Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.86 | 19.88 | 19.33 | 19.48 | 10,614 | -0.32(-1.62%) |
Apr 29, 2024 | 19.90 | 19.94 | 19.50 | 19.80 | 4,992 | -0.01(-0.05%) |
Apr 26, 2024 | 19.62 | 20.18 | 19.62 | 19.81 | 7,115 | +0.16(+0.81%) |
Apr 25, 2024 | 19.53 | 19.84 | 19.09 | 19.65 | 12,811 | +0.31(+1.60%) |
Apr 24, 2024 | 19.70 | 19.93 | 19.16 | 19.34 | 12,456 | -0.59(-2.96%) |
Apr 23, 2024 | 19.55 | 20.12 | 19.55 | 19.93 | 8,558 | +0.06(+0.30%) |
Apr 22, 2024 | 19.35 | 20.08 | 19.35 | 19.87 | 9,240 | +0.50(+2.58%) |
Apr 19, 2024 | 19.17 | 19.47 | 19.17 | 19.37 | 27,193 | +0.10(+0.52%) |
Apr 18, 2024 | 19.35 | 19.44 | 19.18 | 19.27 | 22,658 | +0.03(+0.16%) |
Apr 17, 2024 | 19.25 | 20.00 | 19.10 | 19.24 | 16,381 | -0.04(-0.21%) |
Apr 16, 2024 | 19.23 | 19.73 | 18.91 | 19.28 | 28,988 | +0.19(+1.00%) |
Apr 15, 2024 | 19.69 | 19.84 | 18.81 | 19.09 | 41,485 | -0.53(-2.70%) |
Apr 12, 2024 | 20.30 | 20.39 | 19.50 | 19.62 | 39,008 | -0.77(-3.78%) |
Apr 11, 2024 | 21.05 | 21.09 | 20.30 | 20.39 | 25,127 | -0.48(-2.30%) |
Apr 10, 2024 | 20.90 | 21.20 | 20.68 | 20.87 | 16,988 | -0.09(-0.43%) |
Apr 09, 2024 | 21.18 | 21.33 | 20.92 | 20.96 | 7,969 | +0.06(+0.29%) |
Apr 08, 2024 | 20.95 | 21.08 | 20.63 | 20.90 | 13,996 | -0.02(-0.10%) |
Apr 05, 2024 | 21.11 | 21.21 | 20.81 | 20.92 | 12,618 | -0.03(-0.14%) |
Apr 04, 2024 | 21.25 | 21.25 | 20.85 | 20.95 | 14,551 | -0.23(-1.09%) |
Apr 03, 2024 | 21.36 | 22.33 | 20.92 | 21.18 | 34,891 | -0.17(-0.80%) |
Apr 02, 2024 | 21.75 | 21.75 | 20.85 | 21.35 | 12,566 | -0.20(-0.93%) |
Apr 01, 2024 | 21.82 | 22.84 | 21.00 | 21.55 | 24,380 | -0.11(-0.51%) |
Mar 28, 2024 | 21.56 | 21.90 | 21.54 | 21.66 | 11,618 | +0.22(+1.03%) |
Mar 27, 2024 | 21.55 | 21.80 | 21.36 | 21.44 | 23,184 | +0.10(+0.47%) |
Mar 26, 2024 | 21.38 | 21.73 | 20.94 | 21.34 | 16,584 | +0.07(+0.33%) |
Mar 25, 2024 | 21.69 | 21.95 | 21.24 | 21.27 | 17,226 | -0.16(-0.75%) |
Mar 22, 2024 | 20.99 | 22.01 | 20.82 | 21.43 | 36,759 | +0.38(+1.81%) |
Mar 21, 2024 | 21.00 | 21.32 | 20.76 | 21.05 | 20,554 | +0.05(+0.24%) |
Mar 20, 2024 | 20.73 | 21.23 | 20.67 | 21.00 | 21,166 | +0.50(+2.44%) |
Mar 19, 2024 | 20.54 | 21.06 | 20.01 | 20.50 | 18,918 | +0.05(+0.24%) |
Mar 18, 2024 | 21.39 | 21.50 | 20.45 | 20.45 | 32,117 | -0.78(-3.67%) |
