Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.60 | 18.89 | 18.40 | 18.51 | 54,130 | -0.40(-2.12%) |
Apr 29, 2024 | 19.30 | 19.41 | 18.60 | 18.91 | 267,609 | +0.75(+4.13%) |
Apr 26, 2024 | 18.99 | 18.99 | 17.46 | 18.16 | 185,467 | -0.83(-4.37%) |
Apr 25, 2024 | 18.66 | 19.23 | 18.54 | 18.99 | 119,074 | +0.58(+3.15%) |
Apr 24, 2024 | 18.66 | 18.73 | 18.10 | 18.41 | 57,768 | +0.16(+0.88%) |
Apr 23, 2024 | 17.64 | 18.46 | 17.64 | 18.25 | 121,697 | +1.31(+7.73%) |
Apr 22, 2024 | 16.78 | 17.02 | 16.69 | 16.94 | 148,847 | +0.44(+2.67%) |
Apr 19, 2024 | 16.31 | 16.53 | 16.21 | 16.50 | 61,049 | +0.14(+0.86%) |
Apr 18, 2024 | 16.34 | 16.53 | 16.07 | 16.36 | 187,961 | -0.09(-0.55%) |
Apr 17, 2024 | 16.78 | 17.13 | 16.22 | 16.45 | 295,240 | -0.23(-1.38%) |
Apr 16, 2024 | 16.98 | 16.98 | 16.45 | 16.68 | 107,426 | -0.98(-5.55%) |
Apr 15, 2024 | 17.74 | 17.82 | 17.44 | 17.66 | 62,840 | -0.22(-1.23%) |
Apr 12, 2024 | 17.88 | 18.10 | 17.68 | 17.88 | 92,838 | -0.21(-1.16%) |
Apr 11, 2024 | 18.00 | 18.14 | 17.92 | 18.09 | 126,870 | +0.46(+2.61%) |
Apr 10, 2024 | 17.56 | 17.71 | 17.31 | 17.63 | 83,494 | -0.31(-1.73%) |
Apr 09, 2024 | 18.00 | 18.05 | 17.33 | 17.94 | 359,981 | +1.07(+6.34%) |
Apr 08, 2024 | 16.65 | 17.22 | 16.65 | 16.87 | 78,348 | +0.51(+3.12%) |
Apr 05, 2024 | 16.67 | 16.67 | 16.19 | 16.36 | 51,431 | -0.51(-3.02%) |
Apr 04, 2024 | 17.08 | 17.32 | 16.77 | 16.87 | 85,601 | -0.06(-0.35%) |
Apr 03, 2024 | 17.00 | 17.12 | 16.83 | 16.93 | 188,592 | +0.21(+1.26%) |
Apr 02, 2024 | 16.73 | 16.98 | 16.40 | 16.72 | 128,944 | -0.05(-0.30%) |
Apr 01, 2024 | 16.82 | 16.82 | 16.63 | 16.77 | 38,074 | -0.03(-0.18%) |
Mar 28, 2024 | 16.93 | 17.05 | 16.69 | 16.80 | 62,060 | -0.05(-0.30%) |
Mar 27, 2024 | 16.65 | 16.92 | 16.55 | 16.85 | 144,942 | +0.20(+1.20%) |
Mar 26, 2024 | 17.08 | 17.08 | 16.49 | 16.65 | 121,711 | -0.16(-0.95%) |
Mar 25, 2024 | 16.69 | 17.21 | 16.67 | 16.81 | 104,455 | +0.42(+2.56%) |
Mar 22, 2024 | 16.51 | 16.67 | 16.14 | 16.39 | 329,329 | -0.88(-5.10%) |
Mar 21, 2024 | 16.86 | 17.67 | 16.66 | 17.27 | 584,619 | -0.07(-0.40%) |
Mar 20, 2024 | 16.89 | 17.47 | 16.76 | 17.34 | 110,119 | +0.25(+1.46%) |
Mar 19, 2024 | 17.27 | 17.34 | 16.57 | 17.09 | 265,954 | -0.04(-0.23%) |
Mar 18, 2024 | 17.68 | 17.68 | 17.01 | 17.13 | 137,059 | -0.48(-2.73%) |
