Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.52 | 15.57 | 15.42 | 15.51 | 17,891 | -0.01(-0.05%) |
Feb 28, 2024 | 15.47 | 15.52 | 15.44 | 15.52 | 6,507 | +0.03(+0.17%) |
Feb 27, 2024 | 15.47 | 15.56 | 15.47 | 15.49 | 12,361 | +0.01(+0.06%) |
Feb 26, 2024 | 15.49 | 15.66 | 15.48 | 15.48 | 670,877 | -0.03(-0.19%) |
Feb 23, 2024 | 15.64 | 15.82 | 15.51 | 15.51 | 45,519 | -0.03(-0.19%) |
Feb 22, 2024 | 15.66 | 15.74 | 15.53 | 15.54 | 50,118 | -0.07(-0.44%) |
Feb 21, 2024 | 15.76 | 15.97 | 15.60 | 15.61 | 9,576 | -0.03(-0.19%) |
Feb 20, 2024 | 15.69 | 15.83 | 15.61 | 15.64 | 10,155 | +0.04(+0.25%) |
Feb 16, 2024 | 15.66 | 15.66 | 15.53 | 15.60 | 17,716 | +0.04(+0.26%) |
Feb 15, 2024 | 15.65 | 15.67 | 15.55 | 15.56 | 8,053 | +0.01(+0.05%) |
Feb 14, 2024 | 15.65 | 15.70 | 15.54 | 15.55 | 6,257 | +0.03(+0.19%) |
Feb 13, 2024 | 15.71 | 15.71 | 15.52 | 15.52 | 8,482 | -0.23(-1.44%) |
Feb 12, 2024 | 15.79 | 15.79 | 15.70 | 15.75 | 12,187 | +0.03(+0.19%) |
Feb 09, 2024 | 15.69 | 15.77 | 15.69 | 15.72 | 5,202 | -0.02(-0.13%) |
Feb 08, 2024 | 15.91 | 15.91 | 15.74 | 15.74 | 10,581 | -0.19(-1.18%) |
Feb 07, 2024 | 15.95 | 16.00 | 15.79 | 15.93 | 12,755 | -0.09(-0.56%) |
Feb 06, 2024 | 15.88 | 16.05 | 15.86 | 16.01 | 11,892 | +0.26(+1.63%) |
Feb 05, 2024 | 15.74 | 15.76 | 15.73 | 15.76 | 2,854 | -0.08(-0.50%) |
Feb 02, 2024 | 15.93 | 15.93 | 15.78 | 15.84 | 6,205 | -0.09(-0.56%) |
Feb 01, 2024 | 15.91 | 15.94 | 15.89 | 15.93 | 7,110 | +0.09(+0.56%) |
Jan 31, 2024 | 15.78 | 15.93 | 15.69 | 15.84 | 9,314 | +0.10(+0.64%) |
Jan 30, 2024 | 15.74 | 15.91 | 15.73 | 15.74 | 6,681 | +0.06(+0.37%) |
Jan 29, 2024 | 15.63 | 15.80 | 15.63 | 15.68 | 5,099 | +0.03(+0.19%) |
Jan 26, 2024 | 15.63 | 15.65 | 15.60 | 15.65 | 2,993 | -0.03(-0.19%) |
Jan 25, 2024 | 15.79 | 15.86 | 15.68 | 15.68 | 3,856 | +0.00(+0.00%) |
Jan 24, 2024 | 15.90 | 15.98 | 15.67 | 15.68 | 9,196 | -0.03(-0.19%) |
Jan 23, 2024 | 15.76 | 15.87 | 15.56 | 15.71 | 12,488 | +0.03(+0.22%) |
Jan 22, 2024 | 15.76 | 15.76 | 15.63 | 15.67 | 17,476 | +0.09(+0.60%) |
Jan 19, 2024 | 15.78 | 15.85 | 15.53 | 15.58 | 17,931 | -0.15(-0.94%) |
Jan 18, 2024 | 15.71 | 15.78 | 15.70 | 15.73 | 9,436 | -0.08(-0.50%) |
Jan 17, 2024 | 15.91 | 16.00 | 15.79 | 15.81 | 8,997 | +0.04(+0.27%) |
