Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 16.31 | 16.48 | 16.31 | 16.43 | 591,656 | +0.13(+0.80%) |
May 15, 2024 | 16.65 | 16.68 | 16.29 | 16.30 | 919,344 | -0.31(-1.87%) |
May 14, 2024 | 16.54 | 16.82 | 16.52 | 16.61 | 927,289 | +0.02(+0.12%) |
May 13, 2024 | 16.74 | 16.79 | 16.55 | 16.59 | 620,137 | -0.08(-0.48%) |
May 10, 2024 | 16.46 | 16.76 | 16.45 | 16.67 | 952,100 | +0.27(+1.64%) |
May 09, 2024 | 16.58 | 16.71 | 16.37 | 16.40 | 864,550 | -0.14(-0.84%) |
May 08, 2024 | 16.62 | 16.80 | 16.47 | 16.54 | 1,053,923 | -0.23(-1.37%) |
May 07, 2024 | 17.04 | 17.06 | 16.72 | 16.77 | 1,161,333 | -0.26(-1.52%) |
May 06, 2024 | 16.89 | 17.03 | 16.88 | 17.03 | 1,015,848 | +0.20(+1.18%) |
May 03, 2024 | 16.79 | 16.87 | 16.70 | 16.83 | 607,324 | +0.05(+0.30%) |
May 02, 2024 | 16.97 | 17.04 | 16.67 | 16.78 | 802,609 | -0.14(-0.82%) |
May 01, 2024 | 16.94 | 17.13 | 16.86 | 16.92 | 867,441 | +0.00(+0.00%) |
Apr 30, 2024 | 17.26 | 17.26 | 16.91 | 16.92 | 779,717 | -0.20(-1.19%) |
Apr 29, 2024 | 16.95 | 17.23 | 16.95 | 17.12 | 1,313,502 | +0.18(+1.03%) |
Apr 26, 2024 | 16.65 | 16.97 | 16.63 | 16.95 | 697,064 | +0.36(+2.17%) |
Apr 25, 2024 | 16.56 | 16.65 | 16.54 | 16.59 | 481,030 | -0.04(-0.23%) |
Apr 24, 2024 | 16.73 | 16.84 | 16.56 | 16.63 | 1,016,664 | -0.14(-0.81%) |
Apr 23, 2024 | 16.70 | 16.82 | 16.63 | 16.76 | 882,569 | +0.10(+0.58%) |
Apr 22, 2024 | 16.36 | 16.71 | 16.36 | 16.67 | 953,216 | +0.30(+1.84%) |
Apr 19, 2024 | 16.13 | 16.36 | 16.13 | 16.36 | 749,442 | +0.20(+1.27%) |
Apr 18, 2024 | 16.22 | 16.32 | 16.13 | 16.16 | 832,830 | -0.04(-0.24%) |
Apr 17, 2024 | 16.15 | 16.31 | 16.12 | 16.20 | 607,256 | +0.06(+0.36%) |
Apr 16, 2024 | 16.19 | 16.25 | 16.13 | 16.14 | 831,143 | -0.06(-0.36%) |
Apr 15, 2024 | 16.21 | 16.39 | 16.13 | 16.20 | 677,209 | +0.09(+0.54%) |
Apr 12, 2024 | 16.24 | 16.29 | 16.04 | 16.11 | 714,032 | -0.16(-0.96%) |
Apr 11, 2024 | 16.19 | 16.27 | 16.10 | 16.27 | 567,077 | +0.06(+0.36%) |
Apr 10, 2024 | 16.11 | 16.22 | 16.08 | 16.21 | 604,528 | +0.04(+0.24%) |
Apr 09, 2024 | 16.15 | 16.19 | 16.09 | 16.17 | 463,935 | +0.04(+0.24%) |
Apr 08, 2024 | 16.22 | 16.28 | 16.09 | 16.13 | 702,124 | -0.06(-0.36%) |
Apr 05, 2024 | 15.98 | 16.21 | 15.95 | 16.19 | 880,621 | +0.22(+1.40%) |
Apr 04, 2024 | 16.19 | 16.29 | 15.94 | 15.96 | 698,769 | -0.21(-1.32%) |