Mar 15, 2024 | 17.46 | 17.95 | 17.46 | 17.61 | 144,525 | +0.83(+4.95%) |
Mar 14, 2024 | 17.26 | 17.29 | 16.30 | 16.78 | 245,719 | -1.78(-9.59%) |
Mar 13, 2024 | 18.50 | 19.40 | 18.25 | 18.56 | 633,687 | +2.23(+13.66%) |
Mar 12, 2024 | 16.03 | 16.80 | 15.93 | 16.33 | 207,286 | +1.37(+9.16%) |
Mar 11, 2024 | 15.06 | 15.28 | 14.82 | 14.96 | 42,816 | +0.09(+0.61%) |
Mar 08, 2024 | 14.90 | 15.22 | 14.73 | 14.87 | 59,862 | +0.35(+2.41%) |
Mar 07, 2024 | 14.74 | 14.87 | 14.29 | 14.52 | 101,062 | -0.38(-2.55%) |
Mar 06, 2024 | 14.79 | 15.41 | 14.68 | 14.90 | 182,116 | +1.07(+7.74%) |
Mar 05, 2024 | 14.50 | 14.50 | 13.64 | 13.83 | 145,733 | -1.29(-8.53%) |
Mar 04, 2024 | 15.40 | 15.41 | 14.62 | 15.12 | 81,716 | -0.03(-0.20%) |
Mar 01, 2024 | 15.30 | 15.63 | 15.02 | 15.15 | 71,048 | +0.04(+0.26%) |
Feb 29, 2024 | 15.38 | 15.59 | 15.05 | 15.11 | 79,620 | -0.10(-0.66%) |
Feb 28, 2024 | 15.94 | 16.11 | 15.13 | 15.21 | 66,828 | -0.78(-4.88%) |
Feb 27, 2024 | 15.80 | 16.30 | 15.50 | 15.99 | 57,689 | +0.35(+2.24%) |
Feb 26, 2024 | 15.55 | 15.69 | 15.25 | 15.64 | 47,766 | -0.08(-0.51%) |
Feb 23, 2024 | 15.69 | 15.81 | 15.37 | 15.72 | 46,248 | +0.06(+0.38%) |
Feb 22, 2024 | 14.95 | 16.20 | 14.95 | 15.66 | 116,405 | +1.18(+8.15%) |
Feb 21, 2024 | 14.57 | 14.76 | 14.39 | 14.48 | 74,093 | +0.07(+0.49%) |
Feb 20, 2024 | 14.66 | 14.73 | 14.28 | 14.41 | 87,244 | -0.18(-1.23%) |
Feb 16, 2024 | 14.22 | 14.73 | 14.18 | 14.59 | 66,568 | +0.92(+6.73%) |
Feb 15, 2024 | 13.53 | 14.06 | 13.45 | 13.67 | 55,003 | +0.14(+1.03%) |
Feb 14, 2024 | 13.40 | 13.77 | 13.08 | 13.53 | 172,350 | -0.48(-3.43%) |
Feb 13, 2024 | 13.79 | 14.42 | 13.78 | 14.01 | 93,693 | -0.11(-0.78%) |
Feb 12, 2024 | 14.01 | 14.28 | 13.91 | 14.12 | 52,640 | +0.11(+0.79%) |
Feb 09, 2024 | 13.89 | 14.08 | 13.82 | 14.01 | 20,160 | +0.08(+0.57%) |
Feb 08, 2024 | 13.85 | 14.10 | 13.76 | 13.93 | 70,848 | +0.23(+1.68%) |
Feb 07, 2024 | 13.51 | 13.76 | 13.34 | 13.70 | 209,336 | +0.19(+1.41%) |
Feb 06, 2024 | 13.35 | 13.84 | 13.14 | 13.51 | 94,932 | +1.43(+11.84%) |
Feb 05, 2024 | 12.34 | 12.34 | 11.93 | 12.08 | 38,585 | -0.28(-2.27%) |
Feb 02, 2024 | 12.54 | 12.54 | 12.22 | 12.36 | 134,064 | -0.57(-4.41%) |
Feb 01, 2024 | 12.75 | 13.30 | 12.75 | 12.93 | 83,931 | +0.43(+3.44%) |
