Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.69 | 27.78 | 26.74 | 27.10 | 100,826 | -0.95(-3.39%) |
May 30, 2024 | 28.16 | 28.22 | 28.05 | 28.05 | 14,948 | +0.17(+0.61%) |
May 29, 2024 | 27.93 | 27.98 | 27.62 | 27.88 | 39,144 | -1.13(-3.90%) |
May 28, 2024 | 29.14 | 29.19 | 28.76 | 29.01 | 52,926 | +1.31(+4.73%) |
May 24, 2024 | 26.91 | 27.70 | 26.91 | 27.70 | 106,617 | +1.35(+5.12%) |
May 23, 2024 | 26.50 | 26.66 | 26.22 | 26.35 | 53,296 | +0.61(+2.37%) |
May 22, 2024 | 25.94 | 26.06 | 25.63 | 25.74 | 33,195 | -0.23(-0.89%) |
May 21, 2024 | 25.51 | 26.00 | 25.45 | 25.97 | 73,296 | -0.32(-1.22%) |
May 20, 2024 | 26.70 | 26.76 | 26.16 | 26.29 | 46,491 | -0.90(-3.31%) |
May 17, 2024 | 27.44 | 27.44 | 27.08 | 27.19 | 19,047 | -0.20(-0.73%) |
May 16, 2024 | 27.66 | 27.71 | 27.27 | 27.39 | 203,986 | -0.43(-1.55%) |
May 15, 2024 | 27.16 | 27.94 | 27.16 | 27.82 | 90,584 | +1.79(+6.88%) |
May 14, 2024 | 26.15 | 26.22 | 25.93 | 26.03 | 88,167 | +0.13(+0.50%) |
May 13, 2024 | 25.96 | 26.18 | 25.72 | 25.90 | 51,457 | -0.13(-0.50%) |
May 10, 2024 | 26.29 | 26.35 | 25.76 | 26.03 | 59,281 | +0.87(+3.46%) |
May 09, 2024 | 25.12 | 25.45 | 25.01 | 25.16 | 34,371 | +0.96(+3.99%) |
May 08, 2024 | 23.73 | 24.20 | 23.71 | 24.20 | 79,150 | +2.77(+12.90%) |
May 07, 2024 | 21.65 | 21.70 | 21.39 | 21.43 | 28,026 | -0.14(-0.65%) |
May 06, 2024 | 21.52 | 21.67 | 21.52 | 21.57 | 27,555 | +0.28(+1.32%) |
May 03, 2024 | 21.03 | 21.30 | 20.98 | 21.29 | 15,004 | +0.56(+2.70%) |
May 02, 2024 | 20.84 | 20.94 | 20.57 | 20.73 | 10,418 | +0.17(+0.83%) |
May 01, 2024 | 20.60 | 21.01 | 20.56 | 20.56 | 11,032 | +0.01(+0.05%) |
Apr 30, 2024 | 20.83 | 20.83 | 20.50 | 20.55 | 27,222 | +0.08(+0.39%) |
Apr 29, 2024 | 20.22 | 20.49 | 20.22 | 20.47 | 18,748 | +0.34(+1.69%) |
Apr 26, 2024 | 19.85 | 20.21 | 19.85 | 20.13 | 51,558 | +1.02(+5.34%) |
Apr 25, 2024 | 18.78 | 19.12 | 18.71 | 19.11 | 78,023 | +0.09(+0.47%) |
Apr 24, 2024 | 18.91 | 19.02 | 18.90 | 19.02 | 14,331 | +0.01(+0.05%) |
Apr 23, 2024 | 18.97 | 19.02 | 18.91 | 19.01 | 22,183 | +0.02(+0.11%) |
Apr 22, 2024 | 18.71 | 19.02 | 18.71 | 18.99 | 30,727 | +0.30(+1.61%) |
Apr 19, 2024 | 18.66 | 18.79 | 18.65 | 18.69 | 9,514 | -0.31(-1.63%) |
Apr 18, 2024 | 18.75 | 19.00 | 18.66 | 19.00 | 19,720 | +0.12(+0.62%) |
