Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.75 | 16.75 | 16.64 | 16.65 | 312,711 | -0.14(-0.83%) |
Apr 29, 2024 | 16.77 | 16.83 | 16.76 | 16.79 | 415,784 | +0.05(+0.30%) |
Apr 26, 2024 | 16.62 | 16.75 | 16.60 | 16.74 | 352,912 | +0.15(+0.90%) |
Apr 25, 2024 | 16.63 | 16.68 | 16.56 | 16.59 | 539,313 | -0.11(-0.66%) |
Apr 24, 2024 | 16.66 | 16.70 | 16.62 | 16.70 | 660,978 | +0.02(+0.12%) |
Apr 23, 2024 | 16.60 | 16.68 | 16.59 | 16.68 | 636,474 | +0.08(+0.48%) |
Apr 22, 2024 | 16.48 | 16.60 | 16.47 | 16.60 | 463,375 | +0.14(+0.85%) |
Apr 19, 2024 | 16.34 | 16.50 | 16.34 | 16.46 | 660,097 | +0.10(+0.61%) |
Apr 18, 2024 | 16.30 | 16.38 | 16.23 | 16.36 | 995,889 | +0.11(+0.68%) |
Apr 17, 2024 | 16.19 | 16.32 | 16.17 | 16.25 | 777,265 | +0.08(+0.49%) |
Apr 16, 2024 | 16.15 | 16.19 | 16.05 | 16.17 | 545,235 | +0.03(+0.19%) |
Apr 15, 2024 | 16.28 | 16.39 | 16.09 | 16.14 | 846,131 | -0.08(-0.49%) |
Apr 12, 2024 | 16.37 | 16.45 | 16.15 | 16.22 | 527,095 | -0.20(-1.22%) |
Apr 11, 2024 | 16.36 | 16.42 | 16.29 | 16.42 | 959,838 | +0.05(+0.31%) |
Apr 10, 2024 | 16.30 | 16.42 | 16.28 | 16.37 | 798,042 | -0.05(-0.30%) |
Apr 09, 2024 | 16.42 | 16.43 | 16.34 | 16.42 | 659,118 | +0.03(+0.18%) |
Apr 08, 2024 | 16.38 | 16.41 | 16.32 | 16.39 | 312,063 | +0.02(+0.12%) |
Apr 05, 2024 | 16.25 | 16.37 | 16.21 | 16.37 | 876,321 | +0.19(+1.17%) |
Apr 04, 2024 | 16.38 | 16.43 | 16.18 | 16.18 | 708,872 | -0.15(-0.92%) |
Apr 03, 2024 | 16.34 | 16.36 | 16.29 | 16.33 | 590,516 | +0.02(+0.12%) |
Apr 02, 2024 | 16.28 | 16.34 | 16.21 | 16.31 | 673,963 | +0.05(+0.31%) |
Apr 01, 2024 | 16.44 | 16.49 | 16.24 | 16.26 | 937,704 | -0.18(-1.11%) |
Mar 28, 2024 | 16.37 | 16.48 | 16.37 | 16.44 | 638,440 | +0.13(+0.78%) |
Mar 27, 2024 | 16.24 | 16.32 | 16.24 | 16.32 | 693,939 | +0.13(+0.78%) |
Mar 26, 2024 | 16.13 | 16.19 | 16.09 | 16.19 | 558,056 | +0.10(+0.60%) |
Mar 25, 2024 | 16.03 | 16.17 | 16.02 | 16.09 | 1,265,682 | +0.08(+0.49%) |
Mar 22, 2024 | 16.07 | 16.07 | 15.97 | 16.01 | 369,562 | -0.04(-0.24%) |
Mar 21, 2024 | 15.98 | 16.12 | 15.98 | 16.05 | 472,277 | +0.07(+0.43%) |
Mar 20, 2024 | 15.91 | 15.98 | 15.85 | 15.98 | 499,429 | +0.08(+0.49%) |
Mar 19, 2024 | 15.91 | 15.95 | 15.81 | 15.91 | 547,773 | +0.00(+0.00%) |
Mar 18, 2024 | 15.98 | 15.98 | 15.88 | 15.91 | 424,573 | -0.06(-0.37%) |
Mar 15, 2024 | 15.88 | 15.99 | 15.81 | 15.97 | 396,990 | +0.12(+0.74%) |
