Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.39 | 15.39 | 15.08 | 15.10 | 117,356 | -0.31(-2.01%) |
Apr 29, 2024 | 15.37 | 15.50 | 15.34 | 15.41 | 207,924 | +0.04(+0.26%) |
Apr 26, 2024 | 15.26 | 15.45 | 15.23 | 15.37 | 119,562 | +0.18(+1.18%) |
Apr 25, 2024 | 15.17 | 15.24 | 15.02 | 15.19 | 199,041 | -0.10(-0.65%) |
Apr 24, 2024 | 15.27 | 15.33 | 15.11 | 15.29 | 139,274 | +0.14(+0.92%) |
Apr 23, 2024 | 14.91 | 15.16 | 14.88 | 15.15 | 113,452 | +0.22(+1.47%) |
Apr 22, 2024 | 14.85 | 14.96 | 14.77 | 14.93 | 118,521 | +0.16(+1.08%) |
Apr 19, 2024 | 14.57 | 14.78 | 14.53 | 14.77 | 104,706 | +0.21(+1.43%) |
Apr 18, 2024 | 14.55 | 14.65 | 14.47 | 14.56 | 86,957 | +0.08(+0.55%) |
Apr 17, 2024 | 14.50 | 14.59 | 14.42 | 14.48 | 75,678 | +0.08(+0.55%) |
Apr 16, 2024 | 14.53 | 14.53 | 14.32 | 14.40 | 186,674 | -0.12(-0.82%) |
Apr 15, 2024 | 14.78 | 14.83 | 14.43 | 14.52 | 126,144 | -0.17(-1.15%) |
Apr 12, 2024 | 14.81 | 14.89 | 14.64 | 14.69 | 62,628 | -0.21(-1.39%) |
Apr 11, 2024 | 14.83 | 14.90 | 14.70 | 14.90 | 78,590 | +0.12(+0.80%) |
Apr 10, 2024 | 15.09 | 15.09 | 14.68 | 14.78 | 239,720 | -0.49(-3.18%) |
Apr 09, 2024 | 15.25 | 15.27 | 15.15 | 15.27 | 102,673 | +0.04(+0.26%) |
Apr 08, 2024 | 15.10 | 15.23 | 15.07 | 15.23 | 118,795 | +0.15(+0.98%) |
Apr 05, 2024 | 15.03 | 15.10 | 14.96 | 15.08 | 73,693 | +0.05(+0.33%) |
Apr 04, 2024 | 15.25 | 15.28 | 15.01 | 15.03 | 116,504 | -0.09(-0.59%) |
Apr 03, 2024 | 15.04 | 15.14 | 15.03 | 15.12 | 99,732 | +0.07(+0.46%) |
Apr 02, 2024 | 15.12 | 15.16 | 15.01 | 15.05 | 104,241 | -0.15(-0.98%) |
Apr 01, 2024 | 15.33 | 15.34 | 15.13 | 15.20 | 166,045 | -0.14(-0.90%) |
Mar 28, 2024 | 15.22 | 15.36 | 15.22 | 15.33 | 102,186 | +0.18(+1.18%) |
Mar 27, 2024 | 14.94 | 15.16 | 14.93 | 15.16 | 165,703 | +0.29(+1.93%) |
Mar 26, 2024 | 15.06 | 15.06 | 14.86 | 14.87 | 141,342 | -0.12(-0.79%) |
Mar 25, 2024 | 14.99 | 15.09 | 14.97 | 14.99 | 124,096 | +0.08(+0.53%) |
Mar 22, 2024 | 15.13 | 15.16 | 14.90 | 14.91 | 185,765 | -0.19(-1.25%) |
Mar 21, 2024 | 14.99 | 15.16 | 14.99 | 15.10 | 205,344 | +0.17(+1.13%) |
Mar 20, 2024 | 14.69 | 15.00 | 14.60 | 14.93 | 214,170 | +0.27(+1.82%) |
Mar 19, 2024 | 14.61 | 14.67 | 14.55 | 14.66 | 140,046 | +0.05(+0.34%) |
Mar 18, 2024 | 14.70 | 14.70 | 14.55 | 14.61 | 177,294 | -0.07(-0.50%) |
