Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.53 | 14.53 | 14.41 | 14.41 | 4,973 | -0.11(-0.73%) |
Apr 29, 2024 | 14.43 | 14.52 | 14.43 | 14.52 | 617 | +0.18(+1.27%) |
Apr 26, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 409 | +0.17(+1.18%) |
Apr 25, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 100 | +0.14(+1.00%) |
Apr 24, 2024 | 13.98 | 14.04 | 13.98 | 14.03 | 907 | -0.03(-0.25%) |
Apr 23, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 133 | -0.03(-0.21%) |
Apr 22, 2024 | 14.07 | 14.10 | 14.07 | 14.10 | 286 | -0.01(-0.08%) |
Apr 19, 2024 | 14.10 | 14.11 | 14.03 | 14.11 | 3,020 | -0.08(-0.55%) |
Apr 18, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 68 | +0.07(+0.46%) |
Apr 17, 2024 | 14.09 | 14.12 | 14.09 | 14.12 | 736 | +0.11(+0.77%) |
Apr 16, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14 | -0.01(-0.06%) |
Apr 15, 2024 | 13.99 | 14.03 | 13.99 | 14.02 | 569 | +0.39(+2.89%) |
Apr 12, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 100 | -0.22(-1.61%) |
Apr 11, 2024 | 13.93 | 13.93 | 13.84 | 13.85 | 7,601 | +0.06(+0.44%) |
Apr 10, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 32 | -0.19(-1.36%) |
Apr 09, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 9 | -0.04(-0.27%) |
Apr 08, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 123 | -0.07(-0.51%) |
Apr 05, 2024 | 14.09 | 14.10 | 14.08 | 14.09 | 2,670 | -0.06(-0.42%) |
Apr 04, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 92 | +0.01(+0.10%) |
Apr 03, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | -0.01(-0.07%) |
Apr 02, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 708 | +0.00(+0.02%) |
Apr 01, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 23 | +0.18(+1.31%) |
Mar 28, 2024 | 13.98 | 13.98 | 13.96 | 13.96 | 553 | +0.01(+0.07%) |
Mar 27, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 25 | -0.08(-0.57%) |
Mar 26, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 4 | +0.10(+0.70%) |
Mar 25, 2024 | 13.93 | 13.95 | 13.93 | 13.93 | 897 | +0.03(+0.19%) |
Mar 22, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 107 | -0.19(-1.31%) |
Mar 21, 2024 | 14.07 | 14.09 | 14.07 | 14.09 | 715 | -0.07(-0.50%) |
Mar 20, 2024 | 14.12 | 14.16 | 14.12 | 14.16 | 369 | +0.06(+0.40%) |
Mar 19, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 105 | -0.02(-0.11%) |
Mar 18, 2024 | 14.12 | 14.14 | 14.11 | 14.12 | 995 | +0.03(+0.22%) |
Mar 15, 2024 | 14.10 | 14.10 | 14.09 | 14.09 | 366 | +0.08(+0.57%) |
Mar 14, 2024 | 14.03 | 14.03 | 14.01 | 14.01 | 477 | -0.08(-0.60%) |
Mar 13, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 6 | -0.13(-0.89%) |
Mar 12, 2024 | 14.22 | 14.24 | 14.22 | 14.22 | 418 | +0.03(+0.24%) |
Mar 11, 2024 | 14.18 | 14.19 | 14.18 | 14.19 | 2,676 | +0.33(+2.39%) |
Mar 08, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 100 | -0.04(-0.30%) |
Mar 07, 2024 | 13.87 | 13.90 | 13.87 | 13.90 | 3,264 | -0.01(-0.06%) |
Mar 06, 2024 | 13.98 | 13.98 | 13.91 | 13.91 | 1,021 | -0.04(-0.32%) |
Mar 05, 2024 | 14.00 | 14.00 | 13.95 | 13.95 | 1,295 | +0.20(+1.45%) |
Mar 04, 2024 | 13.72 | 13.77 | 13.72 | 13.75 | 1,005 | -0.08(-0.61%) |
