Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.83 | 20.00 | 20.00 | 19.96 | 611,166 | +0.19(+0.94%) |
Mar 27, 2024 | 19.55 | 19.81 | 19.50 | 19.78 | 511,536 | +0.34(+1.77%) |
Mar 26, 2024 | 19.63 | 19.81 | 19.28 | 19.43 | 931,877 | -0.26(-1.30%) |
Mar 25, 2024 | 20.03 | 20.07 | 19.69 | 19.69 | 608,279 | -0.36(-1.81%) |
Mar 22, 2024 | 19.95 | 20.13 | 19.83 | 20.05 | 540,103 | +0.10(+0.49%) |
Mar 21, 2024 | 19.50 | 20.06 | 19.50 | 19.95 | 678,910 | +0.49(+2.52%) |
Mar 20, 2024 | 19.32 | 19.54 | 19.04 | 19.46 | 982,459 | -0.22(-1.10%) |
Mar 19, 2024 | 19.85 | 19.94 | 19.65 | 19.68 | 966,641 | -0.22(-1.09%) |
Mar 18, 2024 | 20.01 | 20.03 | 19.71 | 19.89 | 616,395 | -0.16(-0.78%) |
Mar 15, 2024 | 20.08 | 20.22 | 19.88 | 20.05 | 913,948 | -0.07(-0.34%) |
Mar 14, 2024 | 20.46 | 20.50 | 19.97 | 20.12 | 672,348 | -0.34(-1.68%) |
Mar 13, 2024 | 20.82 | 20.86 | 20.37 | 20.46 | 567,449 | -0.33(-1.61%) |
Mar 12, 2024 | 20.40 | 20.84 | 20.12 | 20.80 | 858,133 | +0.39(+1.92%) |
Mar 11, 2024 | 20.08 | 20.42 | 19.86 | 20.41 | 562,855 | +0.07(+0.34%) |
Mar 08, 2024 | 20.13 | 20.34 | 19.96 | 20.34 | 654,673 | +0.26(+1.27%) |
Mar 07, 2024 | 19.52 | 20.11 | 19.46 | 20.08 | 666,031 | +0.49(+2.51%) |
Mar 06, 2024 | 19.50 | 19.79 | 19.34 | 19.59 | 683,738 | +0.09(+0.45%) |
Mar 05, 2024 | 19.27 | 19.73 | 19.19 | 19.50 | 874,220 | +0.18(+0.91%) |
Mar 04, 2024 | 19.91 | 19.94 | 19.33 | 19.33 | 853,617 | -0.58(-2.90%) |
Mar 01, 2024 | 19.75 | 20.11 | 19.60 | 19.90 | 1,103,732 | +0.28(+1.42%) |
Feb 29, 2024 | 19.22 | 19.66 | 19.16 | 19.62 | 805,384 | +0.42(+2.20%) |
Feb 28, 2024 | 19.42 | 19.55 | 19.01 | 19.20 | 903,556 | +0.26(+1.37%) |
Feb 27, 2024 | 18.96 | 19.38 | 18.88 | 18.94 | 702,355 | +0.21(+1.13%) |
Feb 26, 2024 | 18.90 | 19.01 | 18.53 | 18.73 | 761,929 | -0.38(-2.01%) |
Feb 23, 2024 | 18.64 | 19.18 | 18.64 | 19.11 | 1,450,410 | +0.37(+1.95%) |
Feb 22, 2024 | 17.80 | 19.01 | 17.65 | 18.75 | 1,883,016 | +1.27(+7.27%) |
Feb 21, 2024 | 17.45 | 17.59 | 17.33 | 17.48 | 734,826 | +0.24(+1.39%) |
Feb 20, 2024 | 17.03 | 17.37 | 16.82 | 17.24 | 1,089,498 | +0.19(+1.13%) |
Feb 16, 2024 | 17.05 | 17.23 | 16.97 | 17.05 | 601,050 | +0.03(+0.17%) |
Feb 15, 2024 | 16.86 | 17.25 | 16.67 | 17.02 | 555,444 | +0.09(+0.51%) |
Feb 14, 2024 | 17.10 | 17.15 | 16.68 | 16.93 | 711,153 | -0.04(-0.23%) |