Mar 14, 2024 | 16.11 | 16.11 | 15.81 | 15.85 | 365,260 | -0.25(-1.57%) |
Mar 13, 2024 | 16.13 | 16.18 | 16.07 | 16.10 | 547,783 | +0.04(+0.24%) |
Mar 12, 2024 | 16.05 | 16.08 | 15.98 | 16.06 | 630,941 | +0.05(+0.30%) |
Mar 11, 2024 | 16.00 | 16.05 | 15.92 | 16.01 | 1,053,005 | +0.06(+0.37%) |
Mar 08, 2024 | 15.97 | 16.06 | 15.95 | 15.96 | 850,771 | +0.04(+0.24%) |
Mar 07, 2024 | 15.91 | 15.97 | 15.87 | 15.92 | 1,498,715 | +0.04(+0.24%) |
Mar 06, 2024 | 15.83 | 15.98 | 15.82 | 15.88 | 759,956 | +0.14(+0.87%) |
Mar 05, 2024 | 15.84 | 15.87 | 15.73 | 15.74 | 378,391 | -0.10(-0.61%) |
Mar 04, 2024 | 15.83 | 15.91 | 15.77 | 15.84 | 329,057 | +0.03(+0.18%) |
Mar 01, 2024 | 15.82 | 15.82 | 15.69 | 15.81 | 527,311 | -0.03(-0.18%) |
Feb 29, 2024 | 15.78 | 15.84 | 15.73 | 15.84 | 780,617 | +0.08(+0.49%) |
Feb 28, 2024 | 15.90 | 15.90 | 15.74 | 15.76 | 332,495 | -0.15(-0.92%) |
Feb 27, 2024 | 15.93 | 15.93 | 15.74 | 15.91 | 578,468 | -0.02(-0.12%) |
Feb 26, 2024 | 15.96 | 15.98 | 15.89 | 15.93 | 642,327 | -0.03(-0.18%) |
Feb 23, 2024 | 15.97 | 16.03 | 15.91 | 15.96 | 582,488 | +0.02(+0.12%) |
Feb 22, 2024 | 15.92 | 15.98 | 15.84 | 15.94 | 438,266 | +0.10(+0.61%) |
Feb 21, 2024 | 15.87 | 15.89 | 15.77 | 15.84 | 380,337 | -0.01(-0.06%) |
Feb 20, 2024 | 15.89 | 15.89 | 15.80 | 15.85 | 763,416 | -0.05(-0.31%) |
Feb 16, 2024 | 15.81 | 15.93 | 15.73 | 15.90 | 521,113 | +0.06(+0.37%) |
Feb 15, 2024 | 15.70 | 15.86 | 15.69 | 15.84 | 445,185 | +0.18(+1.18%) |
Feb 14, 2024 | 15.65 | 15.71 | 15.57 | 15.65 | 378,509 | +0.08(+0.50%) |
Feb 13, 2024 | 15.60 | 15.66 | 15.48 | 15.58 | 540,978 | -0.14(-0.87%) |
Feb 12, 2024 | 15.58 | 15.74 | 15.54 | 15.71 | 559,294 | +0.14(+0.87%) |
Feb 09, 2024 | 15.58 | 15.58 | 15.47 | 15.58 | 938,583 | +0.00(+0.00%) |
Feb 08, 2024 | 15.64 | 15.64 | 15.50 | 15.58 | 1,208,226 | -0.02(-0.13%) |
Feb 07, 2024 | 15.60 | 15.63 | 15.49 | 15.60 | 924,133 | +0.05(+0.31%) |
Feb 06, 2024 | 15.62 | 15.62 | 15.45 | 15.55 | 673,684 | -0.05(-0.31%) |
Feb 05, 2024 | 15.68 | 15.68 | 15.48 | 15.60 | 1,127,238 | -0.13(-0.80%) |
Feb 02, 2024 | 15.63 | 15.78 | 15.62 | 15.72 | 457,632 | +0.03(+0.19%) |
Feb 01, 2024 | 15.86 | 15.86 | 15.52 | 15.69 | 756,001 | -0.15(-0.92%) |
Jan 31, 2024 | 16.08 | 16.10 | 15.82 | 15.84 | 502,236 | -0.28(-1.75%) |
Jan 30, 2024 | 16.03 | 16.14 | 16.03 | 16.12 | 379,444 | +0.08(+0.48%) |
