Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.27 | 15.34 | 15.19 | 15.22 | 5,197 | +0.09(+0.61%) |
Feb 28, 2024 | 15.12 | 15.15 | 15.08 | 15.13 | 1,962 | -0.04(-0.28%) |
Feb 27, 2024 | 15.22 | 15.24 | 15.17 | 15.17 | 6,124 | -0.16(-1.03%) |
Feb 26, 2024 | 15.33 | 15.35 | 15.31 | 15.33 | 1,760 | -0.08(-0.50%) |
Feb 23, 2024 | 15.37 | 15.41 | 15.37 | 15.40 | 858 | -0.03(-0.16%) |
Feb 22, 2024 | 15.31 | 15.45 | 15.31 | 15.43 | 2,657 | +0.11(+0.72%) |
Feb 21, 2024 | 15.33 | 15.36 | 15.32 | 15.32 | 1,019 | +0.09(+0.58%) |
Feb 20, 2024 | 15.29 | 15.29 | 15.23 | 15.23 | 3,930 | -0.05(-0.34%) |
Feb 16, 2024 | 15.22 | 15.37 | 15.22 | 15.29 | 2,733 | +0.10(+0.64%) |
Feb 15, 2024 | 15.01 | 15.22 | 15.01 | 15.19 | 8,479 | +0.06(+0.43%) |
Feb 14, 2024 | 15.07 | 15.14 | 15.05 | 15.12 | 2,374 | +0.20(+1.34%) |
Feb 13, 2024 | 15.00 | 15.05 | 14.88 | 14.92 | 3,204 | -0.26(-1.70%) |
Feb 12, 2024 | 15.02 | 15.23 | 15.01 | 15.18 | 9,585 | +0.17(+1.11%) |
Feb 09, 2024 | 15.06 | 15.06 | 14.91 | 15.02 | 3,811 | -0.09(-0.59%) |
Feb 08, 2024 | 15.26 | 15.26 | 15.00 | 15.10 | 11,274 | -0.33(-2.16%) |
Feb 07, 2024 | 15.33 | 15.44 | 15.33 | 15.44 | 2,736 | +0.02(+0.13%) |
Feb 06, 2024 | 15.23 | 15.43 | 15.23 | 15.42 | 6,452 | +0.19(+1.25%) |
Feb 05, 2024 | 15.17 | 15.23 | 15.11 | 15.23 | 12,987 | -0.09(-0.58%) |
Feb 02, 2024 | 15.34 | 15.36 | 15.26 | 15.32 | 8,910 | -0.24(-1.53%) |
Feb 01, 2024 | 15.74 | 15.76 | 15.41 | 15.55 | 16,598 | -0.10(-0.61%) |
Jan 31, 2024 | 15.74 | 15.76 | 15.65 | 15.65 | 11,355 | -0.12(-0.79%) |
Jan 30, 2024 | 15.70 | 15.79 | 15.69 | 15.78 | 11,354 | -0.06(-0.38%) |
Jan 29, 2024 | 15.87 | 15.87 | 15.76 | 15.84 | 5,598 | -0.02(-0.11%) |
Jan 26, 2024 | 15.86 | 15.87 | 15.76 | 15.85 | 7,077 | -0.01(-0.04%) |
Jan 25, 2024 | 15.93 | 15.93 | 15.78 | 15.86 | 13,674 | -0.01(-0.07%) |
Jan 24, 2024 | 15.91 | 15.95 | 15.85 | 15.87 | 14,462 | +0.17(+1.11%) |
Jan 23, 2024 | 15.63 | 15.70 | 15.61 | 15.70 | 21,251 | +0.11(+0.68%) |
Jan 22, 2024 | 15.59 | 15.68 | 15.59 | 15.59 | 5,793 | +0.03(+0.19%) |
Jan 19, 2024 | 15.70 | 15.70 | 15.41 | 15.56 | 15,218 | -0.15(-0.93%) |
Jan 18, 2024 | 15.70 | 15.71 | 15.61 | 15.71 | 4,857 | +0.21(+1.38%) |
Jan 17, 2024 | 15.35 | 15.49 | 15.35 | 15.49 | 11,723 | -0.07(-0.42%) |