Feb 13, 2024 | 17.48 | 17.48 | 16.94 | 16.97 | 658,733 | -0.66(-3.76%) |
Feb 12, 2024 | 17.48 | 17.70 | 17.41 | 17.63 | 749,675 | +0.14(+0.82%) |
Feb 09, 2024 | 17.15 | 17.55 | 17.13 | 17.49 | 866,373 | +0.35(+2.02%) |
Feb 08, 2024 | 17.07 | 17.25 | 17.06 | 17.14 | 527,761 | -0.11(-0.61%) |
Feb 07, 2024 | 17.20 | 17.30 | 17.06 | 17.25 | 506,077 | +0.00(+0.00%) |
Feb 06, 2024 | 16.93 | 17.53 | 16.90 | 17.25 | 899,661 | +0.47(+2.81%) |
Feb 05, 2024 | 16.64 | 16.84 | 16.55 | 16.78 | 1,044,397 | +0.17(+1.04%) |
Feb 02, 2024 | 16.64 | 16.76 | 16.30 | 16.60 | 1,013,908 | -0.30(-1.76%) |
Feb 01, 2024 | 17.02 | 17.49 | 16.69 | 16.90 | 1,156,941 | +0.03(+0.17%) |
Jan 31, 2024 | 17.25 | 17.31 | 16.87 | 16.87 | 693,198 | -0.33(-1.90%) |
Jan 30, 2024 | 16.98 | 17.24 | 16.96 | 17.20 | 550,821 | +0.14(+0.85%) |
Jan 29, 2024 | 17.08 | 17.08 | 16.68 | 17.06 | 603,842 | -0.08(-0.45%) |
Jan 26, 2024 | 16.83 | 17.17 | 16.76 | 17.13 | 662,581 | +0.38(+2.24%) |
Jan 25, 2024 | 17.00 | 17.00 | 16.46 | 16.76 | 601,312 | -0.22(-1.30%) |
Jan 24, 2024 | 16.35 | 16.99 | 16.35 | 16.98 | 989,860 | +0.80(+4.93%) |
Jan 23, 2024 | 16.35 | 16.43 | 16.18 | 16.18 | 694,935 | -0.22(-1.35%) |
Jan 22, 2024 | 16.37 | 16.43 | 16.21 | 16.40 | 671,194 | -0.05(-0.29%) |
Jan 19, 2024 | 16.38 | 16.46 | 16.10 | 16.45 | 962,332 | +0.12(+0.71%) |
Jan 18, 2024 | 15.86 | 16.36 | 15.76 | 16.33 | 929,080 | +0.65(+4.17%) |
Jan 17, 2024 | 15.51 | 15.81 | 15.38 | 15.68 | 553,682 | +0.04(+0.25%) |
Jan 16, 2024 | 15.56 | 15.84 | 15.38 | 15.64 | 835,146 | +0.30(+1.94%) |
Jan 12, 2024 | 15.49 | 15.60 | 15.24 | 15.34 | 615,948 | +0.12(+0.76%) |
Jan 11, 2024 | 15.37 | 15.37 | 15.07 | 15.23 | 415,430 | -0.18(-1.19%) |
Jan 10, 2024 | 15.47 | 15.64 | 15.37 | 15.41 | 717,165 | +0.09(+0.57%) |
Jan 09, 2024 | 15.66 | 15.66 | 15.19 | 15.32 | 723,826 | -0.52(-3.28%) |
Jan 08, 2024 | 15.93 | 15.97 | 15.58 | 15.84 | 679,719 | -0.41(-2.54%) |
Jan 05, 2024 | 15.84 | 16.36 | 15.59 | 16.26 | 816,611 | -0.10(-0.59%) |
Jan 04, 2024 | 16.28 | 16.62 | 16.20 | 16.35 | 1,152,275 | +0.22(+1.37%) |
Jan 03, 2024 | 15.67 | 16.39 | 15.60 | 16.13 | 1,378,354 | +0.51(+3.26%) |
Jan 02, 2024 | 16.02 | 16.13 | 15.61 | 15.62 | 785,253 | -0.34(-2.11%) |
Dec 29, 2023 | 15.97 | 16.07 | 15.75 | 15.96 | 677,108 | +0.11(+0.67%) |
