Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.10 | 17.42 | 17.10 | 17.33 | 24,787 | +0.19(+1.11%) |
May 30, 2024 | 17.26 | 17.40 | 17.07 | 17.14 | 32,975 | -0.15(-0.85%) |
May 29, 2024 | 17.27 | 17.44 | 17.18 | 17.29 | 24,696 | +0.02(+0.11%) |
May 28, 2024 | 17.44 | 17.49 | 17.18 | 17.27 | 42,080 | -0.22(-1.23%) |
May 24, 2024 | 17.66 | 17.70 | 17.43 | 17.48 | 42,227 | -0.20(-1.11%) |
May 23, 2024 | 17.58 | 17.76 | 17.50 | 17.68 | 21,079 | +0.21(+1.18%) |
May 22, 2024 | 17.48 | 17.52 | 17.37 | 17.47 | 22,166 | +0.17(+0.96%) |
May 21, 2024 | 17.45 | 17.45 | 17.25 | 17.31 | 33,587 | -0.08(-0.45%) |
May 20, 2024 | 17.26 | 17.44 | 17.24 | 17.38 | 21,758 | +0.16(+0.91%) |
May 17, 2024 | 17.20 | 17.45 | 17.20 | 17.23 | 27,482 | -0.01(-0.06%) |
May 16, 2024 | 17.31 | 17.51 | 17.13 | 17.24 | 45,958 | -0.24(-1.40%) |
May 15, 2024 | 18.08 | 18.08 | 17.46 | 17.48 | 41,795 | -0.61(-3.35%) |
May 14, 2024 | 18.24 | 18.36 | 18.09 | 18.09 | 24,188 | -0.14(-0.75%) |
May 13, 2024 | 18.26 | 18.38 | 18.23 | 18.23 | 16,390 | -0.13(-0.69%) |
May 10, 2024 | 18.28 | 18.35 | 18.09 | 18.35 | 18,952 | +0.13(+0.70%) |
May 09, 2024 | 18.24 | 18.31 | 18.08 | 18.23 | 20,465 | +0.15(+0.81%) |
May 08, 2024 | 18.18 | 18.26 | 18.05 | 18.08 | 24,905 | -0.20(-1.07%) |
May 07, 2024 | 18.05 | 18.33 | 17.99 | 18.27 | 18,355 | +0.22(+1.25%) |
May 06, 2024 | 18.33 | 18.35 | 18.05 | 18.05 | 29,249 | -0.23(-1.28%) |
May 03, 2024 | 18.02 | 18.38 | 17.96 | 18.28 | 24,702 | +0.27(+1.52%) |
May 02, 2024 | 17.81 | 18.05 | 17.71 | 18.01 | 32,791 | +0.23(+1.32%) |
May 01, 2024 | 17.86 | 17.86 | 17.60 | 17.78 | 36,939 | +0.05(+0.28%) |
Apr 30, 2024 | 17.63 | 17.76 | 17.61 | 17.73 | 14,611 | +0.08(+0.44%) |
Apr 29, 2024 | 17.47 | 17.70 | 17.26 | 17.65 | 21,613 | +0.25(+1.46%) |
Apr 26, 2024 | 17.21 | 17.44 | 17.21 | 17.39 | 18,378 | +0.09(+0.51%) |
Apr 25, 2024 | 17.43 | 17.46 | 17.22 | 17.31 | 24,900 | -0.14(-0.81%) |
Apr 24, 2024 | 17.48 | 17.48 | 17.33 | 17.45 | 26,651 | +0.07(+0.42%) |
Apr 23, 2024 | 17.29 | 17.43 | 17.14 | 17.37 | 21,389 | +0.15(+0.88%) |
Apr 22, 2024 | 16.99 | 17.22 | 16.99 | 17.22 | 32,317 | +0.05(+0.31%) |
Apr 19, 2024 | 17.20 | 17.20 | 16.98 | 17.17 | 27,640 | +0.05(+0.29%) |
Apr 18, 2024 | 17.00 | 17.20 | 16.93 | 17.12 | 16,249 | +0.15(+0.86%) |