Apr 17, 2024 | 18.84 | 18.92 | 18.67 | 18.88 | 49,362 | +0.41(+2.23%) |
Apr 16, 2024 | 18.28 | 18.50 | 18.20 | 18.47 | 36,282 | -0.01(-0.05%) |
Apr 15, 2024 | 18.74 | 18.76 | 18.45 | 18.48 | 17,929 | -0.13(-0.70%) |
Apr 12, 2024 | 18.57 | 18.83 | 18.54 | 18.61 | 22,674 | +0.07(+0.38%) |
Apr 11, 2024 | 18.98 | 19.01 | 18.53 | 18.54 | 165,187 | -0.60(-3.13%) |
Apr 10, 2024 | 19.19 | 19.33 | 19.07 | 19.14 | 20,131 | -0.20(-1.03%) |
Apr 09, 2024 | 20.01 | 20.01 | 19.29 | 19.34 | 60,423 | -0.45(-2.27%) |
Apr 08, 2024 | 19.59 | 19.86 | 19.54 | 19.79 | 46,564 | +0.57(+2.97%) |
Apr 05, 2024 | 19.06 | 19.42 | 19.01 | 19.22 | 85,731 | +0.04(+0.21%) |
Apr 04, 2024 | 19.57 | 19.76 | 19.17 | 19.18 | 125,865 | +0.23(+1.21%) |
Apr 03, 2024 | 18.73 | 18.97 | 18.69 | 18.95 | 117,471 | +0.21(+1.12%) |
Apr 02, 2024 | 18.41 | 18.75 | 18.36 | 18.74 | 177,227 | +0.54(+2.97%) |
Apr 01, 2024 | 18.52 | 18.52 | 18.18 | 18.20 | 12,065 | -0.13(-0.71%) |
Mar 28, 2024 | 18.18 | 18.33 | 18.18 | 18.33 | 24,718 | +0.60(+3.38%) |
Mar 27, 2024 | 17.61 | 17.77 | 17.50 | 17.73 | 55,298 | +0.10(+0.57%) |
Mar 26, 2024 | 17.77 | 17.77 | 17.53 | 17.63 | 18,738 | -0.24(-1.34%) |
Mar 25, 2024 | 17.82 | 17.91 | 17.81 | 17.87 | 56,575 | +0.07(+0.39%) |
Mar 22, 2024 | 17.70 | 17.96 | 17.70 | 17.80 | 22,473 | +0.68(+3.94%) |
Mar 21, 2024 | 17.22 | 17.35 | 17.07 | 17.12 | 47,163 | +0.75(+4.55%) |
Mar 20, 2024 | 16.08 | 16.38 | 16.02 | 16.38 | 7,370 | +0.35(+2.18%) |
Mar 19, 2024 | 16.03 | 16.11 | 16.02 | 16.03 | 11,061 | -0.02(-0.12%) |
Mar 18, 2024 | 16.23 | 16.25 | 16.04 | 16.05 | 12,582 | +0.41(+2.62%) |
Mar 15, 2024 | 15.63 | 15.72 | 15.58 | 15.64 | 13,693 | +0.00(+0.01%) |
Mar 14, 2024 | 15.70 | 15.77 | 15.53 | 15.64 | 12,085 | +0.40(+2.62%) |
Mar 13, 2024 | 15.21 | 15.30 | 15.21 | 15.24 | 8,802 | -0.24(-1.55%) |
Mar 12, 2024 | 15.50 | 15.60 | 15.27 | 15.48 | 8,198 | +0.00(+0.00%) |
Mar 11, 2024 | 15.39 | 15.52 | 15.32 | 15.48 | 27,089 | +0.09(+0.58%) |
Mar 08, 2024 | 15.53 | 15.58 | 15.33 | 15.39 | 11,513 | -0.21(-1.35%) |
Mar 07, 2024 | 15.32 | 15.60 | 15.20 | 15.60 | 20,217 | +0.49(+3.24%) |
Mar 06, 2024 | 15.30 | 15.30 | 15.07 | 15.11 | 4,962 | +0.27(+1.82%) |
Mar 05, 2024 | 14.94 | 14.98 | 14.84 | 14.84 | 13,169 | -0.34(-2.24%) |
