Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.90 | 18.65 | 17.85 | 18.16 | 849,696 | +0.19(+1.06%) |
Apr 29, 2024 | 17.93 | 18.26 | 17.82 | 17.97 | 553,917 | +0.16(+0.90%) |
Apr 26, 2024 | 17.85 | 18.22 | 17.71 | 17.81 | 452,421 | -0.01(-0.06%) |
Apr 25, 2024 | 17.56 | 17.86 | 16.95 | 17.82 | 777,335 | +0.16(+0.91%) |
Apr 24, 2024 | 18.06 | 18.45 | 17.52 | 17.66 | 444,065 | -0.43(-2.38%) |
Apr 23, 2024 | 17.48 | 18.19 | 17.26 | 18.09 | 985,700 | +0.79(+4.57%) |
Apr 22, 2024 | 17.40 | 17.65 | 16.70 | 17.30 | 823,411 | -0.03(-0.17%) |
Apr 19, 2024 | 17.25 | 17.87 | 17.17 | 17.33 | 1,332,519 | -0.05(-0.29%) |
Apr 18, 2024 | 17.97 | 18.19 | 17.00 | 17.38 | 1,108,188 | -0.61(-3.39%) |
Apr 17, 2024 | 18.09 | 18.47 | 17.40 | 17.99 | 1,610,132 | -0.10(-0.55%) |
Apr 16, 2024 | 16.88 | 18.85 | 16.52 | 18.09 | 2,316,062 | +1.09(+6.41%) |
Apr 15, 2024 | 16.00 | 18.01 | 15.74 | 17.00 | 2,405,713 | +1.01(+6.32%) |
Apr 12, 2024 | 15.98 | 16.00 | 15.32 | 15.99 | 1,465,950 | +0.03(+0.19%) |
Apr 11, 2024 | 16.20 | 16.38 | 15.25 | 15.96 | 981,411 | -0.19(-1.18%) |
Apr 10, 2024 | 16.56 | 16.61 | 15.95 | 16.15 | 460,807 | -0.62(-3.70%) |
Apr 09, 2024 | 17.37 | 17.42 | 16.66 | 16.77 | 471,201 | -0.36(-2.10%) |
Apr 08, 2024 | 16.66 | 17.18 | 16.41 | 17.13 | 667,450 | +0.44(+2.64%) |
Apr 05, 2024 | 16.31 | 16.71 | 16.05 | 16.69 | 427,609 | +0.10(+0.60%) |
Apr 04, 2024 | 16.18 | 16.89 | 16.06 | 16.59 | 446,651 | +0.30(+1.84%) |
Apr 03, 2024 | 16.43 | 16.57 | 15.92 | 16.29 | 371,276 | -0.12(-0.73%) |
Apr 02, 2024 | 16.58 | 16.68 | 16.22 | 16.41 | 452,775 | -0.25(-1.50%) |
Apr 01, 2024 | 17.00 | 17.00 | 16.14 | 16.66 | 789,421 | -0.23(-1.36%) |
Mar 28, 2024 | 16.78 | 16.87 | 16.86 | 16.89 | 510,834 | +0.05(+0.30%) |
Mar 27, 2024 | 16.47 | 16.86 | 16.26 | 16.84 | 355,913 | +0.60(+3.69%) |
Mar 26, 2024 | 16.68 | 16.89 | 16.20 | 16.24 | 463,601 | -0.35(-2.11%) |
Mar 25, 2024 | 17.22 | 17.47 | 16.50 | 16.59 | 783,230 | -0.63(-3.66%) |
Mar 22, 2024 | 17.10 | 17.44 | 16.95 | 17.22 | 917,945 | +0.13(+0.76%) |
Mar 21, 2024 | 16.57 | 17.10 | 16.55 | 17.09 | 1,187,956 | +0.52(+3.14%) |
Mar 20, 2024 | 15.99 | 16.74 | 15.75 | 16.57 | 662,968 | +0.77(+4.87%) |
Mar 19, 2024 | 15.66 | 15.98 | 15.62 | 15.80 | 402,072 | +0.03(+0.19%) |
Mar 18, 2024 | 16.00 | 16.10 | 15.70 | 15.77 | 655,482 | -0.15(-0.94%) |