Jan 29, 2024 | 16.09 | 16.13 | 15.97 | 16.04 | 951,795 | -0.08(-0.48%) |
Jan 26, 2024 | 16.04 | 16.12 | 16.04 | 16.12 | 423,007 | +0.08(+0.48%) |
Jan 25, 2024 | 16.06 | 16.06 | 15.93 | 16.04 | 378,590 | +0.08(+0.49%) |
Jan 24, 2024 | 16.06 | 16.08 | 15.95 | 15.97 | 576,563 | -0.07(-0.42%) |
Jan 23, 2024 | 16.00 | 16.06 | 15.96 | 16.03 | 520,346 | +0.02(+0.12%) |
Jan 22, 2024 | 15.96 | 16.04 | 15.93 | 16.01 | 695,719 | +0.11(+0.67%) |
Jan 19, 2024 | 15.92 | 15.93 | 15.79 | 15.91 | 471,594 | +0.04(+0.25%) |
Jan 18, 2024 | 15.78 | 15.88 | 15.71 | 15.87 | 719,142 | +0.09(+0.56%) |
Jan 17, 2024 | 15.68 | 15.79 | 15.68 | 15.78 | 907,513 | -0.01(-0.06%) |
Jan 16, 2024 | 15.92 | 15.92 | 15.74 | 15.79 | 444,200 | -0.16(-0.98%) |
Jan 12, 2024 | 15.96 | 16.02 | 15.90 | 15.95 | 497,926 | +0.02(+0.12%) |
Jan 11, 2024 | 15.99 | 15.99 | 15.70 | 15.93 | 424,537 | -0.04(-0.24%) |
Jan 10, 2024 | 15.96 | 16.04 | 15.95 | 15.97 | 422,917 | +0.00(+0.00%) |
Jan 09, 2024 | 16.00 | 16.02 | 15.95 | 15.97 | 599,692 | -0.07(-0.42%) |
Jan 08, 2024 | 15.97 | 16.05 | 15.90 | 16.03 | 1,532,420 | +0.08(+0.49%) |
Jan 05, 2024 | 15.98 | 15.98 | 15.89 | 15.96 | 628,457 | -0.02(-0.12%) |
Jan 04, 2024 | 15.65 | 16.03 | 15.64 | 15.98 | 1,426,399 | +0.38(+2.43%) |
Jan 03, 2024 | 15.59 | 15.66 | 15.49 | 15.60 | 469,998 | -0.05(-0.31%) |
Jan 02, 2024 | 15.60 | 15.66 | 15.52 | 15.64 | 640,170 | +0.04(+0.25%) |
Dec 29, 2023 | 15.75 | 15.75 | 15.59 | 15.61 | 693,880 | -0.13(-0.80%) |
Dec 28, 2023 | 15.72 | 15.79 | 15.68 | 15.73 | 511,599 | +0.03(+0.19%) |
Dec 27, 2023 | 15.69 | 15.71 | 15.58 | 15.70 | 439,512 | +0.08(+0.49%) |
Dec 26, 2023 | 15.58 | 15.71 | 15.53 | 15.63 | 829,505 | +0.08(+0.49%) |
Dec 22, 2023 | 15.52 | 15.61 | 15.50 | 15.55 | 642,807 | +0.07(+0.43%) |
Dec 21, 2023 | 15.49 | 15.49 | 15.39 | 15.49 | 485,437 | +0.04(+0.24%) |
Dec 20, 2023 | 15.55 | 15.60 | 15.43 | 15.45 | 706,445 | -0.11(-0.73%) |
Dec 19, 2023 | 15.52 | 15.56 | 15.46 | 15.56 | 794,542 | +0.09(+0.55%) |
Dec 18, 2023 | 15.48 | 15.51 | 15.36 | 15.48 | 438,378 | +0.07(+0.43%) |
Dec 15, 2023 | 15.53 | 15.53 | 15.31 | 15.41 | 536,480 | -0.05(-0.31%) |
Dec 14, 2023 | 15.46 | 15.57 | 15.41 | 15.46 | 487,057 | +0.08(+0.55%) |
Dec 13, 2023 | 15.25 | 15.40 | 15.17 | 15.37 | 478,840 | +0.09(+0.56%) |
Dec 12, 2023 | 15.20 | 15.29 | 15.18 | 15.29 | 819,570 | +0.10(+0.68%) |