Mar 15, 2024 | 20.50 | 21.46 | 20.50 | 21.23 | 82,474 | +0.54(+2.61%) |
Mar 14, 2024 | 21.40 | 21.40 | 20.00 | 20.69 | 23,759 | -0.71(-3.32%) |
Mar 13, 2024 | 21.28 | 21.54 | 21.05 | 21.40 | 27,920 | +0.39(+1.86%) |
Mar 12, 2024 | 20.73 | 21.50 | 20.56 | 21.01 | 43,802 | +0.41(+1.99%) |
Mar 11, 2024 | 19.89 | 20.70 | 19.89 | 20.60 | 17,992 | +0.67(+3.36%) |
Mar 08, 2024 | 20.28 | 20.28 | 19.78 | 19.93 | 9,504 | -0.04(-0.20%) |
Mar 07, 2024 | 20.02 | 20.43 | 19.50 | 19.97 | 22,393 | +0.11(+0.55%) |
Mar 06, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 4,485 | +0.10(+0.51%) |
Mar 05, 2024 | 20.06 | 20.06 | 19.57 | 19.76 | 16,055 | -0.13(-0.65%) |
Mar 04, 2024 | 19.64 | 20.20 | 19.63 | 19.89 | 15,460 | +0.24(+1.22%) |
Mar 01, 2024 | 19.36 | 19.82 | 19.13 | 19.65 | 13,043 | +0.08(+0.41%) |
Feb 29, 2024 | 19.58 | 19.78 | 19.35 | 19.57 | 7,896 | +0.31(+1.61%) |
Feb 28, 2024 | 19.12 | 19.46 | 19.12 | 19.26 | 6,506 | -0.13(-0.67%) |
Feb 27, 2024 | 19.46 | 19.61 | 19.23 | 19.39 | 13,812 | -0.07(-0.36%) |
Feb 26, 2024 | 19.77 | 19.77 | 19.15 | 19.46 | 16,033 | -0.34(-1.72%) |
Feb 23, 2024 | 19.72 | 19.90 | 19.48 | 19.80 | 6,378 | +0.28(+1.43%) |
Feb 22, 2024 | 19.35 | 19.84 | 19.35 | 19.52 | 7,983 | +0.00(+0.00%) |
Feb 21, 2024 | 19.30 | 19.55 | 18.90 | 19.52 | 18,206 | +0.19(+0.98%) |
Feb 20, 2024 | 19.78 | 20.13 | 19.26 | 19.33 | 18,921 | -0.61(-3.06%) |
Feb 16, 2024 | 20.74 | 20.74 | 19.94 | 19.94 | 15,955 | -0.70(-3.39%) |
Feb 15, 2024 | 19.55 | 20.83 | 19.50 | 20.64 | 20,186 | +0.92(+4.67%) |
Feb 14, 2024 | 18.74 | 19.97 | 18.74 | 19.72 | 38,615 | +1.02(+5.45%) |
Feb 13, 2024 | 20.10 | 20.27 | 18.50 | 18.70 | 36,527 | -1.63(-8.02%) |
Feb 12, 2024 | 19.22 | 20.81 | 19.22 | 20.33 | 38,367 | +1.06(+5.50%) |
Feb 09, 2024 | 19.38 | 19.68 | 18.90 | 19.27 | 16,179 | -0.12(-0.62%) |
Feb 08, 2024 | 20.06 | 20.13 | 19.23 | 19.39 | 15,696 | -0.44(-2.22%) |
Feb 07, 2024 | 19.08 | 19.98 | 19.08 | 19.83 | 31,228 | +0.75(+3.93%) |
Feb 06, 2024 | 19.49 | 19.79 | 18.95 | 19.08 | 11,372 | -0.15(-0.78%) |
Feb 05, 2024 | 19.15 | 20.05 | 18.77 | 19.23 | 32,736 | -0.13(-0.67%) |
Feb 02, 2024 | 19.80 | 20.05 | 19.05 | 19.36 | 24,537 | -0.42(-2.12%) |
Feb 01, 2024 | 19.56 | 20.31 | 19.42 | 19.78 | 19,664 | -0.02(-0.10%) |