Jan 31, 2024 | 12.59 | 12.83 | 12.42 | 12.50 | 65,281 | -0.17(-1.34%) |
Jan 30, 2024 | 12.82 | 12.90 | 12.50 | 12.67 | 81,744 | -0.26(-2.01%) |
Jan 29, 2024 | 13.07 | 13.07 | 12.72 | 12.93 | 288,534 | -0.21(-1.60%) |
Jan 26, 2024 | 13.26 | 13.37 | 12.93 | 13.14 | 108,765 | -0.71(-5.13%) |
Jan 25, 2024 | 13.72 | 14.04 | 13.72 | 13.85 | 78,075 | +0.30(+2.21%) |
Jan 24, 2024 | 14.04 | 14.08 | 13.40 | 13.55 | 80,375 | -0.32(-2.31%) |
Jan 23, 2024 | 13.60 | 14.23 | 13.44 | 13.87 | 184,388 | +0.67(+5.08%) |
Jan 22, 2024 | 13.39 | 13.63 | 12.99 | 13.20 | 286,197 | -1.07(-7.50%) |
Jan 19, 2024 | 14.46 | 14.61 | 14.04 | 14.27 | 115,229 | -1.01(-6.61%) |
Jan 18, 2024 | 15.10 | 15.38 | 15.05 | 15.28 | 33,210 | +0.25(+1.66%) |
Jan 17, 2024 | 15.51 | 15.51 | 14.80 | 15.03 | 83,388 | -0.95(-5.94%) |
Jan 16, 2024 | 16.23 | 16.34 | 15.84 | 15.98 | 43,774 | -0.49(-2.98%) |
Jan 12, 2024 | 16.48 | 16.61 | 16.23 | 16.47 | 78,992 | -0.14(-0.84%) |
Jan 11, 2024 | 16.64 | 16.79 | 16.39 | 16.61 | 62,727 | +0.52(+3.23%) |
Jan 10, 2024 | 16.10 | 16.12 | 15.85 | 16.09 | 26,316 | +0.03(+0.19%) |
Jan 09, 2024 | 15.85 | 16.16 | 15.81 | 16.06 | 49,934 | +0.03(+0.19%) |
Jan 08, 2024 | 15.78 | 16.12 | 15.71 | 16.03 | 51,272 | -0.43(-2.61%) |
Jan 05, 2024 | 17.00 | 17.00 | 16.35 | 16.46 | 80,791 | -0.77(-4.47%) |
Jan 04, 2024 | 17.11 | 17.35 | 17.11 | 17.23 | 47,461 | +0.00(+0.00%) |
Jan 03, 2024 | 17.35 | 17.40 | 17.10 | 17.23 | 41,724 | -0.28(-1.60%) |
Jan 02, 2024 | 17.70 | 17.80 | 17.35 | 17.51 | 68,334 | -0.60(-3.31%) |
Dec 29, 2023 | 17.75 | 18.30 | 17.68 | 18.11 | 93,023 | +0.48(+2.72%) |
Dec 28, 2023 | 17.92 | 17.95 | 17.47 | 17.63 | 92,755 | +0.12(+0.69%) |
Dec 27, 2023 | 17.12 | 17.61 | 17.12 | 17.51 | 97,404 | +0.66(+3.92%) |
Dec 26, 2023 | 16.95 | 17.23 | 16.78 | 16.85 | 57,019 | +0.00(+0.00%) |
Dec 22, 2023 | 16.98 | 17.16 | 16.75 | 16.85 | 70,687 | -0.13(-0.77%) |
Dec 21, 2023 | 16.88 | 17.11 | 16.81 | 16.98 | 169,747 | +0.15(+0.89%) |
Dec 20, 2023 | 17.40 | 17.51 | 16.82 | 16.83 | 106,900 | -1.04(-5.82%) |
Dec 19, 2023 | 18.00 | 18.15 | 17.52 | 17.87 | 87,646 | -0.16(-0.89%) |
Dec 18, 2023 | 18.51 | 18.75 | 17.84 | 18.03 | 187,775 | -1.29(-6.68%) |
Dec 15, 2023 | 19.64 | 19.74 | 19.14 | 19.32 | 64,889 | -0.20(-1.02%) |
Dec 14, 2023 | 19.32 | 19.81 | 19.28 | 19.52 | 152,997 | +0.09(+0.46%) |