Mar 15, 2024 | 16.12 | 16.46 | 15.90 | 15.92 | 685,709 | -0.18(-1.12%) |
Mar 14, 2024 | 16.10 | 16.18 | 15.80 | 16.10 | 887,679 | +0.02(+0.12%) |
Mar 13, 2024 | 16.02 | 16.28 | 15.81 | 16.08 | 981,012 | +0.11(+0.69%) |
Mar 12, 2024 | 16.03 | 16.16 | 15.73 | 15.97 | 1,440,388 | -0.03(-0.19%) |
Mar 11, 2024 | 16.40 | 16.53 | 15.96 | 16.00 | 667,860 | -0.35(-2.14%) |
Mar 08, 2024 | 16.09 | 16.70 | 15.54 | 16.35 | 1,084,870 | +0.32(+1.96%) |
Mar 07, 2024 | 16.38 | 16.72 | 15.85 | 16.04 | 1,274,433 | -0.29(-1.75%) |
Mar 06, 2024 | 15.93 | 16.67 | 15.57 | 16.32 | 2,280,358 | +0.51(+3.23%) |
Mar 05, 2024 | 16.07 | 16.50 | 15.65 | 15.81 | 2,090,828 | -0.32(-1.98%) |
Mar 04, 2024 | 14.00 | 17.00 | 11.82 | 16.13 | 10,233,512 | +2.41(+17.57%) |
Mar 01, 2024 | 12.79 | 13.86 | 12.36 | 13.72 | 4,119,459 | +0.94(+7.36%) |
Feb 29, 2024 | 12.57 | 13.01 | 12.52 | 12.78 | 1,613,664 | +0.23(+1.83%) |
Feb 28, 2024 | 13.26 | 13.36 | 12.43 | 12.55 | 2,028,818 | -0.76(-5.71%) |
Feb 27, 2024 | 13.03 | 13.44 | 12.93 | 13.31 | 1,343,197 | +0.32(+2.46%) |
Feb 26, 2024 | 12.60 | 13.02 | 12.60 | 12.99 | 1,345,550 | +0.37(+2.93%) |
Feb 23, 2024 | 12.68 | 13.05 | 12.48 | 12.62 | 1,529,112 | +0.02(+0.16%) |
Feb 22, 2024 | 12.69 | 13.03 | 12.53 | 12.60 | 970,201 | -0.08(-0.63%) |
Feb 21, 2024 | 12.84 | 13.20 | 12.57 | 12.68 | 1,064,953 | -0.18(-1.40%) |
Feb 20, 2024 | 13.57 | 13.60 | 12.58 | 12.86 | 1,441,312 | -0.71(-5.23%) |
Feb 16, 2024 | 14.08 | 14.11 | 13.51 | 13.57 | 641,105 | -0.63(-4.44%) |
Feb 15, 2024 | 14.35 | 14.36 | 14.15 | 14.20 | 647,496 | -0.05(-0.35%) |
Feb 14, 2024 | 14.18 | 14.50 | 14.04 | 14.25 | 264,304 | +0.10(+0.71%) |
Feb 13, 2024 | 14.25 | 14.51 | 13.96 | 14.15 | 571,057 | -0.50(-3.41%) |
Feb 12, 2024 | 14.50 | 14.79 | 14.24 | 14.65 | 1,108,371 | +0.23(+1.60%) |
Feb 09, 2024 | 14.81 | 15.01 | 14.20 | 14.42 | 2,678,152 | -0.28(-1.90%) |
Feb 08, 2024 | 14.67 | 15.08 | 14.56 | 14.70 | 507,688 | -0.01(-0.07%) |
Feb 07, 2024 | 15.35 | 15.43 | 14.67 | 14.71 | 592,768 | -0.69(-4.48%) |
Feb 06, 2024 | 14.80 | 15.50 | 14.62 | 15.40 | 1,851,629 | +0.85(+5.84%) |
Feb 05, 2024 | 14.54 | 14.61 | 14.25 | 14.55 | 563,263 | -0.14(-0.95%) |
Feb 02, 2024 | 14.48 | 14.76 | 14.24 | 14.69 | 571,843 | -0.03(-0.20%) |
Feb 01, 2024 | 14.48 | 14.76 | 14.29 | 14.72 | 704,625 | +0.33(+2.29%) |