Apr 03, 2024 | 16.27 | 16.32 | 16.16 | 16.18 | 608,647 | +0.00(+0.00%) |
Apr 02, 2024 | 16.11 | 16.26 | 16.07 | 16.18 | 672,067 | +0.07(+0.42%) |
Apr 01, 2024 | 16.20 | 16.20 | 16.04 | 16.11 | 1,033,235 | -0.09(-0.54%) |
Mar 28, 2024 | 16.04 | 16.33 | 16.01 | 16.20 | 2,228,100 | +0.27(+1.71%) |
Mar 27, 2024 | 15.88 | 15.93 | 15.80 | 15.93 | 927,365 | +0.07(+0.43%) |
Mar 26, 2024 | 15.84 | 15.88 | 15.80 | 15.86 | 572,902 | +0.08(+0.49%) |
Mar 25, 2024 | 15.75 | 16.00 | 15.68 | 15.78 | 987,109 | +0.28(+1.82%) |
Mar 22, 2024 | 15.52 | 15.56 | 15.46 | 15.50 | 485,567 | -0.02(-0.13%) |
Mar 21, 2024 | 15.49 | 15.59 | 15.45 | 15.52 | 580,619 | +0.09(+0.57%) |
Mar 20, 2024 | 15.34 | 15.44 | 15.34 | 15.43 | 674,031 | +0.03(+0.19%) |
Mar 19, 2024 | 15.39 | 15.49 | 15.35 | 15.40 | 559,958 | -0.02(-0.13%) |
Mar 18, 2024 | 15.52 | 15.55 | 15.41 | 15.42 | 589,546 | -0.14(-0.88%) |
Mar 15, 2024 | 15.41 | 15.66 | 15.41 | 15.56 | 1,202,508 | +0.12(+0.76%) |
Mar 14, 2024 | 15.61 | 15.62 | 15.39 | 15.44 | 820,998 | -0.19(-1.25%) |
Mar 13, 2024 | 15.59 | 15.72 | 15.57 | 15.63 | 1,002,337 | +0.05(+0.31%) |
Mar 12, 2024 | 15.38 | 15.59 | 15.35 | 15.58 | 933,291 | +0.25(+1.65%) |
Mar 11, 2024 | 15.33 | 15.38 | 15.24 | 15.33 | 547,499 | +0.03(+0.19%) |
Mar 08, 2024 | 15.28 | 15.36 | 15.24 | 15.30 | 754,314 | +0.01(+0.06%) |
Mar 07, 2024 | 15.38 | 15.39 | 15.27 | 15.29 | 662,643 | -0.09(-0.57%) |
Mar 06, 2024 | 15.28 | 15.45 | 15.25 | 15.38 | 695,081 | +0.15(+0.96%) |
Mar 05, 2024 | 15.19 | 15.26 | 15.18 | 15.23 | 698,431 | +0.03(+0.19%) |
Mar 04, 2024 | 15.15 | 15.22 | 15.00 | 15.20 | 847,547 | +0.11(+0.71%) |
Mar 01, 2024 | 15.15 | 15.15 | 14.95 | 15.10 | 1,267,216 | -0.07(-0.45%) |
Feb 29, 2024 | 15.16 | 15.17 | 15.03 | 15.17 | 1,373,142 | +0.08(+0.52%) |
Feb 28, 2024 | 15.22 | 15.22 | 15.02 | 15.09 | 1,068,466 | -0.08(-0.50%) |
Feb 27, 2024 | 15.14 | 15.18 | 15.02 | 15.16 | 1,104,150 | +0.09(+0.57%) |
Feb 26, 2024 | 15.11 | 15.22 | 15.05 | 15.08 | 963,629 | -0.05(-0.31%) |
Feb 23, 2024 | 15.25 | 15.28 | 15.12 | 15.13 | 1,184,221 | -0.10(-0.62%) |
Feb 22, 2024 | 15.20 | 15.28 | 15.11 | 15.22 | 1,350,746 | +0.09(+0.56%) |
Feb 21, 2024 | 15.17 | 15.24 | 15.07 | 15.14 | 961,091 | -0.01(-0.06%) |
Feb 20, 2024 | 15.06 | 15.23 | 14.99 | 15.14 | 1,227,295 | +0.10(+0.69%) |