Dec 11, 2023 | 15.26 | 15.28 | 15.15 | 15.18 | 300,620 | -0.05(-0.31%) |
Dec 08, 2023 | 15.09 | 15.24 | 15.07 | 15.23 | 571,517 | +0.13(+0.88%) |
Dec 07, 2023 | 14.97 | 15.10 | 14.95 | 15.10 | 271,220 | +0.14(+0.95%) |
Dec 06, 2023 | 15.06 | 15.06 | 14.94 | 14.96 | 369,801 | -0.04(-0.25%) |
Dec 05, 2023 | 15.03 | 15.05 | 14.94 | 14.99 | 328,562 | -0.08(-0.50%) |
Dec 04, 2023 | 15.04 | 15.09 | 15.03 | 15.07 | 399,355 | +0.01(+0.06%) |
Dec 01, 2023 | 14.97 | 15.06 | 14.94 | 15.06 | 425,165 | +0.08(+0.50%) |
Nov 30, 2023 | 14.97 | 15.00 | 14.95 | 14.98 | 507,595 | +0.03(+0.19%) |
Nov 29, 2023 | 15.06 | 15.06 | 14.93 | 14.96 | 287,775 | -0.03(-0.19%) |
Nov 28, 2023 | 15.05 | 15.05 | 14.96 | 14.98 | 284,047 | -0.06(-0.38%) |
Nov 27, 2023 | 15.08 | 15.08 | 15.01 | 15.04 | 338,311 | -0.04(-0.25%) |
Nov 24, 2023 | 15.07 | 15.09 | 15.01 | 15.08 | 197,251 | +0.08(+0.50%) |
Nov 22, 2023 | 15.01 | 15.02 | 14.95 | 15.00 | 341,627 | +0.05(+0.32%) |
Nov 21, 2023 | 14.97 | 14.97 | 14.94 | 14.96 | 262,910 | -0.02(-0.13%) |
Nov 20, 2023 | 14.94 | 14.99 | 14.87 | 14.97 | 387,532 | +0.08(+0.51%) |
Nov 17, 2023 | 14.89 | 14.93 | 14.87 | 14.90 | 430,027 | +0.04(+0.25%) |
Nov 16, 2023 | 14.95 | 14.98 | 14.83 | 14.86 | 313,918 | -0.08(-0.57%) |
Nov 15, 2023 | 14.97 | 14.97 | 14.88 | 14.95 | 299,778 | +0.02(+0.13%) |
Nov 14, 2023 | 14.90 | 14.96 | 14.84 | 14.93 | 402,992 | +0.17(+1.15%) |
Nov 13, 2023 | 14.75 | 14.80 | 14.70 | 14.76 | 453,629 | +0.01(+0.06%) |
Nov 10, 2023 | 14.75 | 14.78 | 14.70 | 14.75 | 309,515 | +0.05(+0.32%) |
Nov 09, 2023 | 14.69 | 14.84 | 14.66 | 14.70 | 696,906 | +0.09(+0.58%) |
Nov 08, 2023 | 14.66 | 14.66 | 14.56 | 14.62 | 273,640 | -0.02(-0.13%) |
Nov 07, 2023 | 14.66 | 14.66 | 14.58 | 14.63 | 419,206 | -0.05(-0.32%) |
Nov 06, 2023 | 14.79 | 14.79 | 14.56 | 14.68 | 342,080 | -0.09(-0.58%) |
Nov 03, 2023 | 14.74 | 14.79 | 14.68 | 14.77 | 625,548 | +0.16(+1.10%) |
Nov 02, 2023 | 14.43 | 14.61 | 14.42 | 14.61 | 310,699 | +0.30(+2.11%) |
Nov 01, 2023 | 14.10 | 14.30 | 14.10 | 14.30 | 620,309 | +0.25(+1.75%) |
Oct 31, 2023 | 14.06 | 14.18 | 14.00 | 14.06 | 297,529 | +0.05(+0.34%) |
Oct 30, 2023 | 13.97 | 14.05 | 13.89 | 14.01 | 351,694 | +0.14(+1.02%) |
Oct 27, 2023 | 14.07 | 14.07 | 13.80 | 13.87 | 356,203 | -0.18(-1.28%) |
Oct 26, 2023 | 14.05 | 14.16 | 14.02 | 14.05 | 226,213 | +0.01(+0.07%) |