Jan 31, 2024 | 14.59 | 14.96 | 14.33 | 14.39 | 830,246 | -0.23(-1.57%) |
Jan 30, 2024 | 14.62 | 14.74 | 14.12 | 14.62 | 1,033,168 | +0.02(+0.14%) |
Jan 29, 2024 | 13.77 | 14.79 | 13.68 | 14.60 | 1,504,482 | +0.77(+5.57%) |
Jan 26, 2024 | 13.65 | 14.00 | 13.40 | 13.83 | 1,185,499 | +0.11(+0.80%) |
Jan 25, 2024 | 13.86 | 13.87 | 13.53 | 13.72 | 938,250 | +0.02(+0.15%) |
Jan 24, 2024 | 14.20 | 14.43 | 13.66 | 13.70 | 1,168,945 | -0.47(-3.32%) |
Jan 23, 2024 | 14.94 | 15.06 | 14.10 | 14.17 | 1,377,317 | -0.73(-4.90%) |
Jan 22, 2024 | 15.18 | 15.19 | 14.70 | 14.90 | 1,148,199 | -0.08(-0.53%) |
Jan 19, 2024 | 15.10 | 15.10 | 14.62 | 14.98 | 1,151,100 | -0.06(-0.40%) |
Jan 18, 2024 | 15.32 | 15.44 | 14.90 | 15.04 | 680,330 | -0.35(-2.27%) |
Jan 17, 2024 | 14.85 | 15.45 | 14.71 | 15.39 | 2,197,463 | +0.51(+3.43%) |
Jan 16, 2024 | 14.83 | 15.01 | 14.36 | 14.88 | 919,635 | +0.08(+0.54%) |
Jan 12, 2024 | 15.03 | 15.22 | 14.71 | 14.80 | 716,073 | +0.14(+0.95%) |
Jan 11, 2024 | 14.79 | 15.06 | 14.35 | 14.66 | 1,052,910 | -0.32(-2.17%) |
Jan 10, 2024 | 16.19 | 16.19 | 14.92 | 14.98 | 1,286,197 | -0.65(-4.13%) |
Jan 09, 2024 | 16.32 | 16.32 | 15.40 | 15.63 | 1,612,597 | -0.53(-3.25%) |
Jan 08, 2024 | 15.88 | 17.24 | 15.76 | 16.16 | 2,666,372 | +1.26(+8.42%) |
Jan 05, 2024 | 14.60 | 15.00 | 14.35 | 14.90 | 906,562 | +0.20(+1.36%) |
Jan 04, 2024 | 14.39 | 14.86 | 14.21 | 14.70 | 1,460,471 | +0.43(+3.01%) |
Jan 03, 2024 | 14.16 | 14.57 | 14.09 | 14.27 | 967,787 | -0.01(-0.07%) |
Jan 02, 2024 | 14.03 | 14.38 | 13.88 | 14.28 | 687,502 | +0.16(+1.13%) |
Dec 29, 2023 | 14.65 | 14.77 | 14.02 | 14.12 | 441,864 | -0.47(-3.22%) |
Dec 28, 2023 | 14.45 | 14.69 | 14.37 | 14.59 | 851,695 | +0.19(+1.32%) |
Dec 27, 2023 | 14.00 | 14.42 | 13.99 | 14.40 | 969,114 | +0.40(+2.86%) |
Dec 26, 2023 | 13.95 | 14.17 | 13.77 | 14.00 | 528,471 | +0.20(+1.45%) |
Dec 22, 2023 | 13.58 | 14.34 | 13.58 | 13.80 | 903,497 | +0.19(+1.40%) |
Dec 21, 2023 | 13.72 | 13.89 | 13.59 | 13.61 | 333,465 | +0.05(+0.37%) |
Dec 20, 2023 | 14.00 | 14.26 | 13.46 | 13.56 | 842,622 | -0.64(-4.51%) |
Dec 19, 2023 | 13.94 | 14.26 | 13.80 | 14.20 | 1,350,950 | +0.34(+2.45%) |
Dec 18, 2023 | 14.00 | 14.05 | 13.80 | 13.86 | 663,663 | -0.13(-0.93%) |
Dec 15, 2023 | 14.07 | 14.16 | 13.73 | 13.99 | 763,403 | +0.01(+0.07%) |