Dec 28, 2023 | 15.74 | 16.08 | 15.70 | 15.85 | 698,891 | +0.03(+0.18%) |
Dec 27, 2023 | 15.60 | 15.85 | 15.60 | 15.82 | 624,392 | +0.21(+1.36%) |
Dec 26, 2023 | 15.68 | 15.81 | 15.48 | 15.61 | 635,034 | -0.22(-1.40%) |
Dec 22, 2023 | 15.72 | 15.91 | 15.64 | 15.83 | 721,984 | +0.27(+1.73%) |
Dec 21, 2023 | 15.35 | 15.56 | 15.22 | 15.56 | 542,324 | +0.41(+2.73%) |
Dec 20, 2023 | 15.24 | 15.54 | 15.10 | 15.15 | 827,575 | -0.14(-0.94%) |
Dec 19, 2023 | 15.17 | 15.30 | 14.98 | 15.29 | 876,444 | +0.09(+0.57%) |
Dec 18, 2023 | 15.39 | 15.60 | 15.06 | 15.21 | 946,864 | +0.11(+0.70%) |
Dec 15, 2023 | 14.78 | 15.18 | 14.67 | 15.10 | 1,216,627 | +0.53(+3.63%) |
Dec 14, 2023 | 14.35 | 14.66 | 14.34 | 14.57 | 892,807 | +0.40(+2.85%) |
Dec 13, 2023 | 14.13 | 14.21 | 13.74 | 14.17 | 792,404 | -0.05(-0.34%) |
Dec 12, 2023 | 13.96 | 14.27 | 13.88 | 14.22 | 629,500 | +0.31(+2.21%) |
Dec 11, 2023 | 13.77 | 14.00 | 13.74 | 13.91 | 505,920 | +0.14(+1.05%) |
Dec 08, 2023 | 13.71 | 13.92 | 13.68 | 13.77 | 477,753 | +0.13(+0.99%) |
Dec 07, 2023 | 13.89 | 13.89 | 13.49 | 13.63 | 765,225 | -0.26(-1.87%) |
Dec 06, 2023 | 14.10 | 14.28 | 13.84 | 13.89 | 742,297 | -0.21(-1.50%) |
Dec 05, 2023 | 14.67 | 14.73 | 14.05 | 14.10 | 1,167,498 | -0.95(-6.33%) |
Dec 04, 2023 | 15.45 | 15.45 | 14.96 | 15.05 | 972,818 | -0.46(-2.98%) |
Dec 01, 2023 | 14.96 | 15.54 | 14.91 | 15.52 | 1,125,305 | +0.59(+3.93%) |
Nov 30, 2023 | 14.60 | 14.97 | 14.60 | 14.93 | 1,046,122 | +0.43(+2.99%) |
Nov 29, 2023 | 14.48 | 14.58 | 14.34 | 14.50 | 739,318 | +0.15(+1.07%) |
Nov 28, 2023 | 14.62 | 14.62 | 14.33 | 14.34 | 525,693 | -0.25(-1.71%) |
Nov 27, 2023 | 14.78 | 14.85 | 14.48 | 14.59 | 727,780 | -0.21(-1.43%) |
Nov 24, 2023 | 14.43 | 14.85 | 14.42 | 14.80 | 643,214 | +0.66(+4.69%) |
Nov 22, 2023 | 14.18 | 14.24 | 14.04 | 14.14 | 663,584 | -0.08(-0.54%) |
Nov 21, 2023 | 13.72 | 14.27 | 13.65 | 14.22 | 1,132,765 | +0.56(+4.08%) |
Nov 20, 2023 | 13.69 | 13.70 | 13.47 | 13.66 | 1,179,548 | -0.01(-0.07%) |
Nov 17, 2023 | 13.61 | 13.88 | 13.56 | 13.67 | 918,323 | +0.18(+1.34%) |
Nov 16, 2023 | 13.23 | 13.50 | 13.23 | 13.49 | 1,055,297 | +0.19(+1.43%) |
Nov 15, 2023 | 13.26 | 13.35 | 13.15 | 13.30 | 1,072,141 | +0.03(+0.21%) |
Nov 14, 2023 | 13.10 | 13.28 | 12.86 | 13.27 | 954,219 | +0.24(+1.83%) |
