 16.73 | 16.34 | 16.59 | 12,531,428 | +5.53(+50.04%) |
Feb 29, 2024 | 11.05 | 0 | +0.09(+0.81%) | |||
Feb 28, 2024 | 10.68 | 11.14 | 10.61 | 10.97 | 6,143,956 | +0.21(+1.92%) |
Feb 27, 2024 | 10.84 | 10.90 | 10.68 | 10.76 | 4,118,602 | +0.02(+0.18%) |
Feb 26, 2024 | 11.00 | 11.01 | 10.68 | 10.74 | 3,628,113 | -0.31(-2.76%) |
Feb 23, 2024 | 11.13 | 11.17 | 11.01 | 11.04 | 2,206,833 | -0.11(-0.97%) |
Feb 22, 2024 | 10.98 | 11.23 | 10.98 | 11.15 | 4,338,133 | +0.02(+0.18%) |
Feb 21, 2024 | 11.19 | 11.35 | 11.12 | 11.13 | 9,070,064 | -0.04(-0.35%) |
Feb 20, 2024 | 11.26 | 11.40 | 11.13 | 11.17 | 3,106,904 | -0.23(-1.99%) |
Feb 16, 2024 | 11.42 | 11.48 | 11.24 | 11.40 | 4,221,751 | -0.20(-1.70%) |
Feb 15, 2024 | 11.27 | 11.62 | 11.26 | 11.60 | 2,339,166 | +0.41(+3.70%) |
Feb 14, 2024 | 11.21 | 11.32 | 11.04 | 11.18 | 2,108,876 | +0.04(+0.35%) |
Feb 13, 2024 | 11.20 | 11.25 | 10.97 | 11.14 | 2,697,250 | -0.42(-3.66%) |
Feb 12, 2024 | 11.53 | 11.72 | 11.48 | 11.57 | 3,086,955 | +0.11(+0.95%) |
Feb 09, 2024 | 11.62 | 11.63 | 11.13 | 11.46 | 8,251,774 | -0.26(-2.19%) |
Feb 08, 2024 | 11.58 | 11.79 | 11.57 | 11.71 | 2,751,516 | +0.08(+0.68%) |
Feb 07, 2024 | 11.76 | 11.81 | 11.61 | 11.63 | 2,024,885 | -0.15(-1.25%) |
Feb 06, 2024 | 11.57 | 11.83 | 11.52 | 11.78 | 1,873,176 | +0.20(+1.70%) |
Feb 05, 2024 | 11.69 | 11.75 | 11.57 | 11.59 | 3,325,181 | -0.32(-2.73%) |
Feb 02, 2024 | 11.99 | 12.10 | 11.78 | 11.91 | 3,604,020 | -0.33(-2.73%) |
Feb 01, 2024 | 12.01 | 12.27 | 11.87 | 12.25 | 2,164,213 | +0.20(+1.63%) |
Jan 31, 2024 | 12.24 | 12.34 | 11.92 | 12.05 | 3,197,200 | -0.12(-0.97%) |
Jan 30, 2024 | 12.50 | 12.50 | 12.14 | 12.17 | 2,068,264 | -0.37(-2.98%) |
Jan 29, 2024 | 12.63 | 12.63 | 12.38 | 12.54 | 2,116,237 | -0.11(-0.86%) |
Jan 26, 2024 | 12.71 | 12.79 | 12.55 | 12.65 | 1,317,644 | +0.01(+0.08%) |
Jan 25, 2024 | 12.70 | 12.73 | 12.47 | 12.64 | 1,957,291 | +0.17(+1.34%) |
Jan 24, 2024 | 12.83 | 12.83 | 12.43 | 12.47 | 1,458,668 | -0.16(-1.25%) |
Jan 23, 2024 | 12.83 | 12.94 | 12.56 | 12.63 | 1,128,319 | -0.20(-1.54%) |
Jan 22, 2024 | 12.94 | 13.06 | 12.76 | 12.83 | 1,801,368 | -0.03(-0.23%) |
Jan 19, 2024 | 12.78 | 12.96 | 12.61 | 12.86 | 1,925,221 | +0.11(+0.85%) |
Jan 18, 2024 | 13.08 | 13.11 | 12.64 | 12.75 | 1,650,769 | -0.29(-2.19%) |