Dec 14, 2023 | 14.15 | 14.48 | 13.77 | 13.98 | 705,045 | -0.35(-2.44%) |
Dec 13, 2023 | 14.35 | 14.59 | 14.17 | 14.33 | 900,377 | -0.06(-0.42%) |
Dec 12, 2023 | 14.02 | 14.46 | 13.96 | 14.39 | 441,608 | +0.29(+2.06%) |
Dec 11, 2023 | 14.25 | 14.25 | 13.70 | 14.10 | 354,622 | -0.09(-0.63%) |
Dec 08, 2023 | 13.69 | 14.31 | 13.56 | 14.19 | 1,077,378 | +0.50(+3.65%) |
Dec 07, 2023 | 13.75 | 13.91 | 13.41 | 13.69 | 908,099 | -0.08(-0.58%) |
Dec 06, 2023 | 13.75 | 14.02 | 13.45 | 13.77 | 1,186,912 | +0.02(+0.15%) |
Dec 05, 2023 | 12.93 | 13.93 | 12.72 | 13.75 | 1,368,674 | +0.64(+4.88%) |
Dec 04, 2023 | 12.71 | 13.31 | 12.33 | 13.11 | 881,310 | +0.58(+4.63%) |
Dec 01, 2023 | 11.36 | 12.58 | 11.36 | 12.53 | 808,127 | +0.99(+8.58%) |
Nov 30, 2023 | 11.43 | 11.70 | 11.41 | 11.54 | 291,752 | +0.13(+1.14%) |
Nov 29, 2023 | 11.63 | 11.90 | 11.30 | 11.41 | 230,300 | -0.07(-0.61%) |
Nov 28, 2023 | 11.81 | 11.82 | 11.37 | 11.48 | 294,712 | -0.27(-2.30%) |
Nov 27, 2023 | 11.62 | 11.91 | 11.20 | 11.75 | 540,064 | +0.29(+2.53%) |
Nov 24, 2023 | 11.44 | 11.79 | 11.44 | 11.46 | 119,392 | +0.03(+0.26%) |
Nov 22, 2023 | 11.25 | 11.55 | 10.94 | 11.43 | 1,267,808 | +0.36(+3.25%) |
Nov 21, 2023 | 11.49 | 11.57 | 10.93 | 11.07 | 1,019,774 | -0.55(-4.73%) |
Nov 20, 2023 | 10.69 | 11.72 | 10.53 | 11.62 | 1,222,404 | +0.82(+7.59%) |
Nov 17, 2023 | 10.76 | 10.93 | 10.41 | 10.80 | 486,485 | +0.08(+0.75%) |
Nov 16, 2023 | 11.17 | 11.17 | 10.39 | 10.72 | 579,111 | -0.20(-1.83%) |
Nov 15, 2023 | 11.25 | 11.57 | 10.90 | 10.92 | 637,798 | -0.24(-2.15%) |
Nov 14, 2023 | 11.10 | 11.31 | 10.85 | 11.16 | 515,415 | +0.42(+3.91%) |
Nov 13, 2023 | 10.62 | 10.82 | 10.25 | 10.74 | 499,792 | +0.08(+0.75%) |
Nov 10, 2023 | 11.15 | 11.15 | 10.43 | 10.66 | 658,860 | -0.44(-3.96%) |
Nov 09, 2023 | 12.17 | 12.17 | 10.85 | 11.10 | 1,105,164 | -0.52(-4.43%) |
Nov 08, 2023 | 11.47 | 12.79 | 11.33 | 11.62 | 2,812,012 | +1.23(+11.90%) |
Nov 07, 2023 | 10.66 | 10.72 | 10.34 | 10.38 | 750,909 | -0.36(-3.35%) |
Nov 06, 2023 | 10.86 | 11.05 | 10.60 | 10.74 | 438,411 | -0.14(-1.29%) |
Nov 03, 2023 | 10.35 | 11.03 | 10.17 | 10.88 | 402,172 | +0.63(+6.15%) |
Nov 02, 2023 | 10.35 | 10.65 | 9.980 | 10.25 | 435,395 | -0.07(-0.68%) |
Nov 01, 2023 | 9.880 | 10.46 | 9.690 | 10.32 | 710,867 | +0.46(+4.67%) |
Oct 31, 2023 | 9.850 | 10.20 | 9.780 | 9.860 | 525,048 | -0.12(-1.25%) |