Nov 13, 2023 | 12.83 | 13.08 | 12.83 | 13.03 | 613,132 | +0.20(+1.56%) |
Nov 10, 2023 | 13.07 | 13.11 | 12.77 | 12.83 | 514,819 | -0.20(-1.53%) |
Nov 09, 2023 | 12.55 | 13.34 | 12.47 | 13.03 | 1,624,619 | +0.83(+6.79%) |
Nov 08, 2023 | 12.39 | 12.39 | 12.04 | 12.20 | 707,442 | -0.25(-1.99%) |
Nov 07, 2023 | 12.67 | 12.71 | 12.45 | 12.45 | 550,099 | -0.31(-2.46%) |
Nov 06, 2023 | 12.78 | 12.80 | 12.64 | 12.76 | 482,514 | -0.01(-0.07%) |
Nov 03, 2023 | 12.59 | 12.89 | 12.49 | 12.77 | 779,379 | +0.21(+1.67%) |
Nov 02, 2023 | 12.54 | 12.65 | 12.45 | 12.56 | 668,398 | +0.20(+1.62%) |
Nov 01, 2023 | 12.57 | 12.57 | 12.25 | 12.36 | 737,182 | -0.17(-1.37%) |
Oct 31, 2023 | 12.58 | 12.79 | 12.46 | 12.54 | 541,360 | -0.01(-0.08%) |
Oct 30, 2023 | 12.65 | 12.77 | 12.30 | 12.55 | 639,072 | +0.03(+0.23%) |
Oct 27, 2023 | 12.79 | 12.83 | 12.49 | 12.52 | 602,835 | -0.28(-2.16%) |
Oct 26, 2023 | 12.99 | 12.99 | 12.62 | 12.79 | 790,576 | -0.28(-2.11%) |
Oct 25, 2023 | 13.17 | 13.19 | 12.96 | 13.07 | 594,134 | -0.26(-1.93%) |
Oct 24, 2023 | 13.07 | 13.41 | 13.04 | 13.33 | 520,003 | +0.30(+2.26%) |
Oct 23, 2023 | 13.42 | 13.42 | 13.02 | 13.03 | 529,024 | -0.49(-3.59%) |
Oct 20, 2023 | 13.62 | 13.72 | 13.35 | 13.52 | 636,444 | -0.11(-0.84%) |
Oct 19, 2023 | 13.61 | 13.82 | 13.53 | 13.63 | 593,979 | -0.10(-0.69%) |
Oct 18, 2023 | 13.74 | 13.84 | 13.57 | 13.73 | 378,415 | -0.18(-1.30%) |
Oct 17, 2023 | 13.65 | 13.96 | 13.65 | 13.91 | 767,639 | +0.32(+2.38%) |
Oct 16, 2023 | 13.65 | 13.74 | 13.49 | 13.58 | 517,596 | -0.14(-1.04%) |
Oct 13, 2023 | 13.75 | 13.79 | 13.53 | 13.73 | 402,548 | +0.10(+0.70%) |
Oct 12, 2023 | 13.79 | 13.85 | 13.54 | 13.63 | 410,706 | -0.15(-1.10%) |
Oct 11, 2023 | 13.70 | 13.79 | 13.56 | 13.78 | 324,872 | -0.02(-0.14%) |
Oct 10, 2023 | 13.92 | 14.03 | 13.77 | 13.80 | 485,274 | -0.12(-0.89%) |
Oct 09, 2023 | 13.88 | 14.00 | 13.75 | 13.93 | 634,006 | +0.05(+0.34%) |
Oct 06, 2023 | 13.62 | 13.91 | 13.56 | 13.88 | 596,137 | +0.26(+1.89%) |
Oct 05, 2023 | 13.23 | 13.67 | 13.22 | 13.62 | 586,338 | +0.43(+3.25%) |
Oct 04, 2023 | 13.07 | 13.27 | 12.98 | 13.19 | 632,915 | -0.01(-0.07%) |
Oct 03, 2023 | 13.51 | 13.61 | 13.12 | 13.20 | 832,028 | -0.31(-2.32%) |
Oct 02, 2023 | 13.33 | 13.65 | 13.32 | 13.52 | 1,639,142 | +0.20(+1.50%) |