Dec 13, 2023 | 18.79 | 19.52 | 18.61 | 19.43 | 79,935 | +0.15(+0.78%) |
Dec 12, 2023 | 18.59 | 19.39 | 18.59 | 19.28 | 92,735 | +0.78(+4.22%) |
Dec 11, 2023 | 18.62 | 18.64 | 18.31 | 18.50 | 50,237 | -0.30(-1.60%) |
Dec 08, 2023 | 18.80 | 18.83 | 18.41 | 18.80 | 102,077 | -0.08(-0.42%) |
Dec 07, 2023 | 18.55 | 19.05 | 18.53 | 18.88 | 138,092 | +0.85(+4.71%) |
Dec 06, 2023 | 17.71 | 18.19 | 17.71 | 18.03 | 86,083 | +0.20(+1.12%) |
Dec 05, 2023 | 17.71 | 17.89 | 17.46 | 17.83 | 176,690 | -0.09(-0.50%) |
Dec 04, 2023 | 18.41 | 18.41 | 17.68 | 17.92 | 122,859 | -0.64(-3.45%) |
Dec 01, 2023 | 18.07 | 18.57 | 18.06 | 18.56 | 118,252 | -0.72(-3.73%) |
Nov 30, 2023 | 19.04 | 19.52 | 18.84 | 19.28 | 108,631 | +0.50(+2.66%) |
Nov 29, 2023 | 19.00 | 19.00 | 18.57 | 18.78 | 142,641 | -0.58(-3.00%) |
Nov 28, 2023 | 19.40 | 19.69 | 19.28 | 19.36 | 151,574 | +0.26(+1.36%) |
Nov 27, 2023 | 19.14 | 19.41 | 18.99 | 19.10 | 96,035 | -0.15(-0.78%) |
Nov 24, 2023 | 19.21 | 19.68 | 18.95 | 19.25 | 219,918 | +1.01(+5.54%) |
Nov 22, 2023 | 18.16 | 18.77 | 18.01 | 18.24 | 57,928 | +0.08(+0.44%) |
Nov 21, 2023 | 18.40 | 18.46 | 18.07 | 18.16 | 49,901 | -0.38(-2.05%) |
Nov 20, 2023 | 18.24 | 18.80 | 18.24 | 18.54 | 67,397 | -0.08(-0.43%) |
Nov 17, 2023 | 18.10 | 18.77 | 18.07 | 18.62 | 210,761 | +1.05(+5.98%) |
Nov 16, 2023 | 18.03 | 18.10 | 17.36 | 17.57 | 476,751 | -1.14(-6.09%) |
Nov 15, 2023 | 18.60 | 19.11 | 18.60 | 18.71 | 123,289 | -0.33(-1.73%) |
Nov 14, 2023 | 19.52 | 19.52 | 18.92 | 19.04 | 203,311 | +0.52(+2.81%) |
Nov 13, 2023 | 18.50 | 18.70 | 18.12 | 18.52 | 157,382 | -0.50(-2.63%) |
Nov 10, 2023 | 18.65 | 19.25 | 18.40 | 19.02 | 164,336 | +0.93(+5.14%) |
Nov 09, 2023 | 19.17 | 19.30 | 17.85 | 18.09 | 314,850 | -1.41(-7.23%) |
Nov 08, 2023 | 19.60 | 19.62 | 19.23 | 19.50 | 311,178 | -0.24(-1.22%) |
Nov 07, 2023 | 19.70 | 19.80 | 19.38 | 19.74 | 255,476 | +0.05(+0.25%) |
Nov 06, 2023 | 20.14 | 20.14 | 19.66 | 19.69 | 237,464 | -0.01(-0.05%) |
Nov 03, 2023 | 19.93 | 19.99 | 19.50 | 19.70 | 348,051 | +0.15(+0.77%) |
Nov 02, 2023 | 19.82 | 20.00 | 19.32 | 19.55 | 149,574 | +0.05(+0.26%) |
Nov 01, 2023 | 19.66 | 19.77 | 19.03 | 19.50 | 372,366 | +0.02(+0.10%) |
Oct 31, 2023 | 19.86 | 19.97 | 19.09 | 19.48 | 181,066 | -0.75(-3.71%) |