Jan 17, 2024 | 13.23 | 13.47 | 12.86 | 13.03 | 1,462,909 | -0.44(-3.29%) |
Jan 16, 2024 | 13.41 | 13.52 | 13.32 | 13.48 | 3,027,666 | -0.07(-0.51%) |
Jan 12, 2024 | 13.40 | 13.60 | 13.25 | 13.54 | 3,181,163 | +0.34(+2.61%) |
Jan 11, 2024 | 12.94 | 13.20 | 12.89 | 13.20 | 3,471,837 | +0.18(+1.36%) |
Jan 10, 2024 | 12.96 | 13.12 | 12.89 | 13.02 | 2,219,735 | +0.05(+0.38%) |
Jan 09, 2024 | 12.82 | 12.98 | 12.71 | 12.97 | 2,113,501 | -0.01(-0.08%) |
Jan 08, 2024 | 12.76 | 13.04 | 12.68 | 12.98 | 1,844,241 | +0.23(+1.77%) |
Jan 05, 2024 | 12.61 | 12.98 | 12.56 | 12.76 | 2,309,896 | -0.04(-0.31%) |
Jan 04, 2024 | 12.76 | 12.90 | 12.67 | 12.80 | 1,540,125 | +0.07(+0.54%) |
Jan 03, 2024 | 12.87 | 12.91 | 12.63 | 12.73 | 1,113,321 | -0.30(-2.27%) |
Jan 02, 2024 | 12.85 | 13.18 | 12.82 | 13.02 | 1,810,292 | +0.15(+1.15%) |
Dec 29, 2023 | 13.06 | 13.06 | 12.88 | 12.88 | 1,977,094 | -0.25(-1.92%) |
Dec 28, 2023 | 12.94 | 13.14 | 12.90 | 13.13 | 1,405,432 | +0.09(+0.67%) |
Dec 27, 2023 | 12.99 | 13.08 | 12.89 | 13.04 | 1,709,840 | +0.06(+0.45%) |
Dec 26, 2023 | 12.79 | 13.02 | 12.75 | 12.98 | 1,278,396 | +0.19(+1.51%) |
Dec 22, 2023 | 12.75 | 12.89 | 12.64 | 12.79 | 1,705,040 | +0.14(+1.07%) |
Dec 21, 2023 | 12.85 | 12.87 | 12.47 | 12.65 | 1,900,497 | -0.05(-0.38%) |
Dec 20, 2023 | 12.79 | 13.09 | 12.69 | 12.70 | 2,282,506 | -0.16(-1.28%) |
Dec 19, 2023 | 12.82 | 12.93 | 12.68 | 12.87 | 1,797,418 | +0.15(+1.14%) |
Dec 18, 2023 | 12.75 | 12.80 | 12.61 | 12.72 | 2,235,560 | +0.03(+0.23%) |
Dec 15, 2023 | 12.93 | 13.06 | 12.55 | 12.69 | 3,493,998 | -0.34(-2.60%) |
Dec 14, 2023 | 12.71 | 13.20 | 12.67 | 13.03 | 3,336,249 | +0.58(+4.66%) |
Dec 13, 2023 | 11.85 | 12.52 | 11.81 | 12.45 | 2,509,720 | +0.57(+4.81%) |
Dec 12, 2023 | 12.17 | 12.17 | 11.87 | 11.88 | 1,669,506 | -0.25(-2.07%) |
Dec 11, 2023 | 12.18 | 12.22 | 12.07 | 12.13 | 2,306,985 | -0.03(-0.24%) |
Dec 08, 2023 | 12.16 | 12.26 | 12.08 | 12.16 | 2,010,969 | -0.03(-0.24%) |
Dec 07, 2023 | 11.92 | 12.20 | 11.88 | 12.19 | 2,204,482 | +0.25(+2.11%) |
Dec 06, 2023 | 12.02 | 12.20 | 11.92 | 11.94 | 1,592,875 | +0.03(+0.24%) |
Dec 05, 2023 | 12.01 | 12.01 | 11.81 | 11.91 | 3,441,708 | -0.11(-0.89%) |