Jan 16, 2024 | 15.70 | 15.74 | 15.53 | 15.56 | 7,254 | -0.04(-0.23%) |
Jan 12, 2024 | 15.48 | 15.73 | 15.48 | 15.59 | 15,214 | +0.34(+2.20%) |
Jan 11, 2024 | 15.17 | 15.27 | 15.14 | 15.26 | 6,949 | +0.09(+0.56%) |
Jan 10, 2024 | 15.24 | 15.24 | 15.09 | 15.17 | 147,966 | -0.11(-0.70%) |
Jan 09, 2024 | 15.34 | 15.41 | 15.24 | 15.28 | 14,251 | -0.27(-1.74%) |
Jan 08, 2024 | 15.56 | 15.62 | 15.45 | 15.55 | 20,277 | -0.22(-1.37%) |
Jan 05, 2024 | 15.67 | 15.87 | 15.66 | 15.77 | 147,041 | +0.16(+1.02%) |
Jan 04, 2024 | 15.66 | 15.76 | 15.60 | 15.61 | 21,840 | +0.29(+1.91%) |
Jan 03, 2024 | 15.20 | 15.37 | 15.20 | 15.31 | 6,810 | +0.09(+0.61%) |
Jan 02, 2024 | 15.19 | 15.22 | 15.17 | 15.22 | 5,987 | +0.15(+1.01%) |
Dec 29, 2023 | 15.14 | 15.14 | 14.99 | 15.07 | 18,522 | -0.02(-0.15%) |
Dec 28, 2023 | 15.48 | 15.48 | 15.03 | 15.09 | 18,433 | -0.13(-0.85%) |
Dec 27, 2023 | 15.16 | 15.24 | 15.16 | 15.22 | 15,299 | +0.04(+0.26%) |
Dec 26, 2023 | 15.32 | 15.32 | 15.07 | 15.18 | 38,530 | -0.35(-2.25%) |
Dec 22, 2023 | 15.47 | 15.54 | 15.41 | 15.53 | 28,530 | +0.27(+1.80%) |
Dec 21, 2023 | 15.04 | 15.26 | 15.04 | 15.26 | 40,297 | +0.36(+2.39%) |
Dec 20, 2023 | 15.03 | 15.06 | 14.87 | 14.90 | 31,839 | -0.01(-0.09%) |
Dec 19, 2023 | 14.84 | 14.95 | 14.84 | 14.91 | 8,172 | +0.16(+1.08%) |
Dec 18, 2023 | 14.78 | 14.84 | 14.72 | 14.75 | 18,048 | +0.49(+3.44%) |
Dec 15, 2023 | 14.17 | 14.28 | 14.17 | 14.26 | 6,317 | +0.27(+1.90%) |
Dec 14, 2023 | 14.04 | 14.04 | 13.92 | 14.00 | 10,928 | +0.19(+1.38%) |
Dec 13, 2023 | 13.70 | 13.81 | 13.61 | 13.81 | 2,385 | +0.07(+0.49%) |
Dec 12, 2023 | 13.76 | 13.79 | 13.69 | 13.74 | 3,229 | -0.04(-0.29%) |
Dec 11, 2023 | 13.77 | 13.79 | 13.72 | 13.78 | 8,625 | +0.05(+0.33%) |
Dec 08, 2023 | 13.67 | 13.77 | 13.67 | 13.73 | 3,347 | -0.02(-0.11%) |
Dec 07, 2023 | 13.74 | 13.75 | 13.67 | 13.75 | 5,633 | -0.08(-0.57%) |
Dec 06, 2023 | 13.91 | 13.98 | 13.82 | 13.83 | 4,251 | -0.03(-0.24%) |
Dec 05, 2023 | 13.96 | 13.96 | 13.86 | 13.86 | 2,329 | -0.15(-1.10%) |
Dec 04, 2023 | 14.12 | 14.12 | 14.02 | 14.02 | 2,247 | -0.02(-0.14%) |
Dec 01, 2023 | 13.87 | 14.03 | 13.87 | 14.03 | 5,534 | +0.27(+1.95%) |
Nov 30, 2023 | 13.67 | 13.78 | 13.67 | 13.77 | 3,119 | +0.03(+0.21%) |