Oct 30, 2023 | 19.97 | 20.73 | 19.81 | 20.23 | 289,287 | +1.76(+9.53%) |
Oct 27, 2023 | 18.40 | 18.76 | 18.25 | 18.47 | 209,881 | +1.47(+8.65%) |
Oct 26, 2023 | 17.54 | 17.54 | 16.84 | 17.00 | 124,515 | -0.55(-3.13%) |
Oct 25, 2023 | 17.30 | 17.56 | 17.13 | 17.55 | 192,110 | -0.18(-1.02%) |
Oct 24, 2023 | 17.16 | 17.85 | 16.89 | 17.73 | 350,064 | +1.00(+5.98%) |
Oct 23, 2023 | 16.82 | 17.04 | 16.21 | 16.73 | 104,447 | -0.18(-1.06%) |
Oct 20, 2023 | 17.28 | 17.46 | 16.77 | 16.91 | 53,936 | -0.37(-2.14%) |
Oct 19, 2023 | 16.95 | 17.45 | 16.95 | 17.28 | 150,917 | +0.46(+2.73%) |
Oct 18, 2023 | 17.69 | 17.69 | 16.54 | 16.82 | 126,105 | -1.44(-7.89%) |
Oct 17, 2023 | 18.53 | 18.53 | 17.90 | 18.26 | 66,695 | -0.52(-2.77%) |
Oct 16, 2023 | 18.61 | 19.01 | 18.27 | 18.78 | 79,038 | +0.11(+0.59%) |
Oct 13, 2023 | 17.90 | 18.89 | 17.80 | 18.67 | 210,600 | +0.97(+5.48%) |
Oct 12, 2023 | 17.69 | 17.90 | 17.40 | 17.70 | 144,198 | +0.19(+1.09%) |
Oct 11, 2023 | 16.70 | 18.20 | 16.70 | 17.51 | 152,892 | +1.26(+7.75%) |
Oct 10, 2023 | 16.30 | 16.35 | 16.12 | 16.25 | 59,645 | -0.33(-1.99%) |
Oct 09, 2023 | 16.42 | 16.87 | 16.42 | 16.58 | 48,606 | -0.19(-1.13%) |
Oct 06, 2023 | 16.30 | 17.22 | 16.30 | 16.77 | 70,644 | +0.36(+2.19%) |
Oct 05, 2023 | 16.36 | 16.42 | 16.01 | 16.41 | 64,750 | +0.12(+0.74%) |
Oct 04, 2023 | 16.60 | 16.60 | 16.05 | 16.29 | 29,197 | -0.37(-2.22%) |
Oct 03, 2023 | 16.50 | 16.66 | 16.40 | 16.66 | 43,318 | -0.06(-0.36%) |
Oct 02, 2023 | 16.95 | 17.09 | 16.66 | 16.72 | 53,269 | -0.22(-1.30%) |
Sep 29, 2023 | 17.05 | 17.19 | 16.88 | 16.94 | 86,550 | -0.01(-0.06%) |
Sep 28, 2023 | 16.69 | 17.20 | 16.58 | 16.95 | 129,398 | +0.26(+1.56%) |
Sep 27, 2023 | 16.99 | 16.99 | 16.55 | 16.69 | 210,315 | +0.48(+2.96%) |
Sep 26, 2023 | 16.49 | 16.52 | 16.15 | 16.21 | 75,654 | -0.64(-3.80%) |
Sep 25, 2023 | 15.99 | 17.13 | 16.54 | 16.85 | 188,442 | +1.02(+6.44%) |
Sep 22, 2023 | 15.87 | 16.11 | 15.55 | 15.83 | 150,035 | +0.59(+3.87%) |
Sep 21, 2023 | 15.42 | 15.61 | 15.22 | 15.24 | 54,302 | -0.57(-3.61%) |
Sep 20, 2023 | 15.83 | 15.99 | 15.56 | 15.81 | 66,900 | -0.23(-1.43%) |
Sep 19, 2023 | 15.98 | 16.21 | 15.82 | 16.04 | 191,615 | +0.06(+0.38%) |
Sep 18, 2023 | 15.66 | 16.00 | 15.57 | 15.98 | 382,700 | +1.27(+8.63%) |
Sep 15, 2023 | 14.89 | 15.03 | 14.55 | 14.71 | 164,571 | +0.01(+0.07%) |