Oct 30, 2023 | 9.870 | 10.21 | 9.765 | 9.985 | 351,507 | +0.15(+1.58%) |
Oct 27, 2023 | 9.570 | 10.00 | 9.500 | 9.830 | 341,820 | +0.13(+1.34%) |
Oct 26, 2023 | 9.640 | 9.950 | 9.510 | 9.700 | 387,706 | +0.06(+0.62%) |
Oct 25, 2023 | 9.970 | 10.12 | 9.540 | 9.640 | 408,190 | -0.31(-3.12%) |
Oct 24, 2023 | 10.56 | 10.70 | 9.830 | 9.950 | 915,954 | -0.56(-5.33%) |
Oct 23, 2023 | 10.29 | 10.55 | 9.950 | 10.51 | 679,156 | +0.18(+1.74%) |
Oct 20, 2023 | 10.24 | 10.68 | 10.20 | 10.33 | 473,203 | +0.06(+0.58%) |
Oct 19, 2023 | 10.69 | 10.74 | 10.08 | 10.27 | 607,102 | -0.45(-4.20%) |
Oct 18, 2023 | 11.46 | 11.49 | 10.64 | 10.72 | 493,718 | -0.79(-6.86%) |
Oct 17, 2023 | 11.34 | 12.13 | 10.94 | 11.51 | 1,344,406 | +0.11(+0.96%) |
Oct 16, 2023 | 10.92 | 11.40 | 10.51 | 11.40 | 855,948 | +0.88(+8.37%) |
Oct 13, 2023 | 10.12 | 10.56 | 9.780 | 10.52 | 667,323 | +0.40(+3.95%) |
Oct 12, 2023 | 10.61 | 10.68 | 9.930 | 10.12 | 486,816 | -0.31(-2.97%) |
Oct 11, 2023 | 10.99 | 11.33 | 10.33 | 10.43 | 283,517 | -0.53(-4.84%) |
Oct 10, 2023 | 11.15 | 11.35 | 10.95 | 10.96 | 240,830 | -0.27(-2.45%) |
Oct 09, 2023 | 11.05 | 11.31 | 11.02 | 11.23 | 191,113 | +0.12(+1.03%) |
Oct 06, 2023 | 11.33 | 11.34 | 10.92 | 11.12 | 439,733 | -0.10(-0.89%) |
Oct 05, 2023 | 10.37 | 11.23 | 10.37 | 11.22 | 576,290 | +0.82(+7.88%) |
Oct 04, 2023 | 10.74 | 10.84 | 10.36 | 10.40 | 389,123 | +0.01(+0.10%) |
Oct 03, 2023 | 9.900 | 10.68 | 9.775 | 10.39 | 717,307 | +0.46(+4.63%) |
Oct 02, 2023 | 10.19 | 10.29 | 9.720 | 9.930 | 721,394 | -0.37(-3.59%) |
Sep 29, 2023 | 10.53 | 10.53 | 10.02 | 10.30 | 596,744 | -0.14(-1.34%) |
Sep 28, 2023 | 10.75 | 10.75 | 10.11 | 10.44 | 685,809 | -0.30(-2.79%) |
Sep 27, 2023 | 11.20 | 11.35 | 10.65 | 10.74 | 342,884 | -0.43(-3.85%) |
Sep 26, 2023 | 11.08 | 11.40 | 11.05 | 11.17 | 211,032 | +0.09(+0.81%) |
Sep 25, 2023 | 11.33 | 11.14 | 10.96 | 11.08 | 196,247 | -0.26(-2.29%) |
Sep 22, 2023 | 11.10 | 11.42 | 10.94 | 11.34 | 712,063 | +0.26(+2.35%) |
Sep 21, 2023 | 11.13 | 11.24 | 10.74 | 11.08 | 659,165 | -0.16(-1.42%) |
Sep 20, 2023 | 11.80 | 11.85 | 11.16 | 11.24 | 433,423 | -0.40(-3.44%) |
Sep 19, 2023 | 11.85 | 12.01 | 11.34 | 11.64 | 569,405 | -0.21(-1.77%) |
Sep 18, 2023 | 12.29 | 12.30 | 11.77 | 11.85 | 394,103 | -0.42(-3.42%) |
Sep 15, 2023 | 12.26 | 12.57 | 11.90 | 12.27 | 550,996 | +0.01(+0.08%) |