Nov 29, 2023 | 13.85 | 13.85 | 13.74 | 13.74 | 3,489 | -0.15(-1.09%) |
Nov 28, 2023 | 13.92 | 13.93 | 13.84 | 13.89 | 1,444 | -0.08(-0.56%) |
Nov 27, 2023 | 13.99 | 13.99 | 13.91 | 13.97 | 3,205 | -0.02(-0.16%) |
Nov 24, 2023 | 13.99 | 14.02 | 13.97 | 13.99 | 1,780 | +0.16(+1.14%) |
Nov 22, 2023 | 13.79 | 13.83 | 13.75 | 13.83 | 1,484 | +0.08(+0.61%) |
Nov 21, 2023 | 13.81 | 13.81 | 13.75 | 13.75 | 810 | -0.03(-0.24%) |
Nov 20, 2023 | 13.77 | 13.82 | 13.75 | 13.78 | 8,051 | +0.10(+0.73%) |
Nov 17, 2023 | 13.63 | 13.72 | 13.63 | 13.68 | 4,051 | +0.15(+1.08%) |
Nov 16, 2023 | 13.64 | 13.64 | 13.49 | 13.53 | 4,336 | -0.14(-1.01%) |
Nov 15, 2023 | 13.72 | 13.77 | 13.63 | 13.67 | 5,231 | -0.07(-0.50%) |
Nov 14, 2023 | 13.57 | 13.74 | 13.57 | 13.74 | 3,116 | +0.34(+2.57%) |
Nov 13, 2023 | 13.38 | 13.40 | 13.38 | 13.40 | 384 | -0.00(-0.01%) |
Nov 10, 2023 | 13.32 | 13.42 | 13.31 | 13.40 | 1,167 | +0.13(+0.99%) |
Nov 09, 2023 | 13.40 | 13.40 | 13.27 | 13.27 | 751 | +0.07(+0.50%) |
Nov 08, 2023 | 13.23 | 13.23 | 13.18 | 13.20 | 2,204 | -0.03(-0.19%) |
Nov 07, 2023 | 13.22 | 13.26 | 13.21 | 13.23 | 7,367 | -0.14(-1.07%) |
Nov 06, 2023 | 13.52 | 13.52 | 13.37 | 13.37 | 4,911 | -0.33(-2.41%) |
Nov 03, 2023 | 13.56 | 13.70 | 13.53 | 13.70 | 9,406 | +0.00(+0.01%) |
Nov 02, 2023 | 13.56 | 13.70 | 13.56 | 13.70 | 2,725 | +0.18(+1.31%) |
Nov 01, 2023 | 13.47 | 13.52 | 13.47 | 13.52 | 356 | +0.11(+0.85%) |
Oct 31, 2023 | 13.33 | 13.41 | 13.26 | 13.41 | 3,093 | -0.07(-0.52%) |
Oct 30, 2023 | 13.44 | 13.49 | 13.44 | 13.48 | 3,491 | +0.15(+1.12%) |
Oct 27, 2023 | 13.41 | 13.41 | 13.28 | 13.33 | 3,098 | +0.17(+1.26%) |
Oct 26, 2023 | 13.26 | 13.26 | 13.16 | 13.16 | 543 | -0.10(-0.77%) |
Oct 25, 2023 | 13.36 | 13.36 | 13.26 | 13.26 | 561 | -0.06(-0.46%) |
Oct 24, 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 227 | +0.11(+0.82%) |
Oct 23, 2023 | 13.19 | 13.30 | 13.19 | 13.21 | 6,760 | +0.02(+0.18%) |
Oct 20, 2023 | 13.16 | 13.20 | 13.16 | 13.19 | 1,424 | -0.01(-0.05%) |
Oct 19, 2023 | 13.44 | 13.44 | 13.17 | 13.20 | 1,825 | -0.06(-0.48%) |
Oct 18, 2023 | 13.46 | 13.46 | 13.24 | 13.26 | 6,548 | -0.26(-1.89%) |
Oct 17, 2023 | 13.56 | 13.60 | 13.52 | 13.52 | 2,315 | -0.05(-0.37%) |
Oct 16, 2023 | 13.53 | 13.57 | 13.46 | 13.57 | 1,527 | +0.09(+0.68%) |
