Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.57 | 14.62 | 14.47 | 14.62 | 84,671 | +0.21(+1.46%) |
May 30, 2024 | 14.35 | 14.47 | 14.32 | 14.41 | 70,572 | +0.14(+0.98%) |
May 29, 2024 | 14.43 | 14.43 | 14.24 | 14.27 | 56,408 | -0.29(-1.99%) |
May 28, 2024 | 14.63 | 14.63 | 14.49 | 14.56 | 69,789 | -0.07(-0.48%) |
May 24, 2024 | 14.55 | 14.70 | 14.53 | 14.63 | 64,505 | +0.19(+1.32%) |
May 23, 2024 | 14.61 | 14.61 | 14.44 | 14.44 | 67,274 | +0.00(+0.00%) |
May 22, 2024 | 14.43 | 14.49 | 14.35 | 14.44 | 76,783 | -0.01(-0.07%) |
May 21, 2024 | 14.40 | 14.45 | 14.34 | 14.45 | 58,045 | -0.01(-0.07%) |
May 20, 2024 | 14.47 | 14.50 | 14.42 | 14.46 | 60,894 | +0.09(+0.63%) |
May 17, 2024 | 14.36 | 14.43 | 14.34 | 14.37 | 94,511 | -0.15(-1.02%) |
May 16, 2024 | 14.63 | 14.63 | 14.50 | 14.52 | 88,112 | -0.27(-1.84%) |
May 15, 2024 | 14.73 | 14.80 | 14.64 | 14.79 | 55,854 | +0.31(+2.14%) |
May 14, 2024 | 14.41 | 14.50 | 14.40 | 14.48 | 115,673 | +0.03(+0.20%) |
May 13, 2024 | 14.54 | 14.59 | 14.44 | 14.45 | 78,502 | -0.04(-0.27%) |
May 10, 2024 | 14.56 | 14.60 | 14.45 | 14.49 | 70,183 | +0.38(+2.69%) |
May 09, 2024 | 14.07 | 14.15 | 14.07 | 14.11 | 230,694 | +0.14(+1.00%) |
May 08, 2024 | 14.00 | 14.09 | 13.95 | 13.97 | 551,575 | -0.02(-0.14%) |
May 07, 2024 | 13.93 | 14.05 | 13.93 | 13.99 | 170,032 | +0.17(+1.23%) |
May 06, 2024 | 13.81 | 13.89 | 13.81 | 13.82 | 106,973 | +0.08(+0.58%) |
May 03, 2024 | 13.75 | 13.78 | 13.67 | 13.74 | 91,900 | +0.23(+1.74%) |
May 02, 2024 | 13.37 | 13.55 | 13.31 | 13.51 | 121,011 | +0.28(+2.08%) |
May 01, 2024 | 13.23 | 13.47 | 13.23 | 13.23 | 76,486 | +0.02(+0.15%) |
Apr 30, 2024 | 13.41 | 13.44 | 13.21 | 13.21 | 84,181 | -0.42(-3.08%) |
Apr 29, 2024 | 13.63 | 13.69 | 13.60 | 13.63 | 167,150 | -0.00(-0.04%) |
Apr 26, 2024 | 13.60 | 13.68 | 13.55 | 13.63 | 611,288 | +0.17(+1.30%) |
Apr 25, 2024 | 13.22 | 13.51 | 13.18 | 13.46 | 305,368 | -0.28(-2.05%) |
Apr 24, 2024 | 13.96 | 14.07 | 13.71 | 13.74 | 82,374 | -0.64(-4.44%) |
Apr 23, 2024 | 14.10 | 14.40 | 14.10 | 14.38 | 155,112 | +0.37(+2.64%) |
Apr 22, 2024 | 13.94 | 14.08 | 13.90 | 14.01 | 71,079 | +0.14(+1.01%) |
Apr 19, 2024 | 13.92 | 13.95 | 13.84 | 13.87 | 74,445 | +0.07(+0.50%) |
