Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.07 | 17.44 | 16.89 | 17.24 | 74,603 | +0.11(+0.64%) |
Feb 28, 2024 | 16.96 | 17.14 | 16.86 | 17.13 | 58,983 | +0.25(+1.47%) |
Feb 27, 2024 | 16.88 | 17.35 | 16.63 | 16.89 | 90,901 | -0.51(-2.91%) |
Feb 26, 2024 | 18.05 | 18.06 | 17.39 | 17.39 | 46,029 | -0.56(-3.15%) |
Feb 23, 2024 | 17.94 | 18.32 | 17.78 | 17.96 | 189,369 | -0.04(-0.22%) |
Feb 22, 2024 | 17.78 | 18.24 | 17.78 | 18.00 | 48,293 | +0.06(+0.33%) |
Feb 21, 2024 | 17.81 | 18.44 | 17.81 | 17.94 | 122,561 | -0.04(-0.22%) |
Feb 20, 2024 | 18.25 | 18.48 | 17.84 | 17.98 | 126,147 | -0.21(-1.14%) |
Feb 16, 2024 | 18.14 | 18.55 | 18.14 | 18.19 | 193,992 | -0.13(-0.70%) |
Feb 15, 2024 | 17.81 | 18.49 | 17.81 | 18.31 | 109,072 | +0.52(+2.90%) |
Feb 14, 2024 | 17.96 | 18.00 | 17.60 | 17.80 | 35,265 | +0.02(+0.11%) |
Feb 13, 2024 | 17.96 | 18.56 | 17.52 | 17.78 | 227,075 | -0.51(-2.76%) |
Feb 12, 2024 | 18.06 | 18.68 | 17.86 | 18.28 | 101,989 | +0.13(+0.71%) |
Feb 09, 2024 | 18.09 | 18.40 | 17.99 | 18.16 | 70,086 | -0.05(-0.27%) |
Feb 08, 2024 | 17.62 | 18.50 | 17.62 | 18.20 | 87,656 | +0.47(+2.63%) |
Feb 07, 2024 | 17.64 | 17.84 | 17.63 | 17.74 | 29,649 | +0.00(+0.00%) |
Feb 06, 2024 | 17.71 | 18.04 | 17.71 | 17.74 | 31,865 | -0.13(-0.72%) |
Feb 05, 2024 | 18.19 | 18.19 | 17.64 | 17.87 | 119,560 | -0.16(-0.91%) |
Feb 02, 2024 | 16.97 | 18.04 | 16.97 | 18.03 | 142,117 | +0.54(+3.06%) |
Feb 01, 2024 | 17.90 | 17.97 | 16.82 | 17.50 | 214,833 | -0.39(-2.20%) |
Jan 31, 2024 | 18.05 | 18.10 | 17.54 | 17.89 | 170,820 | -0.06(-0.33%) |
Jan 30, 2024 | 17.57 | 18.14 | 17.24 | 17.95 | 219,294 | +0.39(+2.24%) |
Jan 29, 2024 | 17.95 | 17.95 | 17.45 | 17.55 | 89,308 | -0.38(-2.14%) |
Jan 26, 2024 | 17.45 | 18.04 | 17.40 | 17.94 | 662,726 | +0.47(+2.70%) |
Jan 25, 2024 | 17.56 | 17.59 | 16.91 | 17.47 | 94,764 | -0.03(-0.17%) |
Jan 24, 2024 | 17.32 | 17.56 | 17.17 | 17.50 | 112,401 | +0.03(+0.17%) |
Jan 23, 2024 | 17.55 | 17.59 | 16.97 | 17.47 | 189,447 | -0.17(-0.95%) |
Jan 22, 2024 | 17.92 | 17.99 | 17.27 | 17.63 | 359,359 | -0.16(-0.88%) |
Jan 19, 2024 | 17.69 | 17.91 | 17.30 | 17.79 | 222,532 | +0.03(+0.17%) |
Jan 18, 2024 | 17.59 | 17.83 | 17.26 | 17.76 | 385,102 | +0.33(+1.92%) |
Jan 17, 2024 | 16.71 | 17.50 | 16.01 | 17.43 | 645,026 | +0.69(+4.11%) |