Mar 15, 2024 | 14.57 | 14.69 | 14.51 | 14.69 | 111,183 | +0.12(+0.81%) |
Mar 14, 2024 | 14.95 | 14.95 | 14.52 | 14.57 | 170,809 | -0.38(-2.56%) |
Mar 13, 2024 | 14.98 | 15.04 | 14.92 | 14.95 | 129,419 | +0.00(+0.00%) |
Mar 12, 2024 | 14.96 | 14.98 | 14.83 | 14.95 | 73,383 | +0.00(+0.00%) |
Mar 11, 2024 | 14.96 | 15.07 | 14.91 | 14.95 | 103,105 | -0.03(-0.20%) |
Mar 08, 2024 | 15.00 | 15.15 | 14.91 | 14.98 | 115,174 | +0.03(+0.20%) |
Mar 07, 2024 | 15.03 | 15.03 | 14.89 | 14.95 | 110,086 | +0.01(+0.07%) |
Mar 06, 2024 | 14.82 | 14.97 | 14.80 | 14.94 | 158,021 | +0.17(+1.13%) |
Mar 05, 2024 | 14.72 | 14.87 | 14.66 | 14.77 | 85,794 | +0.05(+0.33%) |
Mar 04, 2024 | 14.75 | 14.89 | 14.67 | 14.72 | 106,332 | -0.02(-0.13%) |
Mar 01, 2024 | 14.68 | 14.74 | 14.50 | 14.74 | 105,907 | -0.04(-0.27%) |
Feb 29, 2024 | 14.67 | 14.79 | 14.66 | 14.78 | 71,035 | +0.21(+1.41%) |
Feb 28, 2024 | 14.59 | 14.64 | 14.46 | 14.58 | 206,511 | -0.02(-0.13%) |
Feb 27, 2024 | 14.58 | 14.62 | 14.48 | 14.60 | 255,316 | +0.09(+0.61%) |
Feb 26, 2024 | 14.61 | 14.70 | 14.46 | 14.51 | 213,545 | -0.11(-0.74%) |
Feb 23, 2024 | 14.64 | 14.72 | 14.57 | 14.62 | 115,321 | +0.02(+0.13%) |
Feb 22, 2024 | 14.63 | 14.70 | 14.52 | 14.60 | 115,954 | +0.12(+0.81%) |
Feb 21, 2024 | 14.44 | 14.50 | 14.34 | 14.48 | 47,803 | +0.04(+0.27%) |
Feb 20, 2024 | 14.54 | 14.54 | 14.41 | 14.44 | 93,880 | -0.11(-0.79%) |
Feb 16, 2024 | 14.56 | 14.66 | 14.44 | 14.55 | 156,932 | -0.11(-0.73%) |
Feb 15, 2024 | 14.34 | 14.69 | 14.34 | 14.66 | 125,670 | +0.37(+2.58%) |
Feb 14, 2024 | 14.27 | 14.31 | 14.19 | 14.29 | 111,902 | +0.16(+1.10%) |
Feb 13, 2024 | 14.37 | 14.37 | 14.07 | 14.14 | 104,167 | -0.50(-3.45%) |
Feb 12, 2024 | 14.34 | 14.64 | 14.34 | 14.64 | 101,467 | +0.31(+2.17%) |
Feb 09, 2024 | 14.33 | 14.33 | 14.16 | 14.33 | 320,293 | +0.08(+0.55%) |
Feb 08, 2024 | 14.29 | 14.32 | 14.15 | 14.25 | 100,236 | -0.02(-0.14%) |
Feb 07, 2024 | 14.55 | 14.55 | 14.18 | 14.27 | 170,119 | -0.29(-2.00%) |
Feb 06, 2024 | 14.58 | 14.66 | 14.50 | 14.56 | 75,885 | -0.01(-0.07%) |
Feb 05, 2024 | 14.70 | 14.72 | 14.40 | 14.57 | 118,115 | -0.24(-1.64%) |
Feb 02, 2024 | 14.87 | 14.91 | 14.74 | 14.82 | 147,470 | -0.17(-1.17%) |
Feb 01, 2024 | 15.12 | 15.12 | 14.65 | 14.99 | 172,926 | -0.01(-0.07%) |