Apr 18, 2024 | 13.86 | 13.95 | 13.80 | 13.80 | 77,612 | -0.15(-1.07%) |
Apr 17, 2024 | 14.04 | 14.04 | 13.86 | 13.95 | 72,728 | -0.02(-0.14%) |
Apr 16, 2024 | 13.97 | 14.01 | 13.86 | 13.97 | 95,747 | -0.09(-0.64%) |
Apr 15, 2024 | 14.39 | 14.39 | 14.06 | 14.06 | 114,182 | +0.12(+0.88%) |
Apr 12, 2024 | 13.99 | 14.04 | 13.85 | 13.94 | 121,529 | -0.40(-2.81%) |
Apr 11, 2024 | 14.25 | 14.38 | 14.08 | 14.34 | 86,639 | +0.13(+0.91%) |
Apr 10, 2024 | 14.15 | 14.32 | 14.15 | 14.21 | 74,073 | -0.15(-1.07%) |
Apr 09, 2024 | 14.42 | 14.42 | 14.27 | 14.36 | 66,888 | -0.04(-0.28%) |
Apr 08, 2024 | 14.51 | 14.51 | 14.38 | 14.40 | 54,665 | +0.06(+0.45%) |
Apr 05, 2024 | 14.23 | 14.39 | 14.22 | 14.34 | 215,833 | +0.03(+0.21%) |
Apr 04, 2024 | 14.54 | 14.61 | 14.30 | 14.31 | 119,535 | -0.01(-0.07%) |
Apr 03, 2024 | 14.20 | 14.38 | 14.20 | 14.32 | 59,811 | +0.15(+1.06%) |
Apr 02, 2024 | 14.17 | 14.26 | 14.16 | 14.17 | 55,280 | -0.06(-0.42%) |
Apr 01, 2024 | 14.39 | 14.39 | 14.18 | 14.23 | 78,455 | -0.13(-0.91%) |
Mar 28, 2024 | 14.36 | 14.45 | 14.36 | 14.36 | 110,172 | -0.20(-1.37%) |
Mar 27, 2024 | 14.49 | 14.58 | 14.48 | 14.56 | 102,717 | -0.18(-1.25%) |
Mar 26, 2024 | 14.67 | 14.84 | 14.67 | 14.74 | 87,533 | +0.10(+0.72%) |
Mar 25, 2024 | 14.72 | 14.79 | 14.64 | 14.64 | 140,532 | -0.15(-1.01%) |
Mar 22, 2024 | 14.89 | 14.91 | 14.76 | 14.79 | 89,571 | -0.14(-0.94%) |
Mar 21, 2024 | 14.90 | 15.00 | 14.88 | 14.93 | 79,474 | +0.01(+0.07%) |
Mar 20, 2024 | 14.69 | 14.93 | 14.64 | 14.92 | 66,462 | +0.35(+2.40%) |
Mar 19, 2024 | 14.45 | 14.63 | 14.42 | 14.57 | 74,996 | +0.25(+1.75%) |
Mar 18, 2024 | 14.51 | 14.55 | 14.29 | 14.32 | 101,800 | -0.49(-3.31%) |
Mar 15, 2024 | 14.72 | 14.82 | 14.71 | 14.81 | 79,017 | +0.04(+0.27%) |
Mar 14, 2024 | 14.94 | 14.94 | 14.69 | 14.77 | 66,481 | -0.21(-1.40%) |
Mar 13, 2024 | 15.08 | 15.09 | 14.94 | 14.98 | 340,770 | +0.03(+0.20%) |
Mar 12, 2024 | 14.74 | 14.97 | 14.66 | 14.95 | 100,693 | +0.29(+1.98%) |
Mar 11, 2024 | 14.60 | 14.71 | 14.56 | 14.66 | 116,052 | -0.07(-0.48%) |
Mar 08, 2024 | 14.76 | 14.84 | 14.68 | 14.73 | 62,013 | +0.22(+1.52%) |
Mar 07, 2024 | 14.50 | 14.57 | 14.45 | 14.51 | 75,657 | +0.18(+1.26%) |
Mar 06, 2024 | 14.31 | 14.41 | 14.28 | 14.33 | 120,674 | +0.13(+0.92%) |