Jan 16, 2024 | 15.97 | 15.98 | 15.76 | 15.76 | 7,527 | -0.17(-1.07%) |
Jan 12, 2024 | 15.94 | 16.03 | 15.85 | 15.94 | 12,470 | +0.03(+0.19%) |
Jan 11, 2024 | 15.92 | 16.05 | 15.74 | 15.91 | 6,917 | +0.04(+0.25%) |
Jan 10, 2024 | 15.69 | 15.94 | 15.69 | 15.87 | 16,020 | +0.11(+0.69%) |
Jan 09, 2024 | 15.72 | 15.90 | 15.34 | 15.76 | 17,635 | -0.04(-0.28%) |
Jan 08, 2024 | 15.81 | 15.81 | 15.72 | 15.80 | 6,096 | +0.01(+0.09%) |
Jan 05, 2024 | 15.81 | 15.81 | 15.78 | 15.79 | 16,650 | +0.01(+0.06%) |
Jan 04, 2024 | 15.87 | 15.87 | 15.72 | 15.78 | 10,982 | -0.03(-0.19%) |
Jan 03, 2024 | 15.75 | 15.89 | 15.68 | 15.81 | 5,792 | -0.04(-0.28%) |
Jan 02, 2024 | 15.79 | 15.90 | 15.79 | 15.85 | 3,006 | +0.07(+0.47%) |
Dec 29, 2023 | 15.87 | 15.95 | 15.67 | 15.78 | 13,596 | -0.17(-1.05%) |
Dec 28, 2023 | 15.94 | 15.96 | 15.72 | 15.95 | 13,324 | -0.01(-0.06%) |
Dec 27, 2023 | 16.10 | 16.10 | 15.88 | 15.96 | 15,329 | -0.10(-0.62%) |
Dec 26, 2023 | 15.89 | 16.05 | 15.89 | 16.05 | 32,609 | +0.27(+1.72%) |
Dec 22, 2023 | 15.82 | 15.86 | 15.73 | 15.78 | 19,029 | +0.04(+0.27%) |
Dec 21, 2023 | 15.70 | 15.87 | 15.69 | 15.74 | 16,187 | +0.09(+0.58%) |
Dec 20, 2023 | 15.58 | 15.84 | 15.57 | 15.65 | 24,583 | +0.04(+0.25%) |
Dec 19, 2023 | 15.69 | 15.69 | 15.54 | 15.61 | 12,832 | +0.06(+0.38%) |
Dec 18, 2023 | 15.66 | 15.84 | 15.54 | 15.55 | 14,422 | -0.21(-1.36%) |
Dec 15, 2023 | 15.61 | 15.77 | 15.48 | 15.77 | 23,685 | +0.27(+1.76%) |
Dec 14, 2023 | 15.41 | 15.55 | 15.41 | 15.49 | 12,579 | +0.13(+0.83%) |
Dec 13, 2023 | 15.24 | 15.37 | 15.21 | 15.37 | 25,679 | +0.14(+0.90%) |
Dec 12, 2023 | 15.18 | 15.26 | 15.18 | 15.23 | 8,494 | +0.09(+0.58%) |
Dec 11, 2023 | 15.13 | 15.19 | 15.13 | 15.14 | 6,502 | -0.06(-0.38%) |
Dec 08, 2023 | 15.19 | 15.22 | 15.13 | 15.20 | 9,854 | -0.06(-0.38%) |
Dec 07, 2023 | 15.14 | 15.26 | 15.14 | 15.26 | 12,438 | +0.13(+0.84%) |
Dec 06, 2023 | 15.05 | 15.19 | 15.05 | 15.13 | 16,568 | +0.11(+0.71%) |
Dec 05, 2023 | 14.98 | 15.10 | 14.98 | 15.02 | 21,146 | +0.05(+0.33%) |
Dec 04, 2023 | 14.98 | 15.03 | 14.96 | 14.98 | 14,980 | -0.06(-0.39%) |
Dec 01, 2023 | 14.88 | 15.09 | 14.88 | 15.03 | 15,635 | +0.17(+1.12%) |
Nov 30, 2023 | 14.87 | 14.95 | 14.87 | 14.87 | 27,012 | -0.07(-0.46%) |