Jan 16, 2024 | 16.71 | 16.80 | 16.51 | 16.74 | 168,465 | -0.02(-0.12%) |
Jan 12, 2024 | 16.71 | 16.90 | 16.64 | 16.76 | 170,633 | +0.02(+0.12%) |
Jan 11, 2024 | 16.74 | 16.84 | 16.44 | 16.74 | 383,176 | -0.10(-0.58%) |
Jan 10, 2024 | 16.71 | 17.00 | 16.41 | 16.84 | 115,554 | +0.02(+0.12%) |
Jan 09, 2024 | 15.97 | 16.82 | 15.82 | 16.82 | 403,368 | +0.97(+6.14%) |
Jan 08, 2024 | 15.83 | 15.93 | 15.78 | 15.84 | 301,375 | +0.02(+0.12%) |
Jan 05, 2024 | 15.24 | 15.88 | 15.24 | 15.82 | 259,029 | +0.59(+3.87%) |
Jan 04, 2024 | 14.84 | 15.33 | 14.84 | 15.24 | 1,630,421 | +0.42(+2.85%) |
Jan 03, 2024 | 14.25 | 15.02 | 14.25 | 14.81 | 99,070 | +0.71(+5.02%) |
Jan 02, 2024 | 14.10 | 14.39 | 13.86 | 14.10 | 55,770 | +0.15(+1.06%) |
Dec 29, 2023 | 13.61 | 14.09 | 13.61 | 13.96 | 173,256 | +0.38(+2.82%) |
Dec 28, 2023 | 13.44 | 13.65 | 13.29 | 13.57 | 60,127 | +0.19(+1.40%) |
Dec 27, 2023 | 13.18 | 13.40 | 13.18 | 13.39 | 41,872 | +0.01(+0.07%) |
Dec 26, 2023 | 13.40 | 13.49 | 13.28 | 13.38 | 34,506 | -0.10(-0.73%) |
Dec 22, 2023 | 13.54 | 13.57 | 13.44 | 13.48 | 38,719 | -0.06(-0.44%) |
Dec 21, 2023 | 13.44 | 13.53 | 13.44 | 13.53 | 16,995 | +0.13(+0.95%) |
Dec 20, 2023 | 13.45 | 13.60 | 13.30 | 13.41 | 52,404 | -0.01(-0.07%) |
Dec 19, 2023 | 13.31 | 13.45 | 13.31 | 13.42 | 8,294 | +0.14(+1.04%) |
Dec 18, 2023 | 13.38 | 13.61 | 13.25 | 13.28 | 41,901 | -0.29(-2.10%) |
Dec 15, 2023 | 13.48 | 13.70 | 13.47 | 13.56 | 29,602 | +0.05(+0.36%) |
Dec 14, 2023 | 13.37 | 13.61 | 13.28 | 13.52 | 39,420 | +0.14(+1.03%) |
Dec 13, 2023 | 12.89 | 13.42 | 12.89 | 13.38 | 86,948 | +0.45(+3.50%) |
Dec 12, 2023 | 12.98 | 13.06 | 12.88 | 12.93 | 396,732 | -0.09(-0.68%) |
Dec 11, 2023 | 13.27 | 13.27 | 12.98 | 13.01 | 86,209 | -0.17(-1.27%) |
Dec 08, 2023 | 13.17 | 13.45 | 13.11 | 13.18 | 95,012 | -0.12(-0.89%) |
Dec 07, 2023 | 13.35 | 13.42 | 13.08 | 13.30 | 43,711 | +0.00(+0.00%) |
Dec 06, 2023 | 13.52 | 13.52 | 13.28 | 13.30 | 27,418 | -0.25(-1.81%) |
Dec 05, 2023 | 13.56 | 13.76 | 13.46 | 13.54 | 52,793 | -0.06(-0.43%) |
Dec 04, 2023 | 13.50 | 13.64 | 13.27 | 13.60 | 48,359 | +0.20(+1.47%) |
Dec 01, 2023 | 13.12 | 13.65 | 12.97 | 13.41 | 34,695 | +0.29(+2.25%) |
Nov 30, 2023 | 13.89 | 13.89 | 13.01 | 13.11 | 59,181 | -0.67(-4.85%) |