Apr 17, 2024 | 17.01 | 17.04 | 16.73 | 16.97 | 22,634 | +0.07(+0.41%) |
Apr 16, 2024 | 16.68 | 17.18 | 16.68 | 16.91 | 19,645 | +0.09(+0.52%) |
Apr 15, 2024 | 17.25 | 17.25 | 16.80 | 16.82 | 39,931 | -0.34(-1.99%) |
Apr 12, 2024 | 16.93 | 17.18 | 16.78 | 17.16 | 23,292 | +0.24(+1.45%) |
Apr 11, 2024 | 16.80 | 16.96 | 16.72 | 16.92 | 13,404 | +0.12(+0.70%) |
Apr 10, 2024 | 16.62 | 16.80 | 16.62 | 16.80 | 24,103 | +0.05(+0.29%) |
Apr 09, 2024 | 16.73 | 16.87 | 16.61 | 16.75 | 43,345 | +0.05(+0.29%) |
Apr 08, 2024 | 16.71 | 16.93 | 16.68 | 16.70 | 45,364 | -0.01(-0.06%) |
Apr 05, 2024 | 16.88 | 17.12 | 16.64 | 16.71 | 39,981 | -0.31(-1.84%) |
Apr 04, 2024 | 17.24 | 17.34 | 17.01 | 17.02 | 16,669 | -0.21(-1.19%) |
Apr 03, 2024 | 17.31 | 17.48 | 17.16 | 17.23 | 25,301 | -0.04(-0.23%) |
Apr 02, 2024 | 16.62 | 17.33 | 16.62 | 17.27 | 59,600 | +0.56(+3.37%) |
Apr 01, 2024 | 16.84 | 17.24 | 16.68 | 16.70 | 58,985 | -0.10(-0.62%) |
Mar 28, 2024 | 17.44 | 17.44 | 16.74 | 16.81 | 140,146 | -0.56(-3.21%) |
Mar 27, 2024 | 17.46 | 17.66 | 17.36 | 17.36 | 49,038 | -0.10(-0.56%) |
Mar 26, 2024 | 17.61 | 17.74 | 17.36 | 17.46 | 60,275 | -0.12(-0.67%) |
Mar 25, 2024 | 17.70 | 17.97 | 17.52 | 17.58 | 43,493 | -0.10(-0.55%) |
Mar 22, 2024 | 18.09 | 18.09 | 17.68 | 17.68 | 31,834 | -0.39(-2.16%) |
Mar 21, 2024 | 18.19 | 18.22 | 18.00 | 18.07 | 21,009 | -0.09(-0.48%) |
Mar 20, 2024 | 18.27 | 18.29 | 18.08 | 18.16 | 27,158 | -0.04(-0.21%) |
Mar 19, 2024 | 18.27 | 18.36 | 18.10 | 18.20 | 13,716 | +0.01(+0.05%) |
Mar 18, 2024 | 18.12 | 18.32 | 17.92 | 18.19 | 49,802 | +0.07(+0.38%) |
Mar 15, 2024 | 18.17 | 18.24 | 18.06 | 18.12 | 15,628 | +0.06(+0.33%) |
Mar 14, 2024 | 18.07 | 18.15 | 18.00 | 18.06 | 11,468 | -0.03(-0.16%) |
Mar 13, 2024 | 18.11 | 18.18 | 17.99 | 18.09 | 31,350 | +0.23(+1.31%) |
Mar 12, 2024 | 18.02 | 18.09 | 17.80 | 17.85 | 33,882 | -0.25(-1.40%) |
Mar 11, 2024 | 18.13 | 18.14 | 17.99 | 18.11 | 25,882 | -0.03(-0.16%) |
Mar 08, 2024 | 18.20 | 18.30 | 18.03 | 18.14 | 22,841 | -0.03(-0.16%) |
Mar 07, 2024 | 18.24 | 18.24 | 17.99 | 18.17 | 22,291 | +0.22(+1.20%) |
Mar 06, 2024 | 17.95 | 18.25 | 17.90 | 17.95 | 47,402 | -0.07(-0.38%) |
Mar 05, 2024 | 17.83 | 18.13 | 17.83 | 18.02 | 33,156 | +0.19(+1.04%) |