Nov 29, 2023 | 14.86 | 15.01 | 14.86 | 14.94 | 30,752 | +0.08(+0.52%) |
Nov 28, 2023 | 14.85 | 14.88 | 14.81 | 14.86 | 30,711 | +0.04(+0.26%) |
Nov 27, 2023 | 14.78 | 14.83 | 14.77 | 14.82 | 17,561 | +0.07(+0.46%) |
Nov 24, 2023 | 14.81 | 14.81 | 14.75 | 14.75 | 6,659 | -0.05(-0.33%) |
Nov 22, 2023 | 14.78 | 14.88 | 14.61 | 14.80 | 18,560 | +0.04(+0.26%) |
Nov 21, 2023 | 14.63 | 14.77 | 14.63 | 14.76 | 21,863 | +0.09(+0.60%) |
Nov 20, 2023 | 14.70 | 14.70 | 14.63 | 14.67 | 25,207 | +0.02(+0.13%) |
Nov 17, 2023 | 14.76 | 14.76 | 14.62 | 14.65 | 17,960 | -0.04(-0.27%) |
Nov 16, 2023 | 14.78 | 14.78 | 14.61 | 14.69 | 21,273 | -0.02(-0.13%) |
Nov 15, 2023 | 14.72 | 14.73 | 14.53 | 14.71 | 10,959 | -0.02(-0.13%) |
Nov 14, 2023 | 14.54 | 14.77 | 14.54 | 14.73 | 13,703 | +0.30(+2.05%) |
Nov 13, 2023 | 14.48 | 14.69 | 14.40 | 14.44 | 5,723 | -0.12(-0.83%) |
Nov 10, 2023 | 14.47 | 14.61 | 14.47 | 14.56 | 13,195 | +0.18(+1.22%) |
Nov 09, 2023 | 14.42 | 14.57 | 14.38 | 14.38 | 10,903 | -0.06(-0.41%) |
Nov 08, 2023 | 14.39 | 14.55 | 14.39 | 14.44 | 10,845 | +0.05(+0.34%) |
Nov 07, 2023 | 14.31 | 14.42 | 14.31 | 14.39 | 4,095 | +0.07(+0.48%) |
Nov 06, 2023 | 14.32 | 14.35 | 14.29 | 14.32 | 15,494 | -0.06(-0.41%) |
Nov 03, 2023 | 14.29 | 14.44 | 14.29 | 14.38 | 13,508 | +0.11(+0.75%) |
Nov 02, 2023 | 14.20 | 14.31 | 14.17 | 14.27 | 28,632 | +0.17(+1.18%) |
Nov 01, 2023 | 14.01 | 14.12 | 14.01 | 14.11 | 11,898 | +0.10(+0.70%) |
Oct 31, 2023 | 13.98 | 14.05 | 13.98 | 14.01 | 18,521 | +0.03(+0.21%) |
Oct 30, 2023 | 14.07 | 14.07 | 13.97 | 13.98 | 15,494 | -0.04(-0.28%) |
Oct 27, 2023 | 14.02 | 14.12 | 14.02 | 14.02 | 17,370 | -0.01(-0.07%) |
Oct 26, 2023 | 14.03 | 14.20 | 14.00 | 14.03 | 15,491 | +0.07(+0.49%) |
Oct 25, 2023 | 14.30 | 14.41 | 13.96 | 13.96 | 17,502 | -0.34(-2.39%) |
Oct 24, 2023 | 14.36 | 14.36 | 14.22 | 14.30 | 16,002 | +0.02(+0.14%) |
Oct 23, 2023 | 14.08 | 14.45 | 14.07 | 14.28 | 21,230 | +0.15(+1.04%) |
Oct 20, 2023 | 14.25 | 14.25 | 13.93 | 14.14 | 5,236 | -0.14(-0.96%) |
Oct 19, 2023 | 14.21 | 14.29 | 14.21 | 14.27 | 5,992 | +0.01(+0.07%) |
Oct 18, 2023 | 14.31 | 14.31 | 14.23 | 14.26 | 11,721 | -0.09(-0.61%) |
Oct 17, 2023 | 14.29 | 14.41 | 14.24 | 14.35 | 8,530 | +0.03(+0.20%) |
Oct 16, 2023 | 14.31 | 14.35 | 14.31 | 14.32 | 13,939 | -0.04(-0.27%) |