Nov 29, 2023 | 13.58 | 13.89 | 13.56 | 13.78 | 27,942 | +0.22(+1.59%) |
Nov 28, 2023 | 13.84 | 14.01 | 13.56 | 13.56 | 22,319 | -0.41(-2.95%) |
Nov 27, 2023 | 13.98 | 14.20 | 13.98 | 13.98 | 14,144 | -0.10(-0.70%) |
Nov 24, 2023 | 14.05 | 14.08 | 13.88 | 14.08 | 31,827 | +0.12(+0.84%) |
Nov 22, 2023 | 14.15 | 14.15 | 13.71 | 13.96 | 44,456 | -0.25(-1.73%) |
Nov 21, 2023 | 14.25 | 14.27 | 13.89 | 14.20 | 32,653 | +0.02(+0.14%) |
Nov 20, 2023 | 13.94 | 14.40 | 13.89 | 14.18 | 112,960 | +0.32(+2.34%) |
Nov 17, 2023 | 13.59 | 14.00 | 13.57 | 13.86 | 35,794 | +0.25(+1.80%) |
Nov 16, 2023 | 13.81 | 13.81 | 13.61 | 13.61 | 53,093 | -0.05(-0.36%) |
Nov 15, 2023 | 13.86 | 13.86 | 13.52 | 13.66 | 241,267 | -0.10(-0.71%) |
Nov 14, 2023 | 13.70 | 14.05 | 13.55 | 13.76 | 69,967 | +0.15(+1.08%) |
Nov 13, 2023 | 13.70 | 13.71 | 13.07 | 13.61 | 83,510 | +0.84(+6.54%) |
Nov 10, 2023 | 12.78 | 13.12 | 12.62 | 12.78 | 13,458 | +0.07(+0.54%) |
Nov 09, 2023 | 12.93 | 12.93 | 12.48 | 12.71 | 9,981 | -0.02(-0.15%) |
Nov 08, 2023 | 12.78 | 12.93 | 12.68 | 12.73 | 14,455 | -0.08(-0.61%) |
Nov 07, 2023 | 13.10 | 13.10 | 12.81 | 12.81 | 12,763 | -0.32(-2.47%) |
Nov 06, 2023 | 13.19 | 13.25 | 12.88 | 13.13 | 7,186 | -0.13(-0.96%) |
Nov 03, 2023 | 13.21 | 13.37 | 13.21 | 13.26 | 2,799 | +0.19(+1.43%) |
Nov 02, 2023 | 13.05 | 13.23 | 13.02 | 13.07 | 29,741 | +0.03(+0.22%) |
Nov 01, 2023 | 13.25 | 13.28 | 13.02 | 13.04 | 25,356 | -0.30(-2.26%) |
Oct 31, 2023 | 13.20 | 13.35 | 13.17 | 13.34 | 12,713 | +0.11(+0.81%) |
Oct 30, 2023 | 13.24 | 13.43 | 13.17 | 13.24 | 8,761 | -0.04(-0.29%) |
Oct 27, 2023 | 13.38 | 13.52 | 13.19 | 13.28 | 14,962 | -0.09(-0.65%) |
Oct 26, 2023 | 13.24 | 13.43 | 13.17 | 13.36 | 16,724 | +0.01(+0.11%) |
Oct 25, 2023 | 13.35 | 13.50 | 13.22 | 13.35 | 6,074 | -0.09(-0.69%) |
Oct 24, 2023 | 13.32 | 13.64 | 13.32 | 13.44 | 5,019 | -0.07(-0.50%) |
Oct 23, 2023 | 13.43 | 13.65 | 13.32 | 13.51 | 17,274 | +0.00(+0.00%) |
Oct 20, 2023 | 13.43 | 13.60 | 13.43 | 13.51 | 6,873 | -0.07(-0.50%) |
Oct 19, 2023 | 13.65 | 13.66 | 13.58 | 13.58 | 6,013 | +0.04(+0.26%) |
Oct 18, 2023 | 13.86 | 13.86 | 13.54 | 13.54 | 12,198 | -0.23(-1.66%) |
Oct 17, 2023 | 13.96 | 14.03 | 13.69 | 13.77 | 4,457 | -0.19(-1.33%) |
Oct 16, 2023 | 13.97 | 14.19 | 13.83 | 13.96 | 9,693 | +0.02(+0.14%) |