Jan 31, 2024 | 20.51 | 20.51 | 19.75 | 19.80 | 23,916 | -0.54(-2.65%) |
Jan 30, 2024 | 19.10 | 20.50 | 18.80 | 20.34 | 102,838 | +1.44(+7.62%) |
Jan 29, 2024 | 19.29 | 19.50 | 18.88 | 18.90 | 22,154 | -0.25(-1.31%) |
Jan 26, 2024 | 19.07 | 19.39 | 18.86 | 19.15 | 11,154 | +0.13(+0.68%) |
Jan 25, 2024 | 19.25 | 19.25 | 18.67 | 19.02 | 12,650 | +0.02(+0.11%) |
Jan 24, 2024 | 19.15 | 19.45 | 18.88 | 19.00 | 26,178 | +0.04(+0.21%) |
Jan 23, 2024 | 19.06 | 19.31 | 18.81 | 18.96 | 7,676 | +0.00(+0.00%) |
Jan 22, 2024 | 18.85 | 19.78 | 18.75 | 18.96 | 11,303 | +0.11(+0.58%) |
Jan 19, 2024 | 19.51 | 19.65 | 18.73 | 18.85 | 15,266 | -0.48(-2.48%) |
Jan 18, 2024 | 19.22 | 19.68 | 18.24 | 19.33 | 44,884 | +0.28(+1.47%) |
Jan 17, 2024 | 19.00 | 20.41 | 18.48 | 19.05 | 94,982 | -0.12(-0.63%) |
Jan 16, 2024 | 18.66 | 20.14 | 18.66 | 19.17 | 46,618 | +0.54(+2.90%) |
Jan 12, 2024 | 18.38 | 19.13 | 17.59 | 18.63 | 31,314 | +0.70(+3.90%) |
Jan 11, 2024 | 18.95 | 19.13 | 17.70 | 17.93 | 27,774 | -0.57(-3.08%) |
Jan 10, 2024 | 18.56 | 18.74 | 18.16 | 18.50 | 12,906 | +0.06(+0.33%) |
Jan 09, 2024 | 18.85 | 18.92 | 18.25 | 18.44 | 28,100 | -0.62(-3.25%) |
Jan 08, 2024 | 19.00 | 19.38 | 18.77 | 19.06 | 25,021 | +0.10(+0.53%) |
Jan 05, 2024 | 17.86 | 19.85 | 17.84 | 18.96 | 107,924 | +1.24(+7.00%) |
Jan 04, 2024 | 16.79 | 18.00 | 16.36 | 17.72 | 78,865 | +1.29(+7.85%) |
Jan 03, 2024 | 16.58 | 16.71 | 16.21 | 16.43 | 39,390 | +0.00(+0.00%) |
Jan 02, 2024 | 15.80 | 16.60 | 15.57 | 16.43 | 36,918 | +0.54(+3.40%) |
Dec 29, 2023 | 15.80 | 15.91 | 15.58 | 15.89 | 6,567 | -0.01(-0.06%) |
Dec 28, 2023 | 16.09 | 16.09 | 15.62 | 15.90 | 7,631 | -0.16(-1.00%) |
Dec 27, 2023 | 16.00 | 16.06 | 15.69 | 16.06 | 11,102 | +0.11(+0.69%) |
Dec 26, 2023 | 15.84 | 15.99 | 15.39 | 15.95 | 18,742 | +0.24(+1.53%) |
Dec 22, 2023 | 15.70 | 15.76 | 15.29 | 15.71 | 42,610 | +0.03(+0.19%) |
Dec 21, 2023 | 15.09 | 15.70 | 14.92 | 15.68 | 32,454 | +0.72(+4.81%) |
Dec 20, 2023 | 14.72 | 15.55 | 14.72 | 14.96 | 41,950 | -0.50(-3.23%) |
Dec 19, 2023 | 15.14 | 15.82 | 15.00 | 15.46 | 86,393 | +0.46(+3.07%) |
Dec 18, 2023 | 15.13 | 15.27 | 14.95 | 15.00 | 19,749 | +0.00(+0.00%) |
Dec 15, 2023 | 15.00 | 15.24 | 14.91 | 15.00 | 78,531 | +0.00(+0.00%) |
Dec 14, 2023 | 15.12 | 15.12 | 14.97 | 15.00 | 16,422 | +0.01(+0.07%) |