Jan 31, 2024 | 15.49 | 15.50 | 14.99 | 15.00 | 183,745 | -0.57(-3.68%) |
Jan 30, 2024 | 15.66 | 15.68 | 15.56 | 15.57 | 82,426 | -0.14(-0.87%) |
Jan 29, 2024 | 15.46 | 15.71 | 15.39 | 15.71 | 100,529 | +0.27(+1.76%) |
Jan 26, 2024 | 15.46 | 15.53 | 15.40 | 15.44 | 75,484 | +0.05(+0.32%) |
Jan 25, 2024 | 15.37 | 15.43 | 15.22 | 15.39 | 127,750 | +0.12(+0.76%) |
Jan 24, 2024 | 15.44 | 15.50 | 15.25 | 15.27 | 81,899 | -0.06(-0.38%) |
Jan 23, 2024 | 15.24 | 15.35 | 15.22 | 15.33 | 100,883 | +0.09(+0.57%) |
Jan 22, 2024 | 15.17 | 15.33 | 15.15 | 15.24 | 92,721 | +0.10(+0.66%) |
Jan 19, 2024 | 15.12 | 15.14 | 14.92 | 15.14 | 113,443 | +0.07(+0.45%) |
Jan 18, 2024 | 15.12 | 15.15 | 14.89 | 15.08 | 162,309 | +0.01(+0.06%) |
Jan 17, 2024 | 15.13 | 15.18 | 14.94 | 15.07 | 82,897 | -0.16(-1.07%) |
Jan 16, 2024 | 15.37 | 15.33 | 15.14 | 15.23 | 143,864 | -0.22(-1.43%) |
Jan 12, 2024 | 15.51 | 15.68 | 15.39 | 15.45 | 136,083 | +0.03(+0.19%) |
Jan 11, 2024 | 15.54 | 15.54 | 15.22 | 15.42 | 116,464 | -0.12(-0.80%) |
Jan 10, 2024 | 15.49 | 15.58 | 15.40 | 15.55 | 104,012 | +0.10(+0.62%) |
Jan 09, 2024 | 15.46 | 15.50 | 15.37 | 15.45 | 63,374 | -0.08(-0.50%) |
Jan 08, 2024 | 15.30 | 15.53 | 15.25 | 15.53 | 137,688 | +0.22(+1.45%) |
Jan 05, 2024 | 15.13 | 15.38 | 15.10 | 15.31 | 111,268 | +0.14(+0.95%) |
Jan 04, 2024 | 15.13 | 15.30 | 15.09 | 15.16 | 123,735 | +0.08(+0.51%) |
Jan 03, 2024 | 15.30 | 15.30 | 15.02 | 15.09 | 180,599 | -0.28(-1.82%) |
Jan 02, 2024 | 15.21 | 15.43 | 15.15 | 15.37 | 169,207 | +0.11(+0.69%) |
Dec 29, 2023 | 15.45 | 15.46 | 15.24 | 15.26 | 136,255 | -0.23(-1.49%) |
Dec 28, 2023 | 15.52 | 15.54 | 15.44 | 15.49 | 132,555 | -0.02(-0.12%) |
Dec 27, 2023 | 15.48 | 15.52 | 15.40 | 15.51 | 154,507 | +0.06(+0.37%) |
Dec 26, 2023 | 15.36 | 15.48 | 15.32 | 15.45 | 98,857 | +0.13(+0.88%) |
Dec 22, 2023 | 15.43 | 15.53 | 15.28 | 15.32 | 131,262 | -0.05(-0.31%) |
Dec 21, 2023 | 15.32 | 15.37 | 15.21 | 15.37 | 222,411 | +0.22(+1.46%) |
Dec 20, 2023 | 15.35 | 15.51 | 15.14 | 15.14 | 249,517 | -0.21(-1.38%) |
Dec 19, 2023 | 15.22 | 15.44 | 15.22 | 15.36 | 383,882 | +0.18(+1.20%) |
Dec 18, 2023 | 15.27 | 15.30 | 15.17 | 15.17 | 153,210 | -0.03(-0.19%) |
Dec 15, 2023 | 15.31 | 15.31 | 15.13 | 15.20 | 174,159 | -0.10(-0.69%) |