Mar 04, 2024 | 18.38 | 18.53 | 17.74 | 17.83 | 84,254 | -0.69(-3.75%) |
Mar 01, 2024 | 18.46 | 18.68 | 18.39 | 18.53 | 42,503 | +0.17(+0.91%) |
Feb 29, 2024 | 18.20 | 18.59 | 18.20 | 18.36 | 14,813 | +0.17(+0.91%) |
Feb 28, 2024 | 18.32 | 18.42 | 18.10 | 18.20 | 56,278 | +0.03(+0.16%) |
Feb 27, 2024 | 18.22 | 18.41 | 18.17 | 18.17 | 24,379 | -0.22(-1.17%) |
Feb 26, 2024 | 18.35 | 18.62 | 18.27 | 18.38 | 41,514 | +0.09(+0.48%) |
Feb 23, 2024 | 18.19 | 18.42 | 18.07 | 18.29 | 61,595 | +0.30(+1.68%) |
Feb 22, 2024 | 17.81 | 17.99 | 17.61 | 17.99 | 27,976 | +0.14(+0.77%) |
Feb 21, 2024 | 17.56 | 18.04 | 17.56 | 17.85 | 31,584 | +0.16(+0.88%) |
Feb 20, 2024 | 17.79 | 17.79 | 17.51 | 17.70 | 39,843 | +0.02(+0.11%) |
Feb 16, 2024 | 17.84 | 18.02 | 17.67 | 17.68 | 23,324 | -0.05(-0.28%) |
Feb 15, 2024 | 17.65 | 17.90 | 17.62 | 17.73 | 47,020 | +0.08(+0.44%) |
Feb 14, 2024 | 17.93 | 18.08 | 17.65 | 17.65 | 36,047 | -0.04(-0.22%) |
Feb 13, 2024 | 17.85 | 17.87 | 17.62 | 17.69 | 18,679 | -0.17(-0.93%) |
Feb 12, 2024 | 18.14 | 18.29 | 17.78 | 17.85 | 34,819 | -0.15(-0.81%) |
Feb 09, 2024 | 18.26 | 18.26 | 17.94 | 18.00 | 26,180 | -0.09(-0.49%) |
Feb 08, 2024 | 18.58 | 18.65 | 18.00 | 18.09 | 38,106 | -0.42(-2.27%) |
Feb 07, 2024 | 18.38 | 18.71 | 18.22 | 18.51 | 37,036 | +0.13(+0.69%) |
Feb 06, 2024 | 18.08 | 18.48 | 17.90 | 18.38 | 40,661 | +0.35(+1.95%) |
Feb 05, 2024 | 18.01 | 18.04 | 17.86 | 18.03 | 30,762 | +0.17(+0.93%) |
Feb 02, 2024 | 17.93 | 18.00 | 17.81 | 17.86 | 18,300 | +0.06(+0.33%) |
Feb 01, 2024 | 17.54 | 17.83 | 17.49 | 17.80 | 24,566 | +0.26(+1.51%) |
Jan 31, 2024 | 17.16 | 17.71 | 16.97 | 17.54 | 63,081 | +0.38(+2.22%) |
Jan 30, 2024 | 17.66 | 17.69 | 16.97 | 17.16 | 63,753 | -0.39(-2.23%) |
Jan 29, 2024 | 17.86 | 17.99 | 17.50 | 17.55 | 61,608 | -0.54(-2.97%) |
Jan 26, 2024 | 18.38 | 18.45 | 17.89 | 18.09 | 61,338 | -0.29(-1.60%) |
Jan 25, 2024 | 18.49 | 18.64 | 18.33 | 18.38 | 40,982 | -0.15(-0.79%) |
Jan 24, 2024 | 18.66 | 18.66 | 18.38 | 18.53 | 82,253 | +0.08(+0.42%) |
Jan 23, 2024 | 18.28 | 18.81 | 18.16 | 18.45 | 68,517 | +0.15(+0.80%) |
Jan 22, 2024 | 18.33 | 18.41 | 18.14 | 18.30 | 83,300 | +0.20(+1.08%) |
Jan 19, 2024 | 18.10 | 18.27 | 18.01 | 18.11 | 121,222 | +0.17(+0.93%) |
Jan 18, 2024 | 17.78 | 17.94 | 17.74 | 17.94 | 55,941 | +0.27(+1.55%) |