Feb 16, 2024 | 14.99 | 15.10 | 14.87 | 15.04 | 1,050,148 | +0.08(+0.51%) |
Feb 15, 2024 | 14.75 | 14.96 | 14.75 | 14.96 | 875,211 | +0.24(+1.61%) |
Feb 14, 2024 | 14.59 | 14.77 | 14.59 | 14.73 | 1,222,283 | +0.11(+0.78%) |
Feb 13, 2024 | 14.61 | 14.69 | 14.50 | 14.61 | 759,105 | -0.09(-0.58%) |
Feb 12, 2024 | 14.55 | 14.73 | 14.49 | 14.70 | 850,086 | +0.18(+1.24%) |
Feb 09, 2024 | 14.47 | 14.54 | 14.44 | 14.52 | 707,265 | +0.03(+0.20%) |
Feb 08, 2024 | 14.57 | 14.61 | 14.43 | 14.49 | 767,930 | -0.09(-0.58%) |
Feb 07, 2024 | 14.38 | 14.58 | 14.35 | 14.57 | 1,129,465 | +0.26(+1.85%) |
Feb 06, 2024 | 14.55 | 14.55 | 14.20 | 14.31 | 1,961,404 | -0.20(-1.37%) |
Feb 05, 2024 | 14.54 | 14.54 | 14.33 | 14.51 | 1,090,880 | +0.06(+0.39%) |
Feb 02, 2024 | 14.39 | 14.54 | 14.34 | 14.45 | 921,017 | +0.05(+0.33%) |
Feb 01, 2024 | 14.53 | 14.53 | 14.26 | 14.40 | 1,440,032 | -0.03(-0.20%) |
Jan 31, 2024 | 14.74 | 14.74 | 14.41 | 14.43 | 993,104 | -0.25(-1.68%) |
Jan 30, 2024 | 14.69 | 14.75 | 14.66 | 14.68 | 677,979 | +0.01(+0.06%) |
Jan 29, 2024 | 14.77 | 14.84 | 14.60 | 14.67 | 1,006,620 | -0.09(-0.64%) |
Jan 26, 2024 | 14.73 | 14.79 | 14.68 | 14.76 | 563,780 | +0.08(+0.52%) |
Jan 25, 2024 | 14.64 | 14.70 | 14.55 | 14.69 | 835,007 | +0.12(+0.84%) |
Jan 24, 2024 | 14.78 | 14.85 | 14.55 | 14.57 | 1,385,306 | -0.24(-1.60%) |
Jan 23, 2024 | 14.72 | 14.83 | 14.71 | 14.80 | 958,648 | +0.11(+0.77%) |
Jan 22, 2024 | 14.66 | 14.79 | 14.59 | 14.69 | 1,202,510 | +0.12(+0.84%) |
Jan 19, 2024 | 14.57 | 14.65 | 14.45 | 14.57 | 892,625 | +0.05(+0.33%) |
Jan 18, 2024 | 14.41 | 14.55 | 14.40 | 14.52 | 1,269,934 | +0.13(+0.92%) |
Jan 17, 2024 | 14.26 | 14.41 | 14.20 | 14.39 | 1,299,814 | +0.12(+0.86%) |
Jan 16, 2024 | 14.40 | 14.41 | 14.22 | 14.26 | 593,438 | -0.15(-1.05%) |
Jan 12, 2024 | 14.50 | 14.55 | 14.40 | 14.41 | 523,157 | -0.05(-0.33%) |
Jan 11, 2024 | 14.55 | 14.56 | 14.32 | 14.46 | 743,634 | -0.09(-0.65%) |
Jan 10, 2024 | 14.52 | 14.61 | 14.49 | 14.56 | 698,334 | +0.07(+0.46%) |
Jan 09, 2024 | 14.54 | 14.56 | 14.46 | 14.49 | 614,335 | -0.08(-0.52%) |
Jan 08, 2024 | 14.50 | 14.65 | 14.42 | 14.57 | 1,125,003 | +0.10(+0.72%) |
Jan 05, 2024 | 14.44 | 14.50 | 14.41 | 14.46 | 718,977 | +0.01(+0.07%) |
Jan 04, 2024 | 14.27 | 14.51 | 14.26 | 14.45 | 991,462 | +0.21(+1.46%) |
Jan 03, 2024 | 14.26 | 14.29 | 14.18 | 14.24 | 860,209 | -0.02(-0.13%) |