Oct 13, 2023 | 14.31 | 14.37 | 14.31 | 14.36 | 6,431 | +0.06(+0.41%) |
Oct 12, 2023 | 14.43 | 14.43 | 14.29 | 14.30 | 10,552 | -0.10(-0.68%) |
Oct 11, 2023 | 14.44 | 14.44 | 14.38 | 14.40 | 10,530 | +0.08(+0.54%) |
Oct 10, 2023 | 14.29 | 14.33 | 14.27 | 14.32 | 21,776 | +0.03(+0.20%) |
Oct 09, 2023 | 14.31 | 14.41 | 14.25 | 14.29 | 15,924 | -0.03(-0.20%) |
Oct 06, 2023 | 14.30 | 14.39 | 14.30 | 14.32 | 13,880 | +0.02(+0.16%) |
Oct 05, 2023 | 14.24 | 14.42 | 14.24 | 14.30 | 15,929 | +0.03(+0.24%) |
Oct 04, 2023 | 14.30 | 14.42 | 14.23 | 14.27 | 11,435 | +0.03(+0.20%) |
Oct 03, 2023 | 14.28 | 14.42 | 14.23 | 14.24 | 17,744 | -0.06(-0.40%) |
Oct 02, 2023 | 14.43 | 14.43 | 14.29 | 14.29 | 17,734 | -0.17(-1.20%) |
Sep 29, 2023 | 14.46 | 14.48 | 14.43 | 14.47 | 13,782 | +0.07(+0.47%) |
Sep 28, 2023 | 14.39 | 14.44 | 14.26 | 14.40 | 19,567 | +0.00(+0.00%) |
Sep 27, 2023 | 14.50 | 14.53 | 14.39 | 14.40 | 25,981 | +0.02(+0.13%) |
Sep 26, 2023 | 14.44 | 14.48 | 14.38 | 14.38 | 23,403 | +0.02(+0.13%) |
Sep 25, 2023 | 14.41 | 14.42 | 14.36 | 14.36 | 18,757 | -0.10(-0.67%) |
Sep 22, 2023 | 14.48 | 14.51 | 14.46 | 14.46 | 111,965 | +0.00(+0.00%) |
Sep 21, 2023 | 14.61 | 14.61 | 14.41 | 14.46 | 89,417 | -0.16(-1.12%) |
Sep 20, 2023 | 14.63 | 14.69 | 14.61 | 14.62 | 8,302 | +0.01(+0.07%) |
Sep 19, 2023 | 14.61 | 14.65 | 14.61 | 14.61 | 6,851 | -0.01(-0.07%) |
Sep 18, 2023 | 14.61 | 14.65 | 14.61 | 14.62 | 5,674 | -0.03(-0.20%) |
Sep 15, 2023 | 14.65 | 14.66 | 14.65 | 14.65 | 9,229 | -0.01(-0.07%) |
Sep 14, 2023 | 14.68 | 14.68 | 14.66 | 14.66 | 9,534 | +0.00(+0.00%) |
Sep 13, 2023 | 14.69 | 14.70 | 14.66 | 14.66 | 19,569 | +0.00(+0.00%) |
Sep 12, 2023 | 14.71 | 14.74 | 14.65 | 14.66 | 17,815 | -0.01(-0.07%) |
Sep 11, 2023 | 14.69 | 14.75 | 14.66 | 14.67 | 13,331 | -0.02(-0.13%) |
Sep 08, 2023 | 14.68 | 14.76 | 14.68 | 14.69 | 23,332 | -0.04(-0.26%) |
Sep 07, 2023 | 14.67 | 14.73 | 14.67 | 14.73 | 13,354 | +0.04(+0.26%) |
Sep 06, 2023 | 14.68 | 14.76 | 14.68 | 14.69 | 13,377 | -0.02(-0.13%) |
Sep 05, 2023 | 14.71 | 14.79 | 14.70 | 14.71 | 10,967 | -0.06(-0.39%) |
Sep 01, 2023 | 14.80 | 14.81 | 14.76 | 14.77 | 11,144 | -0.04(-0.26%) |
Aug 31, 2023 | 14.76 | 14.82 | 14.75 | 14.80 | 28,262 | +0.03(+0.20%) |