Mar 05, 2024 | 14.13 | 14.29 | 14.13 | 14.20 | 58,810 | +0.01(+0.07%) |
Mar 04, 2024 | 14.16 | 14.25 | 14.13 | 14.19 | 55,436 | -0.08(-0.56%) |
Mar 01, 2024 | 14.14 | 14.27 | 14.14 | 14.27 | 63,123 | +0.08(+0.56%) |
Feb 29, 2024 | 14.28 | 14.38 | 14.16 | 14.19 | 55,877 | +0.02(+0.14%) |
Feb 28, 2024 | 14.10 | 14.18 | 14.08 | 14.17 | 49,851 | +0.01(+0.07%) |
Feb 27, 2024 | 14.15 | 14.18 | 14.12 | 14.16 | 67,728 | -0.02(-0.14%) |
Feb 26, 2024 | 14.16 | 14.24 | 14.10 | 14.18 | 46,955 | -0.07(-0.49%) |
Feb 23, 2024 | 14.22 | 14.27 | 14.20 | 14.25 | 50,772 | +0.06(+0.42%) |
Feb 22, 2024 | 14.08 | 14.20 | 14.08 | 14.19 | 67,110 | +0.13(+0.92%) |
Feb 21, 2024 | 13.97 | 14.08 | 13.96 | 14.06 | 98,064 | -0.04(-0.28%) |
Feb 20, 2024 | 13.99 | 14.16 | 13.97 | 14.10 | 139,583 | +0.45(+3.30%) |
Feb 16, 2024 | 13.57 | 13.73 | 13.52 | 13.65 | 63,589 | -0.07(-0.51%) |
Feb 15, 2024 | 13.62 | 13.72 | 13.61 | 13.72 | 103,148 | +0.25(+1.84%) |
Feb 14, 2024 | 13.41 | 13.48 | 13.37 | 13.47 | 89,802 | +0.20(+1.52%) |
Feb 13, 2024 | 13.25 | 13.34 | 13.18 | 13.27 | 119,969 | -0.42(-3.07%) |
Feb 12, 2024 | 13.65 | 13.74 | 13.64 | 13.69 | 68,375 | +0.13(+0.96%) |
Feb 09, 2024 | 13.52 | 13.59 | 13.48 | 13.56 | 85,272 | -0.04(-0.29%) |
Feb 08, 2024 | 13.57 | 13.63 | 13.56 | 13.60 | 58,808 | +0.01(+0.07%) |
Feb 07, 2024 | 13.53 | 13.65 | 13.50 | 13.59 | 80,145 | -0.04(-0.29%) |
Feb 06, 2024 | 13.48 | 13.65 | 13.48 | 13.63 | 72,108 | +0.18(+1.34%) |
Feb 05, 2024 | 13.45 | 13.46 | 13.34 | 13.45 | 130,532 | -0.21(-1.54%) |
Feb 02, 2024 | 13.56 | 13.67 | 13.55 | 13.66 | 50,679 | -0.17(-1.23%) |
Feb 01, 2024 | 13.67 | 13.85 | 13.66 | 13.83 | 71,514 | +0.15(+1.13%) |
Jan 31, 2024 | 13.86 | 13.87 | 13.66 | 13.68 | 85,974 | -0.09(-0.69%) |
Jan 30, 2024 | 13.75 | 13.82 | 13.69 | 13.77 | 89,354 | +0.08(+0.58%) |
Jan 29, 2024 | 13.60 | 13.71 | 13.53 | 13.69 | 83,059 | +0.08(+0.60%) |
Jan 26, 2024 | 13.70 | 13.71 | 13.59 | 13.61 | 59,199 | -0.09(-0.66%) |
Jan 25, 2024 | 13.61 | 13.71 | 13.60 | 13.70 | 83,461 | +0.16(+1.22%) |
Jan 24, 2024 | 13.62 | 13.65 | 13.51 | 13.54 | 1,879,485 | -0.02(-0.11%) |
Jan 23, 2024 | 13.70 | 13.72 | 13.47 | 13.55 | 1,382,491 | -0.18(-1.31%) |