Oct 25, 2023 | 14.13 | 14.18 | 13.96 | 14.04 | 311,984 | -0.11(-0.80%) |
Oct 24, 2023 | 14.11 | 14.29 | 14.10 | 14.15 | 353,458 | +0.09(+0.67%) |
Oct 23, 2023 | 14.07 | 14.14 | 13.94 | 14.06 | 653,536 | -0.09(-0.67%) |
Oct 20, 2023 | 14.27 | 14.27 | 14.04 | 14.15 | 317,644 | -0.10(-0.73%) |
Oct 19, 2023 | 14.46 | 14.47 | 14.23 | 14.26 | 259,983 | -0.20(-1.37%) |
Oct 18, 2023 | 14.63 | 14.63 | 14.43 | 14.45 | 389,027 | -0.18(-1.23%) |
Oct 17, 2023 | 14.58 | 14.64 | 14.58 | 14.63 | 481,396 | -0.04(-0.26%) |
Oct 16, 2023 | 14.48 | 14.72 | 14.48 | 14.67 | 476,106 | +0.27(+1.90%) |
Oct 13, 2023 | 14.47 | 14.50 | 14.34 | 14.40 | 213,203 | -0.02(-0.13%) |
Oct 12, 2023 | 14.51 | 14.52 | 14.30 | 14.42 | 357,758 | -0.09(-0.59%) |
Oct 11, 2023 | 14.49 | 14.56 | 14.41 | 14.50 | 221,998 | +0.06(+0.39%) |
Oct 10, 2023 | 14.46 | 14.55 | 14.42 | 14.45 | 252,245 | +0.03(+0.20%) |
Oct 09, 2023 | 14.26 | 14.45 | 14.26 | 14.42 | 263,858 | +0.11(+0.79%) |
Oct 06, 2023 | 14.16 | 14.39 | 14.16 | 14.30 | 322,753 | +0.08(+0.53%) |
Oct 05, 2023 | 14.16 | 14.24 | 14.13 | 14.23 | 316,345 | +0.07(+0.47%) |
Oct 04, 2023 | 14.18 | 14.23 | 14.05 | 14.16 | 626,288 | -0.03(-0.20%) |
Oct 03, 2023 | 14.45 | 14.46 | 14.05 | 14.19 | 1,033,273 | -0.27(-1.90%) |
Oct 02, 2023 | 14.81 | 14.81 | 14.40 | 14.46 | 738,866 | -0.28(-1.88%) |
Sep 29, 2023 | 14.82 | 14.89 | 14.73 | 14.74 | 578,263 | -0.06(-0.37%) |
Sep 28, 2023 | 14.69 | 14.82 | 14.63 | 14.80 | 483,207 | +0.17(+1.13%) |
Sep 27, 2023 | 14.59 | 14.75 | 14.59 | 14.63 | 251,351 | +0.08(+0.57%) |
Sep 26, 2023 | 14.70 | 14.72 | 14.53 | 14.55 | 384,672 | -0.18(-1.25%) |
Sep 25, 2023 | 14.59 | 14.76 | 14.71 | 14.73 | 525,456 | +0.10(+0.69%) |
Sep 22, 2023 | 14.54 | 14.68 | 14.54 | 14.63 | 265,184 | +0.10(+0.70%) |
Sep 21, 2023 | 14.70 | 14.70 | 14.51 | 14.53 | 395,639 | -0.20(-1.37%) |
Sep 20, 2023 | 14.79 | 14.83 | 14.72 | 14.73 | 365,129 | -0.02(-0.12%) |
Sep 19, 2023 | 14.74 | 14.79 | 14.72 | 14.75 | 930,947 | +0.02(+0.12%) |
Sep 18, 2023 | 14.71 | 14.75 | 14.64 | 14.73 | 412,298 | +0.05(+0.31%) |
Sep 15, 2023 | 14.62 | 14.69 | 14.59 | 14.69 | 538,817 | +0.06(+0.44%) |
Sep 14, 2023 | 14.61 | 14.64 | 14.58 | 14.62 | 319,486 | +0.07(+0.51%) |
Sep 13, 2023 | 14.53 | 14.59 | 14.48 | 14.55 | 228,328 | +0.06(+0.44%) |
Sep 12, 2023 | 14.54 | 14.55 | 14.47 | 14.48 | 500,210 | -0.03(-0.19%) |
Sep 11, 2023 | 14.50 | 14.52 | 14.46 | 14.51 | 215,236 | +0.07(+0.51%) |