Dec 13, 2023 | 14.94 | 15.06 | 14.90 | 14.99 | 19,826 | +0.15(+1.01%) |
Dec 12, 2023 | 14.84 | 14.97 | 14.62 | 14.84 | 10,375 | -0.08(-0.54%) |
Dec 11, 2023 | 14.98 | 14.99 | 14.86 | 14.92 | 8,537 | -0.04(-0.27%) |
Dec 08, 2023 | 15.26 | 15.29 | 14.81 | 14.96 | 14,221 | -0.08(-0.53%) |
Dec 07, 2023 | 15.05 | 15.11 | 14.89 | 15.04 | 20,981 | +0.08(+0.53%) |
Dec 06, 2023 | 15.07 | 15.57 | 14.91 | 14.96 | 44,372 | -0.04(-0.27%) |
Dec 05, 2023 | 15.04 | 15.15 | 14.89 | 15.00 | 27,898 | +0.04(+0.27%) |
Dec 04, 2023 | 15.11 | 15.62 | 14.88 | 14.96 | 69,109 | -0.09(-0.60%) |
Dec 01, 2023 | 14.90 | 15.08 | 14.79 | 15.05 | 26,584 | +0.10(+0.67%) |
Nov 30, 2023 | 15.00 | 15.00 | 14.74 | 14.95 | 12,403 | +0.07(+0.47%) |
Nov 29, 2023 | 14.89 | 15.08 | 14.82 | 14.88 | 35,380 | +0.14(+0.95%) |
Nov 28, 2023 | 14.95 | 14.95 | 14.62 | 14.74 | 11,946 | -0.19(-1.27%) |
Nov 27, 2023 | 14.60 | 14.95 | 14.60 | 14.93 | 24,778 | +0.05(+0.34%) |
Nov 24, 2023 | 14.87 | 14.95 | 14.03 | 14.88 | 8,638 | +0.07(+0.47%) |
Nov 22, 2023 | 14.54 | 14.93 | 14.54 | 14.81 | 9,518 | +0.48(+3.35%) |
Nov 21, 2023 | 14.18 | 14.49 | 14.04 | 14.33 | 9,846 | +0.48(+3.47%) |
Nov 20, 2023 | 14.39 | 14.72 | 13.76 | 13.85 | 11,548 | -0.68(-4.68%) |
Nov 17, 2023 | 14.61 | 14.84 | 14.46 | 14.53 | 20,390 | -0.14(-0.95%) |
Nov 16, 2023 | 14.79 | 14.91 | 14.53 | 14.67 | 7,733 | -0.01(-0.07%) |
Nov 15, 2023 | 14.65 | 14.94 | 14.45 | 14.68 | 19,681 | -0.10(-0.68%) |
Nov 14, 2023 | 15.05 | 15.05 | 14.33 | 14.78 | 28,956 | -0.17(-1.14%) |
Nov 13, 2023 | 14.95 | 15.05 | 14.74 | 14.95 | 15,458 | -0.02(-0.13%) |
Nov 10, 2023 | 15.02 | 15.03 | 14.85 | 14.97 | 23,970 | +0.02(+0.13%) |
Nov 09, 2023 | 14.73 | 15.10 | 14.73 | 14.95 | 14,772 | +0.19(+1.29%) |
Nov 08, 2023 | 14.73 | 14.80 | 14.55 | 14.76 | 9,912 | +0.09(+0.61%) |
Nov 07, 2023 | 14.50 | 14.85 | 14.50 | 14.67 | 13,028 | +0.36(+2.52%) |
Nov 06, 2023 | 14.70 | 14.88 | 14.20 | 14.31 | 8,732 | -0.49(-3.31%) |
Nov 03, 2023 | 14.90 | 14.90 | 14.73 | 14.80 | 11,453 | +0.14(+0.95%) |
Nov 02, 2023 | 14.50 | 14.80 | 14.50 | 14.66 | 16,358 | +0.07(+0.48%) |
Nov 01, 2023 | 14.60 | 14.76 | 14.15 | 14.59 | 16,612 | -0.05(-0.34%) |
Oct 31, 2023 | 14.50 | 14.89 | 14.40 | 14.64 | 35,304 | -0.12(-0.81%) |