Mar 04, 2024 | 15.18 | 15.22 | 15.05 | 15.18 | 51,339 | -0.30(-1.95%) |
Mar 01, 2024 | 15.30 | 15.59 | 15.27 | 15.48 | 27,017 | +0.18(+1.19%) |
Feb 29, 2024 | 15.41 | 15.51 | 15.28 | 15.30 | 19,790 | +0.24(+1.56%) |
Feb 28, 2024 | 15.24 | 15.28 | 15.04 | 15.06 | 12,782 | -0.10(-0.63%) |
Feb 27, 2024 | 15.04 | 15.21 | 15.04 | 15.16 | 7,327 | +0.08(+0.53%) |
Feb 26, 2024 | 14.98 | 15.10 | 14.97 | 15.08 | 12,286 | +0.24(+1.62%) |
Feb 23, 2024 | 14.79 | 14.89 | 14.72 | 14.84 | 14,752 | -0.19(-1.26%) |
Feb 22, 2024 | 15.00 | 15.04 | 14.95 | 15.03 | 12,200 | +0.06(+0.40%) |
Feb 21, 2024 | 14.87 | 14.97 | 14.85 | 14.97 | 12,797 | +0.45(+3.10%) |
Feb 20, 2024 | 14.09 | 14.52 | 14.09 | 14.52 | 20,464 | -0.33(-2.19%) |
Feb 16, 2024 | 14.88 | 15.00 | 14.78 | 14.85 | 8,955 | -0.12(-0.77%) |
Feb 15, 2024 | 14.89 | 15.02 | 14.80 | 14.96 | 15,067 | -0.16(-1.06%) |
Feb 14, 2024 | 15.16 | 15.17 | 15.01 | 15.12 | 14,820 | +0.07(+0.47%) |
Feb 13, 2024 | 15.25 | 15.32 | 14.98 | 15.05 | 8,556 | -0.47(-3.03%) |
Feb 12, 2024 | 15.54 | 15.64 | 15.52 | 15.52 | 18,015 | +0.64(+4.30%) |
Feb 09, 2024 | 14.93 | 14.94 | 14.72 | 14.88 | 21,660 | -0.11(-0.73%) |
Feb 08, 2024 | 14.77 | 14.99 | 14.76 | 14.99 | 11,654 | -0.61(-3.91%) |
Feb 07, 2024 | 15.45 | 15.62 | 15.37 | 15.60 | 59,820 | +0.29(+1.89%) |
Feb 06, 2024 | 15.02 | 15.34 | 15.02 | 15.31 | 42,860 | +0.45(+3.03%) |
Feb 05, 2024 | 14.93 | 14.96 | 14.73 | 14.86 | 22,530 | -0.14(-0.93%) |
Feb 02, 2024 | 15.10 | 15.10 | 14.92 | 15.00 | 8,795 | -0.20(-1.32%) |
Feb 01, 2024 | 15.16 | 15.20 | 15.01 | 15.20 | 9,688 | +0.26(+1.74%) |
Jan 31, 2024 | 15.16 | 15.25 | 14.88 | 14.94 | 15,159 | -0.12(-0.83%) |
Jan 30, 2024 | 14.92 | 15.12 | 14.90 | 15.06 | 13,351 | +0.10(+0.64%) |
Jan 29, 2024 | 14.75 | 14.97 | 14.75 | 14.97 | 14,424 | +0.14(+0.94%) |
Jan 26, 2024 | 14.71 | 14.86 | 14.65 | 14.83 | 19,875 | +0.22(+1.51%) |
Jan 25, 2024 | 14.46 | 14.62 | 14.43 | 14.61 | 15,088 | +0.05(+0.34%) |
Jan 24, 2024 | 14.78 | 14.95 | 14.56 | 14.56 | 50,040 | +0.64(+4.60%) |
Jan 23, 2024 | 13.67 | 14.00 | 13.40 | 13.92 | 63,597 | +0.92(+7.08%) |
Jan 22, 2024 | 12.72 | 13.01 | 12.72 | 13.00 | 18,025 | +0.05(+0.39%) |
Jan 19, 2024 | 12.75 | 12.95 | 12.75 | 12.95 | 80,956 | +0.22(+1.73%) |
Jan 18, 2024 | 12.67 | 12.73 | 12.60 | 12.73 | 37,552 | +0.39(+3.16%) |