Oct 13, 2023 | 13.61 | 13.61 | 13.46 | 13.48 | 4,129 | +0.01(+0.06%) |
Oct 12, 2023 | 13.55 | 13.55 | 13.44 | 13.47 | 5,558 | -0.08(-0.59%) |
Oct 11, 2023 | 13.61 | 13.61 | 13.55 | 13.55 | 5,613 | -0.21(-1.53%) |
Oct 10, 2023 | 13.80 | 13.82 | 13.74 | 13.76 | 3,223 | +0.08(+0.58%) |
Oct 09, 2023 | 13.62 | 13.68 | 13.62 | 13.68 | 7,240 | +0.06(+0.43%) |
Oct 06, 2023 | 13.62 | 13.62 | 13.59 | 13.62 | 786 | +0.19(+1.40%) |
Oct 05, 2023 | 13.45 | 13.45 | 13.43 | 13.43 | 3,702 | +0.24(+1.86%) |
Oct 04, 2023 | 13.32 | 13.32 | 13.11 | 13.19 | 2,827 | -0.16(-1.23%) |
Oct 03, 2023 | 13.38 | 13.40 | 13.28 | 13.35 | 9,110 | -0.17(-1.26%) |
Oct 02, 2023 | 13.69 | 13.69 | 13.52 | 13.52 | 1,932 | -0.16(-1.14%) |
Sep 29, 2023 | 13.72 | 13.72 | 13.67 | 13.68 | 2,316 | -0.18(-1.26%) |
Sep 28, 2023 | 13.81 | 13.85 | 13.69 | 13.85 | 7,035 | +0.14(+1.03%) |
Sep 27, 2023 | 13.72 | 13.74 | 13.67 | 13.71 | 2,328 | -0.05(-0.33%) |
Sep 26, 2023 | 13.85 | 13.86 | 13.76 | 13.76 | 6,235 | -0.13(-0.92%) |
Sep 25, 2023 | 13.92 | 13.89 | 13.89 | 13.89 | 2,193 | -0.02(-0.16%) |
Sep 22, 2023 | 13.98 | 14.00 | 13.88 | 13.91 | 4,723 | -0.02(-0.12%) |
Sep 21, 2023 | 13.96 | 13.97 | 13.92 | 13.92 | 1,058 | -0.04(-0.30%) |
Sep 20, 2023 | 14.09 | 14.09 | 13.96 | 13.96 | 2,266 | +0.08(+0.55%) |
Sep 19, 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 271 | +0.07(+0.53%) |
Sep 18, 2023 | 13.83 | 13.83 | 13.80 | 13.81 | 484 | +0.01(+0.10%) |
Sep 15, 2023 | 13.83 | 13.83 | 13.80 | 13.80 | 430 | -0.02(-0.15%) |
Sep 14, 2023 | 13.73 | 13.83 | 13.73 | 13.82 | 1,584 | +0.28(+2.05%) |
Sep 13, 2023 | 13.56 | 13.56 | 13.54 | 13.54 | 819 | +0.01(+0.04%) |
Sep 12, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 1,171 | -0.08(-0.57%) |
Sep 11, 2023 | 13.58 | 13.67 | 13.58 | 13.62 | 10,660 | +0.04(+0.27%) |
Sep 08, 2023 | 13.56 | 13.60 | 13.56 | 13.58 | 3,533 | +0.02(+0.13%) |
Sep 07, 2023 | 13.58 | 13.58 | 13.52 | 13.56 | 1,454 | -0.06(-0.41%) |
Sep 06, 2023 | 13.64 | 13.65 | 13.61 | 13.62 | 1,248 | -0.09(-0.68%) |
Sep 05, 2023 | 13.78 | 13.78 | 13.71 | 13.71 | 664 | -0.10(-0.72%) |
Sep 01, 2023 | 13.82 | 13.87 | 13.76 | 13.81 | 3,685 | +0.14(+1.02%) |
Aug 31, 2023 | 13.77 | 13.77 | 13.67 | 13.67 | 1,636 | -0.21(-1.55%) |