Oct 13, 2023 | 13.81 | 14.34 | 13.70 | 13.94 | 19,052 | +0.09(+0.63%) |
Oct 12, 2023 | 13.80 | 14.08 | 13.70 | 13.85 | 4,526 | +0.10(+0.74%) |
Oct 11, 2023 | 13.80 | 14.03 | 13.65 | 13.75 | 19,354 | -0.28(-1.98%) |
Oct 10, 2023 | 13.88 | 14.09 | 13.68 | 14.03 | 32,951 | +0.39(+2.85%) |
Oct 09, 2023 | 13.43 | 14.16 | 13.43 | 13.64 | 67,478 | +0.12(+0.86%) |
Oct 06, 2023 | 13.39 | 13.95 | 13.35 | 13.52 | 36,934 | +0.18(+1.35%) |
Oct 05, 2023 | 13.40 | 13.68 | 13.34 | 13.34 | 4,447 | -0.11(-0.84%) |
Oct 04, 2023 | 13.60 | 13.61 | 13.27 | 13.45 | 35,955 | +0.00(+0.00%) |
Oct 03, 2023 | 13.40 | 13.74 | 13.19 | 13.45 | 23,816 | -0.05(-0.40%) |
Oct 02, 2023 | 13.58 | 13.76 | 13.04 | 13.51 | 21,383 | -0.11(-0.82%) |
Sep 29, 2023 | 13.57 | 13.85 | 12.94 | 13.62 | 13,674 | +0.02(+0.14%) |
Sep 28, 2023 | 13.36 | 13.87 | 13.14 | 13.60 | 30,205 | +0.23(+1.74%) |
Sep 27, 2023 | 13.42 | 13.64 | 12.65 | 13.36 | 45,222 | -0.06(-0.43%) |
Sep 26, 2023 | 13.36 | 13.68 | 13.36 | 13.42 | 10,336 | -0.18(-1.36%) |
Sep 25, 2023 | 13.89 | 13.74 | 13.50 | 13.61 | 26,300 | +0.01(+0.07%) |
Sep 22, 2023 | 13.66 | 14.02 | 13.47 | 13.60 | 12,472 | -0.01(-0.07%) |
Sep 21, 2023 | 13.59 | 13.80 | 13.35 | 13.61 | 49,693 | -0.24(-1.75%) |
Sep 20, 2023 | 14.03 | 14.09 | 13.80 | 13.85 | 4,601 | -0.09(-0.63%) |
Sep 19, 2023 | 14.05 | 14.23 | 13.94 | 13.94 | 21,577 | -0.12(-0.83%) |
Sep 18, 2023 | 13.89 | 14.42 | 13.83 | 14.05 | 38,581 | +0.11(+0.77%) |
Sep 15, 2023 | 14.03 | 14.28 | 13.95 | 13.95 | 37,216 | -0.20(-1.44%) |
Sep 14, 2023 | 14.05 | 14.27 | 13.89 | 14.15 | 62,600 | +0.06(+0.41%) |
Sep 13, 2023 | 14.22 | 14.35 | 13.89 | 14.09 | 15,179 | +0.08(+0.55%) |
Sep 12, 2023 | 14.17 | 14.17 | 13.94 | 14.02 | 6,014 | +0.01(+0.10%) |
Sep 11, 2023 | 14.09 | 14.14 | 13.90 | 14.00 | 7,654 | -0.12(-0.86%) |
Sep 08, 2023 | 14.09 | 14.35 | 14.01 | 14.12 | 17,649 | -0.03(-0.21%) |
Sep 07, 2023 | 14.04 | 14.21 | 13.89 | 14.15 | 33,516 | -0.07(-0.48%) |
Sep 06, 2023 | 14.33 | 14.34 | 13.90 | 14.22 | 27,207 | +0.04(+0.27%) |
Sep 05, 2023 | 14.36 | 14.53 | 14.16 | 14.18 | 19,724 | -0.30(-2.08%) |
Sep 01, 2023 | 14.70 | 14.79 | 14.23 | 14.48 | 13,515 | -0.29(-1.97%) |
Aug 31, 2023 | 14.52 | 14.82 | 14.35 | 14.77 | 33,933 | +0.44(+3.05%) |