Jan 17, 2024 | 12.26 | 12.34 | 12.20 | 12.34 | 22,862 | -0.33(-2.60%) |
Jan 16, 2024 | 12.60 | 12.78 | 12.60 | 12.67 | 21,004 | -0.97(-7.11%) |
Jan 12, 2024 | 13.73 | 13.73 | 13.51 | 13.64 | 15,092 | +0.46(+3.49%) |
Jan 11, 2024 | 13.40 | 13.40 | 13.09 | 13.18 | 16,737 | -0.21(-1.57%) |
Jan 10, 2024 | 13.28 | 13.48 | 13.28 | 13.39 | 6,675 | +0.26(+1.98%) |
Jan 09, 2024 | 13.17 | 13.20 | 13.09 | 13.13 | 6,321 | -0.08(-0.63%) |
Jan 08, 2024 | 13.12 | 13.30 | 13.12 | 13.21 | 10,136 | +0.62(+4.95%) |
Jan 05, 2024 | 12.43 | 12.67 | 12.43 | 12.59 | 12,543 | +0.24(+1.94%) |
Jan 04, 2024 | 12.20 | 12.55 | 12.19 | 12.35 | 9,953 | +0.14(+1.16%) |
Jan 03, 2024 | 12.29 | 12.30 | 12.09 | 12.21 | 27,534 | -0.76(-5.87%) |
Jan 02, 2024 | 12.93 | 13.04 | 12.90 | 12.97 | 16,849 | -0.16(-1.26%) |
Dec 29, 2023 | 13.10 | 13.25 | 13.09 | 13.13 | 12,402 | +0.05(+0.42%) |
Dec 28, 2023 | 13.10 | 13.15 | 13.00 | 13.08 | 4,014 | -0.12(-0.91%) |
Dec 27, 2023 | 13.15 | 13.21 | 13.08 | 13.20 | 17,421 | +0.68(+5.43%) |
Dec 26, 2023 | 12.46 | 12.59 | 12.37 | 12.52 | 6,829 | +0.08(+0.64%) |
Dec 22, 2023 | 12.53 | 12.53 | 12.38 | 12.44 | 7,282 | -0.04(-0.32%) |
Dec 21, 2023 | 12.45 | 12.51 | 12.36 | 12.48 | 16,527 | +0.28(+2.30%) |
Dec 20, 2023 | 12.45 | 12.57 | 12.20 | 12.20 | 9,892 | +0.08(+0.66%) |
Dec 19, 2023 | 12.00 | 12.12 | 11.99 | 12.12 | 10,324 | +0.14(+1.17%) |
Dec 18, 2023 | 12.25 | 12.25 | 11.94 | 11.98 | 18,612 | -0.29(-2.36%) |
Dec 15, 2023 | 12.30 | 12.38 | 12.24 | 12.27 | 40,408 | -0.09(-0.73%) |
Dec 14, 2023 | 12.25 | 12.36 | 12.16 | 12.36 | 22,366 | +1.03(+9.09%) |
Dec 13, 2023 | 11.10 | 11.41 | 10.95 | 11.33 | 38,580 | -0.10(-0.87%) |
Dec 12, 2023 | 11.58 | 11.58 | 11.36 | 11.43 | 25,582 | -0.45(-3.79%) |
Dec 11, 2023 | 11.66 | 11.92 | 11.61 | 11.88 | 40,271 | -0.32(-2.62%) |
Dec 08, 2023 | 12.11 | 12.20 | 12.00 | 12.20 | 44,701 | -0.37(-2.94%) |
Dec 07, 2023 | 12.51 | 12.57 | 12.38 | 12.57 | 8,275 | -0.13(-1.06%) |
Dec 06, 2023 | 12.76 | 12.88 | 12.62 | 12.71 | 18,733 | +0.21(+1.72%) |
Dec 05, 2023 | 12.49 | 12.55 | 12.47 | 12.49 | 20,745 | +0.21(+1.71%) |
Dec 04, 2023 | 12.35 | 12.35 | 12.15 | 12.28 | 10,985 | -0.04(-0.32%) |
Dec 01, 2023 | 12.05 | 12.34 | 12.05 | 12.32 | 35,391 | +0.56(+4.76%) |