Dec 14, 2023 | 15.16 | 15.38 | 15.16 | 15.31 | 168,889 | +0.30(+1.97%) |
Dec 13, 2023 | 14.61 | 15.04 | 14.53 | 15.01 | 188,244 | +0.43(+2.94%) |
Dec 12, 2023 | 14.53 | 14.64 | 14.47 | 14.58 | 108,982 | +0.08(+0.53%) |
Dec 11, 2023 | 14.61 | 14.62 | 14.51 | 14.51 | 129,616 | -0.11(-0.78%) |
Dec 08, 2023 | 14.48 | 14.63 | 14.44 | 14.62 | 101,479 | +0.12(+0.86%) |
Dec 07, 2023 | 14.32 | 14.50 | 14.29 | 14.50 | 45,776 | +0.20(+1.40%) |
Dec 06, 2023 | 14.45 | 14.58 | 14.29 | 14.30 | 85,732 | -0.10(-0.66%) |
Dec 05, 2023 | 14.48 | 14.48 | 14.37 | 14.39 | 86,522 | -0.10(-0.72%) |
Dec 04, 2023 | 14.35 | 14.50 | 14.35 | 14.50 | 111,970 | +0.10(+0.66%) |
Dec 01, 2023 | 14.07 | 14.40 | 14.06 | 14.40 | 73,195 | +0.31(+2.17%) |
Nov 30, 2023 | 14.11 | 14.15 | 14.07 | 14.10 | 80,313 | +0.03(+0.20%) |
Nov 29, 2023 | 14.02 | 14.16 | 14.02 | 14.07 | 93,959 | +0.14(+1.03%) |
Nov 28, 2023 | 13.91 | 13.94 | 13.80 | 13.92 | 290,342 | +0.04(+0.27%) |
Nov 27, 2023 | 13.86 | 13.89 | 13.84 | 13.89 | 88,018 | +0.00(+0.00%) |
Nov 24, 2023 | 13.98 | 13.98 | 13.89 | 13.89 | 146,160 | -0.04(-0.27%) |
Nov 22, 2023 | 13.97 | 14.00 | 13.88 | 13.92 | 108,508 | +0.04(+0.27%) |
Nov 21, 2023 | 13.92 | 13.94 | 13.87 | 13.89 | 47,173 | -0.10(-0.68%) |
Nov 20, 2023 | 13.93 | 14.01 | 13.82 | 13.98 | 82,698 | +0.06(+0.46%) |
Nov 17, 2023 | 13.90 | 13.95 | 13.85 | 13.92 | 67,126 | +0.12(+0.89%) |
Nov 16, 2023 | 13.97 | 14.00 | 13.78 | 13.80 | 56,164 | -0.18(-1.28%) |
Nov 15, 2023 | 13.93 | 13.99 | 13.85 | 13.97 | 80,842 | +0.08(+0.54%) |
Nov 14, 2023 | 13.65 | 13.96 | 13.65 | 13.90 | 128,439 | +0.47(+3.52%) |
Nov 13, 2023 | 13.43 | 13.45 | 13.31 | 13.43 | 54,424 | -0.07(-0.49%) |
Nov 10, 2023 | 13.41 | 13.49 | 13.39 | 13.49 | 47,544 | +0.12(+0.92%) |
Nov 09, 2023 | 13.56 | 13.64 | 13.33 | 13.37 | 54,711 | -0.13(-0.98%) |
Nov 08, 2023 | 13.54 | 13.54 | 13.42 | 13.50 | 78,926 | -0.07(-0.49%) |
Nov 07, 2023 | 13.52 | 13.57 | 13.40 | 13.57 | 158,177 | +0.02(+0.14%) |
Nov 06, 2023 | 13.68 | 13.68 | 13.46 | 13.55 | 109,028 | -0.12(-0.90%) |
Nov 03, 2023 | 13.59 | 13.77 | 13.59 | 13.67 | 127,727 | +0.25(+1.90%) |
Nov 02, 2023 | 13.07 | 13.42 | 13.07 | 13.42 | 117,420 | +0.44(+3.42%) |
Nov 01, 2023 | 12.77 | 12.97 | 12.64 | 12.97 | 110,725 | +0.25(+1.93%) |
Oct 31, 2023 | 12.54 | 12.79 | 12.54 | 12.73 | 53,214 | +0.25(+1.97%) |