Sep 14, 2023 | 12.25 | 12.53 | 11.84 | 12.26 | 512,689 | +0.14(+1.16%) |
Sep 13, 2023 | 12.73 | 12.94 | 12.10 | 12.12 | 678,410 | -0.58(-4.57%) |
Sep 12, 2023 | 12.92 | 13.18 | 12.67 | 12.70 | 373,107 | -0.19(-1.47%) |
Sep 11, 2023 | 12.97 | 13.30 | 12.88 | 12.89 | 285,674 | -0.01(-0.08%) |
Sep 08, 2023 | 13.01 | 13.14 | 12.75 | 12.90 | 318,903 | -0.11(-0.81%) |
Sep 07, 2023 | 13.17 | 13.20 | 12.86 | 13.01 | 351,585 | -0.21(-1.55%) |
Sep 06, 2023 | 12.92 | 13.28 | 12.74 | 13.21 | 339,013 | +0.40(+3.08%) |
Sep 05, 2023 | 13.13 | 13.50 | 12.71 | 12.81 | 820,176 | -0.57(-4.22%) |
Sep 01, 2023 | 13.74 | 13.97 | 13.24 | 13.38 | 703,596 | -0.13(-0.96%) |
Aug 31, 2023 | 13.79 | 13.92 | 13.47 | 13.51 | 373,583 | -0.38(-2.74%) |
Aug 30, 2023 | 13.94 | 14.08 | 13.72 | 13.89 | 276,428 | +0.05(+0.36%) |
Aug 29, 2023 | 14.11 | 14.38 | 13.81 | 13.84 | 341,547 | -0.29(-2.05%) |
Aug 28, 2023 | 14.03 | 14.24 | 13.92 | 14.13 | 280,372 | +0.23(+1.65%) |
Aug 25, 2023 | 13.88 | 13.97 | 13.64 | 13.90 | 255,385 | +0.10(+0.72%) |
Aug 24, 2023 | 13.97 | 14.17 | 13.71 | 13.80 | 318,771 | -0.10(-0.72%) |
Aug 23, 2023 | 13.61 | 14.10 | 13.61 | 13.90 | 457,404 | +0.39(+2.89%) |
Aug 22, 2023 | 13.56 | 13.82 | 13.34 | 13.51 | 429,729 | -0.04(-0.30%) |
Aug 21, 2023 | 12.72 | 13.65 | 12.62 | 13.55 | 543,890 | +0.83(+6.53%) |
Aug 18, 2023 | 12.73 | 13.12 | 12.53 | 12.72 | 440,360 | -0.20(-1.55%) |
Aug 17, 2023 | 13.11 | 13.38 | 12.44 | 12.92 | 802,440 | -0.16(-1.22%) |
Aug 16, 2023 | 13.68 | 13.68 | 13.03 | 13.08 | 585,720 | -0.68(-4.94%) |
Aug 15, 2023 | 13.90 | 14.03 | 13.65 | 13.76 | 350,496 | -0.19(-1.36%) |
Aug 14, 2023 | 14.55 | 14.75 | 13.94 | 13.95 | 460,334 | -0.60(-4.12%) |
Aug 11, 2023 | 13.92 | 15.30 | 13.81 | 14.55 | 1,629,759 | +1.12(+8.34%) |
Aug 10, 2023 | 13.00 | 13.72 | 12.85 | 13.43 | 879,958 | +0.58(+4.51%) |
Aug 09, 2023 | 13.51 | 13.70 | 11.95 | 12.85 | 1,668,736 | -0.66(-4.89%) |
Aug 08, 2023 | 13.31 | 13.65 | 13.16 | 13.51 | 932,087 | +0.13(+0.97%) |
Aug 07, 2023 | 13.58 | 13.61 | 13.18 | 13.38 | 647,825 | -0.22(-1.62%) |
Aug 04, 2023 | 13.76 | 13.96 | 13.42 | 13.60 | 340,586 | -0.06(-0.44%) |
Aug 03, 2023 | 13.84 | 13.99 | 13.41 | 13.66 | 457,469 | -0.25(-1.80%) |
Aug 02, 2023 | 13.85 | 14.09 | 13.71 | 13.91 | 702,473 | -0.15(-1.07%) |