Sep 29, 2023 | 13.29 | 13.35 | 13.24 | 13.32 | 454,920 | +0.11(+0.86%) |
Sep 28, 2023 | 13.18 | 13.25 | 13.03 | 13.20 | 507,340 | -0.04(-0.29%) |
Sep 27, 2023 | 13.21 | 13.48 | 13.16 | 13.24 | 691,162 | +0.09(+0.65%) |
Sep 26, 2023 | 12.96 | 13.26 | 12.96 | 13.15 | 580,688 | +0.12(+0.95%) |
Sep 25, 2023 | 12.71 | 13.06 | 12.98 | 13.03 | 469,411 | +0.20(+1.56%) |
Sep 22, 2023 | 12.65 | 12.96 | 12.63 | 12.83 | 582,216 | +0.20(+1.58%) |
Sep 21, 2023 | 12.61 | 12.67 | 12.49 | 12.63 | 604,335 | -0.07(-0.53%) |
Sep 20, 2023 | 12.73 | 12.79 | 12.62 | 12.70 | 528,360 | -0.01(-0.07%) |
Sep 19, 2023 | 12.75 | 12.94 | 12.70 | 12.71 | 625,412 | +0.05(+0.38%) |
Sep 18, 2023 | 12.85 | 12.89 | 12.35 | 12.66 | 1,382,418 | -0.39(-2.99%) |
Sep 15, 2023 | 13.16 | 13.29 | 12.99 | 13.05 | 951,809 | -0.13(-1.01%) |
Sep 14, 2023 | 12.85 | 13.24 | 12.85 | 13.18 | 761,200 | +0.44(+3.43%) |
Sep 13, 2023 | 12.79 | 12.88 | 12.67 | 12.75 | 622,883 | -0.05(-0.37%) |
Sep 12, 2023 | 12.98 | 13.09 | 12.79 | 12.79 | 546,675 | -0.15(-1.18%) |
Sep 11, 2023 | 13.23 | 13.24 | 12.89 | 12.95 | 471,010 | -0.21(-1.59%) |
Sep 08, 2023 | 12.68 | 13.21 | 12.68 | 13.15 | 564,247 | +0.42(+3.29%) |
Sep 07, 2023 | 12.90 | 13.03 | 12.69 | 12.74 | 882,011 | -0.20(-1.55%) |
Sep 06, 2023 | 12.96 | 13.15 | 12.90 | 12.94 | 549,139 | +0.04(+0.29%) |
Sep 05, 2023 | 13.14 | 13.21 | 12.90 | 12.90 | 427,793 | -0.25(-1.88%) |
Sep 01, 2023 | 13.10 | 13.17 | 13.06 | 13.15 | 445,720 | +0.13(+1.02%) |
Aug 31, 2023 | 13.10 | 13.25 | 13.00 | 13.01 | 486,524 | -0.08(-0.58%) |
Aug 30, 2023 | 13.11 | 13.16 | 12.99 | 13.09 | 412,082 | -0.10(-0.79%) |
Aug 29, 2023 | 13.12 | 13.27 | 13.07 | 13.19 | 571,158 | +0.24(+1.84%) |
Aug 28, 2023 | 12.88 | 13.13 | 12.75 | 12.96 | 516,554 | +0.23(+1.80%) |
Aug 25, 2023 | 12.84 | 12.89 | 12.71 | 12.73 | 686,154 | -0.10(-0.74%) |
Aug 24, 2023 | 13.16 | 13.17 | 12.81 | 12.82 | 801,819 | -0.41(-3.09%) |
Aug 23, 2023 | 13.05 | 13.28 | 12.93 | 13.23 | 797,602 | +0.13(+1.02%) |
Aug 22, 2023 | 13.19 | 13.29 | 13.08 | 13.10 | 562,507 | -0.04(-0.29%) |
Aug 21, 2023 | 13.31 | 13.36 | 13.07 | 13.14 | 643,443 | -0.26(-1.92%) |
Aug 18, 2023 | 13.31 | 13.48 | 13.16 | 13.39 | 797,597 | -0.13(-0.99%) |
Aug 17, 2023 | 13.48 | 13.56 | 13.42 | 13.53 | 618,679 | +0.17(+1.28%) |