Jan 22, 2024 | 13.81 | 13.86 | 13.70 | 13.73 | 435,131 | +0.15(+1.10%) |
Jan 19, 2024 | 13.52 | 13.59 | 13.44 | 13.58 | 69,003 | +0.03(+0.22%) |
Jan 18, 2024 | 13.47 | 13.55 | 13.43 | 13.55 | 76,734 | +0.13(+0.95%) |
Jan 17, 2024 | 13.24 | 13.43 | 13.24 | 13.42 | 97,091 | -0.03(-0.20%) |
Jan 16, 2024 | 13.46 | 13.55 | 13.41 | 13.45 | 105,982 | -0.39(-2.78%) |
Jan 12, 2024 | 13.91 | 13.91 | 13.79 | 13.84 | 60,993 | +0.08(+0.60%) |
Jan 11, 2024 | 13.82 | 13.83 | 13.62 | 13.75 | 110,254 | -0.06(-0.42%) |
Jan 10, 2024 | 13.72 | 13.83 | 13.72 | 13.81 | 51,838 | +0.08(+0.58%) |
Jan 09, 2024 | 13.65 | 13.78 | 13.63 | 13.73 | 53,227 | -0.11(-0.79%) |
Jan 08, 2024 | 13.71 | 13.86 | 13.71 | 13.84 | 97,888 | +0.25(+1.84%) |
Jan 05, 2024 | 13.57 | 13.77 | 13.52 | 13.59 | 65,400 | -0.09(-0.66%) |
Jan 04, 2024 | 13.58 | 13.77 | 13.58 | 13.68 | 73,190 | +0.14(+1.03%) |
Jan 03, 2024 | 13.50 | 13.58 | 13.42 | 13.54 | 79,359 | -0.53(-3.77%) |
Jan 02, 2024 | 14.12 | 14.14 | 14.03 | 14.07 | 118,363 | -0.31(-2.16%) |
Dec 29, 2023 | 14.41 | 14.47 | 14.36 | 14.38 | 105,002 | -0.04(-0.28%) |
Dec 28, 2023 | 14.49 | 14.50 | 14.40 | 14.42 | 222,420 | -0.18(-1.23%) |
Dec 27, 2023 | 14.45 | 14.62 | 14.45 | 14.60 | 64,540 | +0.13(+0.87%) |
Dec 26, 2023 | 14.38 | 14.51 | 14.31 | 14.47 | 61,870 | +0.13(+0.93%) |
Dec 22, 2023 | 14.45 | 14.47 | 14.32 | 14.34 | 57,836 | +0.07(+0.49%) |
Dec 21, 2023 | 14.24 | 14.27 | 14.13 | 14.27 | 135,457 | +0.20(+1.39%) |
Dec 20, 2023 | 14.09 | 14.29 | 14.07 | 14.07 | 138,913 | +0.15(+1.11%) |
Dec 19, 2023 | 13.82 | 13.93 | 13.82 | 13.92 | 72,073 | +0.11(+0.80%) |
Dec 18, 2023 | 13.84 | 13.88 | 13.71 | 13.81 | 92,628 | -0.01(-0.07%) |
Dec 15, 2023 | 13.75 | 13.94 | 13.74 | 13.82 | 87,727 | +0.11(+0.80%) |
Dec 14, 2023 | 13.62 | 13.80 | 13.60 | 13.71 | 118,126 | +0.44(+3.32%) |
Dec 13, 2023 | 13.01 | 13.31 | 12.97 | 13.27 | 114,108 | +0.00(+0.00%) |
Dec 12, 2023 | 13.26 | 13.30 | 13.22 | 13.27 | 79,046 | +0.06(+0.45%) |
Dec 11, 2023 | 13.23 | 13.27 | 13.18 | 13.21 | 112,377 | +0.14(+1.07%) |
Dec 08, 2023 | 13.01 | 13.14 | 13.01 | 13.07 | 60,809 | -0.05(-0.38%) |
Dec 07, 2023 | 13.05 | 13.13 | 12.99 | 13.12 | 54,869 | +0.15(+1.16%) |
Dec 06, 2023 | 13.02 | 13.09 | 12.95 | 12.97 | 63,950 | +0.16(+1.25%) |