Jan 02, 2024 | 14.27 | 14.32 | 14.18 | 14.26 | 875,939 | -0.02(-0.13%) |
Dec 29, 2023 | 14.48 | 14.52 | 14.28 | 14.28 | 833,084 | -0.20(-1.37%) |
Dec 28, 2023 | 14.37 | 14.51 | 14.35 | 14.48 | 1,032,540 | +0.14(+0.99%) |
Dec 27, 2023 | 14.38 | 14.38 | 14.24 | 14.34 | 417,948 | +0.05(+0.33%) |
Dec 26, 2023 | 14.28 | 14.41 | 14.24 | 14.29 | 628,996 | +0.04(+0.27%) |
Dec 22, 2023 | 14.22 | 14.31 | 14.21 | 14.25 | 559,251 | +0.04(+0.27%) |
Dec 21, 2023 | 14.23 | 14.23 | 14.05 | 14.22 | 705,265 | +0.05(+0.33%) |
Dec 20, 2023 | 14.31 | 14.33 | 14.16 | 14.17 | 578,874 | -0.12(-0.86%) |
Dec 19, 2023 | 14.25 | 14.30 | 14.20 | 14.29 | 823,011 | +0.10(+0.73%) |
Dec 18, 2023 | 14.17 | 14.25 | 14.11 | 14.19 | 689,332 | -0.04(-0.27%) |
Dec 15, 2023 | 14.21 | 14.22 | 14.10 | 14.22 | 997,939 | +0.04(+0.27%) |
Dec 14, 2023 | 14.19 | 14.29 | 14.13 | 14.19 | 1,457,818 | +0.07(+0.47%) |
Dec 13, 2023 | 14.07 | 14.16 | 13.97 | 14.12 | 971,827 | +0.09(+0.61%) |
Dec 12, 2023 | 13.90 | 14.04 | 13.89 | 14.04 | 766,941 | +0.15(+1.09%) |
Dec 11, 2023 | 13.87 | 13.95 | 13.86 | 13.88 | 738,839 | +0.05(+0.34%) |
Dec 08, 2023 | 13.73 | 13.87 | 13.73 | 13.84 | 536,163 | +0.08(+0.55%) |
Dec 07, 2023 | 13.76 | 13.84 | 13.66 | 13.76 | 882,581 | +0.02(+0.14%) |
Dec 06, 2023 | 13.83 | 13.87 | 13.73 | 13.74 | 624,917 | -0.08(-0.60%) |
Dec 05, 2023 | 13.80 | 13.87 | 13.75 | 13.83 | 697,836 | +0.03(+0.20%) |
Dec 04, 2023 | 13.81 | 13.84 | 13.77 | 13.80 | 513,514 | +0.03(+0.20%) |
Dec 01, 2023 | 13.75 | 13.79 | 13.69 | 13.77 | 442,069 | +0.05(+0.34%) |
Nov 30, 2023 | 13.72 | 13.78 | 13.67 | 13.72 | 534,083 | +0.06(+0.41%) |
Nov 29, 2023 | 13.80 | 13.83 | 13.64 | 13.67 | 636,830 | -0.08(-0.60%) |
Nov 28, 2023 | 13.85 | 13.85 | 13.73 | 13.75 | 703,493 | -0.10(-0.73%) |
Nov 27, 2023 | 13.93 | 13.93 | 13.79 | 13.85 | 677,231 | -0.09(-0.66%) |
Nov 24, 2023 | 13.95 | 13.99 | 13.86 | 13.94 | 407,090 | +0.04(+0.26%) |
Nov 22, 2023 | 14.02 | 14.05 | 13.85 | 13.91 | 802,451 | -0.05(-0.33%) |
Nov 21, 2023 | 14.12 | 14.12 | 13.77 | 13.95 | 1,161,365 | +0.17(+1.27%) |
Nov 20, 2023 | 13.66 | 13.85 | 13.65 | 13.78 | 816,402 | +0.10(+0.74%) |
Nov 17, 2023 | 13.70 | 13.73 | 13.67 | 13.68 | 520,143 | +0.06(+0.40%) |
Nov 16, 2023 | 13.75 | 13.75 | 13.60 | 13.62 | 403,325 | -0.06(-0.47%) |