Jan 17, 2024 | 17.28 | 17.83 | 17.27 | 17.67 | 57,525 | +0.29(+1.69%) |
Jan 16, 2024 | 17.33 | 17.48 | 17.34 | 17.37 | 45,244 | -0.10(-0.56%) |
Jan 12, 2024 | 17.45 | 17.59 | 17.36 | 17.47 | 17,521 | +0.09(+0.51%) |
Jan 11, 2024 | 17.14 | 17.43 | 17.14 | 17.38 | 14,676 | +0.15(+0.85%) |
Jan 10, 2024 | 17.43 | 17.55 | 17.13 | 17.24 | 26,891 | -0.06(-0.34%) |
Jan 09, 2024 | 17.42 | 17.53 | 17.12 | 17.30 | 27,596 | -0.20(-1.12%) |
Jan 08, 2024 | 17.47 | 17.59 | 17.33 | 17.49 | 41,914 | +0.19(+1.07%) |
Jan 05, 2024 | 17.03 | 17.51 | 17.02 | 17.31 | 55,192 | +0.31(+1.84%) |
Jan 04, 2024 | 16.69 | 16.99 | 16.69 | 16.99 | 33,875 | +0.31(+1.88%) |
Jan 03, 2024 | 17.31 | 17.31 | 16.54 | 16.68 | 76,980 | -0.67(-3.89%) |
Jan 02, 2024 | 17.86 | 17.89 | 17.34 | 17.36 | 49,175 | -0.66(-3.69%) |
Dec 29, 2023 | 17.78 | 18.19 | 17.78 | 18.02 | 47,536 | +0.29(+1.65%) |
Dec 28, 2023 | 17.57 | 17.79 | 17.25 | 17.73 | 42,114 | +0.16(+0.90%) |
Dec 27, 2023 | 17.22 | 17.67 | 17.04 | 17.57 | 52,118 | +0.45(+2.62%) |
Dec 26, 2023 | 17.00 | 17.18 | 16.90 | 17.12 | 26,179 | +0.21(+1.25%) |
Dec 22, 2023 | 17.06 | 17.11 | 16.87 | 16.91 | 35,622 | -0.10(-0.56%) |
Dec 21, 2023 | 17.01 | 17.11 | 16.87 | 17.01 | 27,558 | +0.13(+0.79%) |
Dec 20, 2023 | 16.90 | 17.11 | 16.84 | 16.87 | 23,749 | -0.17(-1.01%) |
Dec 19, 2023 | 16.96 | 17.13 | 16.93 | 17.04 | 44,924 | +0.14(+0.85%) |
Dec 18, 2023 | 16.77 | 16.99 | 16.62 | 16.90 | 42,725 | +0.42(+2.56%) |
Dec 15, 2023 | 16.33 | 16.61 | 16.32 | 16.48 | 38,702 | +0.19(+1.18%) |
Dec 14, 2023 | 16.15 | 16.50 | 16.15 | 16.29 | 58,407 | +0.28(+1.73%) |
Dec 13, 2023 | 16.97 | 16.97 | 15.72 | 16.01 | 124,144 | -0.84(-5.00%) |
Dec 12, 2023 | 17.35 | 17.39 | 16.85 | 16.85 | 69,435 | -0.67(-3.82%) |
Dec 11, 2023 | 17.18 | 17.61 | 17.10 | 17.52 | 57,905 | +0.37(+2.18%) |
Dec 08, 2023 | 16.94 | 17.19 | 16.86 | 17.15 | 39,613 | +0.21(+1.24%) |
Dec 07, 2023 | 16.87 | 17.01 | 16.76 | 16.94 | 33,425 | +0.04(+0.23%) |
Dec 06, 2023 | 16.74 | 16.94 | 16.68 | 16.90 | 38,353 | +0.19(+1.15%) |
Dec 05, 2023 | 16.63 | 16.79 | 16.53 | 16.71 | 34,929 | +0.05(+0.29%) |
Dec 04, 2023 | 16.56 | 16.73 | 16.41 | 16.66 | 30,458 | +0.10(+0.58%) |
Dec 01, 2023 | 16.59 | 16.94 | 16.46 | 16.56 | 57,769 | +0.14(+0.87%) |