Aug 30, 2023 | 14.79 | 14.79 | 14.67 | 14.78 | 17,993 | +0.02(+0.13%) |
Aug 29, 2023 | 14.65 | 14.78 | 14.65 | 14.76 | 8,650 | +0.00(+0.00%) |
Aug 28, 2023 | 14.67 | 14.83 | 14.66 | 14.76 | 7,759 | +0.07(+0.44%) |
Aug 25, 2023 | 14.65 | 14.75 | 14.65 | 14.69 | 4,707 | -0.02(-0.12%) |
Aug 24, 2023 | 14.76 | 14.78 | 14.70 | 14.71 | 9,875 | -0.06(-0.39%) |
Aug 23, 2023 | 14.71 | 14.77 | 14.71 | 14.77 | 7,896 | +0.08(+0.55%) |
Aug 22, 2023 | 14.56 | 14.71 | 14.56 | 14.69 | 10,026 | +0.04(+0.29%) |
Aug 21, 2023 | 14.74 | 14.74 | 14.63 | 14.64 | 5,758 | -0.09(-0.58%) |
Aug 18, 2023 | 14.73 | 14.79 | 14.73 | 14.73 | 10,726 | +0.00(+0.01%) |
Aug 17, 2023 | 14.80 | 14.81 | 14.73 | 14.73 | 7,128 | -0.05(-0.33%) |
Aug 16, 2023 | 14.77 | 14.83 | 14.77 | 14.78 | 11,407 | +0.01(+0.07%) |
Aug 15, 2023 | 14.85 | 14.89 | 14.76 | 14.77 | 10,418 | -0.09(-0.58%) |
Aug 14, 2023 | 14.82 | 14.86 | 14.80 | 14.85 | 6,904 | -0.03(-0.19%) |
Aug 11, 2023 | 14.87 | 15.26 | 14.83 | 14.88 | 10,150 | +0.03(+0.23%) |
Aug 10, 2023 | 14.75 | 14.90 | 14.75 | 14.85 | 7,980 | -0.02(-0.16%) |
Aug 09, 2023 | 14.89 | 14.92 | 14.82 | 14.87 | 13,790 | +0.05(+0.32%) |
Aug 08, 2023 | 14.86 | 14.88 | 14.81 | 14.82 | 15,836 | +0.01(+0.07%) |
Aug 07, 2023 | 14.77 | 15.34 | 14.76 | 14.81 | 21,495 | +0.00(+0.00%) |
Aug 04, 2023 | 14.82 | 14.90 | 14.78 | 14.81 | 12,681 | -0.01(-0.07%) |
Aug 03, 2023 | 14.97 | 15.35 | 14.76 | 14.82 | 18,523 | -0.27(-1.79%) |
Aug 02, 2023 | 15.05 | 15.11 | 15.05 | 15.09 | 15,670 | -0.02(-0.16%) |
Aug 01, 2023 | 15.14 | 15.14 | 15.09 | 15.12 | 15,406 | -0.11(-0.73%) |
Jul 31, 2023 | 15.13 | 15.31 | 15.11 | 15.23 | 14,443 | +0.02(+0.13%) |
Jul 28, 2023 | 15.16 | 15.26 | 15.15 | 15.21 | 15,326 | -0.01(-0.06%) |
Jul 27, 2023 | 15.16 | 15.31 | 14.95 | 15.22 | 43,659 | +0.08(+0.51%) |
Jul 26, 2023 | 15.20 | 15.26 | 15.01 | 15.14 | 11,911 | -0.11(-0.69%) |
Jul 25, 2023 | 14.92 | 15.39 | 14.92 | 15.25 | 41,316 | +0.28(+1.86%) |
Jul 24, 2023 | 15.03 | 15.04 | 14.90 | 14.97 | 15,977 | +0.00(+0.00%) |
Jul 21, 2023 | 15.05 | 15.14 | 14.97 | 14.97 | 13,395 | -0.02(-0.13%) |
Jul 20, 2023 | 15.02 | 15.08 | 14.98 | 14.99 | 20,848 | -0.10(-0.64%) |
Jul 19, 2023 | 14.97 | 15.10 | 14.97 | 15.08 | 9,948 | +0.08(+0.51%) |
Jul 18, 2023 | 15.04 | 15.05 | 15.00 | 15.01 | 12,497 | +0.02(+0.13%) |