Mar 01, 2024 | 13.81 | 13.83 | 13.81 | 13.83 | 714 | +0.07(+0.50%) |
Feb 29, 2024 | 13.75 | 13.77 | 13.75 | 13.77 | 613 | +0.11(+0.81%) |
Feb 28, 2024 | 13.63 | 13.65 | 13.63 | 13.65 | 1,288 | -0.12(-0.88%) |
Feb 27, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 108 | +0.09(+0.64%) |
Feb 26, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 113 | -0.27(-1.91%) |
Feb 23, 2024 | 13.94 | 13.95 | 13.94 | 13.95 | 876 | +0.03(+0.21%) |
Feb 22, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 126 | +0.05(+0.33%) |
Feb 21, 2024 | 13.81 | 13.91 | 13.81 | 13.88 | 1,958 | +0.32(+2.33%) |
Feb 20, 2024 | 13.60 | 13.60 | 13.56 | 13.56 | 555 | -0.07(-0.53%) |
Feb 16, 2024 | 13.63 | 13.64 | 13.63 | 13.64 | 664 | +0.20(+1.48%) |
Feb 15, 2024 | 13.46 | 13.47 | 13.44 | 13.44 | 507 | +0.04(+0.28%) |
Feb 14, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 486 | +0.03(+0.22%) |
Feb 13, 2024 | 13.40 | 13.40 | 13.37 | 13.37 | 728 | -0.06(-0.47%) |
Feb 12, 2024 | 13.40 | 13.43 | 13.39 | 13.43 | 1,533 | +0.12(+0.91%) |
Feb 09, 2024 | 13.25 | 13.31 | 13.25 | 13.31 | 179 | +0.00(+0.01%) |
Feb 08, 2024 | 13.32 | 13.32 | 13.31 | 13.31 | 291 | -0.10(-0.76%) |
Feb 07, 2024 | 13.44 | 13.44 | 13.38 | 13.41 | 1,079 | +0.02(+0.11%) |
Feb 06, 2024 | 13.41 | 13.41 | 13.36 | 13.40 | 1,912 | +0.44(+3.43%) |
Feb 05, 2024 | 12.80 | 12.95 | 12.80 | 12.95 | 1,882 | +0.33(+2.62%) |
Feb 02, 2024 | 12.62 | 12.62 | 12.61 | 12.62 | 661 | -0.26(-2.03%) |
Feb 01, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 8 | -0.02(-0.14%) |
Jan 31, 2024 | 12.83 | 12.95 | 12.83 | 12.90 | 985 | +0.03(+0.22%) |
Jan 30, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 85 | -0.19(-1.46%) |
Jan 29, 2024 | 13.02 | 13.07 | 13.02 | 13.07 | 11,212 | -0.14(-1.04%) |
Jan 26, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 130 | +0.05(+0.37%) |
Jan 25, 2024 | 13.28 | 13.28 | 13.15 | 13.15 | 563 | -0.12(-0.90%) |
Jan 24, 2024 | 13.27 | 13.28 | 13.26 | 13.27 | 1,782 | +0.35(+2.71%) |
Jan 23, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 49 | +0.07(+0.55%) |
Jan 22, 2024 | 12.81 | 12.85 | 12.81 | 12.85 | 107 | -0.07(-0.52%) |
Jan 19, 2024 | 12.78 | 12.92 | 12.78 | 12.92 | 336 | +0.18(+1.45%) |
Jan 18, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 7 | +0.17(+1.35%) |
Jan 17, 2024 | 12.54 | 12.57 | 12.54 | 12.57 | 284 | -0.27(-2.07%) |
Jan 16, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 33 | -0.03(-0.26%) |
Jan 12, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 100 | -0.02(-0.12%) |
Jan 11, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 58 | +0.01(+0.05%) |
Jan 10, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 37 | +0.02(+0.15%) |
Jan 09, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 125 | -0.10(-0.79%) |
Jan 08, 2024 | 12.93 | 12.96 | 12.93 | 12.96 | 993 | -0.13(-0.99%) |
Jan 05, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 100 | +0.02(+0.13%) |
Jan 04, 2024 | 13.15 | 13.15 | 13.07 | 13.07 | 2,245 | -0.17(-1.29%) |
Jan 03, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 254 | +0.02(+0.12%) |
Jan 02, 2024 | 13.30 | 13.30 | 13.21 | 13.22 | 2,415 | -0.29(-2.14%) |