Aug 30, 2023 | 13.83 | 13.89 | 13.83 | 13.89 | 3,334 | -0.01(-0.10%) |
Aug 29, 2023 | 14.48 | 14.48 | 13.78 | 13.90 | 17,567 | +0.21(+1.57%) |
Aug 28, 2023 | 13.65 | 13.72 | 13.63 | 13.68 | 10,585 | +0.12(+0.91%) |
Aug 25, 2023 | 13.50 | 13.56 | 13.50 | 13.56 | 412 | +0.07(+0.54%) |
Aug 24, 2023 | 13.64 | 13.64 | 13.49 | 13.49 | 5,911 | -0.06(-0.47%) |
Aug 23, 2023 | 13.69 | 13.71 | 13.55 | 13.55 | 2,305 | -0.04(-0.28%) |
Aug 22, 2023 | 13.67 | 13.68 | 13.58 | 13.59 | 6,933 | -0.08(-0.59%) |
Aug 21, 2023 | 13.73 | 13.73 | 13.67 | 13.67 | 6,175 | -0.06(-0.46%) |
Aug 18, 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 353 | +0.05(+0.40%) |
Aug 17, 2023 | 13.75 | 13.76 | 13.68 | 13.68 | 2,824 | -0.03(-0.23%) |
Aug 16, 2023 | 13.86 | 13.89 | 13.71 | 13.71 | 4,663 | -0.27(-1.94%) |
Aug 15, 2023 | 13.97 | 14.03 | 13.93 | 13.98 | 7,516 | -0.04(-0.29%) |
Aug 14, 2023 | 13.94 | 14.02 | 13.94 | 14.02 | 2,657 | +0.02(+0.11%) |
Aug 11, 2023 | 14.01 | 14.05 | 14.00 | 14.00 | 1,622 | -0.10(-0.74%) |
Aug 10, 2023 | 14.27 | 14.27 | 14.11 | 14.11 | 1,844 | -0.05(-0.33%) |
Aug 09, 2023 | 14.13 | 14.16 | 14.08 | 14.16 | 16,759 | -0.06(-0.43%) |
Aug 08, 2023 | 14.12 | 14.23 | 14.11 | 14.22 | 7,571 | +0.02(+0.13%) |
Aug 07, 2023 | 14.24 | 14.24 | 14.14 | 14.20 | 2,595 | +0.05(+0.34%) |
Aug 04, 2023 | 14.23 | 14.29 | 14.15 | 14.15 | 4,403 | -0.07(-0.46%) |
Aug 03, 2023 | 14.10 | 14.22 | 14.10 | 14.22 | 2,509 | +0.15(+1.10%) |
Aug 02, 2023 | 14.00 | 14.07 | 13.86 | 14.06 | 4,537 | -0.13(-0.90%) |
Aug 01, 2023 | 14.29 | 14.29 | 14.12 | 14.19 | 8,489 | -0.20(-1.39%) |
Jul 31, 2023 | 14.42 | 14.51 | 14.34 | 14.39 | 17,326 | -0.00(-0.01%) |
Jul 28, 2023 | 14.26 | 14.44 | 14.24 | 14.39 | 7,031 | +0.32(+2.28%) |
Jul 27, 2023 | 14.23 | 14.26 | 14.03 | 14.07 | 8,739 | -0.04(-0.29%) |
Jul 26, 2023 | 13.99 | 14.11 | 13.98 | 14.11 | 2,099 | +0.18(+1.27%) |
Jul 25, 2023 | 13.99 | 13.99 | 13.93 | 13.93 | 2,723 | -0.04(-0.28%) |
Jul 24, 2023 | 13.95 | 13.98 | 13.93 | 13.97 | 1,857 | -0.02(-0.11%) |
Jul 21, 2023 | 14.11 | 14.11 | 13.94 | 13.99 | 1,765 | -0.21(-1.48%) |
Jul 20, 2023 | 14.24 | 14.28 | 14.13 | 14.20 | 4,240 | +0.03(+0.19%) |
Jul 19, 2023 | 14.16 | 14.19 | 14.16 | 14.17 | 2,461 | +0.13(+0.91%) |
Jul 18, 2023 | 14.02 | 14.09 | 14.02 | 14.04 | 2,912 | +0.04(+0.26%) |