Nov 30, 2023 | 16.28 | 16.57 | 16.28 | 16.42 | 30,794 | +0.07(+0.41%) |
Nov 29, 2023 | 16.37 | 16.37 | 16.22 | 16.35 | 28,326 | +0.05(+0.32%) |
Nov 28, 2023 | 16.00 | 16.36 | 16.00 | 16.30 | 52,882 | +0.30(+1.89%) |
Nov 27, 2023 | 16.26 | 16.26 | 15.94 | 16.00 | 38,743 | -0.23(-1.45%) |
Nov 24, 2023 | 16.30 | 16.36 | 16.18 | 16.23 | 12,658 | -0.11(-0.67%) |
Nov 22, 2023 | 16.34 | 16.45 | 16.28 | 16.34 | 24,381 | -0.05(-0.29%) |
Nov 21, 2023 | 16.37 | 16.44 | 16.12 | 16.39 | 49,496 | +0.03(+0.18%) |
Nov 20, 2023 | 16.10 | 16.47 | 15.97 | 16.36 | 124,731 | +0.27(+1.67%) |
Nov 17, 2023 | 16.05 | 16.25 | 15.96 | 16.10 | 120,758 | +0.20(+1.26%) |
Nov 16, 2023 | 15.89 | 15.96 | 15.59 | 15.89 | 51,671 | -0.07(-0.42%) |
Nov 15, 2023 | 15.36 | 16.03 | 15.36 | 15.96 | 93,141 | +0.54(+3.48%) |
Nov 14, 2023 | 15.46 | 15.46 | 15.30 | 15.43 | 34,196 | +0.15(+1.00%) |
Nov 13, 2023 | 15.20 | 15.32 | 15.04 | 15.27 | 35,903 | +0.11(+0.76%) |
Nov 10, 2023 | 15.00 | 15.16 | 14.89 | 15.16 | 20,983 | +0.24(+1.60%) |
Nov 09, 2023 | 15.06 | 15.07 | 14.88 | 14.92 | 23,078 | -0.05(-0.32%) |
Nov 08, 2023 | 14.89 | 15.03 | 14.89 | 14.97 | 30,011 | +0.07(+0.45%) |
Nov 07, 2023 | 14.96 | 15.18 | 14.76 | 14.90 | 52,540 | -0.11(-0.77%) |
Nov 06, 2023 | 15.07 | 15.08 | 14.92 | 15.01 | 28,494 | +0.06(+0.38%) |
Nov 03, 2023 | 15.31 | 15.31 | 14.87 | 14.96 | 50,936 | -0.16(-1.08%) |
Nov 02, 2023 | 15.10 | 15.32 | 15.10 | 15.12 | 59,567 | +0.11(+0.75%) |
Nov 01, 2023 | 15.16 | 15.27 | 14.97 | 15.01 | 57,879 | -0.01(-0.06%) |
Oct 31, 2023 | 14.99 | 15.16 | 14.92 | 15.02 | 21,356 | +0.13(+0.88%) |
Oct 30, 2023 | 15.04 | 15.17 | 14.78 | 14.89 | 43,047 | -0.13(-0.87%) |
Oct 27, 2023 | 15.20 | 15.22 | 15.01 | 15.02 | 29,923 | -0.19(-1.23%) |
Oct 26, 2023 | 15.16 | 15.23 | 15.08 | 15.20 | 28,555 | +0.08(+0.56%) |
Oct 25, 2023 | 15.14 | 15.23 | 15.02 | 15.12 | 48,435 | +0.07(+0.50%) |
Oct 24, 2023 | 15.10 | 15.24 | 14.97 | 15.04 | 87,060 | -0.02(-0.12%) |
Oct 23, 2023 | 14.97 | 15.11 | 14.90 | 15.06 | 34,302 | +0.06(+0.37%) |
Oct 20, 2023 | 15.09 | 15.09 | 14.78 | 15.01 | 68,436 | -0.09(-0.62%) |
Oct 19, 2023 | 14.97 | 15.11 | 14.95 | 15.10 | 29,937 | +0.16(+1.06%) |
Oct 18, 2023 | 14.79 | 15.03 | 14.78 | 14.94 | 58,325 | +0.11(+0.76%) |
Oct 17, 2023 | 14.79 | 14.88 | 14.74 | 14.83 | 32,255 | +0.04(+0.25%) |