Nov 30, 2023 | 11.82 | 11.90 | 11.76 | 11.76 | 33,834 | +0.04(+0.34%) |
Nov 29, 2023 | 11.92 | 11.92 | 11.72 | 11.72 | 47,238 | +0.31(+2.72%) |
Nov 28, 2023 | 11.45 | 11.56 | 11.35 | 11.41 | 22,379 | -0.32(-2.73%) |
Nov 27, 2023 | 11.85 | 11.88 | 11.73 | 11.73 | 23,399 | -0.08(-0.68%) |
Nov 24, 2023 | 11.76 | 11.82 | 11.72 | 11.81 | 4,568 | +0.02(+0.17%) |
Nov 22, 2023 | 11.85 | 11.85 | 11.57 | 11.79 | 25,514 | -0.16(-1.34%) |
Nov 21, 2023 | 11.65 | 12.16 | 11.61 | 11.95 | 52,913 | -1.05(-8.08%) |
Nov 20, 2023 | 12.85 | 13.08 | 12.85 | 13.00 | 41,717 | +0.29(+2.24%) |
Nov 17, 2023 | 12.57 | 12.75 | 12.37 | 12.71 | 58,508 | +0.98(+8.34%) |
Nov 16, 2023 | 11.75 | 11.88 | 11.70 | 11.74 | 27,652 | -0.22(-1.83%) |
Nov 15, 2023 | 11.78 | 12.27 | 11.72 | 11.96 | 100,378 | +0.88(+7.99%) |
Nov 14, 2023 | 11.07 | 11.13 | 10.80 | 11.07 | 75,205 | +0.21(+1.89%) |
Nov 13, 2023 | 10.48 | 10.94 | 10.41 | 10.87 | 143,445 | +0.79(+7.84%) |
Nov 10, 2023 | 10.00 | 10.12 | 9.950 | 10.07 | 49,287 | -0.16(-1.54%) |
Nov 09, 2023 | 10.10 | 10.73 | 10.00 | 10.23 | 66,244 | +0.48(+4.95%) |
Nov 08, 2023 | 10.00 | 10.03 | 9.740 | 9.750 | 118,579 | -0.18(-1.81%) |
Nov 07, 2023 | 9.810 | 10.05 | 9.780 | 9.930 | 63,338 | -0.08(-0.80%) |
Nov 06, 2023 | 10.14 | 10.15 | 9.940 | 10.01 | 48,211 | -0.23(-2.25%) |
Nov 03, 2023 | 10.36 | 10.43 | 10.19 | 10.24 | 63,186 | +0.92(+9.87%) |
Nov 02, 2023 | 9.330 | 9.490 | 9.250 | 9.320 | 59,997 | +0.63(+7.25%) |
Nov 01, 2023 | 8.760 | 8.870 | 8.630 | 8.690 | 39,663 | -0.24(-2.69%) |
Oct 31, 2023 | 8.830 | 9.180 | 8.760 | 8.930 | 71,803 | +0.19(+2.12%) |
Oct 30, 2023 | 8.390 | 9.080 | 8.085 | 8.745 | 273,492 | +0.25(+3.00%) |
Oct 27, 2023 | 8.010 | 9.200 | 7.715 | 8.490 | 181,114 | +1.12(+15.20%) |
Oct 26, 2023 | 7.950 | 7.970 | 7.210 | 7.370 | 253,327 | -3.81(-34.08%) |
Oct 25, 2023 | 10.94 | 11.21 | 10.94 | 11.18 | 42,820 | -0.40(-3.45%) |
Oct 24, 2023 | 11.52 | 11.69 | 11.44 | 11.58 | 56,780 | +0.25(+2.21%) |
Oct 23, 2023 | 11.09 | 11.38 | 11.00 | 11.33 | 17,811 | -0.20(-1.73%) |
Oct 20, 2023 | 11.57 | 11.57 | 11.43 | 11.53 | 22,103 | -0.30(-2.54%) |
Oct 19, 2023 | 11.82 | 11.91 | 11.73 | 11.83 | 17,272 | -0.07(-0.59%) |
Oct 18, 2023 | 11.87 | 12.04 | 11.83 | 11.90 | 10,518 | -0.34(-2.78%) |
Oct 17, 2023 | 12.21 | 12.28 | 12.17 | 12.24 | 13,480 | -0.05(-0.41%) |