Oct 30, 2023 | 14.90 | 14.90 | 14.65 | 14.76 | 8,137 | -0.07(-0.47%) |
Oct 27, 2023 | 15.00 | 15.00 | 14.60 | 14.83 | 9,870 | -0.08(-0.54%) |
Oct 26, 2023 | 14.85 | 15.17 | 14.64 | 14.91 | 11,902 | +0.16(+1.08%) |
Oct 25, 2023 | 14.60 | 14.97 | 14.59 | 14.75 | 32,505 | +0.11(+0.75%) |
Oct 24, 2023 | 14.78 | 14.90 | 14.56 | 14.64 | 20,425 | +0.02(+0.14%) |
Oct 23, 2023 | 14.45 | 14.79 | 14.45 | 14.62 | 9,381 | -0.06(-0.41%) |
Oct 20, 2023 | 14.71 | 15.22 | 14.52 | 14.68 | 23,223 | +0.02(+0.14%) |
Oct 19, 2023 | 14.41 | 14.89 | 14.41 | 14.66 | 18,458 | +0.09(+0.62%) |
Oct 18, 2023 | 14.93 | 14.93 | 14.35 | 14.57 | 21,596 | -0.13(-0.88%) |
Oct 17, 2023 | 14.89 | 15.15 | 14.62 | 14.70 | 20,272 | -0.13(-0.88%) |
Oct 16, 2023 | 15.03 | 15.24 | 14.72 | 14.83 | 82,667 | -0.11(-0.74%) |
Oct 13, 2023 | 14.01 | 15.19 | 13.81 | 14.94 | 51,273 | +0.75(+5.29%) |
Oct 12, 2023 | 15.00 | 15.04 | 14.08 | 14.19 | 18,488 | -0.72(-4.83%) |
Oct 11, 2023 | 14.84 | 15.65 | 14.47 | 14.91 | 126,829 | +0.31(+2.12%) |
Oct 10, 2023 | 13.92 | 14.81 | 13.64 | 14.60 | 51,196 | +0.80(+5.80%) |
Oct 09, 2023 | 13.19 | 13.89 | 13.19 | 13.80 | 17,132 | +0.06(+0.44%) |
Oct 06, 2023 | 13.20 | 13.97 | 13.11 | 13.74 | 16,799 | +0.35(+2.61%) |
Oct 05, 2023 | 12.87 | 13.58 | 12.76 | 13.39 | 29,015 | +0.54(+4.20%) |
Oct 04, 2023 | 12.81 | 13.17 | 12.44 | 12.85 | 12,512 | -0.04(-0.31%) |
Oct 03, 2023 | 12.97 | 13.42 | 12.25 | 12.89 | 43,032 | +0.01(+0.08%) |
Oct 02, 2023 | 13.10 | 13.29 | 12.61 | 12.88 | 10,247 | -0.37(-2.79%) |
Sep 29, 2023 | 13.36 | 13.70 | 13.10 | 13.25 | 13,703 | +0.03(+0.23%) |
Sep 28, 2023 | 13.22 | 13.60 | 12.98 | 13.22 | 15,155 | +0.17(+1.30%) |
Sep 27, 2023 | 12.17 | 13.45 | 12.17 | 13.05 | 40,545 | +0.24(+1.87%) |
Sep 26, 2023 | 12.48 | 13.44 | 12.48 | 12.81 | 15,761 | +0.30(+2.40%) |
Sep 25, 2023 | 12.91 | 12.74 | 12.41 | 12.51 | 20,644 | -0.26(-2.04%) |
Sep 22, 2023 | 13.33 | 13.49 | 12.67 | 12.77 | 17,460 | -0.57(-4.27%) |
Sep 21, 2023 | 13.20 | 13.60 | 12.90 | 13.34 | 28,515 | +0.09(+0.68%) |
Sep 20, 2023 | 13.17 | 13.42 | 13.02 | 13.25 | 22,238 | -0.11(-0.82%) |
Sep 19, 2023 | 13.22 | 13.45 | 12.95 | 13.36 | 27,311 | +0.18(+1.37%) |
Sep 18, 2023 | 13.12 | 13.49 | 12.85 | 13.18 | 30,722 | +0.03(+0.23%) |
Sep 15, 2023 | 11.84 | 13.40 | 11.58 | 13.15 | 141,606 | +1.26(+10.60%) |