Dec 05, 2023 | 12.85 | 12.90 | 12.79 | 12.81 | 70,323 | -0.03(-0.23%) |
Dec 04, 2023 | 12.76 | 12.84 | 12.71 | 12.84 | 169,680 | -0.17(-1.31%) |
Dec 01, 2023 | 12.78 | 13.02 | 12.78 | 13.01 | 88,066 | +0.24(+1.88%) |
Nov 30, 2023 | 12.79 | 12.82 | 12.72 | 12.77 | 118,135 | -0.20(-1.54%) |
Nov 29, 2023 | 12.94 | 13.01 | 12.87 | 12.97 | 84,126 | +0.17(+1.33%) |
Nov 28, 2023 | 12.74 | 12.84 | 12.72 | 12.80 | 85,127 | -0.04(-0.31%) |
Nov 27, 2023 | 12.78 | 12.84 | 12.75 | 12.84 | 107,824 | +0.07(+0.55%) |
Nov 24, 2023 | 12.75 | 12.81 | 12.75 | 12.77 | 47,562 | +0.14(+1.11%) |
Nov 22, 2023 | 12.65 | 12.65 | 12.57 | 12.63 | 56,293 | +0.02(+0.12%) |
Nov 21, 2023 | 12.70 | 12.70 | 12.59 | 12.62 | 112,487 | +0.08(+0.60%) |
Nov 20, 2023 | 12.49 | 12.57 | 12.46 | 12.54 | 107,364 | +0.05(+0.40%) |
Nov 17, 2023 | 12.41 | 12.49 | 12.41 | 12.49 | 76,577 | +0.24(+1.96%) |
Nov 16, 2023 | 12.20 | 12.30 | 12.18 | 12.25 | 558,280 | +0.00(+0.00%) |
Nov 15, 2023 | 12.16 | 12.29 | 12.14 | 12.25 | 104,668 | +0.31(+2.60%) |
Nov 14, 2023 | 11.75 | 11.95 | 11.72 | 11.94 | 148,776 | +0.65(+5.76%) |
Nov 13, 2023 | 11.22 | 11.29 | 11.20 | 11.29 | 159,348 | +0.02(+0.18%) |
Nov 10, 2023 | 11.14 | 11.30 | 11.10 | 11.27 | 73,667 | -0.10(-0.88%) |
Nov 09, 2023 | 11.45 | 11.55 | 11.29 | 11.37 | 219,049 | +0.10(+0.89%) |
Nov 08, 2023 | 11.13 | 11.27 | 11.13 | 11.27 | 277,001 | +0.11(+0.99%) |
Nov 07, 2023 | 11.09 | 11.18 | 11.08 | 11.16 | 156,146 | -0.05(-0.45%) |
Nov 06, 2023 | 11.20 | 11.25 | 11.18 | 11.21 | 227,318 | -0.05(-0.44%) |
Nov 03, 2023 | 11.08 | 11.33 | 11.08 | 11.26 | 230,847 | +0.24(+2.18%) |
Nov 02, 2023 | 11.16 | 11.18 | 10.92 | 11.02 | 270,484 | +0.25(+2.32%) |
Nov 01, 2023 | 10.53 | 10.77 | 10.53 | 10.77 | 886,639 | +0.16(+1.51%) |
Oct 31, 2023 | 10.51 | 10.64 | 10.51 | 10.61 | 501,116 | +0.12(+1.14%) |
Oct 30, 2023 | 10.37 | 10.49 | 10.34 | 10.49 | 1,675,871 | +0.23(+2.24%) |
Oct 27, 2023 | 10.34 | 10.35 | 10.24 | 10.26 | 247,659 | -0.03(-0.29%) |
Oct 26, 2023 | 10.26 | 10.35 | 10.25 | 10.29 | 193,841 | -0.06(-0.56%) |
Oct 25, 2023 | 10.41 | 10.48 | 10.26 | 10.35 | 210,459 | +0.06(+0.56%) |
Oct 24, 2023 | 10.23 | 10.33 | 10.17 | 10.29 | 365,321 | -0.04(-0.39%) |