Jul 17, 2023 | 13.93 | 14.03 | 13.92 | 14.01 | 9,306 | +0.03(+0.22%) |
Jul 14, 2023 | 14.09 | 14.10 | 13.97 | 13.98 | 3,191 | -0.05(-0.35%) |
Jul 13, 2023 | 14.00 | 14.03 | 13.94 | 14.03 | 2,062 | +0.11(+0.82%) |
Jul 12, 2023 | 13.93 | 14.09 | 13.87 | 13.91 | 29,314 | +0.08(+0.60%) |
Jul 11, 2023 | 13.76 | 13.90 | 13.73 | 13.83 | 18,384 | +0.19(+1.42%) |
Jul 10, 2023 | 13.61 | 13.65 | 13.61 | 13.63 | 4,665 | -0.10(-0.69%) |
Jul 07, 2023 | 13.60 | 13.78 | 13.60 | 13.73 | 1,952 | +0.25(+1.86%) |
Jul 06, 2023 | 13.55 | 13.55 | 13.41 | 13.48 | 10,682 | -0.19(-1.40%) |
Jul 05, 2023 | 13.63 | 13.72 | 13.63 | 13.67 | 4,167 | +0.07(+0.49%) |
Jul 03, 2023 | 13.56 | 13.63 | 13.56 | 13.60 | 3,813 | +0.30(+2.26%) |
Jun 30, 2023 | 13.25 | 13.30 | 13.25 | 13.30 | 1,592 | +0.20(+1.54%) |
Jun 29, 2023 | 13.07 | 13.15 | 13.02 | 13.10 | 1,960 | -0.09(-0.72%) |
Jun 28, 2023 | 13.21 | 13.21 | 12.74 | 13.20 | 14,926 | -0.13(-1.00%) |
Jun 27, 2023 | 13.26 | 13.38 | 13.21 | 13.33 | 26,486 | +0.28(+2.12%) |
Jun 26, 2023 | 13.00 | 13.09 | 13.00 | 13.05 | 11,081 | +0.21(+1.64%) |
Jun 23, 2023 | 12.86 | 12.94 | 12.84 | 12.84 | 2,140 | -0.22(-1.65%) |
Jun 22, 2023 | 12.93 | 13.09 | 12.31 | 13.06 | 22,410 | +0.01(+0.04%) |
Jun 21, 2023 | 13.03 | 13.09 | 13.03 | 13.05 | 11,837 | -0.09(-0.65%) |
Jun 20, 2023 | 13.24 | 13.25 | 13.11 | 13.14 | 11,496 | -0.29(-2.18%) |
Jun 16, 2023 | 13.57 | 13.57 | 13.43 | 13.43 | 606 | -0.08(-0.60%) |
Jun 15, 2023 | 13.45 | 13.52 | 13.45 | 13.51 | 2,213 | +0.16(+1.19%) |
Jun 14, 2023 | 13.39 | 13.41 | 13.35 | 13.35 | 1,497 | +0.08(+0.57%) |
Jun 13, 2023 | 13.32 | 13.32 | 13.24 | 13.28 | 16,774 | +0.17(+1.32%) |
Jun 12, 2023 | 13.15 | 13.15 | 13.07 | 13.10 | 1,717 | -0.08(-0.64%) |
Jun 09, 2023 | 13.21 | 13.28 | 13.19 | 13.19 | 1,454 | -0.14(-1.06%) |
Jun 08, 2023 | 13.32 | 13.36 | 13.30 | 13.33 | 10,582 | +0.26(+2.02%) |
Jun 07, 2023 | 13.06 | 13.10 | 13.06 | 13.06 | 1,541 | +0.03(+0.26%) |
Jun 06, 2023 | 12.94 | 13.03 | 12.94 | 13.03 | 5,805 | +0.08(+0.59%) |
Jun 05, 2023 | 12.98 | 13.09 | 12.95 | 12.95 | 1,303 | -0.13(-1.02%) |
Jun 02, 2023 | 13.04 | 13.10 | 13.03 | 13.09 | 2,081 | +0.25(+1.98%) |
Jun 01, 2023 | 12.80 | 12.83 | 12.80 | 12.83 | 685 | +0.13(+1.01%) |