Oct 16, 2023 | 12.20 | 12.32 | 12.22 | 12.29 | 11,630 | +0.19(+1.57%) |
Oct 13, 2023 | 12.14 | 12.20 | 12.07 | 12.10 | 10,741 | -0.43(-3.43%) |
Oct 12, 2023 | 12.76 | 12.88 | 12.48 | 12.53 | 14,068 | -0.42(-3.24%) |
Oct 11, 2023 | 12.95 | 12.96 | 12.79 | 12.95 | 17,631 | +0.27(+2.13%) |
Oct 10, 2023 | 12.52 | 12.68 | 12.50 | 12.68 | 46,550 | +0.43(+3.51%) |
Oct 09, 2023 | 12.18 | 12.28 | 12.17 | 12.25 | 14,982 | +0.13(+1.07%) |
Oct 06, 2023 | 11.66 | 12.16 | 11.65 | 12.12 | 50,982 | -0.14(-1.14%) |
Oct 05, 2023 | 12.08 | 12.26 | 12.07 | 12.26 | 22,503 | +0.01(+0.10%) |
Oct 04, 2023 | 12.38 | 12.38 | 12.14 | 12.25 | 27,829 | -0.04(-0.34%) |
Oct 03, 2023 | 12.41 | 12.41 | 12.22 | 12.29 | 35,186 | -0.36(-2.85%) |
Oct 02, 2023 | 12.73 | 12.77 | 12.56 | 12.65 | 19,235 | -0.36(-2.77%) |
Sep 29, 2023 | 13.25 | 13.28 | 12.94 | 13.01 | 9,760 | +0.19(+1.49%) |
Sep 28, 2023 | 12.72 | 12.82 | 12.72 | 12.82 | 10,293 | +0.08(+0.62%) |
Sep 27, 2023 | 12.81 | 12.86 | 12.72 | 12.74 | 11,768 | +0.24(+1.92%) |
Sep 26, 2023 | 12.52 | 12.63 | 12.50 | 12.50 | 31,835 | -0.70(-5.30%) |
Sep 25, 2023 | 13.04 | 13.20 | 13.10 | 13.20 | 21,126 | +0.04(+0.30%) |
Sep 22, 2023 | 13.16 | 13.16 | 13.00 | 13.16 | 22,931 | +0.28(+2.17%) |
Sep 21, 2023 | 12.99 | 13.06 | 12.88 | 12.88 | 18,466 | -0.46(-3.42%) |
Sep 20, 2023 | 13.45 | 13.54 | 13.34 | 13.34 | 6,592 | -0.04(-0.33%) |
Sep 19, 2023 | 13.42 | 13.42 | 13.30 | 13.38 | 20,117 | +0.02(+0.15%) |
Sep 18, 2023 | 13.39 | 13.43 | 13.30 | 13.36 | 20,037 | -0.38(-2.77%) |
Sep 15, 2023 | 13.74 | 13.75 | 13.69 | 13.74 | 30,213 | -0.04(-0.29%) |
Sep 14, 2023 | 13.62 | 13.78 | 13.60 | 13.78 | 41,815 | +0.56(+4.24%) |
Sep 13, 2023 | 13.32 | 13.36 | 13.17 | 13.22 | 6,417 | +0.12(+0.92%) |
Sep 12, 2023 | 13.19 | 13.19 | 13.04 | 13.10 | 19,419 | -0.23(-1.73%) |
Sep 11, 2023 | 13.26 | 13.33 | 13.21 | 13.33 | 24,827 | +0.29(+2.22%) |
Sep 08, 2023 | 13.11 | 13.13 | 12.98 | 13.04 | 14,966 | -0.19(-1.44%) |
Sep 07, 2023 | 13.09 | 13.26 | 13.01 | 13.23 | 23,341 | -0.23(-1.71%) |
Sep 06, 2023 | 13.70 | 13.73 | 13.40 | 13.46 | 24,590 | -0.13(-0.96%) |
Sep 05, 2023 | 13.54 | 13.66 | 13.35 | 13.59 | 58,568 | -0.51(-3.62%) |
Sep 01, 2023 | 14.19 | 14.19 | 14.03 | 14.10 | 5,325 | -0.15(-1.05%) |