Dec 29, 2023 | 13.49 | 13.52 | 13.49 | 13.51 | 2,901 | +0.01(+0.07%) |
Dec 28, 2023 | 13.55 | 13.55 | 13.49 | 13.50 | 1,719 | +0.37(+2.82%) |
Dec 27, 2023 | 13.14 | 13.14 | 13.13 | 13.13 | 1,570 | -0.00(-0.02%) |
Dec 26, 2023 | 13.13 | 13.14 | 13.12 | 13.14 | 376 | -0.03(-0.19%) |
Dec 22, 2023 | 13.10 | 13.19 | 13.10 | 13.16 | 1,992 | -0.01(-0.11%) |
Dec 21, 2023 | 13.13 | 13.18 | 13.12 | 13.18 | 2,443 | +0.29(+2.27%) |
Dec 20, 2023 | 13.00 | 13.00 | 12.88 | 12.88 | 342 | -0.27(-2.06%) |
Dec 19, 2023 | 13.15 | 13.18 | 13.15 | 13.16 | 319 | +0.13(+0.96%) |
Dec 18, 2023 | 13.05 | 13.06 | 13.02 | 13.03 | 2,756 | +0.01(+0.07%) |
Dec 15, 2023 | 13.08 | 13.08 | 13.02 | 13.02 | 357 | -0.18(-1.38%) |
Dec 14, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 120 | -0.03(-0.26%) |
Dec 13, 2023 | 13.10 | 13.24 | 13.07 | 13.24 | 1,375 | -0.08(-0.62%) |
Dec 12, 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 16 | +0.00(+0.01%) |
Dec 11, 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 10 | +0.10(+0.79%) |
Dec 08, 2023 | 13.22 | 13.22 | 13.22 | 13.22 | 155 | -0.07(-0.51%) |
Dec 07, 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 27 | +0.05(+0.39%) |
Dec 06, 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 15 | -0.07(-0.50%) |
Dec 05, 2023 | 13.28 | 13.30 | 13.28 | 13.30 | 1,136 | -0.26(-1.89%) |
Dec 04, 2023 | 13.55 | 13.56 | 13.55 | 13.56 | 136 | -0.13(-0.97%) |
Dec 01, 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 102 | -0.10(-0.72%) |
Nov 30, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | +0.05(+0.36%) |
Nov 29, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 68 | -0.12(-0.88%) |
Nov 28, 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 143 | +0.07(+0.49%) |
Nov 27, 2023 | 13.81 | 13.81 | 13.79 | 13.79 | 582 | -0.18(-1.30%) |
Nov 24, 2023 | 13.91 | 13.97 | 13.90 | 13.97 | 4,728 | +0.04(+0.32%) |
Nov 22, 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 145 | -0.16(-1.16%) |
Nov 21, 2023 | 14.09 | 14.09 | 14.09 | 14.09 | 48 | -0.01(-0.04%) |
Nov 20, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 192 | +0.18(+1.28%) |
Nov 17, 2023 | 13.92 | 13.92 | 13.92 | 13.92 | 117 | +0.13(+0.92%) |
Nov 16, 2023 | 13.78 | 13.80 | 13.78 | 13.79 | 913 | -0.25(-1.75%) |
Nov 15, 2023 | 14.04 | 14.06 | 14.04 | 14.04 | 551 | -0.03(-0.20%) |
Nov 14, 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 95 | +0.20(+1.42%) |
Nov 13, 2023 | 13.88 | 13.88 | 13.87 | 13.87 | 2,206 | +0.05(+0.38%) |
Nov 10, 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | -0.08(-0.56%) |
Nov 09, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 102 | -0.06(-0.46%) |
Nov 08, 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 145 | -0.08(-0.58%) |
Nov 07, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 62 | -0.01(-0.05%) |
Nov 06, 2023 | 14.08 | 14.12 | 14.05 | 14.05 | 2,043 | -0.03(-0.21%) |
Nov 03, 2023 | 14.01 | 14.08 | 14.01 | 14.08 | 315 | +0.19(+1.40%) |
Nov 02, 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 15 | -0.01(-0.06%) |
Nov 01, 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 286 | +0.09(+0.64%) |