Sep 14, 2023 | 11.76 | 12.16 | 11.76 | 11.89 | 25,599 | +0.14(+1.19%) |
Sep 13, 2023 | 12.66 | 12.66 | 11.75 | 11.75 | 24,404 | -0.85(-6.75%) |
Sep 12, 2023 | 12.47 | 12.86 | 12.44 | 12.60 | 8,744 | +0.04(+0.32%) |
Sep 11, 2023 | 12.72 | 12.90 | 12.53 | 12.56 | 13,114 | -0.17(-1.34%) |
Sep 08, 2023 | 13.00 | 13.00 | 12.63 | 12.73 | 10,584 | -0.18(-1.39%) |
Sep 07, 2023 | 12.82 | 13.00 | 12.65 | 12.91 | 11,167 | +0.31(+2.46%) |
Sep 06, 2023 | 13.06 | 13.35 | 12.54 | 12.60 | 19,199 | -0.36(-2.78%) |
Sep 05, 2023 | 13.88 | 13.92 | 12.90 | 12.96 | 47,491 | -0.79(-5.75%) |
Sep 01, 2023 | 14.24 | 14.50 | 13.52 | 13.75 | 49,736 | -0.03(-0.22%) |
Aug 31, 2023 | 14.31 | 14.31 | 13.78 | 13.78 | 13,201 | -0.28(-1.99%) |
Aug 30, 2023 | 14.49 | 14.51 | 14.06 | 14.06 | 18,779 | -0.23(-1.61%) |
Aug 29, 2023 | 14.51 | 14.61 | 14.09 | 14.29 | 30,282 | -0.22(-1.52%) |
Aug 28, 2023 | 14.16 | 14.70 | 13.89 | 14.51 | 26,763 | +0.18(+1.26%) |
Aug 25, 2023 | 15.23 | 15.41 | 14.28 | 14.33 | 22,059 | -0.67(-4.47%) |
Aug 24, 2023 | 15.33 | 15.45 | 14.99 | 15.00 | 17,754 | -0.21(-1.38%) |
Aug 23, 2023 | 15.07 | 15.39 | 15.06 | 15.21 | 47,503 | +0.15(+1.00%) |
Aug 22, 2023 | 15.83 | 15.83 | 15.03 | 15.06 | 37,368 | -0.66(-4.20%) |
Aug 21, 2023 | 15.20 | 15.95 | 14.96 | 15.72 | 86,733 | +0.56(+3.69%) |
Aug 18, 2023 | 14.62 | 15.29 | 14.39 | 15.16 | 85,614 | +0.56(+3.84%) |
Aug 17, 2023 | 14.63 | 15.33 | 14.15 | 14.60 | 145,043 | -0.15(-1.02%) |
Aug 16, 2023 | 14.79 | 14.95 | 14.17 | 14.75 | 57,925 | +0.24(+1.65%) |
Aug 15, 2023 | 14.06 | 15.02 | 14.01 | 14.51 | 84,631 | +0.45(+3.20%) |
Aug 14, 2023 | 14.43 | 14.71 | 13.50 | 14.06 | 36,510 | -0.36(-2.50%) |
Aug 11, 2023 | 14.90 | 15.00 | 14.10 | 14.42 | 46,039 | -0.49(-3.29%) |
Aug 10, 2023 | 14.88 | 15.14 | 14.68 | 14.91 | 44,018 | -0.29(-1.91%) |
Aug 09, 2023 | 15.72 | 15.72 | 15.08 | 15.20 | 28,170 | -0.31(-2.00%) |
Aug 08, 2023 | 15.45 | 15.60 | 15.05 | 15.51 | 98,399 | +0.13(+0.85%) |
Aug 07, 2023 | 14.78 | 15.43 | 14.78 | 15.38 | 65,995 | +0.65(+4.41%) |
Aug 04, 2023 | 15.42 | 15.47 | 14.55 | 14.73 | 15,067 | -0.67(-4.35%) |
Aug 03, 2023 | 15.19 | 15.48 | 14.95 | 15.40 | 28,730 | +0.21(+1.38%) |
Aug 02, 2023 | 14.89 | 15.29 | 14.72 | 15.19 | 22,718 | +0.22(+1.47%) |