Aug 16, 2023 | 13.28 | 13.60 | 13.28 | 13.35 | 685,276 | +0.10(+0.72%) |
Aug 15, 2023 | 12.96 | 13.40 | 12.91 | 13.26 | 679,603 | +0.00(+0.00%) |
Aug 14, 2023 | 13.31 | 13.43 | 13.08 | 13.26 | 985,759 | -0.19(-1.40%) |
Aug 11, 2023 | 13.40 | 13.65 | 13.33 | 13.45 | 603,981 | +0.02(+0.14%) |
Aug 10, 2023 | 13.55 | 13.59 | 13.29 | 13.43 | 676,331 | -0.09(-0.70%) |
Aug 09, 2023 | 13.15 | 13.57 | 13.10 | 13.52 | 744,852 | +0.39(+2.94%) |
Aug 08, 2023 | 12.95 | 13.16 | 12.77 | 13.14 | 732,525 | -0.06(-0.43%) |
Aug 07, 2023 | 12.90 | 13.27 | 12.89 | 13.19 | 934,111 | +0.07(+0.50%) |
Aug 04, 2023 | 13.98 | 14.13 | 13.04 | 13.13 | 1,556,470 | -0.59(-4.32%) |
Aug 03, 2023 | 13.26 | 13.77 | 13.22 | 13.72 | 843,143 | +0.47(+3.55%) |
Aug 02, 2023 | 13.34 | 13.47 | 13.15 | 13.25 | 667,196 | -0.28(-2.09%) |
Aug 01, 2023 | 13.56 | 13.56 | 13.36 | 13.53 | 529,667 | -0.12(-0.90%) |
Jul 31, 2023 | 13.71 | 13.81 | 13.53 | 13.66 | 575,656 | +0.00(+0.00%) |
Jul 28, 2023 | 13.15 | 13.71 | 13.15 | 13.66 | 658,963 | +0.59(+4.54%) |
Jul 27, 2023 | 13.19 | 13.27 | 13.01 | 13.06 | 599,091 | -0.08(-0.65%) |
Jul 26, 2023 | 12.86 | 13.18 | 12.86 | 13.15 | 518,002 | +0.21(+1.60%) |
Jul 25, 2023 | 12.82 | 13.17 | 12.71 | 12.94 | 985,962 | +0.32(+2.54%) |
Jul 24, 2023 | 12.58 | 12.83 | 12.54 | 12.62 | 683,134 | -0.01(-0.07%) |
Jul 21, 2023 | 12.90 | 12.90 | 12.49 | 12.63 | 1,004,072 | -0.28(-2.19%) |
Jul 20, 2023 | 12.92 | 12.96 | 12.73 | 12.91 | 621,446 | +0.11(+0.88%) |
Jul 19, 2023 | 12.75 | 12.83 | 12.66 | 12.80 | 554,336 | +0.05(+0.37%) |
Jul 18, 2023 | 12.89 | 13.06 | 12.65 | 12.75 | 631,848 | -0.05(-0.37%) |
Jul 17, 2023 | 12.67 | 12.84 | 12.52 | 12.80 | 575,566 | +0.05(+0.37%) |
Jul 14, 2023 | 13.00 | 13.00 | 12.68 | 12.75 | 557,712 | -0.24(-1.88%) |
Jul 13, 2023 | 12.94 | 13.08 | 12.94 | 13.00 | 392,002 | +0.03(+0.22%) |
Jul 12, 2023 | 13.01 | 13.19 | 12.92 | 12.97 | 713,357 | +0.13(+1.03%) |
Jul 11, 2023 | 12.71 | 12.87 | 12.67 | 12.84 | 544,321 | +0.21(+1.64%) |
Jul 10, 2023 | 13.01 | 13.16 | 12.62 | 12.63 | 612,180 | -0.30(-2.33%) |
Jul 07, 2023 | 12.68 | 13.02 | 12.68 | 12.93 | 882,986 | +0.21(+1.63%) |
Jul 06, 2023 | 13.15 | 13.15 | 12.53 | 12.72 | 835,847 | -0.50(-3.77%) |
Jul 05, 2023 | 12.86 | 13.45 | 12.73 | 13.22 | 984,038 | +0.17(+1.30%) |