Oct 30, 2023 | 12.45 | 12.54 | 12.39 | 12.48 | 122,057 | +0.09(+0.76%) |
Oct 27, 2023 | 12.55 | 12.59 | 12.31 | 12.39 | 103,395 | -0.08(-0.61%) |
Oct 26, 2023 | 12.44 | 12.57 | 12.40 | 12.46 | 115,844 | +0.07(+0.53%) |
Oct 25, 2023 | 12.66 | 12.69 | 12.36 | 12.40 | 170,581 | -0.31(-2.45%) |
Oct 24, 2023 | 12.69 | 12.81 | 12.64 | 12.71 | 115,697 | -0.02(-0.15%) |
Oct 23, 2023 | 12.83 | 12.86 | 12.56 | 12.73 | 139,810 | -0.14(-1.08%) |
Oct 20, 2023 | 12.99 | 13.01 | 12.86 | 12.87 | 144,847 | -0.15(-1.15%) |
Oct 19, 2023 | 13.33 | 13.33 | 13.00 | 13.02 | 179,064 | -0.34(-2.52%) |
Oct 18, 2023 | 13.61 | 13.61 | 13.32 | 13.35 | 210,789 | -0.34(-2.46%) |
Oct 17, 2023 | 13.62 | 13.73 | 13.61 | 13.69 | 39,852 | -0.03(-0.20%) |
Oct 16, 2023 | 13.62 | 13.74 | 13.53 | 13.72 | 55,823 | +0.20(+1.45%) |
Oct 13, 2023 | 13.74 | 13.74 | 13.48 | 13.52 | 53,928 | -0.16(-1.16%) |
Oct 12, 2023 | 13.90 | 13.90 | 13.53 | 13.68 | 68,503 | -0.22(-1.61%) |
Oct 11, 2023 | 13.82 | 13.90 | 13.78 | 13.90 | 64,267 | +0.13(+0.95%) |
Oct 10, 2023 | 13.71 | 13.84 | 13.71 | 13.77 | 75,070 | +0.07(+0.48%) |
Oct 09, 2023 | 13.44 | 13.74 | 13.44 | 13.71 | 46,747 | +0.17(+1.24%) |
Oct 06, 2023 | 13.42 | 13.64 | 13.37 | 13.54 | 82,987 | +0.04(+0.28%) |
Oct 05, 2023 | 13.35 | 13.52 | 13.30 | 13.50 | 51,227 | +0.13(+0.98%) |
Oct 04, 2023 | 13.47 | 13.51 | 13.17 | 13.37 | 119,884 | -0.05(-0.35%) |
Oct 03, 2023 | 13.75 | 13.75 | 13.33 | 13.42 | 193,974 | -0.41(-2.97%) |
Oct 02, 2023 | 14.16 | 14.16 | 13.76 | 13.83 | 298,244 | -0.36(-2.57%) |
Sep 29, 2023 | 14.21 | 14.36 | 14.18 | 14.19 | 65,956 | +0.04(+0.26%) |
Sep 28, 2023 | 14.02 | 14.20 | 13.93 | 14.16 | 70,238 | +0.14(+1.00%) |
Sep 27, 2023 | 14.11 | 14.16 | 13.96 | 14.02 | 65,687 | -0.04(-0.27%) |
Sep 26, 2023 | 14.28 | 14.29 | 14.04 | 14.05 | 111,872 | -0.29(-2.02%) |
Sep 25, 2023 | 14.34 | 14.39 | 14.32 | 14.34 | 62,792 | -0.06(-0.39%) |
Sep 22, 2023 | 14.42 | 14.46 | 14.33 | 14.40 | 109,094 | +0.06(+0.39%) |
Sep 21, 2023 | 14.67 | 14.67 | 14.34 | 14.34 | 74,677 | -0.40(-2.72%) |
Sep 20, 2023 | 14.90 | 14.96 | 14.74 | 14.75 | 139,309 | -0.12(-0.82%) |
Sep 19, 2023 | 14.87 | 14.98 | 14.81 | 14.87 | 117,906 | -0.02(-0.13%) |
Sep 18, 2023 | 14.93 | 14.94 | 14.84 | 14.89 | 89,348 | +0.01(+0.04%) |