Nov 15, 2023 | 13.68 | 13.71 | 13.60 | 13.69 | 685,974 | +0.01(+0.07%) |
Nov 14, 2023 | 13.72 | 13.73 | 13.62 | 13.68 | 638,365 | +0.08(+0.61%) |
Nov 13, 2023 | 13.58 | 13.62 | 13.49 | 13.60 | 576,513 | +0.06(+0.41%) |
Nov 10, 2023 | 13.50 | 13.56 | 13.43 | 13.54 | 628,172 | +0.04(+0.27%) |
Nov 09, 2023 | 13.53 | 13.61 | 13.49 | 13.50 | 464,291 | +0.03(+0.20%) |
Nov 08, 2023 | 13.54 | 13.54 | 13.46 | 13.48 | 231,202 | -0.04(-0.27%) |
Nov 07, 2023 | 13.55 | 13.56 | 13.44 | 13.51 | 385,743 | -0.03(-0.20%) |
Nov 06, 2023 | 13.59 | 13.60 | 13.49 | 13.54 | 331,556 | -0.03(-0.20%) |
Nov 03, 2023 | 13.61 | 13.68 | 13.55 | 13.57 | 521,440 | +0.03(+0.20%) |
Nov 02, 2023 | 13.37 | 13.58 | 13.37 | 13.54 | 577,236 | +0.18(+1.37%) |
Nov 01, 2023 | 13.23 | 13.44 | 13.23 | 13.36 | 461,669 | +0.14(+1.04%) |
Oct 31, 2023 | 13.17 | 13.27 | 13.11 | 13.22 | 674,708 | +0.08(+0.63%) |
Oct 30, 2023 | 13.05 | 13.15 | 12.99 | 13.14 | 448,806 | +0.15(+1.13%) |
Oct 27, 2023 | 13.10 | 13.11 | 12.87 | 12.99 | 808,672 | -0.11(-0.84%) |
Oct 26, 2023 | 13.00 | 13.21 | 13.00 | 13.10 | 515,271 | +0.06(+0.49%) |
Oct 25, 2023 | 13.10 | 13.17 | 13.00 | 13.04 | 311,824 | -0.06(-0.42%) |
Oct 24, 2023 | 13.03 | 13.23 | 13.03 | 13.09 | 1,221,060 | +0.08(+0.64%) |
Oct 23, 2023 | 13.03 | 13.10 | 12.94 | 13.01 | 473,988 | -0.08(-0.63%) |
Oct 20, 2023 | 13.26 | 13.31 | 13.03 | 13.09 | 799,822 | -0.15(-1.11%) |
Oct 19, 2023 | 13.53 | 13.53 | 13.23 | 13.24 | 730,056 | -0.26(-1.90%) |
Oct 18, 2023 | 13.59 | 13.68 | 13.44 | 13.49 | 648,642 | -0.04(-0.27%) |
Oct 17, 2023 | 13.50 | 13.53 | 13.40 | 13.53 | 458,256 | +0.03(+0.20%) |
Oct 16, 2023 | 13.22 | 13.57 | 13.23 | 13.50 | 594,501 | +0.36(+2.72%) |
Oct 13, 2023 | 13.13 | 13.26 | 13.10 | 13.15 | 516,885 | +0.06(+0.49%) |
Oct 12, 2023 | 13.16 | 13.22 | 12.94 | 13.08 | 301,420 | -0.04(-0.28%) |
Oct 11, 2023 | 13.13 | 13.22 | 13.04 | 13.12 | 387,604 | -0.02(-0.14%) |
Oct 10, 2023 | 13.17 | 13.28 | 13.11 | 13.14 | 291,518 | -0.01(-0.07%) |
Oct 09, 2023 | 13.04 | 13.18 | 13.04 | 13.15 | 361,593 | +0.10(+0.77%) |
Oct 06, 2023 | 12.90 | 13.11 | 12.90 | 13.04 | 364,613 | +0.08(+0.64%) |
Oct 05, 2023 | 12.87 | 13.01 | 12.87 | 12.96 | 425,844 | +0.06(+0.43%) |
Oct 04, 2023 | 13.04 | 13.07 | 12.83 | 12.91 | 678,015 | -0.07(-0.57%) |
Oct 03, 2023 | 13.08 | 13.14 | 12.81 | 12.98 | 665,914 | -0.14(-1.05%) |