Aug 30, 2023 | 14.29 | 14.58 | 14.16 | 14.34 | 13,336 | +0.17(+1.17%) |
Aug 29, 2023 | 14.40 | 14.45 | 14.17 | 14.17 | 9,353 | -0.11(-0.75%) |
Aug 28, 2023 | 14.40 | 14.51 | 14.16 | 14.28 | 3,325 | -0.02(-0.14%) |
Aug 25, 2023 | 14.17 | 14.58 | 14.17 | 14.30 | 44,834 | +0.10(+0.68%) |
Aug 24, 2023 | 14.09 | 14.43 | 14.08 | 14.20 | 47,951 | +0.17(+1.25%) |
Aug 23, 2023 | 14.18 | 14.28 | 13.99 | 14.03 | 16,066 | -0.10(-0.69%) |
Aug 22, 2023 | 14.06 | 14.43 | 13.97 | 14.12 | 15,369 | +0.06(+0.41%) |
Aug 21, 2023 | 14.09 | 14.55 | 14.00 | 14.06 | 36,958 | -0.22(-1.56%) |
Aug 18, 2023 | 14.46 | 14.82 | 14.24 | 14.29 | 18,118 | -0.29(-2.00%) |
Aug 17, 2023 | 14.15 | 14.70 | 14.08 | 14.58 | 62,695 | +0.37(+2.60%) |
Aug 16, 2023 | 14.34 | 14.34 | 14.10 | 14.21 | 3,178 | -0.02(-0.14%) |
Aug 15, 2023 | 14.03 | 14.80 | 13.83 | 14.23 | 61,201 | +0.00(+0.00%) |
Aug 14, 2023 | 13.93 | 14.26 | 13.84 | 14.23 | 16,562 | +0.10(+0.69%) |
Aug 11, 2023 | 14.18 | 14.18 | 14.03 | 14.13 | 9,372 | -0.08(-0.58%) |
Aug 10, 2023 | 14.27 | 14.54 | 14.13 | 14.21 | 14,307 | -0.15(-1.02%) |
Aug 09, 2023 | 14.27 | 14.82 | 14.13 | 14.36 | 20,581 | +0.22(+1.55%) |
Aug 08, 2023 | 14.38 | 14.44 | 14.09 | 14.14 | 32,110 | -0.43(-2.94%) |
Aug 07, 2023 | 14.54 | 14.57 | 14.34 | 14.57 | 12,425 | +0.00(+0.00%) |
Aug 04, 2023 | 14.69 | 15.02 | 14.57 | 14.57 | 15,902 | -0.24(-1.64%) |
Aug 03, 2023 | 14.48 | 14.82 | 14.37 | 14.81 | 28,187 | +0.40(+2.76%) |
Aug 02, 2023 | 14.38 | 14.54 | 14.18 | 14.41 | 27,686 | -0.15(-1.03%) |
Aug 01, 2023 | 14.56 | 14.68 | 14.14 | 14.56 | 35,241 | -0.20(-1.35%) |
Jul 31, 2023 | 15.42 | 15.42 | 14.44 | 14.76 | 37,441 | -0.08(-0.52%) |
Jul 28, 2023 | 14.48 | 15.50 | 14.39 | 14.84 | 124,895 | +0.35(+2.39%) |
Jul 27, 2023 | 14.98 | 15.25 | 14.47 | 14.49 | 25,287 | -0.64(-4.20%) |
Jul 26, 2023 | 15.15 | 15.37 | 15.07 | 15.13 | 28,492 | +0.12(+0.77%) |
Jul 25, 2023 | 14.74 | 15.31 | 14.72 | 15.01 | 77,713 | +0.37(+2.50%) |
Jul 24, 2023 | 14.56 | 14.78 | 14.56 | 14.65 | 15,633 | +0.09(+0.59%) |
Jul 21, 2023 | 14.66 | 14.72 | 14.45 | 14.56 | 41,151 | -0.13(-0.85%) |
Jul 20, 2023 | 14.73 | 14.82 | 14.51 | 14.69 | 21,387 | +0.01(+0.07%) |
Jul 19, 2023 | 14.63 | 14.77 | 14.38 | 14.68 | 77,233 | +0.14(+0.99%) |
Jul 18, 2023 | 14.63 | 14.73 | 14.34 | 14.53 | 63,401 | +0.10(+0.67%) |