Oct 16, 2023 | 14.68 | 14.92 | 14.68 | 14.79 | 31,578 | +0.04(+0.25%) |
Oct 13, 2023 | 14.79 | 14.90 | 14.72 | 14.75 | 44,981 | +0.04(+0.25%) |
Oct 12, 2023 | 14.89 | 14.94 | 14.71 | 14.72 | 32,360 | -0.14(-0.94%) |
Oct 11, 2023 | 14.89 | 14.95 | 14.68 | 14.86 | 33,251 | +0.05(+0.32%) |
Oct 10, 2023 | 14.79 | 14.90 | 14.72 | 14.81 | 23,286 | -0.05(-0.32%) |
Oct 09, 2023 | 14.88 | 14.92 | 14.79 | 14.86 | 9,704 | -0.02(-0.13%) |
Oct 06, 2023 | 14.65 | 14.99 | 14.58 | 14.88 | 35,902 | +0.21(+1.40%) |
Oct 05, 2023 | 14.54 | 14.73 | 14.45 | 14.67 | 51,589 | +0.25(+1.75%) |
Oct 04, 2023 | 14.90 | 14.90 | 14.27 | 14.42 | 76,585 | -0.53(-3.57%) |
Oct 03, 2023 | 14.91 | 15.08 | 14.86 | 14.95 | 30,011 | -0.01(-0.06%) |
Oct 02, 2023 | 14.97 | 15.10 | 14.72 | 14.96 | 74,380 | +0.05(+0.31%) |
Sep 29, 2023 | 14.78 | 15.06 | 14.60 | 14.91 | 325,340 | +0.11(+0.76%) |
Sep 28, 2023 | 14.78 | 14.80 | 14.64 | 14.80 | 34,136 | -0.04(-0.25%) |
Sep 27, 2023 | 14.76 | 14.91 | 14.68 | 14.84 | 47,563 | +0.06(+0.38%) |
Sep 26, 2023 | 14.98 | 14.99 | 14.74 | 14.78 | 46,696 | -0.28(-1.86%) |
Sep 25, 2023 | 14.78 | 15.06 | 14.84 | 15.06 | 52,996 | +0.28(+1.90%) |
Sep 22, 2023 | 14.79 | 14.92 | 14.73 | 14.78 | 55,403 | +0.04(+0.25%) |
Sep 21, 2023 | 14.76 | 14.91 | 14.69 | 14.74 | 42,953 | -0.05(-0.32%) |
Sep 20, 2023 | 14.67 | 14.97 | 14.60 | 14.79 | 85,689 | +0.26(+1.80%) |
Sep 19, 2023 | 14.43 | 14.77 | 14.43 | 14.53 | 67,627 | -0.02(-0.13%) |
Sep 18, 2023 | 14.64 | 14.71 | 14.32 | 14.55 | 47,287 | +0.01(+0.06%) |
Sep 15, 2023 | 14.37 | 14.56 | 14.28 | 14.54 | 20,207 | +0.22(+1.50%) |
Sep 14, 2023 | 14.64 | 14.74 | 14.22 | 14.32 | 73,630 | -0.24(-1.67%) |
Sep 13, 2023 | 14.78 | 14.88 | 14.45 | 14.57 | 65,409 | -0.23(-1.58%) |
Sep 12, 2023 | 14.99 | 15.04 | 14.59 | 14.80 | 59,702 | -0.12(-0.81%) |
Sep 11, 2023 | 14.55 | 15.06 | 14.44 | 14.92 | 222,529 | +0.39(+2.70%) |
Sep 08, 2023 | 14.54 | 14.76 | 14.32 | 14.53 | 92,701 | +0.10(+0.71%) |
Sep 07, 2023 | 14.26 | 14.44 | 14.23 | 14.43 | 21,286 | +0.18(+1.25%) |
Sep 06, 2023 | 14.23 | 14.27 | 14.09 | 14.25 | 62,595 | +0.07(+0.46%) |
Sep 05, 2023 | 14.09 | 14.21 | 13.94 | 14.18 | 36,149 | +0.18(+1.27%) |
Sep 01, 2023 | 14.02 | 14.13 | 13.89 | 14.01 | 26,585 | +0.05(+0.33%) |