Sep 14, 2023 | 14.60 | 15.01 | 14.58 | 14.70 | 76,155 | +0.20(+1.38%) |
Sep 13, 2023 | 14.74 | 14.84 | 14.44 | 14.50 | 67,884 | -0.38(-2.55%) |
Sep 12, 2023 | 14.70 | 15.04 | 14.63 | 14.88 | 128,446 | -0.07(-0.47%) |
Sep 11, 2023 | 15.18 | 15.28 | 14.75 | 14.95 | 189,366 | +0.93(+6.63%) |
Sep 08, 2023 | 13.90 | 14.11 | 13.89 | 14.02 | 51,368 | +0.14(+1.01%) |
Sep 07, 2023 | 14.09 | 14.40 | 13.78 | 13.88 | 83,718 | -0.42(-2.94%) |
Sep 06, 2023 | 14.63 | 14.63 | 14.25 | 14.30 | 112,441 | -0.55(-3.70%) |
Sep 05, 2023 | 15.15 | 15.18 | 14.57 | 14.85 | 65,187 | -0.53(-3.45%) |
Sep 01, 2023 | 15.17 | 15.69 | 15.10 | 15.38 | 37,811 | +0.36(+2.40%) |
Aug 31, 2023 | 15.68 | 15.75 | 15.00 | 15.02 | 65,424 | -0.84(-5.30%) |
Aug 30, 2023 | 15.51 | 16.02 | 15.47 | 15.86 | 52,462 | +0.00(+0.00%) |
Aug 29, 2023 | 15.56 | 16.06 | 15.33 | 15.86 | 103,672 | +1.06(+7.16%) |
Aug 28, 2023 | 14.62 | 14.95 | 14.41 | 14.80 | 99,829 | +0.50(+3.50%) |
Aug 25, 2023 | 14.30 | 14.38 | 14.13 | 14.30 | 13,854 | -0.02(-0.14%) |
Aug 24, 2023 | 14.17 | 15.00 | 13.95 | 14.32 | 165,088 | +0.62(+4.53%) |
Aug 23, 2023 | 13.35 | 13.75 | 13.17 | 13.70 | 64,123 | +0.36(+2.70%) |
Aug 22, 2023 | 13.57 | 13.61 | 13.23 | 13.34 | 46,562 | -0.16(-1.19%) |
Aug 21, 2023 | 13.32 | 13.67 | 13.08 | 13.50 | 34,238 | +0.28(+2.12%) |
Aug 18, 2023 | 13.54 | 13.75 | 13.08 | 13.22 | 137,335 | -0.78(-5.57%) |
Aug 17, 2023 | 14.15 | 14.21 | 13.66 | 14.00 | 83,904 | -0.12(-0.85%) |
Aug 16, 2023 | 13.77 | 14.24 | 13.77 | 14.12 | 73,725 | +0.07(+0.50%) |
Aug 15, 2023 | 14.44 | 14.53 | 13.98 | 14.05 | 55,863 | -0.41(-2.84%) |
Aug 14, 2023 | 14.05 | 14.48 | 13.72 | 14.46 | 50,468 | +0.33(+2.34%) |
Aug 11, 2023 | 13.74 | 14.25 | 13.62 | 14.13 | 102,994 | -0.10(-0.70%) |
Aug 10, 2023 | 14.85 | 14.96 | 14.10 | 14.23 | 81,495 | -0.52(-3.53%) |
Aug 09, 2023 | 14.51 | 14.79 | 14.27 | 14.75 | 61,276 | +0.40(+2.79%) |
Aug 08, 2023 | 13.91 | 14.55 | 13.91 | 14.35 | 94,274 | +0.48(+3.46%) |
Aug 07, 2023 | 14.21 | 14.34 | 13.34 | 13.87 | 260,907 | -2.61(-15.84%) |
Aug 04, 2023 | 15.60 | 16.51 | 15.55 | 16.48 | 197,938 | +0.66(+4.17%) |
Aug 03, 2023 | 15.06 | 16.42 | 14.91 | 15.82 | 200,114 | +1.64(+11.57%) |
Aug 02, 2023 | 14.58 | 14.72 | 14.06 | 14.18 | 103,146 | -1.00(-6.59%) |