Aug 31, 2023 | 14.26 | 14.29 | 14.23 | 14.25 | 4,349 | +0.08(+0.56%) |
Aug 30, 2023 | 14.26 | 14.30 | 14.17 | 14.17 | 6,884 | -0.51(-3.44%) |
Aug 29, 2023 | 14.24 | 14.68 | 14.24 | 14.68 | 6,359 | +0.53(+3.71%) |
Aug 28, 2023 | 14.19 | 14.26 | 14.12 | 14.15 | 10,720 | +0.17(+1.22%) |
Aug 25, 2023 | 13.97 | 14.05 | 13.89 | 13.98 | 10,338 | +0.06(+0.43%) |
Aug 24, 2023 | 13.97 | 14.08 | 13.92 | 13.92 | 15,731 | -0.21(-1.49%) |
Aug 23, 2023 | 14.13 | 14.16 | 13.97 | 14.13 | 17,850 | -0.11(-0.78%) |
Aug 22, 2023 | 14.25 | 14.35 | 14.17 | 14.24 | 14,144 | +0.13(+0.93%) |
Aug 21, 2023 | 14.01 | 14.12 | 13.94 | 14.11 | 27,919 | -0.17(-1.16%) |
Aug 18, 2023 | 14.20 | 14.28 | 14.17 | 14.28 | 22,196 | -0.25(-1.75%) |
Aug 17, 2023 | 14.57 | 14.62 | 14.52 | 14.53 | 11,612 | -0.12(-0.82%) |
Aug 16, 2023 | 14.61 | 14.73 | 14.61 | 14.65 | 46,201 | +0.15(+1.03%) |
Aug 15, 2023 | 14.65 | 14.66 | 14.50 | 14.50 | 12,042 | -0.42(-2.82%) |
Aug 14, 2023 | 14.96 | 14.99 | 14.87 | 14.92 | 23,053 | -0.17(-1.13%) |
Aug 11, 2023 | 15.05 | 15.12 | 15.04 | 15.09 | 7,932 | +0.28(+1.89%) |
Aug 10, 2023 | 15.09 | 15.13 | 14.75 | 14.81 | 32,033 | -0.59(-3.83%) |
Aug 09, 2023 | 15.27 | 15.43 | 15.26 | 15.40 | 8,651 | -0.40(-2.56%) |
Aug 08, 2023 | 15.72 | 15.83 | 15.50 | 15.80 | 26,706 | -0.23(-1.43%) |
Aug 07, 2023 | 15.93 | 16.26 | 15.88 | 16.04 | 40,438 | -1.00(-5.84%) |
Aug 04, 2023 | 16.99 | 17.19 | 16.86 | 17.03 | 33,829 | -0.08(-0.47%) |
Aug 03, 2023 | 17.13 | 17.18 | 17.01 | 17.11 | 12,208 | -0.02(-0.09%) |
Aug 02, 2023 | 17.06 | 17.15 | 16.97 | 17.12 | 7,345 | +0.18(+1.09%) |
Aug 01, 2023 | 17.00 | 17.03 | 16.92 | 16.94 | 6,592 | +0.07(+0.41%) |
Jul 31, 2023 | 16.89 | 16.92 | 16.81 | 16.87 | 23,982 | -0.44(-2.54%) |
Jul 28, 2023 | 17.37 | 17.40 | 17.26 | 17.31 | 7,325 | +0.11(+0.67%) |
Jul 27, 2023 | 17.47 | 17.47 | 17.20 | 17.20 | 18,466 | -0.43(-2.41%) |
Jul 26, 2023 | 17.47 | 17.62 | 17.46 | 17.62 | 14,636 | +0.20(+1.15%) |
Jul 25, 2023 | 17.28 | 17.43 | 17.28 | 17.42 | 13,556 | +0.26(+1.52%) |
Jul 24, 2023 | 17.18 | 17.23 | 17.11 | 17.16 | 6,776 | +0.12(+0.70%) |
Jul 21, 2023 | 17.04 | 17.10 | 16.99 | 17.04 | 13,888 | -0.12(-0.67%) |
Jul 20, 2023 | 17.30 | 17.30 | 17.08 | 17.16 | 17,623 | -0.25(-1.46%) |