May 31, 2023 | 12.83 | 12.83 | 12.66 | 12.70 | 2,928 | -0.20(-1.57%) |
May 30, 2023 | 12.72 | 13.06 | 12.37 | 12.91 | 5,013 | -0.13(-1.03%) |
May 26, 2023 | 13.00 | 13.09 | 12.93 | 13.04 | 9,944 | +0.07(+0.52%) |
May 25, 2023 | 13.00 | 13.00 | 12.92 | 12.97 | 1,729 | -0.09(-0.65%) |
May 24, 2023 | 13.16 | 13.16 | 13.06 | 13.06 | 2,056 | -0.18(-1.35%) |
May 23, 2023 | 13.28 | 13.33 | 13.22 | 13.24 | 2,764 | -0.15(-1.12%) |
May 22, 2023 | 13.44 | 13.52 | 13.36 | 13.39 | 13,593 | +0.00(+0.01%) |
May 19, 2023 | 13.39 | 13.41 | 13.34 | 13.39 | 2,807 | +0.05(+0.40%) |
May 18, 2023 | 13.33 | 13.34 | 13.31 | 13.33 | 591 | -0.02(-0.14%) |
May 17, 2023 | 13.24 | 13.35 | 13.24 | 13.35 | 714 | +0.11(+0.83%) |
May 16, 2023 | 13.35 | 13.35 | 13.24 | 13.24 | 2,880 | -0.28(-2.03%) |
May 15, 2023 | 13.44 | 13.52 | 13.43 | 13.52 | 369 | +0.14(+1.04%) |
May 12, 2023 | 13.41 | 13.45 | 13.37 | 13.38 | 1,277 | -0.09(-0.70%) |
May 11, 2023 | 13.45 | 13.47 | 13.45 | 13.47 | 144 | -0.07(-0.53%) |
May 10, 2023 | 13.53 | 13.54 | 13.50 | 13.54 | 714 | +0.05(+0.37%) |
May 09, 2023 | 13.48 | 13.52 | 13.48 | 13.50 | 2,596 | -0.03(-0.22%) |
May 08, 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 990 | +0.02(+0.15%) |
May 05, 2023 | 13.35 | 13.50 | 13.35 | 13.50 | 982 | +0.20(+1.50%) |
May 04, 2023 | 13.32 | 13.32 | 13.31 | 13.31 | 1,143 | -0.07(-0.54%) |
May 03, 2023 | 13.34 | 13.44 | 13.34 | 13.38 | 9,217 | -0.01(-0.08%) |
May 02, 2023 | 13.48 | 13.48 | 13.38 | 13.39 | 13,339 | -0.29(-2.09%) |
May 01, 2023 | 13.66 | 13.67 | 13.66 | 13.67 | 746 | -0.05(-0.34%) |
Apr 28, 2023 | 13.56 | 13.72 | 13.56 | 13.72 | 894 | +0.11(+0.84%) |
Apr 27, 2023 | 13.31 | 13.61 | 13.31 | 13.61 | 1,091 | +0.06(+0.48%) |
Apr 26, 2023 | 13.62 | 13.63 | 13.54 | 13.54 | 836 | -0.15(-1.07%) |
Apr 25, 2023 | 13.93 | 13.93 | 13.69 | 13.69 | 1,663 | -0.50(-3.53%) |
Apr 24, 2023 | 14.16 | 14.19 | 14.09 | 14.19 | 13,131 | -0.01(-0.06%) |
Apr 21, 2023 | 14.39 | 14.39 | 14.16 | 14.20 | 4,142 | -0.23(-1.58%) |
Apr 20, 2023 | 14.43 | 14.52 | 14.39 | 14.43 | 1,375 | +0.04(+0.26%) |
Apr 19, 2023 | 14.36 | 14.43 | 14.33 | 14.39 | 5,479 | -0.15(-1.06%) |
Apr 18, 2023 | 13.27 | 14.64 | 13.27 | 14.54 | 14,366 | +0.06(+0.39%) |
Apr 17, 2023 | 14.45 | 14.51 | 14.44 | 14.49 | 2,706 | +0.21(+1.49%) |