Aug 31, 2023 | 13.91 | 14.07 | 13.91 | 13.96 | 21,262 | -0.03(-0.20%) |
Aug 30, 2023 | 13.72 | 14.07 | 13.72 | 13.99 | 24,163 | +0.22(+1.56%) |
Aug 29, 2023 | 13.66 | 13.84 | 13.60 | 13.77 | 42,839 | +0.16(+1.17%) |
Aug 28, 2023 | 13.84 | 13.84 | 13.61 | 13.61 | 29,525 | -0.03(-0.21%) |
Aug 25, 2023 | 13.85 | 13.99 | 13.62 | 13.64 | 38,867 | -0.02(-0.14%) |
Aug 24, 2023 | 13.71 | 13.79 | 13.52 | 13.66 | 53,646 | +0.10(+0.74%) |
Aug 23, 2023 | 13.48 | 13.61 | 13.48 | 13.56 | 43,362 | +0.15(+1.09%) |
Aug 22, 2023 | 13.49 | 13.49 | 13.41 | 13.41 | 35,785 | -0.08(-0.61%) |
Aug 21, 2023 | 13.48 | 13.52 | 13.41 | 13.49 | 25,156 | +0.10(+0.75%) |
Aug 18, 2023 | 13.16 | 13.49 | 13.16 | 13.39 | 32,186 | +0.11(+0.82%) |
Aug 17, 2023 | 13.71 | 13.79 | 13.12 | 13.28 | 174,776 | -0.42(-3.07%) |
Aug 16, 2023 | 13.91 | 13.91 | 13.63 | 13.71 | 18,399 | -0.20(-1.45%) |
Aug 15, 2023 | 13.81 | 13.93 | 13.67 | 13.91 | 23,196 | +0.23(+1.67%) |
Aug 14, 2023 | 13.69 | 13.88 | 13.58 | 13.68 | 40,122 | -0.10(-0.73%) |
Aug 11, 2023 | 13.69 | 13.80 | 13.69 | 13.78 | 9,702 | +0.05(+0.33%) |
Aug 10, 2023 | 14.18 | 14.18 | 13.67 | 13.73 | 66,840 | -0.31(-2.21%) |
Aug 09, 2023 | 14.18 | 14.35 | 13.93 | 14.04 | 73,047 | -0.19(-1.35%) |
Aug 08, 2023 | 14.21 | 14.38 | 14.13 | 14.24 | 14,578 | -0.01(-0.06%) |
Aug 07, 2023 | 14.23 | 14.44 | 14.20 | 14.24 | 42,516 | -0.04(-0.26%) |
Aug 04, 2023 | 14.03 | 14.37 | 14.03 | 14.28 | 20,277 | +0.16(+1.17%) |
Aug 03, 2023 | 14.02 | 14.13 | 13.98 | 14.12 | 14,127 | +0.03(+0.19%) |
Aug 02, 2023 | 14.02 | 14.29 | 14.02 | 14.09 | 10,456 | +0.02(+0.13%) |
Aug 01, 2023 | 14.19 | 14.29 | 14.05 | 14.07 | 25,282 | -0.05(-0.32%) |
Jul 31, 2023 | 14.02 | 14.16 | 13.97 | 14.12 | 28,906 | +0.12(+0.85%) |
Jul 28, 2023 | 14.06 | 14.06 | 13.94 | 14.00 | 19,070 | -0.07(-0.52%) |
Jul 27, 2023 | 14.14 | 14.31 | 14.00 | 14.07 | 17,345 | +0.02(+0.13%) |
Jul 26, 2023 | 14.04 | 14.20 | 14.01 | 14.05 | 35,701 | -0.00(-0.03%) |
Jul 25, 2023 | 14.29 | 14.42 | 13.99 | 14.06 | 28,015 | -0.17(-1.19%) |
Jul 24, 2023 | 14.10 | 14.30 | 13.98 | 14.23 | 26,796 | +0.13(+0.93%) |
Jul 21, 2023 | 14.17 | 14.31 | 14.09 | 14.09 | 16,145 | -0.12(-0.86%) |
Jul 20, 2023 | 14.34 | 14.34 | 14.13 | 14.22 | 26,299 | +0.02(+0.13%) |
Jul 19, 2023 | 14.25 | 14.37 | 14.14 | 14.20 | 22,042 | +0.02(+0.13%) |