Jul 19, 2023 | 17.38 | 17.41 | 17.32 | 17.41 | 2,811 | -0.02(-0.11%) |
Jul 18, 2023 | 17.31 | 17.43 | 17.26 | 17.43 | 14,892 | +0.09(+0.52%) |
Jul 17, 2023 | 17.21 | 17.37 | 17.17 | 17.34 | 14,160 | +0.07(+0.41%) |
Jul 14, 2023 | 17.29 | 17.37 | 17.20 | 17.27 | 18,140 | -0.28(-1.60%) |
Jul 13, 2023 | 17.53 | 17.63 | 17.48 | 17.55 | 33,739 | +0.28(+1.62%) |
Jul 12, 2023 | 17.26 | 17.33 | 17.21 | 17.27 | 29,074 | +0.48(+2.86%) |
Jul 11, 2023 | 16.79 | 16.85 | 16.70 | 16.79 | 25,155 | +0.21(+1.27%) |
Jul 10, 2023 | 16.56 | 16.67 | 16.51 | 16.58 | 25,811 | +0.28(+1.72%) |
Jul 07, 2023 | 16.24 | 16.43 | 16.18 | 16.30 | 21,687 | +0.04(+0.25%) |
Jul 06, 2023 | 16.30 | 16.30 | 16.08 | 16.26 | 32,335 | -0.23(-1.39%) |
Jul 05, 2023 | 16.78 | 16.79 | 16.40 | 16.49 | 73,397 | -1.34(-7.52%) |
Jul 03, 2023 | 17.71 | 17.86 | 17.71 | 17.83 | 18,369 | +0.12(+0.68%) |
Jun 30, 2023 | 17.63 | 17.81 | 17.60 | 17.71 | 43,493 | +0.68(+3.99%) |
Jun 29, 2023 | 16.72 | 17.10 | 16.69 | 17.03 | 32,255 | -0.06(-0.35%) |
Jun 28, 2023 | 16.82 | 17.14 | 16.82 | 17.09 | 87,105 | +0.90(+5.59%) |
Jun 27, 2023 | 16.10 | 16.23 | 15.94 | 16.19 | 103,951 | +0.67(+4.29%) |
Jun 26, 2023 | 15.54 | 15.82 | 15.39 | 15.52 | 134,336 | -0.36(-2.27%) |
Jun 23, 2023 | 16.31 | 16.35 | 15.75 | 15.88 | 191,013 | -5.87(-26.99%) |
Jun 22, 2023 | 25.30 | 25.58 | 21.50 | 21.75 | 107,076 | -3.45(-13.69%) |
Jun 21, 2023 | 25.11 | 25.20 | 25.05 | 25.20 | 2,988 | +0.44(+1.78%) |
Jun 20, 2023 | 24.87 | 24.88 | 24.61 | 24.76 | 5,689 | -0.29(-1.16%) |
Jun 16, 2023 | 25.27 | 25.27 | 25.00 | 25.05 | 2,720 | -0.20(-0.79%) |
Jun 15, 2023 | 24.93 | 25.28 | 24.93 | 25.25 | 9,905 | -0.31(-1.21%) |
Jun 14, 2023 | 25.69 | 25.74 | 25.51 | 25.56 | 1,863 | +0.04(+0.14%) |
Jun 13, 2023 | 25.55 | 25.55 | 25.42 | 25.52 | 16,471 | -0.23(-0.87%) |
Jun 12, 2023 | 25.66 | 25.76 | 25.52 | 25.75 | 7,103 | +0.27(+1.06%) |
Jun 09, 2023 | 25.59 | 25.59 | 25.44 | 25.48 | 1,433 | -0.19(-0.74%) |
Jun 08, 2023 | 25.33 | 25.67 | 25.33 | 25.67 | 4,448 | -0.27(-1.04%) |
Jun 07, 2023 | 26.02 | 26.03 | 25.88 | 25.94 | 5,581 | -0.14(-0.54%) |
Jun 06, 2023 | 25.78 | 26.08 | 25.78 | 26.08 | 2,066 | +0.29(+1.12%) |
Jun 05, 2023 | 25.88 | 25.91 | 25.79 | 25.79 | 7,561 | -0.38(-1.45%) |
Jun 02, 2023 | 25.96 | 26.17 | 25.96 | 26.17 | 3,914 | +0.22(+0.85%) |