Jul 17, 2023 | 14.99 | 15.00 | 14.97 | 14.99 | 13,211 | -0.02(-0.13%) |
Jul 14, 2023 | 14.98 | 15.03 | 14.98 | 15.01 | 6,331 | -0.03(-0.19%) |
Jul 13, 2023 | 15.12 | 15.43 | 14.99 | 15.04 | 24,303 | +0.01(+0.06%) |
Jul 12, 2023 | 14.98 | 15.05 | 14.97 | 15.03 | 13,051 | +0.10(+0.64%) |
Jul 11, 2023 | 14.95 | 15.59 | 14.93 | 14.93 | 9,876 | +0.05(+0.32%) |
Jul 10, 2023 | 14.83 | 15.02 | 14.83 | 14.88 | 7,771 | -0.04(-0.26%) |
Jul 07, 2023 | 14.96 | 15.02 | 14.85 | 14.92 | 6,419 | -0.12(-0.77%) |
Jul 06, 2023 | 14.77 | 15.04 | 14.73 | 15.04 | 6,455 | +0.21(+1.42%) |
Jul 05, 2023 | 14.81 | 14.83 | 14.81 | 14.82 | 12,849 | +0.04(+0.26%) |
Jul 03, 2023 | 14.87 | 14.91 | 14.79 | 14.79 | 8,199 | -0.07(-0.50%) |
Jun 30, 2023 | 14.91 | 14.98 | 14.78 | 14.86 | 10,303 | +0.02(+0.12%) |
Jun 29, 2023 | 14.82 | 14.94 | 14.82 | 14.84 | 19,375 | -0.10(-0.70%) |
Jun 28, 2023 | 14.84 | 14.97 | 14.84 | 14.95 | 8,697 | +0.07(+0.45%) |
Jun 27, 2023 | 14.92 | 14.93 | 14.88 | 14.88 | 16,068 | +0.02(+0.13%) |
Jun 26, 2023 | 14.97 | 14.97 | 14.83 | 14.86 | 10,458 | +0.00(+0.00%) |
Jun 23, 2023 | 14.95 | 14.97 | 14.86 | 14.86 | 9,334 | -0.02(-0.13%) |
Jun 22, 2023 | 14.92 | 14.95 | 14.87 | 14.88 | 13,954 | -0.05(-0.32%) |
Jun 21, 2023 | 15.02 | 15.02 | 14.92 | 14.93 | 10,796 | -0.01(-0.06%) |
Jun 20, 2023 | 15.03 | 15.03 | 14.94 | 14.94 | 9,085 | -0.08(-0.51%) |
Jun 16, 2023 | 15.09 | 15.10 | 15.02 | 15.02 | 7,434 | -0.09(-0.63%) |
Jun 15, 2023 | 15.18 | 15.34 | 14.94 | 15.11 | 11,769 | -0.04(-0.26%) |
Jun 14, 2023 | 14.93 | 15.38 | 14.93 | 15.15 | 10,370 | +0.22(+1.47%) |
Jun 13, 2023 | 15.09 | 15.09 | 14.89 | 14.93 | 7,589 | -0.13(-0.88%) |
Jun 12, 2023 | 14.83 | 15.10 | 14.83 | 15.06 | 10,842 | +0.24(+1.60%) |
Jun 09, 2023 | 14.81 | 14.97 | 14.81 | 14.82 | 11,324 | -0.05(-0.32%) |
Jun 08, 2023 | 14.82 | 15.17 | 14.80 | 14.87 | 9,899 | +0.05(+0.33%) |
Jun 07, 2023 | 14.85 | 14.96 | 14.75 | 14.82 | 10,875 | -0.08(-0.52%) |
Jun 06, 2023 | 14.77 | 14.90 | 14.74 | 14.90 | 8,029 | +0.10(+0.67%) |
Jun 05, 2023 | 14.79 | 14.82 | 14.78 | 14.80 | 8,604 | -0.07(-0.48%) |
Jun 02, 2023 | 14.90 | 14.95 | 14.81 | 14.87 | 6,976 | -0.09(-0.60%) |
Jun 01, 2023 | 14.92 | 14.98 | 14.82 | 14.96 | 10,761 | +0.00(+0.03%) |