Jul 17, 2023 | 14.71 | 14.90 | 14.40 | 14.44 | 28,056 | -0.32(-2.15%) |
Jul 14, 2023 | 14.44 | 14.92 | 14.27 | 14.75 | 100,508 | +0.17(+1.19%) |
Jul 13, 2023 | 13.80 | 14.84 | 13.78 | 14.58 | 253,683 | +0.76(+5.50%) |
Jul 12, 2023 | 13.60 | 13.94 | 13.52 | 13.82 | 63,898 | +0.27(+1.99%) |
Jul 11, 2023 | 13.17 | 13.58 | 13.15 | 13.55 | 19,998 | +0.21(+1.59%) |
Jul 10, 2023 | 13.15 | 13.47 | 13.15 | 13.34 | 36,655 | +0.07(+0.51%) |
Jul 07, 2023 | 13.34 | 13.51 | 13.08 | 13.27 | 21,141 | +0.00(+0.00%) |
Jul 06, 2023 | 13.16 | 13.39 | 13.12 | 13.27 | 20,648 | +0.00(+0.00%) |
Jul 05, 2023 | 13.33 | 13.46 | 13.00 | 13.27 | 16,322 | -0.13(-0.93%) |
Jul 03, 2023 | 13.27 | 13.40 | 13.27 | 13.40 | 2,844 | +0.11(+0.80%) |
Jun 30, 2023 | 13.39 | 13.39 | 13.20 | 13.29 | 18,027 | +0.05(+0.36%) |
Jun 29, 2023 | 13.10 | 13.45 | 13.07 | 13.24 | 17,322 | +0.24(+1.85%) |
Jun 28, 2023 | 12.94 | 13.18 | 12.85 | 13.00 | 30,295 | +0.02(+0.12%) |
Jun 27, 2023 | 13.19 | 13.24 | 12.87 | 12.99 | 24,375 | -0.05(-0.42%) |
Jun 26, 2023 | 13.34 | 13.34 | 13.04 | 13.04 | 277,485 | -0.30(-2.25%) |
Jun 23, 2023 | 13.53 | 13.62 | 13.27 | 13.34 | 8,069 | -0.06(-0.41%) |
Jun 22, 2023 | 13.48 | 13.75 | 13.37 | 13.40 | 25,251 | -0.10(-0.73%) |
Jun 21, 2023 | 13.43 | 13.67 | 13.39 | 13.50 | 15,755 | +0.04(+0.27%) |
Jun 20, 2023 | 13.29 | 13.47 | 13.24 | 13.46 | 9,052 | +0.16(+1.19%) |
Jun 16, 2023 | 13.77 | 13.77 | 13.09 | 13.30 | 50,576 | -0.37(-2.68%) |
Jun 15, 2023 | 13.63 | 13.90 | 13.58 | 13.67 | 36,555 | +0.00(+0.00%) |
Jun 14, 2023 | 13.68 | 13.85 | 13.12 | 13.67 | 43,491 | +0.10(+0.71%) |
Jun 13, 2023 | 13.43 | 13.82 | 13.43 | 13.57 | 32,283 | +0.12(+0.86%) |
Jun 12, 2023 | 13.60 | 13.74 | 13.37 | 13.46 | 73,396 | -0.07(-0.50%) |
Jun 09, 2023 | 13.62 | 13.62 | 13.41 | 13.52 | 22,711 | -0.10(-0.71%) |
Jun 08, 2023 | 13.46 | 13.76 | 13.38 | 13.62 | 37,260 | +0.17(+1.29%) |
Jun 07, 2023 | 13.04 | 13.47 | 13.03 | 13.45 | 38,557 | +0.61(+4.72%) |
Jun 06, 2023 | 12.82 | 12.98 | 12.80 | 12.84 | 30,418 | -0.14(-1.11%) |
Jun 05, 2023 | 12.87 | 13.09 | 12.85 | 12.98 | 16,828 | +0.19(+1.50%) |
Jun 02, 2023 | 12.70 | 13.05 | 12.63 | 12.79 | 43,792 | +0.17(+1.37%) |
Jun 01, 2023 | 12.65 | 12.85 | 12.52 | 12.62 | 32,868 | +0.10(+0.77%) |