Dec 04, 2023 | 11.74 | 12.02 | 11.71 | 12.01 | 1,987,582 | +0.19(+1.64%) |
Dec 01, 2023 | 11.30 | 11.83 | 11.21 | 11.82 | 2,313,896 | +0.52(+4.62%) |
Nov 30, 2023 | 11.24 | 11.36 | 11.11 | 11.30 | 1,844,078 | +0.07(+0.60%) |
Nov 29, 2023 | 11.21 | 11.49 | 11.19 | 11.23 | 1,593,087 | +0.10(+0.87%) |
Nov 28, 2023 | 10.93 | 11.18 | 10.79 | 11.13 | 1,741,028 | +0.15(+1.41%) |
Nov 27, 2023 | 10.84 | 10.98 | 10.74 | 10.98 | 2,259,826 | +0.11(+0.98%) |
Nov 24, 2023 | 10.88 | 10.96 | 10.81 | 10.87 | 622,056 | -0.03(-0.27%) |
Nov 22, 2023 | 10.95 | 10.99 | 10.73 | 10.90 | 2,143,771 | +0.12(+1.08%) |
Nov 21, 2023 | 10.70 | 10.79 | 10.56 | 10.79 | 4,522,152 | +0.00(+0.00%) |
Nov 20, 2023 | 10.82 | 10.84 | 10.64 | 10.79 | 6,094,101 | -0.05(-0.45%) |
Nov 17, 2023 | 11.11 | 11.13 | 10.83 | 10.83 | 7,962,974 | -0.15(-1.41%) |
Nov 16, 2023 | 11.32 | 11.34 | 10.97 | 10.99 | 3,393,010 | -0.30(-2.66%) |
Nov 15, 2023 | 11.43 | 11.52 | 11.28 | 11.29 | 6,024,756 | -0.11(-0.93%) |
Nov 14, 2023 | 10.89 | 11.42 | 10.84 | 11.40 | 5,003,091 | +0.90(+8.57%) |
Nov 13, 2023 | 10.51 | 10.55 | 10.33 | 10.50 | 1,857,629 | -0.15(-1.36%) |
Nov 10, 2023 | 10.67 | 10.77 | 10.52 | 10.64 | 2,674,855 | -0.01(-0.09%) |
Nov 09, 2023 | 10.99 | 11.08 | 10.65 | 10.65 | 3,115,441 | -0.33(-3.00%) |
Nov 08, 2023 | 10.96 | 11.05 | 10.91 | 10.98 | 1,879,316 | +0.00(+0.00%) |
Nov 07, 2023 | 11.19 | 11.21 | 10.90 | 10.98 | 2,449,508 | -0.29(-2.58%) |
Nov 06, 2023 | 11.37 | 11.41 | 11.19 | 11.27 | 2,353,895 | -0.15(-1.36%) |
Nov 03, 2023 | 11.40 | 11.59 | 11.22 | 11.42 | 3,730,358 | +0.20(+1.81%) |
Nov 02, 2023 | 10.56 | 11.27 | 10.52 | 11.22 | 5,252,965 | +0.86(+8.31%) |
Nov 01, 2023 | 10.48 | 10.59 | 10.29 | 10.36 | 2,827,634 | -0.15(-1.38%) |
Oct 31, 2023 | 10.76 | 10.91 | 10.18 | 10.51 | 8,500,220 | -0.15(-1.36%) |
Oct 30, 2023 | 10.85 | 11.11 | 10.40 | 10.65 | 8,383,650 | -0.06(-0.54%) |
Oct 27, 2023 | 10.80 | 10.81 | 10.65 | 10.71 | 2,108,214 | -0.07(-0.63%) |
Oct 26, 2023 | 10.77 | 10.94 | 10.76 | 10.78 | 2,031,586 | +0.07(+0.63%) |
Oct 25, 2023 | 10.82 | 10.86 | 10.67 | 10.71 | 1,660,829 | -0.19(-1.77%) |
Oct 24, 2023 | 10.88 | 11.01 | 10.76 | 10.90 | 3,642,846 | +0.08(+0.72%) |
Oct 23, 2023 | 10.86 | 10.93 | 10.75 | 10.82 | 2,422,266 | -0.14(-1.24%) |