Jul 18, 2023 | 14.21 | 14.33 | 14.13 | 14.18 | 39,742 | -0.01(-0.06%) |
Jul 17, 2023 | 14.07 | 14.19 | 13.98 | 14.19 | 26,124 | +0.06(+0.45%) |
Jul 14, 2023 | 14.12 | 14.14 | 13.98 | 14.13 | 16,455 | +0.01(+0.06%) |
Jul 13, 2023 | 13.95 | 14.13 | 13.94 | 14.12 | 18,858 | +0.07(+0.52%) |
Jul 12, 2023 | 14.16 | 14.16 | 13.95 | 14.04 | 22,985 | +0.10(+0.72%) |
Jul 11, 2023 | 13.87 | 14.12 | 13.72 | 13.94 | 95,025 | -0.04(-0.26%) |
Jul 10, 2023 | 13.69 | 14.05 | 13.62 | 13.98 | 95,137 | +0.27(+2.00%) |
Jul 07, 2023 | 13.62 | 13.79 | 13.62 | 13.71 | 37,963 | -0.08(-0.60%) |
Jul 06, 2023 | 13.72 | 13.79 | 13.66 | 13.79 | 24,467 | +0.07(+0.53%) |
Jul 05, 2023 | 13.55 | 13.80 | 13.55 | 13.71 | 20,926 | +0.05(+0.40%) |
Jul 03, 2023 | 13.61 | 13.77 | 13.46 | 13.66 | 14,031 | +0.05(+0.34%) |
Jun 30, 2023 | 13.63 | 13.63 | 13.36 | 13.61 | 21,132 | +0.27(+2.05%) |
Jun 29, 2023 | 13.47 | 13.52 | 13.24 | 13.34 | 31,178 | -0.05(-0.41%) |
Jun 28, 2023 | 13.81 | 14.03 | 13.21 | 13.39 | 146,784 | -0.54(-3.87%) |
Jun 27, 2023 | 13.89 | 13.93 | 13.77 | 13.93 | 22,797 | +0.05(+0.33%) |
Jun 26, 2023 | 13.51 | 13.89 | 13.51 | 13.89 | 22,233 | +0.32(+2.36%) |
Jun 23, 2023 | 13.41 | 13.60 | 13.41 | 13.57 | 8,996 | +0.09(+0.68%) |
Jun 22, 2023 | 13.35 | 13.61 | 13.25 | 13.48 | 33,570 | +0.25(+1.86%) |
Jun 21, 2023 | 13.80 | 13.89 | 13.18 | 13.23 | 83,319 | -0.54(-3.92%) |
Jun 20, 2023 | 13.87 | 13.87 | 13.71 | 13.77 | 28,789 | -0.10(-0.72%) |
Jun 16, 2023 | 13.99 | 14.07 | 13.81 | 13.87 | 20,151 | -0.04(-0.26%) |
Jun 15, 2023 | 14.00 | 14.05 | 13.80 | 13.91 | 26,306 | +0.04(+0.26%) |
Jun 14, 2023 | 13.96 | 14.06 | 13.76 | 13.87 | 39,853 | -0.06(-0.46%) |
Jun 13, 2023 | 13.76 | 13.98 | 13.56 | 13.93 | 33,720 | +0.22(+1.60%) |
Jun 12, 2023 | 13.68 | 14.00 | 13.50 | 13.71 | 103,940 | -0.06(-0.46%) |
Jun 09, 2023 | 13.79 | 14.00 | 13.63 | 13.78 | 85,789 | +0.18(+1.34%) |
Jun 08, 2023 | 13.60 | 13.69 | 13.43 | 13.60 | 26,661 | +0.00(+0.00%) |
Jun 07, 2023 | 13.30 | 13.61 | 13.18 | 13.60 | 79,505 | +0.44(+3.33%) |
Jun 06, 2023 | 12.92 | 13.16 | 12.88 | 13.16 | 39,737 | +0.33(+2.56%) |
Jun 05, 2023 | 12.74 | 12.89 | 12.72 | 12.83 | 40,425 | +0.05(+0.36%) |
Jun 02, 2023 | 13.02 | 13.03 | 12.75 | 12.78 | 22,188 | -0.11(-0.85%) |