Oct 23, 2023 | 10.23 | 10.42 | 10.21 | 10.33 | 228,439 | +0.00(+0.00%) |
Oct 20, 2023 | 10.36 | 10.42 | 10.31 | 10.33 | 133,656 | -0.26(-2.49%) |
Oct 19, 2023 | 10.66 | 10.74 | 10.58 | 10.59 | 234,077 | -0.03(-0.24%) |
Oct 18, 2023 | 10.74 | 10.76 | 10.60 | 10.62 | 106,254 | -0.48(-4.32%) |
Oct 17, 2023 | 10.97 | 11.13 | 10.96 | 11.10 | 252,656 | -0.02(-0.18%) |
Oct 16, 2023 | 11.11 | 11.18 | 11.09 | 11.12 | 170,375 | +0.09(+0.82%) |
Oct 13, 2023 | 11.15 | 11.19 | 10.98 | 11.03 | 88,454 | -0.15(-1.37%) |
Oct 12, 2023 | 11.36 | 11.36 | 11.17 | 11.18 | 101,171 | -0.14(-1.21%) |
Oct 11, 2023 | 11.28 | 11.36 | 11.23 | 11.32 | 83,651 | +0.05(+0.44%) |
Oct 10, 2023 | 11.19 | 11.33 | 11.17 | 11.27 | 229,049 | +0.27(+2.45%) |
Oct 09, 2023 | 10.90 | 11.00 | 10.88 | 11.00 | 112,674 | -0.04(-0.36%) |
Oct 06, 2023 | 10.90 | 11.09 | 10.84 | 11.04 | 171,064 | +0.23(+2.13%) |
Oct 05, 2023 | 10.83 | 10.86 | 10.75 | 10.81 | 131,527 | +0.11(+1.03%) |
Oct 04, 2023 | 10.69 | 10.72 | 10.59 | 10.70 | 158,998 | +0.05(+0.47%) |
Oct 03, 2023 | 10.66 | 10.67 | 10.59 | 10.65 | 237,437 | +0.00(+0.00%) |
Oct 02, 2023 | 10.72 | 10.78 | 10.65 | 10.65 | 174,688 | -0.17(-1.57%) |
Sep 29, 2023 | 10.93 | 10.94 | 10.78 | 10.82 | 84,098 | +0.03(+0.23%) |
Sep 28, 2023 | 10.73 | 10.84 | 10.68 | 10.79 | 222,724 | +0.19(+1.74%) |
Sep 27, 2023 | 10.69 | 10.69 | 10.53 | 10.61 | 187,327 | -0.03(-0.28%) |
Sep 26, 2023 | 10.76 | 10.80 | 10.62 | 10.64 | 177,526 | -0.11(-1.02%) |
Sep 25, 2023 | 10.65 | 10.78 | 10.73 | 10.75 | 259,770 | +0.10(+0.93%) |
Sep 22, 2023 | 10.64 | 10.78 | 10.64 | 10.65 | 244,138 | -0.01(-0.08%) |
Sep 21, 2023 | 10.78 | 10.79 | 10.64 | 10.66 | 114,165 | -0.26(-2.38%) |
Sep 20, 2023 | 11.10 | 11.18 | 10.92 | 10.92 | 203,645 | +0.14(+1.35%) |
Sep 19, 2023 | 10.76 | 10.81 | 10.71 | 10.78 | 254,817 | +0.10(+0.89%) |
Sep 18, 2023 | 10.52 | 10.73 | 10.51 | 10.68 | 200,103 | +0.12(+1.12%) |
Sep 15, 2023 | 10.68 | 10.73 | 10.55 | 10.56 | 277,456 | +0.04(+0.40%) |
Sep 14, 2023 | 10.46 | 10.53 | 10.43 | 10.52 | 108,158 | +0.06(+0.57%) |
Sep 13, 2023 | 10.51 | 10.56 | 10.42 | 10.46 | 105,481 | -0.19(-1.78%) |
Sep 12, 2023 | 10.79 | 10.79 | 10.63 | 10.65 | 178,701 | -0.34(-3.09%) |