Oct 20, 2023 | 10.96 | 11.11 | 10.93 | 10.96 | 2,891,397 | +0.05(+0.44%) |
Oct 19, 2023 | 11.05 | 11.14 | 10.88 | 10.91 | 2,847,771 | -0.22(-2.00%) |
Oct 18, 2023 | 11.22 | 11.27 | 11.02 | 11.13 | 2,575,492 | -0.19(-1.71%) |
Oct 17, 2023 | 11.22 | 11.52 | 11.22 | 11.33 | 2,895,364 | +0.01(+0.09%) |
Oct 16, 2023 | 11.31 | 11.36 | 11.12 | 11.32 | 2,660,361 | +0.09(+0.78%) |
Oct 13, 2023 | 11.26 | 11.28 | 11.11 | 11.23 | 1,471,800 | +0.02(+0.17%) |
Oct 12, 2023 | 11.40 | 11.51 | 11.09 | 11.21 | 2,363,247 | -0.22(-1.95%) |
Oct 11, 2023 | 11.43 | 11.60 | 11.32 | 11.43 | 2,225,814 | +0.08(+0.68%) |
Oct 10, 2023 | 11.23 | 11.41 | 11.23 | 11.36 | 1,780,763 | +0.13(+1.12%) |
Oct 09, 2023 | 11.17 | 11.33 | 11.12 | 11.23 | 1,871,072 | -0.02(-0.17%) |
Oct 06, 2023 | 11.23 | 11.35 | 11.12 | 11.25 | 1,596,504 | -0.12(-1.02%) |
Oct 05, 2023 | 11.28 | 11.39 | 11.19 | 11.37 | 2,193,538 | +0.09(+0.77%) |
Oct 04, 2023 | 11.11 | 11.28 | 11.03 | 11.28 | 1,828,281 | +0.22(+2.01%) |
Oct 03, 2023 | 11.22 | 11.26 | 10.98 | 11.06 | 2,219,270 | -0.19(-1.72%) |
Oct 02, 2023 | 11.54 | 11.63 | 11.12 | 11.25 | 2,126,771 | -0.32(-2.76%) |
Sep 29, 2023 | 11.62 | 11.71 | 11.47 | 11.57 | 2,495,989 | +0.11(+0.99%) |
Sep 28, 2023 | 11.32 | 11.51 | 11.30 | 11.46 | 1,573,711 | +0.21(+1.86%) |
Sep 27, 2023 | 11.44 | 11.52 | 11.19 | 11.25 | 1,581,197 | -0.16(-1.41%) |
Sep 26, 2023 | 11.66 | 11.73 | 11.39 | 11.41 | 1,833,742 | -0.33(-2.83%) |
Sep 25, 2023 | 11.65 | 11.74 | 11.59 | 11.74 | 1,511,863 | +0.05(+0.41%) |
Sep 22, 2023 | 11.69 | 11.93 | 11.68 | 11.69 | 2,290,257 | +0.02(+0.16%) |
Sep 21, 2023 | 12.16 | 12.16 | 11.66 | 11.67 | 2,435,077 | -0.53(-4.35%) |
Sep 20, 2023 | 12.20 | 12.40 | 12.19 | 12.21 | 2,945,446 | +0.12(+1.02%) |
Sep 19, 2023 | 12.20 | 12.27 | 12.06 | 12.08 | 2,144,826 | -0.11(-0.93%) |
Sep 18, 2023 | 12.48 | 12.48 | 12.18 | 12.20 | 1,648,150 | -0.28(-2.21%) |
Sep 15, 2023 | 12.64 | 12.67 | 12.28 | 12.47 | 4,131,858 | -0.25(-1.94%) |
Sep 14, 2023 | 12.72 | 12.86 | 12.71 | 12.72 | 2,311,902 | +0.16(+1.29%) |
Sep 13, 2023 | 12.63 | 12.72 | 12.54 | 12.56 | 1,241,437 | -0.08(-0.60%) |
Sep 12, 2023 | 12.58 | 12.69 | 12.56 | 12.63 | 886,937 | +0.03(+0.23%) |
Sep 11, 2023 | 12.69 | 12.73 | 12.58 | 12.60 | 1,546,019 | -0.09(-0.67%) |