Oct 31, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 67 | +0.03(+0.24%) |
Oct 30, 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 12 | +0.17(+1.26%) |
Oct 27, 2023 | 13.62 | 13.62 | 13.60 | 13.60 | 407 | +0.01(+0.05%) |
Oct 26, 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 5 | +0.11(+0.82%) |
Oct 25, 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 13 | -0.15(-1.08%) |
Oct 24, 2023 | 13.62 | 13.63 | 13.62 | 13.63 | 383 | +0.19(+1.41%) |
Oct 23, 2023 | 13.42 | 13.44 | 13.42 | 13.44 | 337 | +0.03(+0.25%) |
Oct 20, 2023 | 13.41 | 13.41 | 13.40 | 13.40 | 149 | -0.10(-0.71%) |
Oct 19, 2023 | 13.60 | 13.60 | 13.48 | 13.50 | 13,004 | -0.39(-2.81%) |
Oct 18, 2023 | 13.91 | 13.91 | 13.89 | 13.89 | 195 | -0.10(-0.68%) |
Oct 17, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 20 | -0.05(-0.37%) |
Oct 16, 2023 | 13.96 | 14.04 | 13.96 | 14.04 | 963 | -0.03(-0.23%) |
Oct 13, 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 102 | -0.08(-0.54%) |
Oct 12, 2023 | 14.16 | 14.16 | 14.15 | 14.15 | 271 | -0.19(-1.30%) |
Oct 11, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 60 | +0.05(+0.34%) |
Oct 10, 2023 | 14.25 | 14.28 | 14.25 | 14.28 | 239 | +0.05(+0.34%) |
Oct 09, 2023 | 14.17 | 14.23 | 14.16 | 14.23 | 562 | -0.02(-0.17%) |
Oct 06, 2023 | 14.30 | 14.30 | 14.25 | 14.26 | 706 | +0.13(+0.92%) |
Oct 05, 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 55 | +0.10(+0.71%) |
Oct 04, 2023 | 14.09 | 14.09 | 14.01 | 14.03 | 710 | -0.11(-0.76%) |
Oct 03, 2023 | 14.09 | 14.14 | 14.09 | 14.14 | 1,260 | -0.19(-1.34%) |
Oct 02, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 678 | -0.09(-0.64%) |
Sep 29, 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 514 | +0.08(+0.57%) |
Sep 28, 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | -0.03(-0.22%) |
Sep 27, 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 6 | -0.02(-0.15%) |
Sep 26, 2023 | 14.37 | 14.39 | 14.37 | 14.39 | 358 | -0.09(-0.61%) |
Sep 25, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | -0.17(-1.19%) |
Sep 22, 2023 | 14.61 | 14.65 | 14.61 | 14.65 | 1,303 | +0.39(+2.75%) |
Sep 21, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 4 | -0.22(-1.49%) |
Sep 20, 2023 | 14.53 | 14.53 | 14.48 | 14.48 | 223 | -0.05(-0.34%) |
Sep 19, 2023 | 14.55 | 14.56 | 14.53 | 14.53 | 3,086 | -0.02(-0.12%) |
Sep 18, 2023 | 14.52 | 14.56 | 14.52 | 14.54 | 819 | +0.13(+0.93%) |
Sep 15, 2023 | 14.43 | 14.46 | 14.41 | 14.41 | 1,024 | -0.18(-1.25%) |
Sep 14, 2023 | 14.60 | 14.60 | 14.59 | 14.59 | 137 | +0.00(+0.02%) |
Sep 13, 2023 | 14.58 | 14.59 | 14.58 | 14.59 | 234 | -0.00(-0.02%) |
Sep 12, 2023 | 14.57 | 14.61 | 14.57 | 14.59 | 1,033 | -0.04(-0.27%) |
Sep 11, 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 14 | +0.28(+1.92%) |
Sep 08, 2023 | 14.36 | 14.36 | 14.34 | 14.36 | 1,485 | -0.08(-0.57%) |
Sep 07, 2023 | 14.47 | 14.47 | 14.44 | 14.44 | 197 | -0.30(-2.03%) |
Sep 06, 2023 | 14.78 | 14.78 | 14.68 | 14.74 | 2,646 | -0.07(-0.45%) |
Sep 05, 2023 | 14.76 | 14.81 | 14.76 | 14.80 | 245 | -0.04(-0.28%) |
Sep 01, 2023 | 14.86 | 14.86 | 14.85 | 14.85 | 1,952 | +0.21(+1.42%) |