Jul 03, 2023 | 13.09 | 13.17 | 12.89 | 13.05 | 666,564 | -0.16(-1.21%) |
Jun 30, 2023 | 13.15 | 13.22 | 13.03 | 13.21 | 647,521 | +0.13(+1.01%) |
Jun 29, 2023 | 12.88 | 13.22 | 12.80 | 13.08 | 554,552 | +0.26(+2.06%) |
Jun 28, 2023 | 12.72 | 12.84 | 12.52 | 12.82 | 597,941 | +0.12(+0.96%) |
Jun 27, 2023 | 12.82 | 12.90 | 12.67 | 12.69 | 640,422 | -0.17(-1.32%) |
Jun 26, 2023 | 13.09 | 13.14 | 12.83 | 12.86 | 696,217 | -0.30(-2.29%) |
Jun 23, 2023 | 13.28 | 13.46 | 13.13 | 13.17 | 1,382,936 | -0.34(-2.51%) |
Jun 22, 2023 | 13.48 | 13.65 | 13.36 | 13.50 | 540,064 | +0.04(+0.28%) |
Jun 21, 2023 | 13.44 | 13.62 | 13.42 | 13.47 | 542,492 | +0.00(+0.00%) |
Jun 20, 2023 | 13.47 | 13.48 | 13.16 | 13.47 | 632,141 | -0.06(-0.42%) |
Jun 16, 2023 | 13.61 | 13.63 | 13.41 | 13.52 | 905,682 | -0.06(-0.42%) |
Jun 15, 2023 | 13.39 | 13.63 | 13.30 | 13.58 | 686,917 | +0.16(+1.19%) |
Jun 14, 2023 | 13.20 | 13.66 | 13.20 | 13.42 | 835,487 | +0.31(+2.37%) |
Jun 13, 2023 | 13.37 | 13.50 | 13.08 | 13.11 | 875,966 | -0.09(-0.71%) |
Jun 12, 2023 | 13.18 | 13.21 | 12.92 | 13.20 | 826,239 | +0.05(+0.36%) |
Jun 09, 2023 | 13.17 | 13.33 | 13.05 | 13.16 | 541,832 | -0.01(-0.07%) |
Jun 08, 2023 | 13.31 | 13.40 | 12.96 | 13.17 | 857,642 | +0.07(+0.50%) |
Jun 07, 2023 | 13.18 | 13.29 | 13.00 | 13.10 | 883,299 | +0.02(+0.14%) |
Jun 06, 2023 | 12.74 | 13.27 | 12.67 | 13.08 | 1,226,522 | +0.09(+0.72%) |
Jun 05, 2023 | 12.85 | 13.04 | 12.74 | 12.99 | 893,842 | +0.18(+1.40%) |
Jun 02, 2023 | 12.52 | 12.90 | 12.42 | 12.81 | 1,009,761 | +0.57(+4.70%) |
Jun 01, 2023 | 11.84 | 12.28 | 11.83 | 12.23 | 961,679 | +0.55(+4.67%) |
May 31, 2023 | 12.01 | 12.01 | 11.67 | 11.69 | 2,352,621 | -0.40(-3.35%) |
May 30, 2023 | 11.86 | 12.14 | 11.76 | 12.09 | 1,177,778 | +0.24(+1.99%) |
May 26, 2023 | 11.97 | 12.05 | 11.83 | 11.86 | 956,082 | -0.06(-0.47%) |
May 25, 2023 | 12.13 | 12.13 | 11.76 | 11.91 | 1,027,350 | -0.29(-2.39%) |
May 24, 2023 | 12.43 | 12.44 | 12.11 | 12.20 | 1,025,110 | -0.29(-2.34%) |
May 23, 2023 | 12.73 | 12.84 | 12.45 | 12.50 | 1,094,761 | -0.24(-1.85%) |
May 22, 2023 | 12.82 | 12.90 | 12.62 | 12.73 | 991,598 | -0.17(-1.31%) |
May 19, 2023 | 13.08 | 13.08 | 12.87 | 12.90 | 842,075 | -0.14(-1.08%) |
May 18, 2023 | 13.13 | 13.14 | 12.81 | 13.04 | 732,109 | -0.08(-0.57%) |