May 31, 2023 | 12.61 | 12.84 | 12.40 | 12.52 | 83,265 | -0.15(-1.21%) |
May 30, 2023 | 12.52 | 12.82 | 12.46 | 12.68 | 32,258 | +0.16(+1.31%) |
May 26, 2023 | 12.48 | 12.96 | 12.48 | 12.51 | 22,761 | -0.08(-0.61%) |
May 25, 2023 | 12.56 | 13.00 | 12.43 | 12.59 | 25,068 | -0.12(-0.91%) |
May 24, 2023 | 12.89 | 13.06 | 12.70 | 12.70 | 46,279 | -0.25(-1.93%) |
May 23, 2023 | 12.94 | 13.06 | 12.72 | 12.95 | 56,303 | +0.05(+0.37%) |
May 22, 2023 | 12.62 | 13.01 | 12.62 | 12.91 | 35,244 | +0.03(+0.26%) |
May 19, 2023 | 12.70 | 13.04 | 12.41 | 12.87 | 33,683 | +0.17(+1.33%) |
May 18, 2023 | 12.56 | 12.70 | 12.47 | 12.70 | 39,416 | +0.19(+1.54%) |
May 17, 2023 | 12.01 | 12.71 | 12.01 | 12.51 | 101,023 | +0.42(+3.50%) |
May 16, 2023 | 12.00 | 12.20 | 11.97 | 12.09 | 25,901 | -0.07(-0.55%) |
May 15, 2023 | 12.02 | 12.30 | 11.98 | 12.16 | 32,189 | +0.10(+0.80%) |
May 12, 2023 | 12.19 | 12.21 | 11.97 | 12.06 | 19,651 | -0.07(-0.56%) |
May 11, 2023 | 12.21 | 12.39 | 11.77 | 12.13 | 76,093 | -0.07(-0.55%) |
May 10, 2023 | 12.15 | 12.41 | 12.00 | 12.19 | 41,720 | -0.08(-0.63%) |
May 09, 2023 | 12.25 | 12.35 | 11.98 | 12.27 | 182,827 | +0.03(+0.24%) |
May 08, 2023 | 11.96 | 12.51 | 11.76 | 12.24 | 120,860 | +0.00(+0.00%) |
May 05, 2023 | 11.57 | 12.37 | 11.57 | 12.24 | 48,558 | +0.28(+2.33%) |
May 04, 2023 | 11.98 | 11.98 | 11.57 | 11.96 | 74,651 | +0.06(+0.48%) |
May 03, 2023 | 12.03 | 12.09 | 11.91 | 11.91 | 59,079 | -0.11(-0.95%) |
May 02, 2023 | 12.01 | 12.08 | 11.70 | 12.02 | 47,617 | -0.07(-0.55%) |
May 01, 2023 | 12.01 | 12.09 | 11.75 | 12.09 | 11,512 | +0.04(+0.32%) |
Apr 28, 2023 | 11.83 | 12.10 | 11.83 | 12.05 | 18,942 | +0.13(+1.12%) |
Apr 27, 2023 | 11.94 | 12.35 | 11.91 | 11.92 | 14,099 | -0.16(-1.34%) |
Apr 26, 2023 | 12.24 | 12.39 | 12.08 | 12.08 | 6,410 | -0.09(-0.70%) |
Apr 25, 2023 | 12.22 | 12.26 | 11.94 | 12.16 | 26,458 | +0.01(+0.08%) |
Apr 24, 2023 | 12.36 | 12.50 | 12.15 | 12.15 | 10,115 | -0.10(-0.85%) |
Apr 21, 2023 | 12.52 | 12.52 | 12.11 | 12.26 | 20,194 | +0.07(+0.55%) |
Apr 20, 2023 | 12.46 | 12.62 | 12.19 | 12.19 | 14,949 | -0.32(-2.58%) |
Apr 19, 2023 | 12.72 | 12.72 | 12.51 | 12.51 | 10,636 | -0.21(-1.64%) |
Apr 18, 2023 | 12.66 | 12.73 | 12.64 | 12.72 | 26,900 | +0.03(+0.22%) |
Apr 17, 2023 | 12.51 | 12.72 | 12.50 | 12.70 | 44,830 | +0.24(+1.91%) |