Sep 08, 2023 | 12.72 | 12.73 | 12.59 | 12.69 | 1,206,974 | +0.00(+0.00%) |
Sep 07, 2023 | 12.74 | 12.79 | 12.60 | 12.69 | 1,250,373 | -0.03(-0.22%) |
Sep 06, 2023 | 12.74 | 12.76 | 12.56 | 12.72 | 2,111,304 | +0.01(+0.07%) |
Sep 05, 2023 | 12.96 | 12.98 | 12.70 | 12.71 | 2,074,318 | -0.34(-2.62%) |
Sep 01, 2023 | 13.27 | 13.36 | 13.01 | 13.05 | 1,945,746 | -0.15(-1.15%) |
Aug 31, 2023 | 13.30 | 13.33 | 13.19 | 13.20 | 1,352,797 | -0.11(-0.86%) |
Aug 30, 2023 | 13.02 | 13.34 | 12.97 | 13.32 | 2,220,004 | +0.33(+2.56%) |
Aug 29, 2023 | 12.97 | 13.01 | 12.86 | 12.98 | 1,300,825 | +0.06(+0.44%) |
Aug 28, 2023 | 12.95 | 13.08 | 12.92 | 12.93 | 892,299 | +0.05(+0.37%) |
Aug 25, 2023 | 12.86 | 12.99 | 12.82 | 12.88 | 1,168,994 | +0.02(+0.15%) |
Aug 24, 2023 | 12.98 | 13.13 | 12.84 | 12.86 | 1,192,249 | -0.11(-0.88%) |
Aug 23, 2023 | 12.74 | 12.97 | 12.72 | 12.97 | 1,786,901 | +0.26(+2.01%) |
Aug 22, 2023 | 12.81 | 12.81 | 12.63 | 12.72 | 1,195,095 | -0.07(-0.52%) |
Aug 21, 2023 | 12.95 | 12.95 | 12.69 | 12.78 | 1,513,743 | -0.16(-1.25%) |
Aug 18, 2023 | 12.93 | 13.03 | 12.90 | 12.95 | 1,509,848 | -0.08(-0.58%) |
Aug 17, 2023 | 13.14 | 13.23 | 13.02 | 13.02 | 1,106,655 | -0.12(-0.94%) |
Aug 16, 2023 | 13.25 | 13.33 | 13.11 | 13.14 | 804,371 | -0.07(-0.50%) |
Aug 15, 2023 | 13.33 | 13.42 | 13.21 | 13.21 | 1,051,054 | -0.19(-1.42%) |
Aug 14, 2023 | 13.66 | 13.67 | 13.34 | 13.40 | 1,767,285 | -0.28(-2.01%) |
Aug 11, 2023 | 13.67 | 13.82 | 13.62 | 13.68 | 1,649,575 | -0.04(-0.28%) |
Aug 10, 2023 | 13.82 | 13.91 | 13.65 | 13.71 | 1,256,491 | -0.06(-0.41%) |
Aug 09, 2023 | 13.89 | 13.94 | 13.68 | 13.77 | 2,228,864 | -0.17(-1.23%) |
Aug 08, 2023 | 14.07 | 14.10 | 13.87 | 13.94 | 1,214,198 | -0.26(-1.81%) |
Aug 07, 2023 | 13.82 | 14.21 | 13.80 | 14.20 | 1,585,427 | +0.41(+2.96%) |
Aug 04, 2023 | 13.73 | 13.99 | 13.70 | 13.79 | 1,121,883 | +0.02(+0.14%) |
Aug 03, 2023 | 13.79 | 13.81 | 13.43 | 13.77 | 1,294,111 | +0.06(+0.42%) |
Aug 02, 2023 | 13.69 | 13.77 | 13.56 | 13.71 | 1,230,183 | -0.09(-0.69%) |
Aug 01, 2023 | 13.96 | 13.96 | 13.73 | 13.81 | 1,285,412 | -0.18(-1.29%) |
Jul 31, 2023 | 13.89 | 14.06 | 13.86 | 13.99 | 1,622,912 | +0.13(+0.96%) |
Jul 28, 2023 | 14.07 | 14.13 | 13.79 | 13.86 | 877,891 | -0.10(-0.75%) |