May 31, 2023 | 14.86 | 15.00 | 14.86 | 14.96 | 7,603 | +0.10(+0.64%) |
May 30, 2023 | 14.82 | 14.87 | 14.81 | 14.86 | 3,793 | -0.03(-0.19%) |
May 26, 2023 | 14.73 | 14.89 | 14.73 | 14.89 | 7,381 | +0.10(+0.71%) |
May 25, 2023 | 14.73 | 14.84 | 14.73 | 14.79 | 4,739 | +0.04(+0.26%) |
May 24, 2023 | 14.78 | 14.80 | 14.73 | 14.75 | 8,842 | -0.03(-0.19%) |
May 23, 2023 | 14.75 | 14.98 | 14.75 | 14.78 | 15,490 | +0.00(+0.00%) |
May 22, 2023 | 14.75 | 15.47 | 14.75 | 14.78 | 11,444 | +0.00(+0.00%) |
May 19, 2023 | 14.73 | 14.91 | 14.73 | 14.78 | 23,141 | +0.03(+0.19%) |
May 18, 2023 | 14.78 | 14.78 | 14.75 | 14.75 | 13,914 | +0.02(+0.13%) |
May 17, 2023 | 14.62 | 14.91 | 14.62 | 14.73 | 17,415 | +0.12(+0.85%) |
May 16, 2023 | 14.84 | 14.98 | 14.61 | 14.61 | 23,967 | -0.21(-1.41%) |
May 15, 2023 | 14.68 | 14.93 | 14.68 | 14.82 | 22,690 | +0.05(+0.32%) |
May 12, 2023 | 14.76 | 14.79 | 14.75 | 14.77 | 19,001 | -0.02(-0.13%) |
May 11, 2023 | 14.78 | 14.82 | 14.75 | 14.79 | 18,459 | +0.01(+0.06%) |
May 10, 2023 | 14.94 | 14.94 | 14.66 | 14.78 | 23,638 | -0.06(-0.38%) |
May 09, 2023 | 14.81 | 15.04 | 14.79 | 14.83 | 12,228 | -0.02(-0.13%) |
May 08, 2023 | 14.89 | 15.07 | 14.62 | 14.85 | 27,084 | -0.15(-0.98%) |
May 05, 2023 | 15.07 | 15.07 | 15.00 | 15.00 | 3,671 | -0.01(-0.10%) |
May 04, 2023 | 14.88 | 15.24 | 14.87 | 15.02 | 12,693 | +0.10(+0.64%) |
May 03, 2023 | 14.85 | 14.94 | 14.85 | 14.92 | 18,400 | +0.04(+0.26%) |
May 02, 2023 | 14.88 | 15.07 | 14.85 | 14.88 | 28,500 | +0.04(+0.26%) |
May 01, 2023 | 14.90 | 15.02 | 14.82 | 14.84 | 20,291 | -0.10(-0.64%) |
Apr 28, 2023 | 14.91 | 14.96 | 14.89 | 14.94 | 11,907 | +0.02(+0.16%) |
Apr 27, 2023 | 14.94 | 14.94 | 14.80 | 14.92 | 18,974 | -0.14(-0.92%) |
Apr 26, 2023 | 14.87 | 15.19 | 14.87 | 15.05 | 24,547 | +0.13(+0.89%) |
Apr 25, 2023 | 14.82 | 14.98 | 14.82 | 14.92 | 20,324 | +0.04(+0.26%) |
Apr 24, 2023 | 14.94 | 14.94 | 14.75 | 14.88 | 27,757 | -0.01(-0.06%) |
Apr 21, 2023 | 14.97 | 15.07 | 14.84 | 14.89 | 18,307 | -0.01(-0.06%) |
Apr 20, 2023 | 15.41 | 15.41 | 14.82 | 14.90 | 14,729 | -0.47(-3.03%) |
Apr 19, 2023 | 15.42 | 15.42 | 15.36 | 15.37 | 9,811 | -0.01(-0.06%) |
Apr 18, 2023 | 15.32 | 15.44 | 15.06 | 15.38 | 7,232 | +0.01(+0.06%) |
Apr 17, 2023 | 15.35 | 15.45 | 15.35 | 15.37 | 5,573 | +0.03(+0.19%) |