Apr 14, 2023 | 12.39 | 12.49 | 12.39 | 12.46 | 17,049 | +0.02(+0.15%) |
Apr 13, 2023 | 12.39 | 12.69 | 12.39 | 12.44 | 14,466 | -0.08(-0.61%) |
Apr 12, 2023 | 12.51 | 12.59 | 12.36 | 12.51 | 17,028 | +0.15(+1.23%) |
Apr 11, 2023 | 12.51 | 12.64 | 12.36 | 12.36 | 12,031 | -0.19(-1.52%) |
Apr 10, 2023 | 12.24 | 12.64 | 12.19 | 12.55 | 24,625 | +0.25(+2.01%) |
Apr 06, 2023 | 12.47 | 12.51 | 12.09 | 12.31 | 98,366 | -0.27(-2.12%) |
Apr 05, 2023 | 12.45 | 12.58 | 12.45 | 12.57 | 17,236 | +0.02(+0.15%) |
Apr 04, 2023 | 12.70 | 12.74 | 12.55 | 12.55 | 17,922 | -0.14(-1.12%) |
Apr 03, 2023 | 12.76 | 12.76 | 12.52 | 12.70 | 25,707 | -0.07(-0.52%) |
Mar 31, 2023 | 12.65 | 12.77 | 12.62 | 12.76 | 16,282 | +0.14(+1.13%) |
Mar 30, 2023 | 12.82 | 12.86 | 12.51 | 12.62 | 28,289 | +0.02(+0.15%) |
Mar 29, 2023 | 12.46 | 12.60 | 12.44 | 12.60 | 19,147 | +0.14(+1.15%) |
Mar 28, 2023 | 12.21 | 12.46 | 12.21 | 12.46 | 30,471 | +0.28(+2.26%) |
Mar 27, 2023 | 12.29 | 12.29 | 12.11 | 12.18 | 29,741 | +0.10(+0.87%) |
Mar 24, 2023 | 12.01 | 12.16 | 12.01 | 12.08 | 8,247 | +0.07(+0.55%) |
Mar 23, 2023 | 12.02 | 12.33 | 11.91 | 12.01 | 38,704 | -0.20(-1.64%) |
Mar 22, 2023 | 12.29 | 12.40 | 11.36 | 12.21 | 30,156 | -0.08(-0.62%) |
Mar 21, 2023 | 11.73 | 12.44 | 11.73 | 12.29 | 44,048 | +0.69(+5.99%) |
Mar 20, 2023 | 11.54 | 11.86 | 11.42 | 11.59 | 58,575 | +0.17(+1.50%) |
Mar 17, 2023 | 11.62 | 11.88 | 11.35 | 11.42 | 121,472 | -0.30(-2.60%) |
Mar 16, 2023 | 11.97 | 12.03 | 11.54 | 11.73 | 81,074 | -0.37(-3.07%) |
Mar 15, 2023 | 12.32 | 12.37 | 11.96 | 12.10 | 41,249 | -0.34(-2.75%) |
Mar 14, 2023 | 12.52 | 12.79 | 12.30 | 12.44 | 41,366 | +0.03(+0.23%) |
Mar 13, 2023 | 12.59 | 12.71 | 12.27 | 12.41 | 45,193 | -0.29(-2.25%) |
Mar 10, 2023 | 13.15 | 13.24 | 12.51 | 12.70 | 49,494 | -0.43(-3.26%) |
Mar 09, 2023 | 13.35 | 13.48 | 13.06 | 13.12 | 76,001 | -0.39(-2.89%) |
Mar 08, 2023 | 13.57 | 13.73 | 13.51 | 13.51 | 8,293 | -0.08(-0.56%) |
Mar 07, 2023 | 13.68 | 13.72 | 13.44 | 13.59 | 46,440 | -0.08(-0.56%) |
Mar 06, 2023 | 14.05 | 14.05 | 13.67 | 13.67 | 30,907 | -0.38(-2.71%) |
Mar 03, 2023 | 13.87 | 14.13 | 13.52 | 14.05 | 173,913 | +0.24(+1.72%) |
Mar 02, 2023 | 13.50 | 13.83 | 12.77 | 13.81 | 274,509 | +0.03(+0.21%) |