Jul 27, 2023 | 14.28 | 14.34 | 13.94 | 13.96 | 1,285,030 | -0.29(-2.06%) |
Jul 26, 2023 | 14.22 | 14.39 | 14.20 | 14.26 | 1,206,232 | +0.03(+0.20%) |
Jul 25, 2023 | 14.37 | 14.42 | 14.20 | 14.23 | 1,450,992 | -0.18(-1.25%) |
Jul 24, 2023 | 14.30 | 14.44 | 14.24 | 14.41 | 1,108,295 | +0.13(+0.93%) |
Jul 21, 2023 | 14.41 | 14.41 | 14.22 | 14.27 | 1,450,911 | -0.05(-0.33%) |
Jul 20, 2023 | 14.12 | 14.34 | 13.91 | 14.32 | 2,333,038 | +0.27(+1.89%) |
Jul 19, 2023 | 13.82 | 14.20 | 13.81 | 14.06 | 2,810,600 | +0.32(+2.35%) |
Jul 18, 2023 | 13.61 | 13.76 | 13.58 | 13.73 | 1,908,339 | +0.12(+0.91%) |
Jul 17, 2023 | 13.60 | 13.67 | 13.45 | 13.61 | 1,577,558 | -0.05(-0.35%) |
Jul 14, 2023 | 13.59 | 13.71 | 13.49 | 13.66 | 1,291,296 | +0.03(+0.21%) |
Jul 13, 2023 | 13.57 | 13.68 | 13.52 | 13.63 | 1,413,138 | +0.01(+0.07%) |
Jul 12, 2023 | 13.75 | 13.80 | 13.60 | 13.62 | 1,600,339 | +0.03(+0.21%) |
Jul 11, 2023 | 13.40 | 13.61 | 13.34 | 13.59 | 1,201,061 | +0.23(+1.70%) |
Jul 10, 2023 | 13.14 | 13.39 | 13.08 | 13.36 | 2,377,366 | +0.19(+1.44%) |
Jul 07, 2023 | 13.20 | 13.38 | 13.16 | 13.17 | 1,126,746 | -0.12(-0.93%) |
Jul 06, 2023 | 13.21 | 13.32 | 12.99 | 13.30 | 1,356,055 | -0.11(-0.85%) |
Jul 05, 2023 | 13.19 | 13.54 | 13.05 | 13.41 | 2,737,926 | +0.20(+1.51%) |
Jul 03, 2023 | 13.07 | 13.32 | 13.05 | 13.21 | 1,056,954 | +0.15(+1.16%) |
Jun 30, 2023 | 13.20 | 13.21 | 12.91 | 13.06 | 2,504,529 | -0.03(-0.21%) |
Jun 29, 2023 | 12.69 | 13.11 | 12.64 | 13.09 | 2,449,638 | +0.40(+3.16%) |
Jun 28, 2023 | 12.80 | 12.80 | 12.62 | 12.69 | 1,593,052 | -0.14(-1.09%) |
Jun 27, 2023 | 12.85 | 12.93 | 12.74 | 12.83 | 1,994,690 | +0.03(+0.22%) |
Jun 26, 2023 | 12.56 | 12.85 | 12.52 | 12.80 | 1,227,711 | +0.21(+1.71%) |
Jun 23, 2023 | 12.80 | 12.88 | 12.56 | 12.58 | 2,646,423 | -0.25(-1.96%) |
Jun 22, 2023 | 12.98 | 13.00 | 12.73 | 12.84 | 1,305,014 | -0.11(-0.87%) |
Jun 21, 2023 | 13.12 | 13.14 | 12.94 | 12.95 | 1,501,535 | -0.23(-1.77%) |
Jun 20, 2023 | 13.40 | 13.44 | 13.17 | 13.18 | 1,548,984 | -0.32(-2.35%) |
Jun 16, 2023 | 13.50 | 13.58 | 13.39 | 13.50 | 4,685,738 | +0.06(+0.42%) |
Jun 15, 2023 | 13.49 | 13.53 | 13.30 | 13.44 | 1,715,545 | -0.07(-0.48%) |
Jun 14, 2023 | 13.49 | 13.63 | 13.42 | 13.51 | 1,618,905 | +0.03(+0.21%) |