Aug 31, 2023 | 14.60 | 14.65 | 14.60 | 14.64 | 1,507 | -0.01(-0.04%) |
Aug 30, 2023 | 14.65 | 14.65 | 14.62 | 14.64 | 665 | -0.14(-0.97%) |
Aug 29, 2023 | 14.76 | 14.79 | 14.75 | 14.79 | 1,133 | +0.12(+0.82%) |
Aug 28, 2023 | 14.65 | 14.66 | 14.63 | 14.66 | 1,229 | +0.18(+1.25%) |
Aug 25, 2023 | 14.46 | 14.48 | 14.46 | 14.48 | 463 | +0.03(+0.21%) |
Aug 24, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.09(+0.61%) |
Aug 23, 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 3 | +0.02(+0.13%) |
Aug 22, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 576 | -0.05(-0.33%) |
Aug 21, 2023 | 14.37 | 14.39 | 14.37 | 14.39 | 262 | -0.07(-0.50%) |
Aug 18, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 404 | -0.17(-1.18%) |
Aug 17, 2023 | 14.67 | 14.67 | 14.64 | 14.64 | 1,116 | +0.15(+1.01%) |
Aug 16, 2023 | 14.51 | 14.51 | 14.49 | 14.49 | 330 | -0.08(-0.53%) |
Aug 15, 2023 | 14.55 | 14.57 | 14.51 | 14.57 | 1,026 | -0.15(-1.03%) |
Aug 14, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 22 | -0.14(-0.92%) |
Aug 11, 2023 | 14.80 | 14.87 | 14.80 | 14.86 | 2,593 | -0.48(-3.15%) |
Aug 10, 2023 | 15.45 | 15.45 | 15.34 | 15.34 | 1,436 | -0.03(-0.21%) |
Aug 09, 2023 | 15.34 | 15.38 | 15.34 | 15.38 | 410 | +0.04(+0.24%) |
Aug 08, 2023 | 15.34 | 15.34 | 15.31 | 15.34 | 655 | -0.11(-0.69%) |
Aug 07, 2023 | 15.44 | 15.44 | 15.42 | 15.44 | 1,705 | -0.15(-0.95%) |
Aug 04, 2023 | 15.60 | 15.60 | 15.59 | 15.59 | 207 | -0.06(-0.36%) |
Aug 03, 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 1 | +0.32(+2.10%) |
Aug 02, 2023 | 15.33 | 15.33 | 15.32 | 15.33 | 1,032 | -0.20(-1.26%) |
Aug 01, 2023 | 15.56 | 15.56 | 15.52 | 15.52 | 1,044 | -0.23(-1.43%) |
Jul 31, 2023 | 15.77 | 15.77 | 15.71 | 15.75 | 1,107 | -0.05(-0.34%) |
Jul 28, 2023 | 15.81 | 15.83 | 15.80 | 15.80 | 1,147 | +0.67(+4.43%) |
Jul 27, 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 4 | -0.19(-1.25%) |
Jul 26, 2023 | 15.27 | 15.32 | 15.27 | 15.32 | 2,276 | +0.04(+0.26%) |
Jul 25, 2023 | 15.33 | 15.42 | 15.28 | 15.28 | 2,234 | +0.41(+2.73%) |
Jul 24, 2023 | 14.71 | 14.92 | 14.71 | 14.88 | 1,646 | +0.18(+1.22%) |
Jul 21, 2023 | 14.69 | 14.70 | 14.69 | 14.70 | 320 | +0.00(+0.02%) |
Jul 20, 2023 | 14.68 | 14.70 | 14.67 | 14.70 | 1,308 | +0.04(+0.26%) |
Jul 19, 2023 | 14.63 | 14.66 | 14.63 | 14.66 | 198 | -0.03(-0.23%) |
Jul 18, 2023 | 14.79 | 14.79 | 14.68 | 14.69 | 4,628 | -0.14(-0.93%) |
Jul 17, 2023 | 14.82 | 14.85 | 14.82 | 14.83 | 889 | -0.15(-0.97%) |
Jul 14, 2023 | 14.99 | 15.03 | 14.98 | 14.98 | 1,641 | -0.11(-0.70%) |
Jul 13, 2023 | 15.02 | 15.10 | 14.99 | 15.08 | 7,995 | +0.30(+2.05%) |
Jul 12, 2023 | 14.69 | 14.78 | 14.69 | 14.78 | 3,292 | +0.14(+0.97%) |
Jul 11, 2023 | 14.58 | 14.64 | 14.57 | 14.64 | 585 | +0.09(+0.65%) |
Jul 10, 2023 | 14.41 | 14.55 | 14.41 | 14.54 | 9,389 | +0.09(+0.65%) |
Jul 07, 2023 | 14.46 | 14.47 | 14.45 | 14.45 | 625 | +0.13(+0.88%) |
Jul 06, 2023 | 14.37 | 14.37 | 14.32 | 14.32 | 1,310 | -0.16(-1.08%) |
Jul 05, 2023 | 14.49 | 14.50 | 14.48 | 14.48 | 3,121 | -0.13(-0.92%) |
Jul 03, 2023 | 14.63 | 14.70 | 14.61 | 14.61 | 1,911 | +0.22(+1.50%) |