Sep 15, 2023 | 14.86 | 14.89 | 14.80 | 14.88 | 67,665 | +0.01(+0.06%) |
Sep 14, 2023 | 14.76 | 14.89 | 14.76 | 14.87 | 69,655 | +0.20(+1.39%) |
Sep 13, 2023 | 14.69 | 14.73 | 14.62 | 14.67 | 63,259 | -0.01(-0.06%) |
Sep 12, 2023 | 14.67 | 14.75 | 14.66 | 14.68 | 66,724 | +0.00(+0.00%) |
Sep 11, 2023 | 14.69 | 14.71 | 14.61 | 14.68 | 154,633 | +0.07(+0.51%) |
Sep 08, 2023 | 14.56 | 14.66 | 14.50 | 14.60 | 110,977 | +0.08(+0.57%) |
Sep 07, 2023 | 14.50 | 14.55 | 14.46 | 14.52 | 51,265 | -0.02(-0.13%) |
Sep 06, 2023 | 14.65 | 14.66 | 14.50 | 14.54 | 92,373 | -0.10(-0.70%) |
Sep 05, 2023 | 14.88 | 14.88 | 14.64 | 14.64 | 75,170 | -0.27(-1.80%) |
Sep 01, 2023 | 14.91 | 14.95 | 14.88 | 14.91 | 110,603 | +0.10(+0.69%) |
Aug 31, 2023 | 14.87 | 14.88 | 14.81 | 14.81 | 56,433 | -0.01(-0.06%) |
Aug 30, 2023 | 14.82 | 14.86 | 14.76 | 14.82 | 109,911 | -0.03(-0.19%) |
Aug 29, 2023 | 14.64 | 14.84 | 14.63 | 14.84 | 88,890 | +0.24(+1.65%) |
Aug 28, 2023 | 14.38 | 14.62 | 14.38 | 14.60 | 100,251 | +0.28(+1.94%) |
Aug 25, 2023 | 14.38 | 14.43 | 14.18 | 14.32 | 122,869 | +0.03(+0.19%) |
Aug 24, 2023 | 14.32 | 14.46 | 14.25 | 14.30 | 51,948 | -0.02(-0.13%) |
Aug 23, 2023 | 14.13 | 14.32 | 14.07 | 14.31 | 82,717 | +0.25(+1.78%) |
Aug 22, 2023 | 14.28 | 14.29 | 14.06 | 14.06 | 119,183 | -0.14(-0.98%) |
Aug 21, 2023 | 14.30 | 14.30 | 14.11 | 14.20 | 117,653 | -0.04(-0.26%) |
Aug 18, 2023 | 14.11 | 14.26 | 14.04 | 14.24 | 63,795 | +0.05(+0.39%) |
Aug 17, 2023 | 14.34 | 14.39 | 14.17 | 14.19 | 83,050 | -0.11(-0.77%) |
Aug 16, 2023 | 14.41 | 14.46 | 14.29 | 14.29 | 88,948 | -0.12(-0.83%) |
Aug 15, 2023 | 14.57 | 14.57 | 14.40 | 14.41 | 86,577 | -0.24(-1.63%) |
Aug 14, 2023 | 14.73 | 14.75 | 14.62 | 14.65 | 73,702 | -0.12(-0.81%) |
Aug 11, 2023 | 14.79 | 14.80 | 14.74 | 14.77 | 132,273 | -0.04(-0.25%) |
Aug 10, 2023 | 14.90 | 14.99 | 14.73 | 14.81 | 72,805 | +0.00(+0.00%) |
Aug 09, 2023 | 14.88 | 14.95 | 14.77 | 14.81 | 80,038 | -0.06(-0.37%) |
Aug 08, 2023 | 14.76 | 14.87 | 14.67 | 14.86 | 69,291 | -0.02(-0.12%) |
Aug 07, 2023 | 14.82 | 14.90 | 14.79 | 14.88 | 91,963 | +0.10(+0.68%) |
Aug 04, 2023 | 14.66 | 14.87 | 14.64 | 14.78 | 62,845 | +0.15(+1.00%) |
Aug 03, 2023 | 14.76 | 14.76 | 14.59 | 14.63 | 69,889 | -0.22(-1.48%) |
Aug 02, 2023 | 14.90 | 14.90 | 14.70 | 14.85 | 155,235 | -0.16(-1.10%) |