Aug 01, 2023 | 14.87 | 15.15 | 14.77 | 14.97 | 8,986 | +0.06(+0.40%) |
Jul 31, 2023 | 14.85 | 15.01 | 14.46 | 14.91 | 27,443 | +0.09(+0.61%) |
Jul 28, 2023 | 14.61 | 15.06 | 14.50 | 14.82 | 29,297 | +0.32(+2.21%) |
Jul 27, 2023 | 14.51 | 15.27 | 14.31 | 14.50 | 47,650 | +0.03(+0.21%) |
Jul 26, 2023 | 14.55 | 14.99 | 14.06 | 14.47 | 31,162 | -0.03(-0.21%) |
Jul 25, 2023 | 14.48 | 14.88 | 14.11 | 14.50 | 16,632 | +0.02(+0.14%) |
Jul 24, 2023 | 14.50 | 14.93 | 14.19 | 14.48 | 29,460 | +0.11(+0.77%) |
Jul 21, 2023 | 14.96 | 14.96 | 14.29 | 14.37 | 16,192 | -0.41(-2.77%) |
Jul 20, 2023 | 14.45 | 14.92 | 14.35 | 14.78 | 22,611 | +0.37(+2.57%) |
Jul 19, 2023 | 14.80 | 14.90 | 14.27 | 14.41 | 19,597 | -0.55(-3.68%) |
Jul 18, 2023 | 14.71 | 15.16 | 14.58 | 14.96 | 29,423 | +0.07(+0.47%) |
Jul 17, 2023 | 14.35 | 14.91 | 14.35 | 14.89 | 14,399 | +0.39(+2.69%) |
Jul 14, 2023 | 14.62 | 14.70 | 14.28 | 14.50 | 11,510 | -0.19(-1.29%) |
Jul 13, 2023 | 14.42 | 14.90 | 14.32 | 14.69 | 30,780 | +0.53(+3.74%) |
Jul 12, 2023 | 15.01 | 15.01 | 13.64 | 14.16 | 15,379 | -0.79(-5.28%) |
Jul 11, 2023 | 14.41 | 15.26 | 14.37 | 14.95 | 24,435 | +0.58(+4.04%) |
Jul 10, 2023 | 14.85 | 15.02 | 14.15 | 14.37 | 28,969 | -0.28(-1.91%) |
Jul 07, 2023 | 14.50 | 14.78 | 14.44 | 14.65 | 21,430 | +0.26(+1.81%) |
Jul 06, 2023 | 14.78 | 15.06 | 14.32 | 14.39 | 23,975 | -0.48(-3.23%) |
Jul 05, 2023 | 14.42 | 15.29 | 14.42 | 14.87 | 38,404 | +0.11(+0.75%) |
Jul 03, 2023 | 14.25 | 14.76 | 13.63 | 14.76 | 20,941 | +0.52(+3.65%) |
Jun 30, 2023 | 13.93 | 14.45 | 13.25 | 14.24 | 40,607 | +0.17(+1.21%) |
Jun 29, 2023 | 13.74 | 14.18 | 13.09 | 14.07 | 37,300 | +0.24(+1.74%) |
Jun 28, 2023 | 12.85 | 14.28 | 12.77 | 13.83 | 39,240 | +0.86(+6.63%) |
Jun 27, 2023 | 13.71 | 14.06 | 12.92 | 12.97 | 24,992 | -0.92(-6.62%) |
Jun 26, 2023 | 14.25 | 14.76 | 13.51 | 13.89 | 43,466 | -0.60(-4.14%) |
Jun 23, 2023 | 15.24 | 15.33 | 13.73 | 14.49 | 748,470 | -0.85(-5.54%) |
Jun 22, 2023 | 14.76 | 15.40 | 14.59 | 15.34 | 62,758 | +0.79(+5.43%) |
Jun 21, 2023 | 14.05 | 14.75 | 13.80 | 14.55 | 54,483 | +0.50(+3.56%) |
Jun 20, 2023 | 13.80 | 14.12 | 13.35 | 14.05 | 47,553 | +0.21(+1.52%) |
Jun 16, 2023 | 13.54 | 13.84 | 13.36 | 13.84 | 31,908 | +0.31(+2.29%) |