Aug 01, 2023 | 14.07 | 14.27 | 13.80 | 14.06 | 683,577 | -0.04(-0.28%) |
Jul 31, 2023 | 13.84 | 14.12 | 13.52 | 14.10 | 652,364 | +0.26(+1.88%) |
Jul 28, 2023 | 13.76 | 13.97 | 13.54 | 13.84 | 486,674 | +0.10(+0.73%) |
Jul 27, 2023 | 13.99 | 14.11 | 13.64 | 13.74 | 449,772 | -0.21(-1.51%) |
Jul 26, 2023 | 13.79 | 14.04 | 13.65 | 13.95 | 520,300 | +0.15(+1.09%) |
Jul 25, 2023 | 13.40 | 14.24 | 13.30 | 13.80 | 828,682 | +0.39(+2.91%) |
Jul 24, 2023 | 14.11 | 14.11 | 13.41 | 13.41 | 484,973 | -0.46(-3.32%) |
Jul 21, 2023 | 14.03 | 14.50 | 13.81 | 13.87 | 814,285 | -0.10(-0.72%) |
Jul 20, 2023 | 13.80 | 14.12 | 13.73 | 13.97 | 516,410 | +0.22(+1.60%) |
Jul 19, 2023 | 14.39 | 14.39 | 13.68 | 13.75 | 1,163,682 | -0.64(-4.45%) |
Jul 18, 2023 | 15.03 | 15.06 | 14.27 | 14.39 | 961,673 | -0.81(-5.33%) |
Jul 17, 2023 | 15.52 | 16.85 | 13.88 | 15.20 | 2,447,147 | -0.19(-1.23%) |
Jul 14, 2023 | 15.64 | 15.67 | 15.21 | 15.39 | 256,178 | -0.07(-0.45%) |
Jul 13, 2023 | 15.47 | 15.74 | 15.31 | 15.46 | 328,615 | -0.06(-0.39%) |
Jul 12, 2023 | 15.71 | 15.82 | 15.15 | 15.52 | 427,158 | +0.02(+0.13%) |
Jul 11, 2023 | 16.03 | 16.03 | 15.23 | 15.50 | 423,836 | -0.49(-3.06%) |
Jul 10, 2023 | 15.10 | 16.32 | 14.89 | 15.99 | 1,053,054 | +0.99(+6.60%) |
Jul 07, 2023 | 14.90 | 15.30 | 14.72 | 15.00 | 553,761 | +0.12(+0.81%) |
Jul 06, 2023 | 14.85 | 15.23 | 14.55 | 14.88 | 392,065 | -0.17(-1.13%) |
Jul 05, 2023 | 15.38 | 15.40 | 14.54 | 15.05 | 1,345,863 | -0.06(-0.43%) |
Jul 03, 2023 | 16.40 | 16.40 | 14.74 | 15.12 | 1,081,898 | -1.37(-8.28%) |
Jun 30, 2023 | 15.43 | 16.52 | 14.98 | 16.48 | 1,909,925 | +1.64(+11.05%) |
Jun 29, 2023 | 14.02 | 14.97 | 13.91 | 14.84 | 746,108 | +0.85(+6.08%) |
Jun 28, 2023 | 13.76 | 14.10 | 13.53 | 13.99 | 448,699 | +0.20(+1.45%) |
Jun 27, 2023 | 13.83 | 14.00 | 13.46 | 13.79 | 1,893,276 | +0.01(+0.07%) |
Jun 26, 2023 | 13.51 | 13.92 | 13.04 | 13.78 | 1,354,859 | +0.27(+2.00%) |
Jun 23, 2023 | 14.29 | 14.54 | 12.57 | 13.51 | 4,226,210 | -1.74(-11.41%) |
Jun 22, 2023 | 14.40 | 15.55 | 14.12 | 15.25 | 1,597,460 | +0.88(+6.12%) |
Jun 21, 2023 | 14.49 | 14.75 | 14.10 | 14.37 | 1,062,245 | -0.11(-0.76%) |
Jun 20, 2023 | 14.30 | 14.70 | 14.00 | 14.48 | 454,994 | -0.01(-0.07%) |
Jun 16, 2023 | 14.81 | 14.96 | 14.35 | 14.49 | 378,633 | -0.31(-2.09%) |
Jun 15, 2023 | 15.00 | 15.08 | 14.74 | 14.80 | 458,667 | -0.26(-1.73%) |