Sep 08, 2023 | 14.36 | 14.45 | 14.32 | 14.44 | 257,939 | +0.11(+0.77%) |
Sep 07, 2023 | 14.20 | 14.33 | 14.20 | 14.33 | 158,891 | +0.07(+0.52%) |
Sep 06, 2023 | 14.37 | 14.37 | 14.21 | 14.25 | 254,644 | -0.12(-0.83%) |
Sep 05, 2023 | 14.56 | 14.59 | 14.37 | 14.37 | 194,901 | -0.16(-1.08%) |
Sep 01, 2023 | 14.55 | 14.59 | 14.53 | 14.53 | 197,798 | +0.03(+0.19%) |
Aug 31, 2023 | 14.52 | 14.56 | 14.50 | 14.50 | 224,208 | +0.00(+0.00%) |
Aug 30, 2023 | 14.48 | 14.56 | 14.46 | 14.50 | 206,160 | +0.06(+0.38%) |
Aug 29, 2023 | 14.40 | 14.46 | 14.35 | 14.45 | 461,451 | +0.09(+0.64%) |
Aug 28, 2023 | 14.30 | 14.38 | 14.28 | 14.36 | 150,488 | +0.11(+0.77%) |
Aug 25, 2023 | 14.26 | 14.30 | 14.19 | 14.24 | 141,668 | +0.01(+0.06%) |
Aug 24, 2023 | 14.25 | 14.35 | 14.19 | 14.24 | 138,447 | +0.01(+0.06%) |
Aug 23, 2023 | 14.16 | 14.26 | 14.14 | 14.23 | 552,341 | +0.12(+0.85%) |
Aug 22, 2023 | 14.35 | 14.35 | 14.11 | 14.11 | 570,162 | -0.20(-1.41%) |
Aug 21, 2023 | 14.30 | 14.33 | 14.19 | 14.31 | 171,108 | +0.03(+0.19%) |
Aug 18, 2023 | 14.14 | 14.32 | 14.08 | 14.28 | 952,462 | +0.11(+0.78%) |
Aug 17, 2023 | 14.36 | 14.36 | 14.15 | 14.17 | 439,612 | -0.17(-1.15%) |
Aug 16, 2023 | 14.31 | 14.40 | 14.31 | 14.34 | 258,493 | -0.02(-0.13%) |
Aug 15, 2023 | 14.47 | 14.47 | 14.35 | 14.36 | 239,153 | -0.14(-0.95%) |
Aug 14, 2023 | 14.47 | 14.51 | 14.43 | 14.49 | 284,149 | +0.02(+0.13%) |
Aug 11, 2023 | 14.52 | 14.53 | 14.46 | 14.47 | 408,277 | -0.04(-0.25%) |
Aug 10, 2023 | 14.62 | 14.63 | 14.47 | 14.51 | 256,288 | -0.07(-0.50%) |
Aug 09, 2023 | 14.60 | 14.69 | 14.53 | 14.59 | 1,007,618 | +0.01(+0.06%) |
Aug 08, 2023 | 14.52 | 14.59 | 14.40 | 14.58 | 365,696 | -0.05(-0.31%) |
Aug 07, 2023 | 14.61 | 14.66 | 14.55 | 14.62 | 270,605 | +0.07(+0.51%) |
Aug 04, 2023 | 14.45 | 14.62 | 14.43 | 14.55 | 229,953 | +0.12(+0.83%) |
Aug 03, 2023 | 14.41 | 14.46 | 14.36 | 14.43 | 288,258 | -0.02(-0.13%) |
Aug 02, 2023 | 14.46 | 14.49 | 14.39 | 14.45 | 472,586 | -0.05(-0.32%) |
Aug 01, 2023 | 14.48 | 14.52 | 14.44 | 14.49 | 211,672 | -0.02(-0.13%) |
Jul 31, 2023 | 14.59 | 14.61 | 14.46 | 14.51 | 755,689 | +0.00(+0.00%) |
Jul 28, 2023 | 14.53 | 14.53 | 14.44 | 14.51 | 267,485 | +0.04(+0.25%) |
Jul 27, 2023 | 14.59 | 14.59 | 14.45 | 14.47 | 218,610 | -0.06(-0.44%) |
Jul 26, 2023 | 14.36 | 14.55 | 14.36 | 14.54 | 228,502 | +0.20(+1.41%) |