Apr 14, 2023 | 14.33 | 14.33 | 14.24 | 14.28 | 2,306 | +0.08(+0.57%) |
Apr 13, 2023 | 14.17 | 14.25 | 14.15 | 14.19 | 8,994 | +0.31(+2.27%) |
Apr 12, 2023 | 13.98 | 13.98 | 13.88 | 13.88 | 7,607 | +0.06(+0.44%) |
Apr 11, 2023 | 13.76 | 13.86 | 13.76 | 13.82 | 1,351 | +0.20(+1.48%) |
Apr 10, 2023 | 13.52 | 13.62 | 13.52 | 13.62 | 483 | +0.19(+1.43%) |
Apr 06, 2023 | 13.42 | 13.48 | 13.42 | 13.42 | 1,839 | -0.05(-0.37%) |
Apr 05, 2023 | 13.58 | 13.58 | 13.47 | 13.47 | 517 | -0.14(-1.04%) |
Apr 04, 2023 | 13.59 | 13.68 | 13.59 | 13.62 | 2,772 | +0.13(+0.95%) |
Apr 03, 2023 | 13.44 | 13.52 | 13.44 | 13.49 | 16,347 | -0.21(-1.52%) |
Mar 31, 2023 | 13.70 | 13.70 | 13.64 | 13.70 | 1,611 | -0.09(-0.65%) |
Mar 30, 2023 | 13.79 | 13.79 | 13.72 | 13.79 | 1,030 | +0.23(+1.73%) |
Mar 29, 2023 | 13.57 | 13.62 | 13.55 | 13.55 | 1,611 | -0.05(-0.37%) |
Mar 28, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 217 | +0.02(+0.17%) |
Mar 27, 2023 | 13.52 | 13.58 | 13.50 | 13.58 | 8,133 | +0.05(+0.39%) |
Mar 24, 2023 | 13.50 | 13.58 | 13.49 | 13.53 | 5,936 | -0.12(-0.90%) |
Mar 23, 2023 | 13.81 | 13.82 | 13.56 | 13.65 | 2,118 | +0.14(+1.00%) |
Mar 22, 2023 | 13.58 | 13.67 | 13.51 | 13.51 | 2,915 | -0.04(-0.29%) |
Mar 21, 2023 | 13.41 | 13.58 | 13.41 | 13.55 | 18,754 | +0.22(+1.62%) |
Mar 20, 2023 | 13.52 | 13.52 | 13.31 | 13.34 | 3,470 | -0.05(-0.40%) |
Mar 17, 2023 | 13.46 | 13.46 | 13.39 | 13.39 | 55,172 | -0.08(-0.56%) |
Mar 16, 2023 | 13.47 | 13.47 | 13.40 | 13.46 | 2,548 | +0.12(+0.88%) |
Mar 15, 2023 | 13.27 | 13.35 | 13.21 | 13.35 | 4,221 | -0.16(-1.17%) |
Mar 14, 2023 | 13.67 | 13.67 | 13.40 | 13.51 | 2,576 | +0.15(+1.16%) |
Mar 13, 2023 | 13.75 | 13.75 | 13.34 | 13.35 | 5,499 | +0.01(+0.07%) |
Mar 10, 2023 | 13.53 | 13.53 | 13.32 | 13.34 | 2,602 | -0.16(-1.22%) |
Mar 09, 2023 | 13.77 | 13.82 | 13.51 | 13.51 | 5,473 | -0.18(-1.30%) |
Mar 08, 2023 | 13.60 | 13.68 | 13.57 | 13.68 | 1,932 | +0.03(+0.22%) |
Mar 07, 2023 | 13.76 | 13.76 | 13.64 | 13.65 | 5,647 | -0.16(-1.17%) |
Mar 06, 2023 | 14.01 | 14.01 | 13.82 | 13.82 | 13,518 | -0.19(-1.35%) |
Mar 03, 2023 | 13.93 | 14.01 | 13.93 | 14.00 | 2,814 | +0.23(+1.70%) |
Mar 02, 2023 | 13.72 | 13.81 | 13.71 | 13.77 | 1,276 | +0.17(+1.27%) |