Jun 13, 2023 | 13.45 | 13.61 | 13.39 | 13.48 | 1,294,689 | +0.03(+0.21%) |
Jun 12, 2023 | 13.38 | 13.50 | 13.31 | 13.45 | 1,543,858 | +0.08(+0.63%) |
Jun 09, 2023 | 13.44 | 13.47 | 13.32 | 13.37 | 1,380,775 | -0.12(-0.90%) |
Jun 08, 2023 | 13.46 | 13.54 | 13.33 | 13.49 | 1,930,195 | -0.04(-0.28%) |
Jun 07, 2023 | 13.43 | 13.61 | 13.36 | 13.53 | 2,378,108 | +0.20(+1.47%) |
Jun 06, 2023 | 13.11 | 13.40 | 13.07 | 13.33 | 1,665,852 | +0.25(+1.93%) |
Jun 05, 2023 | 13.02 | 13.21 | 12.99 | 13.08 | 1,422,274 | -0.01(-0.07%) |
Jun 02, 2023 | 12.85 | 13.18 | 12.85 | 13.09 | 2,569,686 | +0.36(+2.86%) |
Jun 01, 2023 | 12.74 | 12.83 | 12.57 | 12.72 | 1,921,097 | -0.03(-0.22%) |
May 31, 2023 | 12.72 | 12.82 | 12.63 | 12.75 | 3,845,446 | +0.07(+0.51%) |
May 30, 2023 | 12.80 | 12.82 | 12.60 | 12.69 | 2,436,039 | -0.02(-0.15%) |
May 26, 2023 | 12.72 | 12.73 | 12.52 | 12.70 | 2,029,550 | +0.10(+0.81%) |
May 25, 2023 | 12.78 | 12.78 | 12.39 | 12.60 | 2,833,686 | -0.18(-1.39%) |
May 24, 2023 | 13.10 | 13.13 | 12.77 | 12.78 | 1,887,897 | -0.37(-2.84%) |
May 23, 2023 | 12.97 | 13.32 | 12.95 | 13.15 | 2,309,019 | +0.20(+1.51%) |
May 22, 2023 | 12.93 | 13.03 | 12.89 | 12.96 | 1,306,483 | +0.05(+0.36%) |
May 19, 2023 | 13.13 | 13.15 | 12.83 | 12.91 | 1,537,825 | -0.14(-1.07%) |
May 18, 2023 | 13.06 | 13.19 | 12.97 | 13.05 | 1,440,088 | -0.09(-0.71%) |
May 17, 2023 | 13.16 | 13.16 | 12.95 | 13.14 | 1,262,183 | +0.07(+0.50%) |
May 16, 2023 | 13.44 | 13.46 | 13.01 | 13.08 | 1,750,845 | -0.36(-2.71%) |
May 15, 2023 | 13.50 | 13.58 | 13.42 | 13.44 | 1,541,587 | +0.02(+0.14%) |
May 12, 2023 | 13.42 | 13.50 | 13.36 | 13.42 | 1,392,508 | -0.01(-0.07%) |
May 11, 2023 | 13.36 | 13.48 | 13.32 | 13.43 | 1,131,181 | -0.04(-0.28%) |
May 10, 2023 | 13.49 | 13.54 | 13.30 | 13.47 | 1,388,397 | +0.13(+0.98%) |
May 09, 2023 | 13.52 | 13.52 | 13.19 | 13.34 | 2,028,380 | -0.21(-1.52%) |
May 08, 2023 | 13.51 | 13.60 | 13.43 | 13.54 | 1,749,108 | -0.01(-0.07%) |
May 05, 2023 | 13.61 | 13.68 | 13.40 | 13.55 | 2,842,498 | +0.07(+0.48%) |
May 04, 2023 | 13.44 | 13.53 | 12.94 | 13.49 | 3,433,185 | -0.18(-1.30%) |
May 03, 2023 | 13.40 | 13.87 | 13.31 | 13.67 | 3,627,054 | +0.36(+2.74%) |
May 02, 2023 | 13.30 | 13.37 | 13.07 | 13.30 | 2,277,902 | -0.07(-0.56%) |