May 17, 2023 | 13.12 | 13.28 | 12.97 | 13.12 | 866,570 | +0.20(+1.53%) |
May 16, 2023 | 13.06 | 13.29 | 12.81 | 12.92 | 740,568 | -0.24(-1.86%) |
May 15, 2023 | 13.05 | 13.18 | 12.93 | 13.17 | 947,876 | +0.13(+1.01%) |
May 12, 2023 | 13.42 | 13.58 | 12.98 | 13.03 | 862,126 | -0.25(-1.89%) |
May 11, 2023 | 13.25 | 13.35 | 13.15 | 13.29 | 907,484 | -0.01(-0.07%) |
May 10, 2023 | 13.44 | 13.53 | 13.22 | 13.29 | 1,150,266 | -0.01(-0.07%) |
May 09, 2023 | 13.11 | 13.48 | 12.94 | 13.30 | 1,131,269 | +0.23(+1.78%) |
May 08, 2023 | 13.04 | 13.24 | 12.91 | 13.07 | 1,047,498 | +0.12(+0.94%) |
May 05, 2023 | 12.53 | 13.24 | 12.53 | 12.95 | 1,272,587 | +0.75(+6.11%) |
May 04, 2023 | 12.74 | 12.74 | 11.87 | 12.20 | 1,790,309 | -1.02(-7.75%) |
May 03, 2023 | 13.40 | 13.48 | 13.23 | 13.23 | 958,669 | -0.07(-0.56%) |
May 02, 2023 | 13.79 | 13.97 | 13.15 | 13.30 | 1,260,112 | -0.55(-3.97%) |
May 01, 2023 | 14.33 | 14.33 | 13.68 | 13.85 | 1,073,180 | -0.50(-3.50%) |
Apr 28, 2023 | 14.22 | 14.52 | 14.15 | 14.36 | 588,903 | +0.02(+0.13%) |
Apr 27, 2023 | 14.27 | 14.45 | 14.21 | 14.34 | 707,046 | +0.18(+1.25%) |
Apr 26, 2023 | 14.41 | 14.49 | 14.11 | 14.16 | 645,245 | -0.25(-1.75%) |
Apr 25, 2023 | 14.72 | 14.84 | 14.24 | 14.41 | 966,692 | -0.42(-2.83%) |
Apr 24, 2023 | 14.52 | 14.92 | 14.51 | 14.83 | 652,804 | +0.31(+2.12%) |
Apr 21, 2023 | 15.00 | 15.06 | 14.41 | 14.52 | 983,914 | -0.52(-3.47%) |
Apr 20, 2023 | 15.00 | 15.27 | 14.96 | 15.05 | 560,247 | -0.04(-0.25%) |
Apr 19, 2023 | 15.43 | 15.60 | 15.03 | 15.08 | 855,018 | -0.44(-2.82%) |
Apr 18, 2023 | 15.47 | 15.64 | 15.41 | 15.52 | 615,290 | +0.04(+0.24%) |
Apr 17, 2023 | 15.33 | 15.51 | 15.28 | 15.48 | 846,350 | +0.30(+1.96%) |
Apr 14, 2023 | 15.09 | 15.21 | 15.05 | 15.19 | 637,219 | +0.18(+1.18%) |
Apr 13, 2023 | 14.81 | 15.15 | 14.75 | 15.01 | 868,261 | +0.36(+2.48%) |
Apr 12, 2023 | 14.61 | 14.76 | 14.52 | 14.65 | 556,686 | +0.12(+0.83%) |
Apr 11, 2023 | 14.27 | 14.72 | 14.27 | 14.52 | 812,096 | +0.29(+2.03%) |
Apr 10, 2023 | 13.83 | 14.42 | 13.77 | 14.24 | 707,336 | +0.48(+3.45%) |
Apr 06, 2023 | 14.09 | 14.19 | 13.75 | 13.76 | 711,718 | -0.33(-2.31%) |
Apr 05, 2023 | 14.04 | 14.10 | 13.77 | 14.09 | 918,246 | -0.20(-1.37%) |
Apr 04, 2023 | 14.50 | 14.52 | 14.14 | 14.28 | 666,248 | -0.01(-0.07%) |