Aug 01, 2023 | 14.80 | 15.50 | 14.39 | 15.18 | 220,255 | +1.11(+7.89%) |
Jul 31, 2023 | 14.63 | 14.73 | 13.78 | 14.07 | 189,025 | -0.65(-4.42%) |
Jul 28, 2023 | 14.97 | 14.98 | 14.63 | 14.72 | 180,722 | +0.56(+3.95%) |
Jul 27, 2023 | 14.94 | 14.94 | 14.03 | 14.16 | 69,306 | -0.58(-3.93%) |
Jul 26, 2023 | 14.03 | 14.94 | 14.00 | 14.74 | 136,696 | +0.85(+6.12%) |
Jul 25, 2023 | 13.90 | 14.44 | 13.82 | 13.89 | 128,161 | +0.37(+2.74%) |
Jul 24, 2023 | 13.20 | 13.64 | 12.95 | 13.52 | 121,931 | +0.77(+6.04%) |
Jul 21, 2023 | 12.60 | 12.86 | 12.60 | 12.75 | 63,528 | +0.42(+3.41%) |
Jul 20, 2023 | 12.16 | 12.47 | 12.10 | 12.33 | 63,984 | +0.13(+1.07%) |
Jul 19, 2023 | 12.67 | 12.88 | 12.18 | 12.20 | 187,712 | -0.54(-4.24%) |
Jul 18, 2023 | 12.76 | 13.00 | 12.67 | 12.74 | 21,515 | -0.09(-0.70%) |
Jul 17, 2023 | 12.89 | 13.03 | 12.77 | 12.83 | 73,370 | -0.12(-0.93%) |
Jul 14, 2023 | 12.98 | 13.18 | 12.90 | 12.95 | 75,877 | -0.05(-0.38%) |
Jul 13, 2023 | 13.32 | 13.44 | 12.86 | 13.00 | 148,105 | +0.49(+3.92%) |
Jul 12, 2023 | 12.32 | 12.67 | 12.32 | 12.51 | 76,838 | +0.20(+1.62%) |
Jul 11, 2023 | 12.54 | 12.68 | 12.30 | 12.31 | 53,769 | -0.17(-1.36%) |
Jul 10, 2023 | 12.00 | 12.55 | 12.00 | 12.48 | 47,469 | +0.35(+2.89%) |
Jul 07, 2023 | 12.00 | 12.24 | 11.92 | 12.13 | 66,917 | -0.33(-2.65%) |
Jul 06, 2023 | 12.16 | 12.59 | 11.91 | 12.46 | 80,076 | -0.06(-0.48%) |
Jul 05, 2023 | 11.84 | 12.67 | 11.70 | 12.52 | 157,711 | +0.67(+5.65%) |
Jul 03, 2023 | 11.80 | 11.87 | 11.60 | 11.85 | 111,857 | -0.15(-1.25%) |
Jun 30, 2023 | 11.61 | 12.42 | 11.51 | 12.00 | 174,176 | +0.76(+6.76%) |
Jun 29, 2023 | 11.15 | 11.32 | 11.00 | 11.24 | 53,360 | +0.06(+0.54%) |
Jun 28, 2023 | 11.21 | 11.38 | 10.97 | 11.18 | 49,752 | -0.41(-3.54%) |
Jun 27, 2023 | 11.30 | 11.83 | 11.30 | 11.59 | 105,242 | +0.44(+3.95%) |
Jun 26, 2023 | 11.23 | 11.52 | 11.05 | 11.15 | 148,030 | +0.37(+3.43%) |
Jun 23, 2023 | 10.94 | 11.02 | 10.68 | 10.78 | 106,762 | -0.54(-4.77%) |
Jun 22, 2023 | 10.80 | 11.45 | 10.80 | 11.32 | 290,712 | +0.50(+4.62%) |
Jun 21, 2023 | 11.88 | 11.91 | 10.75 | 10.82 | 205,898 | -1.13(-9.46%) |
Jun 20, 2023 | 13.00 | 13.00 | 11.84 | 11.95 | 254,902 | -1.96(-14.09%) |
Jun 16, 2023 | 13.70 | 14.27 | 13.55 | 13.91 | 237,646 | +0.71(+5.38%) |