Jun 30, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 102 | +0.12(+0.86%) |
Jun 29, 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 61 | -0.16(-1.14%) |
Jun 28, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 7 | -0.01(-0.04%) |
Jun 27, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 192 | +0.16(+1.11%) |
Jun 26, 2023 | 14.28 | 14.29 | 14.28 | 14.29 | 274 | -0.12(-0.85%) |
Jun 23, 2023 | 14.43 | 14.43 | 14.41 | 14.41 | 413 | -0.18(-1.21%) |
Jun 22, 2023 | 14.65 | 14.65 | 14.59 | 14.59 | 10,018 | -0.05(-0.37%) |
Jun 21, 2023 | 14.62 | 14.64 | 14.62 | 14.64 | 448 | -0.03(-0.23%) |
Jun 20, 2023 | 14.69 | 14.70 | 14.66 | 14.67 | 2,898 | -0.50(-3.32%) |
Jun 16, 2023 | 15.18 | 15.18 | 15.15 | 15.18 | 3,046 | -0.00(-0.01%) |
Jun 15, 2023 | 15.12 | 15.18 | 15.12 | 15.18 | 726 | +0.34(+2.28%) |
Jun 14, 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 3 | +0.17(+1.13%) |
Jun 13, 2023 | 14.67 | 14.71 | 14.67 | 14.67 | 1,850 | +0.09(+0.60%) |
Jun 12, 2023 | 14.59 | 14.63 | 14.59 | 14.59 | 1,303 | +0.01(+0.07%) |
Jun 09, 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 1,259 | -0.09(-0.62%) |
Jun 08, 2023 | 14.53 | 14.67 | 14.53 | 14.67 | 724 | +0.25(+1.72%) |
Jun 07, 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 274 | -0.23(-1.54%) |
Jun 06, 2023 | 14.62 | 14.64 | 14.62 | 14.64 | 127 | +0.02(+0.10%) |
Jun 05, 2023 | 14.61 | 14.63 | 14.61 | 14.63 | 148 | -0.11(-0.74%) |
Jun 02, 2023 | 14.79 | 14.80 | 14.74 | 14.74 | 1,924 | +0.20(+1.35%) |
Jun 01, 2023 | 14.55 | 14.55 | 14.54 | 14.54 | 151 | +0.17(+1.22%) |
May 31, 2023 | 14.40 | 14.43 | 14.31 | 14.37 | 13,193 | -0.20(-1.37%) |
May 30, 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 62 | -0.23(-1.57%) |
May 26, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 162 | +0.10(+0.66%) |
May 25, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 19 | -0.11(-0.77%) |
May 24, 2023 | 14.92 | 14.92 | 14.81 | 14.81 | 190 | -0.24(-1.57%) |
May 23, 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 46 | -0.32(-2.10%) |
May 22, 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 533 | +0.10(+0.68%) |
May 19, 2023 | 15.27 | 15.27 | 15.25 | 15.27 | 2,051 | +0.06(+0.38%) |
May 18, 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 25 | -0.14(-0.89%) |
May 17, 2023 | 15.36 | 15.36 | 15.35 | 15.35 | 136 | -0.16(-1.02%) |
May 16, 2023 | 15.58 | 15.58 | 15.50 | 15.50 | 692 | -0.21(-1.34%) |
May 15, 2023 | 15.61 | 15.71 | 15.61 | 15.71 | 440 | +0.35(+2.30%) |
May 12, 2023 | 15.43 | 15.43 | 15.36 | 15.36 | 1,719 | -0.33(-2.11%) |
May 11, 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 244 | -0.04(-0.26%) |
May 10, 2023 | 15.69 | 15.73 | 15.69 | 15.73 | 694 | -0.19(-1.20%) |
May 09, 2023 | 15.90 | 15.92 | 15.90 | 15.92 | 789 | -0.11(-0.67%) |
May 08, 2023 | 15.88 | 16.04 | 15.88 | 16.03 | 10,858 | +0.21(+1.33%) |
May 05, 2023 | 15.82 | 15.83 | 15.82 | 15.82 | 2,048 | +0.00(+0.03%) |
May 04, 2023 | 15.80 | 15.82 | 15.80 | 15.82 | 204 | +0.20(+1.27%) |
May 03, 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 314 | +0.01(+0.07%) |
May 02, 2023 | 15.56 | 15.61 | 15.56 | 15.61 | 223 | -0.06(-0.37%) |