Oct 02, 2023 | 13.46 | 13.49 | 13.09 | 13.12 | 818,427 | -0.35(-2.59%) |
Sep 29, 2023 | 13.28 | 13.61 | 13.19 | 13.47 | 2,111,335 | +0.25(+1.88%) |
Sep 28, 2023 | 13.04 | 13.27 | 13.04 | 13.22 | 606,663 | +0.17(+1.27%) |
Sep 27, 2023 | 13.06 | 13.15 | 13.02 | 13.05 | 522,629 | +0.06(+0.42%) |
Sep 26, 2023 | 13.12 | 13.18 | 12.97 | 13.00 | 467,654 | -0.19(-1.46%) |
Sep 25, 2023 | 13.15 | 13.24 | 13.15 | 13.19 | 510,871 | +0.05(+0.35%) |
Sep 22, 2023 | 13.04 | 13.23 | 13.04 | 13.15 | 434,268 | +0.06(+0.42%) |
Sep 21, 2023 | 13.24 | 13.24 | 13.07 | 13.09 | 415,289 | -0.17(-1.31%) |
Sep 20, 2023 | 13.31 | 13.38 | 13.26 | 13.26 | 526,894 | -0.01(-0.07%) |
Sep 19, 2023 | 13.24 | 13.29 | 13.20 | 13.27 | 413,023 | +0.08(+0.63%) |
Sep 18, 2023 | 13.26 | 13.26 | 13.13 | 13.19 | 473,767 | +0.01(+0.07%) |
Sep 15, 2023 | 13.00 | 13.21 | 13.00 | 13.18 | 818,470 | +0.17(+1.27%) |
Sep 14, 2023 | 13.10 | 13.11 | 13.02 | 13.02 | 633,412 | +0.00(+0.00%) |
Sep 13, 2023 | 13.04 | 13.08 | 13.00 | 13.02 | 514,874 | -0.02(-0.14%) |
Sep 12, 2023 | 13.20 | 13.22 | 13.03 | 13.04 | 514,044 | -0.14(-1.05%) |
Sep 11, 2023 | 13.14 | 13.19 | 13.11 | 13.17 | 557,284 | +0.06(+0.49%) |
Sep 08, 2023 | 13.15 | 13.16 | 13.07 | 13.11 | 327,326 | +0.01(+0.07%) |
Sep 07, 2023 | 12.97 | 13.15 | 12.97 | 13.10 | 571,848 | +0.09(+0.71%) |
Sep 06, 2023 | 13.08 | 13.10 | 12.97 | 13.01 | 549,550 | -0.08(-0.63%) |
Sep 05, 2023 | 13.26 | 13.35 | 13.08 | 13.09 | 639,321 | -0.17(-1.25%) |
Sep 01, 2023 | 13.26 | 13.28 | 13.18 | 13.26 | 646,004 | +0.05(+0.42%) |
Aug 31, 2023 | 13.26 | 13.33 | 13.13 | 13.20 | 1,416,824 | -0.06(-0.48%) |
Aug 30, 2023 | 13.29 | 13.37 | 13.26 | 13.26 | 833,330 | -0.01(-0.07%) |
Aug 29, 2023 | 13.26 | 13.29 | 13.20 | 13.27 | 539,212 | +0.06(+0.47%) |
Aug 28, 2023 | 13.14 | 13.27 | 13.14 | 13.21 | 517,692 | +0.08(+0.61%) |
Aug 25, 2023 | 13.18 | 13.22 | 13.07 | 13.13 | 431,790 | -0.03(-0.20%) |
Aug 24, 2023 | 13.11 | 13.21 | 13.09 | 13.16 | 534,045 | +0.04(+0.27%) |
Aug 23, 2023 | 13.07 | 13.16 | 13.07 | 13.12 | 720,847 | +0.04(+0.27%) |
Aug 22, 2023 | 13.29 | 13.29 | 13.07 | 13.09 | 630,123 | -0.14(-1.08%) |
Aug 21, 2023 | 13.20 | 13.26 | 13.09 | 13.23 | 580,294 | +0.01(+0.07%) |
Aug 18, 2023 | 13.09 | 13.31 | 13.09 | 13.22 | 575,070 | +0.06(+0.48%) |