Aug 01, 2023 | 15.04 | 15.04 | 14.94 | 15.02 | 103,651 | -0.04(-0.24%) |
Jul 31, 2023 | 15.17 | 15.21 | 15.01 | 15.06 | 132,615 | -0.08(-0.54%) |
Jul 28, 2023 | 15.23 | 15.23 | 15.04 | 15.14 | 117,610 | +0.05(+0.36%) |
Jul 27, 2023 | 15.39 | 15.43 | 15.05 | 15.08 | 107,293 | -0.19(-1.26%) |
Jul 26, 2023 | 15.12 | 15.29 | 15.07 | 15.28 | 123,205 | +0.16(+1.03%) |
Jul 25, 2023 | 15.16 | 15.24 | 15.11 | 15.12 | 79,013 | -0.02(-0.12%) |
Jul 24, 2023 | 14.96 | 15.17 | 14.91 | 15.14 | 88,553 | +0.24(+1.60%) |
Jul 21, 2023 | 15.01 | 15.01 | 14.88 | 14.90 | 63,464 | -0.04(-0.24%) |
Jul 20, 2023 | 15.01 | 15.05 | 14.88 | 14.94 | 150,908 | -0.10(-0.66%) |
Jul 19, 2023 | 14.95 | 15.05 | 14.95 | 15.04 | 98,703 | +0.15(+1.04%) |
Jul 18, 2023 | 14.66 | 14.93 | 14.66 | 14.88 | 86,444 | +0.21(+1.42%) |
Jul 17, 2023 | 14.53 | 14.69 | 14.50 | 14.67 | 104,490 | +0.12(+0.81%) |
Jul 14, 2023 | 14.69 | 14.69 | 14.48 | 14.56 | 92,305 | -0.09(-0.59%) |
Jul 13, 2023 | 14.51 | 14.66 | 14.46 | 14.64 | 89,968 | +0.19(+1.29%) |
Jul 12, 2023 | 14.48 | 14.56 | 14.44 | 14.46 | 80,824 | +0.11(+0.79%) |
Jul 11, 2023 | 14.27 | 14.37 | 14.24 | 14.34 | 67,750 | +0.14(+0.99%) |
Jul 10, 2023 | 14.05 | 14.25 | 14.00 | 14.20 | 86,155 | +0.15(+1.10%) |
Jul 07, 2023 | 13.83 | 14.13 | 13.83 | 14.05 | 75,553 | +0.24(+1.71%) |
Jul 06, 2023 | 13.99 | 13.99 | 13.66 | 13.81 | 146,885 | -0.26(-1.87%) |
Jul 05, 2023 | 14.15 | 14.18 | 14.02 | 14.07 | 79,773 | -0.13(-0.89%) |
Jul 03, 2023 | 14.16 | 14.25 | 14.15 | 14.20 | 39,584 | +0.03(+0.19%) |
Jun 30, 2023 | 14.27 | 14.27 | 14.14 | 14.17 | 84,530 | +0.01(+0.06%) |
Jun 29, 2023 | 14.14 | 14.19 | 14.11 | 14.17 | 69,290 | +0.07(+0.52%) |
Jun 28, 2023 | 13.99 | 14.09 | 13.90 | 14.09 | 72,390 | +0.12(+0.84%) |
Jun 27, 2023 | 13.77 | 13.98 | 13.69 | 13.98 | 108,992 | +0.24(+1.72%) |
Jun 26, 2023 | 13.63 | 13.82 | 13.60 | 13.74 | 93,423 | +0.16(+1.20%) |
Jun 23, 2023 | 13.78 | 13.78 | 13.56 | 13.58 | 94,235 | -0.23(-1.64%) |
Jun 22, 2023 | 13.99 | 13.99 | 13.78 | 13.80 | 97,899 | -0.18(-1.30%) |
Jun 21, 2023 | 13.97 | 14.04 | 13.88 | 13.98 | 58,418 | +0.02(+0.13%) |
Jun 20, 2023 | 13.98 | 14.00 | 13.88 | 13.97 | 104,093 | -0.03(-0.18%) |
Jun 16, 2023 | 14.12 | 14.13 | 13.95 | 13.99 | 82,901 | -0.13(-0.89%) |