Apr 14, 2023 | 15.37 | 15.41 | 15.32 | 15.34 | 4,588 | -0.11(-0.72%) |
Apr 13, 2023 | 15.39 | 15.57 | 15.11 | 15.45 | 10,922 | +0.10(+0.66%) |
Apr 12, 2023 | 15.27 | 15.47 | 15.12 | 15.35 | 22,101 | +0.10(+0.69%) |
Apr 11, 2023 | 15.10 | 15.27 | 15.04 | 15.24 | 10,182 | +0.09(+0.56%) |
Apr 10, 2023 | 15.13 | 15.28 | 14.99 | 15.16 | 22,447 | +0.03(+0.19%) |
Apr 06, 2023 | 15.02 | 15.14 | 15.02 | 15.13 | 25,510 | +0.06(+0.38%) |
Apr 05, 2023 | 14.96 | 15.16 | 14.94 | 15.07 | 21,311 | +0.16(+1.08%) |
Apr 04, 2023 | 14.86 | 15.01 | 14.85 | 14.91 | 12,335 | -0.01(-0.06%) |
Apr 03, 2023 | 14.93 | 15.04 | 14.86 | 14.92 | 13,670 | +0.00(+0.00%) |
Mar 31, 2023 | 14.78 | 14.99 | 14.78 | 14.92 | 13,659 | +0.15(+1.02%) |
Mar 30, 2023 | 14.74 | 14.87 | 14.62 | 14.77 | 19,445 | -0.02(-0.13%) |
Mar 29, 2023 | 14.73 | 14.94 | 14.71 | 14.79 | 10,770 | +0.06(+0.38%) |
Mar 28, 2023 | 14.73 | 14.84 | 14.67 | 14.73 | 13,781 | -0.03(-0.19%) |
Mar 27, 2023 | 14.68 | 14.87 | 14.64 | 14.76 | 25,521 | +0.03(+0.19%) |
Mar 24, 2023 | 14.74 | 14.74 | 14.67 | 14.73 | 9,758 | +0.05(+0.35%) |
Mar 23, 2023 | 14.66 | 14.68 | 14.66 | 14.68 | 50,621 | -0.02(-0.15%) |
Mar 22, 2023 | 14.72 | 14.72 | 14.58 | 14.70 | 14,947 | +0.01(+0.05%) |
Mar 21, 2023 | 14.68 | 14.71 | 14.67 | 14.69 | 9,615 | +0.04(+0.26%) |
Mar 20, 2023 | 14.63 | 14.67 | 14.62 | 14.66 | 15,384 | +0.03(+0.19%) |
Mar 17, 2023 | 14.63 | 14.66 | 14.61 | 14.63 | 10,699 | -0.01(-0.06%) |
Mar 16, 2023 | 14.58 | 14.69 | 14.58 | 14.64 | 15,319 | +0.04(+0.26%) |
Mar 15, 2023 | 14.62 | 14.72 | 14.57 | 14.60 | 8,394 | -0.07(-0.45%) |
Mar 14, 2023 | 14.60 | 14.73 | 14.57 | 14.67 | 11,539 | +0.08(+0.52%) |
Mar 13, 2023 | 14.69 | 14.89 | 14.58 | 14.59 | 13,652 | +0.00(+0.00%) |
Mar 10, 2023 | 14.54 | 14.70 | 14.49 | 14.59 | 35,025 | +0.08(+0.52%) |
Mar 09, 2023 | 14.60 | 14.62 | 14.51 | 14.52 | 13,154 | -0.08(-0.58%) |
Mar 08, 2023 | 14.55 | 14.64 | 14.53 | 14.60 | 8,856 | +0.05(+0.32%) |
Mar 07, 2023 | 14.55 | 14.63 | 14.52 | 14.55 | 13,196 | -0.02(-0.13%) |
Mar 06, 2023 | 14.62 | 14.68 | 14.53 | 14.57 | 90,719 | -0.13(-0.89%) |
Mar 03, 2023 | 14.67 | 14.74 | 14.61 | 14.70 | 14,513 | -0.03(-0.19%) |
Mar 02, 2023 | 14.55 | 14.73 | 14.55 | 14.73 | 18,080 | +0.08(+0.58%) |