Jun 14, 2023 | 15.37 | 15.69 | 14.88 | 15.06 | 559,048 | -0.35(-2.27%) |
Jun 13, 2023 | 15.45 | 15.50 | 15.04 | 15.41 | 385,376 | +0.07(+0.46%) |
Jun 12, 2023 | 15.07 | 15.56 | 14.88 | 15.34 | 403,628 | +0.27(+1.79%) |
Jun 09, 2023 | 15.14 | 15.63 | 14.94 | 15.07 | 671,885 | -0.02(-0.13%) |
Jun 08, 2023 | 14.66 | 15.19 | 14.65 | 15.09 | 566,929 | +0.46(+3.14%) |
Jun 07, 2023 | 14.72 | 14.89 | 14.18 | 14.63 | 339,141 | -0.21(-1.42%) |
Jun 06, 2023 | 14.40 | 14.93 | 14.32 | 14.84 | 495,748 | +0.44(+3.06%) |
Jun 05, 2023 | 14.04 | 14.66 | 13.75 | 14.40 | 580,963 | +0.30(+2.13%) |
Jun 02, 2023 | 14.06 | 14.50 | 13.84 | 14.10 | 585,829 | +0.10(+0.71%) |
Jun 01, 2023 | 13.84 | 14.13 | 13.52 | 14.00 | 1,180,215 | +0.15(+1.08%) |
May 31, 2023 | 13.48 | 14.19 | 13.37 | 13.85 | 1,101,518 | +0.51(+3.82%) |
May 30, 2023 | 13.89 | 13.89 | 13.09 | 13.34 | 988,743 | -0.50(-3.61%) |
May 26, 2023 | 13.32 | 14.15 | 13.32 | 13.84 | 388,087 | +0.52(+3.90%) |
May 25, 2023 | 13.93 | 13.95 | 13.08 | 13.32 | 648,117 | -0.58(-4.17%) |
May 24, 2023 | 14.15 | 14.15 | 13.75 | 13.90 | 589,922 | -0.27(-1.91%) |
May 23, 2023 | 14.23 | 14.59 | 14.04 | 14.17 | 419,875 | -0.08(-0.56%) |
May 22, 2023 | 14.61 | 14.81 | 14.06 | 14.25 | 675,263 | -0.01(-0.07%) |
May 19, 2023 | 13.35 | 14.50 | 13.27 | 14.26 | 909,752 | +0.58(+4.24%) |
May 18, 2023 | 14.74 | 14.81 | 13.59 | 13.68 | 1,350,115 | -1.13(-7.63%) |
May 17, 2023 | 14.80 | 15.09 | 14.49 | 14.81 | 662,883 | +0.16(+1.09%) |
May 16, 2023 | 14.50 | 14.85 | 14.33 | 14.65 | 486,068 | +0.14(+0.96%) |
May 15, 2023 | 14.82 | 15.08 | 14.46 | 14.51 | 546,200 | -0.25(-1.69%) |
May 12, 2023 | 14.77 | 15.51 | 14.39 | 14.76 | 631,789 | -0.11(-0.74%) |
May 11, 2023 | 15.67 | 15.82 | 14.53 | 14.87 | 1,124,887 | -0.63(-4.06%) |
May 10, 2023 | 15.06 | 15.76 | 14.97 | 15.50 | 916,831 | +0.46(+3.06%) |
May 09, 2023 | 14.85 | 15.27 | 14.66 | 15.04 | 780,277 | +0.20(+1.35%) |
May 08, 2023 | 15.15 | 15.46 | 14.36 | 14.84 | 1,723,885 | -0.12(-0.80%) |
May 05, 2023 | 14.16 | 15.78 | 14.10 | 14.96 | 2,071,395 | +0.71(+4.98%) |
May 04, 2023 | 14.01 | 14.39 | 13.92 | 14.25 | 876,004 | +0.05(+0.35%) |
May 03, 2023 | 13.40 | 14.66 | 13.07 | 14.20 | 2,279,269 | +0.87(+6.53%) |
May 02, 2023 | 11.75 | 13.95 | 11.75 | 13.33 | 4,462,845 | +1.60(+13.64%) |