Jun 15, 2023 | 12.50 | 13.70 | 12.46 | 13.20 | 152,234 | +1.00(+8.20%) |
Jun 14, 2023 | 12.34 | 12.48 | 12.07 | 12.20 | 63,439 | +0.07(+0.58%) |
Jun 13, 2023 | 12.10 | 12.53 | 11.92 | 12.13 | 81,464 | +0.34(+2.88%) |
Jun 12, 2023 | 11.80 | 12.00 | 11.75 | 11.79 | 33,261 | -0.09(-0.76%) |
Jun 09, 2023 | 12.05 | 12.25 | 11.80 | 11.88 | 65,721 | +0.00(+0.00%) |
Jun 08, 2023 | 12.13 | 12.20 | 11.80 | 11.88 | 81,936 | -0.25(-2.06%) |
Jun 07, 2023 | 12.31 | 12.56 | 12.12 | 12.13 | 45,374 | -0.47(-3.73%) |
Jun 06, 2023 | 12.10 | 12.92 | 11.88 | 12.60 | 136,468 | +0.45(+3.70%) |
Jun 05, 2023 | 12.16 | 12.40 | 11.98 | 12.15 | 94,184 | -0.35(-2.80%) |
Jun 02, 2023 | 12.63 | 12.66 | 12.28 | 12.50 | 52,540 | +0.37(+3.05%) |
Jun 01, 2023 | 11.86 | 12.36 | 11.74 | 12.13 | 57,231 | +0.13(+1.08%) |
May 31, 2023 | 11.91 | 12.11 | 11.67 | 12.00 | 103,231 | -0.07(-0.58%) |
May 30, 2023 | 12.61 | 12.84 | 11.90 | 12.07 | 191,703 | -1.32(-9.86%) |
May 26, 2023 | 13.12 | 13.60 | 12.60 | 13.39 | 96,876 | +1.18(+9.66%) |
May 25, 2023 | 12.75 | 12.82 | 12.20 | 12.21 | 70,437 | -0.61(-4.76%) |
May 24, 2023 | 13.09 | 13.09 | 12.48 | 12.82 | 87,513 | -0.33(-2.51%) |
May 23, 2023 | 13.11 | 13.44 | 12.92 | 13.15 | 44,393 | +0.06(+0.46%) |
May 22, 2023 | 13.18 | 13.42 | 13.09 | 13.09 | 66,750 | +0.18(+1.39%) |
May 19, 2023 | 12.80 | 12.98 | 12.66 | 12.91 | 219,026 | +0.16(+1.25%) |
May 18, 2023 | 13.32 | 13.63 | 12.60 | 12.75 | 201,918 | -0.76(-5.63%) |
May 17, 2023 | 13.49 | 13.61 | 13.21 | 13.51 | 67,345 | -0.11(-0.81%) |
May 16, 2023 | 13.96 | 13.97 | 13.44 | 13.62 | 112,327 | -0.64(-4.49%) |
May 15, 2023 | 13.77 | 14.61 | 13.77 | 14.26 | 120,399 | +0.78(+5.79%) |
May 12, 2023 | 13.71 | 13.72 | 13.18 | 13.48 | 84,210 | -0.56(-3.99%) |
May 11, 2023 | 13.98 | 14.10 | 13.68 | 14.04 | 71,164 | -0.11(-0.78%) |
May 10, 2023 | 14.13 | 14.39 | 14.03 | 14.15 | 48,220 | +0.08(+0.57%) |
May 09, 2023 | 14.58 | 14.58 | 13.93 | 14.07 | 113,535 | -1.45(-9.34%) |
May 08, 2023 | 15.87 | 16.11 | 15.47 | 15.52 | 52,533 | -0.41(-2.57%) |
May 05, 2023 | 15.67 | 16.52 | 15.67 | 15.93 | 147,363 | +0.63(+4.12%) |
May 04, 2023 | 14.92 | 15.65 | 14.92 | 15.30 | 83,695 | +0.64(+4.37%) |
May 03, 2023 | 14.51 | 14.86 | 14.26 | 14.66 | 36,819 | +0.29(+2.02%) |
May 02, 2023 | 14.87 | 14.87 | 14.21 | 14.37 | 82,281 | -0.74(-4.90%) |