Jun 15, 2023 | 13.86 | 14.12 | 13.86 | 14.12 | 55,539 | +0.24(+1.75%) |
Jun 14, 2023 | 14.00 | 14.08 | 13.76 | 13.87 | 121,849 | -0.10(-0.71%) |
Jun 13, 2023 | 13.84 | 13.98 | 13.84 | 13.97 | 74,647 | +0.17(+1.24%) |
Jun 12, 2023 | 13.61 | 13.80 | 13.60 | 13.80 | 92,420 | +0.18(+1.32%) |
Jun 09, 2023 | 13.62 | 13.64 | 13.55 | 13.62 | 36,370 | -0.02(-0.13%) |
Jun 08, 2023 | 13.65 | 13.70 | 13.52 | 13.64 | 84,052 | -0.03(-0.20%) |
Jun 07, 2023 | 13.54 | 13.70 | 13.54 | 13.67 | 96,014 | +0.20(+1.47%) |
Jun 06, 2023 | 13.24 | 13.54 | 13.18 | 13.47 | 126,167 | +0.26(+1.97%) |
Jun 05, 2023 | 13.29 | 13.29 | 13.10 | 13.21 | 87,665 | -0.06(-0.47%) |
Jun 02, 2023 | 13.12 | 13.29 | 13.06 | 13.27 | 138,713 | +0.30(+2.28%) |
Jun 01, 2023 | 12.76 | 12.98 | 12.74 | 12.98 | 79,697 | +0.22(+1.76%) |
May 31, 2023 | 12.84 | 12.84 | 12.65 | 12.75 | 76,224 | -0.13(-0.98%) |
May 30, 2023 | 12.87 | 12.91 | 12.78 | 12.88 | 164,637 | +0.08(+0.63%) |
May 26, 2023 | 12.54 | 12.80 | 12.46 | 12.80 | 327,638 | +0.30(+2.37%) |
May 25, 2023 | 12.66 | 12.66 | 12.39 | 12.50 | 143,263 | -0.16(-1.28%) |
May 24, 2023 | 12.83 | 12.83 | 12.58 | 12.66 | 87,472 | -0.19(-1.47%) |
May 23, 2023 | 12.89 | 13.09 | 12.85 | 12.85 | 54,575 | -0.03(-0.21%) |
May 22, 2023 | 12.82 | 12.91 | 12.73 | 12.88 | 96,902 | +0.13(+1.00%) |
May 19, 2023 | 12.85 | 12.88 | 12.70 | 12.75 | 110,355 | -0.06(-0.48%) |
May 18, 2023 | 12.69 | 12.82 | 12.61 | 12.81 | 60,285 | +0.11(+0.84%) |
May 17, 2023 | 12.44 | 12.72 | 12.41 | 12.71 | 121,965 | +0.36(+2.95%) |
May 16, 2023 | 12.42 | 12.49 | 12.34 | 12.34 | 106,031 | -0.12(-1.00%) |
May 15, 2023 | 12.44 | 12.56 | 12.39 | 12.47 | 84,280 | +0.10(+0.79%) |
May 12, 2023 | 12.47 | 12.53 | 12.32 | 12.37 | 87,877 | -0.10(-0.78%) |
May 11, 2023 | 12.47 | 12.47 | 12.38 | 12.47 | 56,545 | -0.03(-0.21%) |
May 10, 2023 | 12.61 | 12.61 | 12.38 | 12.49 | 63,218 | +0.02(+0.14%) |
May 09, 2023 | 12.50 | 12.54 | 12.40 | 12.48 | 72,841 | -0.06(-0.50%) |
May 08, 2023 | 12.54 | 12.57 | 12.44 | 12.54 | 65,076 | +0.05(+0.43%) |
May 05, 2023 | 12.32 | 12.51 | 12.32 | 12.49 | 114,156 | +0.39(+3.23%) |
May 04, 2023 | 12.35 | 12.35 | 12.01 | 12.09 | 228,617 | -0.31(-2.50%) |
May 03, 2023 | 12.51 | 12.64 | 12.40 | 12.41 | 76,759 | -0.04(-0.29%) |
May 02, 2023 | 12.88 | 12.88 | 12.28 | 12.44 | 198,521 | -0.44(-3.44%) |