Aug 17, 2023 | 13.23 | 13.26 | 13.06 | 13.16 | 610,970 | -0.07(-0.54%) |
Aug 16, 2023 | 13.16 | 13.25 | 13.14 | 13.23 | 496,595 | +0.00(+0.00%) |
Aug 15, 2023 | 13.15 | 13.26 | 13.15 | 13.23 | 763,720 | +0.05(+0.41%) |
Aug 14, 2023 | 13.21 | 13.25 | 13.12 | 13.18 | 1,055,334 | -0.01(-0.07%) |
Aug 11, 2023 | 13.22 | 13.24 | 13.14 | 13.18 | 799,370 | -0.02(-0.13%) |
Aug 10, 2023 | 13.48 | 13.48 | 13.16 | 13.20 | 1,096,218 | -0.21(-1.53%) |
Aug 09, 2023 | 13.03 | 13.48 | 13.01 | 13.41 | 2,043,723 | +0.57(+4.45%) |
Aug 08, 2023 | 12.75 | 12.94 | 12.40 | 12.84 | 1,528,669 | +0.25(+1.99%) |
Aug 07, 2023 | 12.53 | 12.63 | 12.51 | 12.59 | 395,217 | +0.05(+0.43%) |
Aug 04, 2023 | 12.41 | 12.61 | 12.41 | 12.53 | 581,992 | +0.11(+0.86%) |
Aug 03, 2023 | 12.39 | 12.47 | 12.30 | 12.43 | 503,476 | +0.01(+0.07%) |
Aug 02, 2023 | 12.43 | 12.44 | 12.37 | 12.42 | 382,688 | -0.03(-0.22%) |
Aug 01, 2023 | 12.44 | 12.48 | 12.40 | 12.44 | 278,489 | +0.01(+0.07%) |
Jul 31, 2023 | 12.48 | 12.52 | 12.39 | 12.43 | 395,100 | -0.04(-0.29%) |
Jul 28, 2023 | 12.45 | 12.50 | 12.42 | 12.47 | 501,131 | +0.04(+0.36%) |
Jul 27, 2023 | 12.51 | 12.56 | 12.43 | 12.43 | 602,969 | -0.09(-0.71%) |
Jul 26, 2023 | 12.39 | 12.53 | 12.37 | 12.51 | 910,649 | +0.21(+1.67%) |
Jul 25, 2023 | 12.36 | 12.40 | 12.30 | 12.31 | 421,421 | -0.06(-0.51%) |
Jul 24, 2023 | 12.27 | 12.43 | 12.24 | 12.37 | 504,037 | +0.11(+0.87%) |
Jul 21, 2023 | 12.21 | 12.32 | 12.15 | 12.27 | 580,592 | +0.12(+1.03%) |
Jul 20, 2023 | 12.16 | 12.18 | 12.07 | 12.14 | 773,896 | +0.01(+0.07%) |
Jul 19, 2023 | 12.18 | 12.27 | 12.12 | 12.13 | 733,290 | +0.01(+0.07%) |
Jul 18, 2023 | 12.07 | 12.27 | 12.04 | 12.12 | 1,214,669 | +0.09(+0.74%) |
Jul 17, 2023 | 12.00 | 12.08 | 11.93 | 12.03 | 420,839 | +0.05(+0.45%) |
Jul 14, 2023 | 12.08 | 12.08 | 11.93 | 11.98 | 430,075 | -0.04(-0.37%) |
Jul 13, 2023 | 12.01 | 12.04 | 11.94 | 12.02 | 510,706 | +0.00(+0.00%) |
Jul 12, 2023 | 12.05 | 12.07 | 12.01 | 12.02 | 484,224 | +0.05(+0.45%) |
Jul 11, 2023 | 11.97 | 12.04 | 11.93 | 11.97 | 541,180 | +0.04(+0.30%) |
Jul 10, 2023 | 12.05 | 12.06 | 11.93 | 11.93 | 435,847 | -0.08(-0.67%) |
Jul 07, 2023 | 11.89 | 12.05 | 11.89 | 12.02 | 394,711 | +0.07(+0.60%) |
Jul 06, 2023 | 11.92 | 11.94 | 11.81 | 11.94 | 453,069 | -0.02(-0.15%) |
Jul 05, 2023 | 11.99 | 12.02 | 11.93 | 11.96 | 482,174 | -0.08(-0.67%) |