Jul 25, 2023 | 14.46 | 14.53 | 14.34 | 14.34 | 444,436 | -0.11(-0.76%) |
Jul 24, 2023 | 14.32 | 14.46 | 14.32 | 14.45 | 294,129 | +0.13(+0.90%) |
Jul 21, 2023 | 14.34 | 14.34 | 14.21 | 14.32 | 239,604 | +0.05(+0.32%) |
Jul 20, 2023 | 14.40 | 14.40 | 14.23 | 14.27 | 216,477 | -0.09(-0.64%) |
Jul 19, 2023 | 14.42 | 14.47 | 14.36 | 14.36 | 364,032 | -0.01(-0.06%) |
Jul 18, 2023 | 14.27 | 14.44 | 14.26 | 14.37 | 345,862 | +0.16(+1.10%) |
Jul 17, 2023 | 14.13 | 14.25 | 14.04 | 14.22 | 256,185 | +0.10(+0.72%) |
Jul 14, 2023 | 14.14 | 14.14 | 14.03 | 14.12 | 170,096 | -0.01(-0.07%) |
Jul 13, 2023 | 14.13 | 14.17 | 14.08 | 14.13 | 283,401 | +0.03(+0.20%) |
Jul 12, 2023 | 14.07 | 14.13 | 14.06 | 14.10 | 279,502 | +0.10(+0.72%) |
Jul 11, 2023 | 13.92 | 14.00 | 13.91 | 14.00 | 331,941 | +0.10(+0.73%) |
Jul 10, 2023 | 13.88 | 13.95 | 13.87 | 13.90 | 252,891 | +0.05(+0.33%) |
Jul 07, 2023 | 13.79 | 13.90 | 13.78 | 13.85 | 369,470 | +0.07(+0.53%) |
Jul 06, 2023 | 13.74 | 13.84 | 13.58 | 13.78 | 1,175,022 | +0.00(+0.00%) |
Jul 05, 2023 | 13.79 | 13.83 | 13.72 | 13.78 | 362,292 | -0.02(-0.13%) |
Jul 03, 2023 | 13.82 | 13.82 | 13.69 | 13.79 | 276,263 | +0.05(+0.40%) |
Jun 30, 2023 | 13.80 | 13.88 | 13.73 | 13.74 | 330,793 | +0.00(+0.00%) |
Jun 29, 2023 | 13.63 | 13.75 | 13.63 | 13.74 | 258,400 | +0.16(+1.19%) |
Jun 28, 2023 | 13.50 | 13.60 | 13.47 | 13.58 | 316,890 | +0.10(+0.73%) |
Jun 27, 2023 | 13.42 | 13.49 | 13.37 | 13.48 | 183,317 | +0.11(+0.80%) |
Jun 26, 2023 | 13.25 | 13.41 | 13.25 | 13.37 | 329,904 | +0.15(+1.15%) |
Jun 23, 2023 | 13.33 | 13.33 | 13.22 | 13.22 | 257,471 | -0.14(-1.07%) |
Jun 22, 2023 | 13.50 | 13.54 | 13.36 | 13.36 | 288,939 | -0.16(-1.19%) |
Jun 21, 2023 | 13.51 | 13.55 | 13.44 | 13.53 | 760,422 | -0.03(-0.20%) |
Jun 20, 2023 | 13.60 | 13.60 | 13.53 | 13.55 | 275,865 | -0.05(-0.39%) |
Jun 16, 2023 | 13.65 | 13.69 | 13.57 | 13.61 | 463,135 | -0.02(-0.13%) |
Jun 15, 2023 | 13.51 | 13.64 | 13.51 | 13.62 | 321,529 | +0.74(+5.76%) |
May 08, 2023 | 12.79 | 12.91 | 12.77 | 12.88 | 220,924 | +0.13(+0.98%) |
May 05, 2023 | 12.55 | 12.82 | 12.55 | 12.76 | 465,894 | +0.38(+3.11%) |
May 04, 2023 | 12.59 | 12.63 | 12.31 | 12.37 | 388,096 | -0.30(-2.40%) |
May 03, 2023 | 12.70 | 12.82 | 12.65 | 12.68 | 263,953 | +0.03(+0.21%) |
May 02, 2023 | 12.86 | 12.86 | 12.48 | 12.65 | 801,772 | -0.26(-2.01%) |