Jun 15, 2023 | 13.38 | 13.54 | 13.26 | 13.53 | 15,414 | +0.00(+0.00%) |
Jun 14, 2023 | 13.44 | 13.54 | 13.33 | 13.53 | 16,696 | +0.13(+0.97%) |
Jun 13, 2023 | 13.75 | 13.80 | 13.21 | 13.40 | 28,280 | -0.25(-1.83%) |
Jun 12, 2023 | 13.69 | 13.81 | 13.32 | 13.65 | 21,602 | +0.07(+0.52%) |
Jun 09, 2023 | 13.40 | 13.93 | 13.21 | 13.58 | 11,766 | +0.25(+1.88%) |
Jun 08, 2023 | 13.01 | 13.58 | 13.01 | 13.33 | 23,573 | +0.07(+0.53%) |
Jun 07, 2023 | 12.67 | 13.56 | 12.34 | 13.26 | 17,704 | +0.73(+5.83%) |
Jun 06, 2023 | 12.26 | 12.72 | 12.25 | 12.53 | 10,757 | +0.48(+3.98%) |
Jun 05, 2023 | 11.90 | 12.34 | 11.74 | 12.05 | 8,811 | +0.05(+0.42%) |
Jun 02, 2023 | 11.96 | 12.24 | 11.83 | 12.00 | 10,040 | +0.06(+0.50%) |
Jun 01, 2023 | 11.90 | 12.08 | 11.78 | 11.94 | 5,010 | +0.14(+1.19%) |
May 31, 2023 | 12.00 | 12.00 | 11.50 | 11.80 | 15,945 | -0.05(-0.42%) |
May 30, 2023 | 12.17 | 12.17 | 11.83 | 11.85 | 7,475 | -0.10(-0.84%) |
May 26, 2023 | 12.07 | 12.35 | 11.95 | 11.95 | 6,543 | -0.28(-2.29%) |
May 25, 2023 | 12.69 | 12.89 | 12.15 | 12.23 | 15,869 | -0.45(-3.55%) |
May 24, 2023 | 13.10 | 13.17 | 12.56 | 12.68 | 8,610 | -0.54(-4.08%) |
May 23, 2023 | 13.34 | 13.37 | 13.12 | 13.22 | 5,935 | -0.16(-1.20%) |
May 22, 2023 | 12.93 | 13.60 | 12.93 | 13.38 | 13,431 | +0.28(+2.14%) |
May 19, 2023 | 12.86 | 13.60 | 12.80 | 13.10 | 20,652 | +0.33(+2.58%) |
May 18, 2023 | 12.34 | 12.91 | 12.34 | 12.77 | 28,435 | +0.31(+2.49%) |
May 17, 2023 | 12.14 | 12.55 | 12.03 | 12.46 | 24,886 | +0.45(+3.75%) |
May 16, 2023 | 11.98 | 12.28 | 11.93 | 12.01 | 9,045 | -0.19(-1.56%) |
May 15, 2023 | 11.94 | 12.24 | 11.90 | 12.20 | 8,358 | +0.22(+1.84%) |
May 12, 2023 | 12.30 | 12.38 | 11.70 | 11.98 | 18,595 | -0.38(-3.07%) |
May 11, 2023 | 12.38 | 12.48 | 12.11 | 12.36 | 12,978 | +0.12(+0.98%) |
May 10, 2023 | 12.39 | 12.41 | 12.06 | 12.24 | 44,405 | -0.15(-1.21%) |
May 09, 2023 | 12.45 | 12.45 | 12.30 | 12.39 | 7,143 | -0.06(-0.48%) |
May 08, 2023 | 12.27 | 12.48 | 12.10 | 12.45 | 16,581 | +0.00(+0.00%) |
May 05, 2023 | 12.05 | 12.49 | 12.01 | 12.45 | 12,358 | +0.19(+1.55%) |
May 04, 2023 | 12.38 | 12.38 | 12.00 | 12.26 | 12,116 | +0.01(+0.08%) |
May 03, 2023 | 12.62 | 12.77 | 12.17 | 12.25 | 24,360 | -0.21(-1.69%) |
May 02, 2023 | 12.49 | 12.67 | 12.23 | 12.46 | 13,320 | -0.04(-0.32%) |