Sep 11, 2023 | 10.96 | 11.03 | 10.94 | 10.99 | 209,674 | +0.06(+0.55%) |
Sep 08, 2023 | 10.94 | 10.99 | 10.89 | 10.93 | 106,932 | -0.05(-0.50%) |
Sep 07, 2023 | 10.92 | 11.01 | 10.90 | 10.98 | 190,313 | -0.06(-0.53%) |
Sep 06, 2023 | 11.12 | 11.13 | 10.98 | 11.04 | 152,377 | -0.14(-1.22%) |
Sep 05, 2023 | 11.27 | 11.28 | 11.12 | 11.18 | 126,649 | -0.03(-0.27%) |
Sep 01, 2023 | 11.33 | 11.41 | 11.15 | 11.21 | 66,395 | +0.00(+0.00%) |
Aug 31, 2023 | 11.26 | 11.32 | 11.18 | 11.21 | 68,512 | -0.07(-0.61%) |
Aug 30, 2023 | 11.32 | 11.35 | 11.25 | 11.28 | 120,568 | +0.01(+0.08%) |
Aug 29, 2023 | 11.04 | 11.28 | 11.02 | 11.27 | 290,315 | +0.14(+1.26%) |
Aug 28, 2023 | 10.99 | 11.20 | 10.99 | 11.13 | 1,520,108 | +0.19(+1.74%) |
Aug 25, 2023 | 10.96 | 11.04 | 10.78 | 10.94 | 1,565,691 | +0.02(+0.18%) |
Aug 24, 2023 | 11.04 | 11.06 | 10.90 | 10.92 | 811,674 | -0.19(-1.71%) |
Aug 23, 2023 | 11.02 | 11.11 | 11.01 | 11.11 | 324,289 | +0.05(+0.45%) |
Aug 22, 2023 | 11.01 | 11.09 | 10.97 | 11.06 | 2,689,138 | +0.19(+1.75%) |
Aug 21, 2023 | 10.86 | 10.89 | 10.77 | 10.87 | 1,790,236 | -0.02(-0.18%) |
Aug 18, 2023 | 10.73 | 10.92 | 10.73 | 10.89 | 1,231,975 | +0.02(+0.18%) |
Aug 17, 2023 | 11.00 | 11.01 | 10.85 | 10.87 | 1,179,513 | -0.25(-2.24%) |
Aug 16, 2023 | 11.14 | 11.24 | 11.09 | 11.12 | 561,350 | -0.06(-0.50%) |
Aug 15, 2023 | 11.31 | 11.33 | 11.15 | 11.18 | 492,679 | -0.18(-1.63%) |
Aug 14, 2023 | 11.31 | 11.39 | 11.24 | 11.36 | 379,402 | +0.04(+0.35%) |
Aug 11, 2023 | 11.31 | 11.38 | 11.28 | 11.32 | 188,749 | -0.20(-1.74%) |
Aug 10, 2023 | 11.56 | 11.70 | 11.48 | 11.52 | 133,990 | -0.03(-0.26%) |
Aug 09, 2023 | 11.49 | 11.55 | 11.44 | 11.55 | 68,590 | +0.13(+1.14%) |
Aug 08, 2023 | 11.38 | 11.46 | 11.32 | 11.42 | 189,439 | -0.21(-1.76%) |
Aug 07, 2023 | 11.57 | 11.63 | 11.48 | 11.62 | 113,750 | +0.04(+0.39%) |
Aug 04, 2023 | 11.57 | 11.72 | 11.53 | 11.58 | 109,142 | +0.07(+0.61%) |
Aug 03, 2023 | 11.49 | 11.55 | 11.45 | 11.51 | 159,830 | -0.20(-1.71%) |
Aug 02, 2023 | 11.78 | 11.82 | 11.64 | 11.71 | 69,144 | -0.18(-1.51%) |
Aug 01, 2023 | 11.86 | 11.97 | 11.85 | 11.89 | 84,449 | -0.11(-0.92%) |
Jul 31, 2023 | 12.04 | 12.06 | 11.98 | 12.00 | 59,258 | +0.08(+0.67%) |
Jul 28, 2023 | 11.98 | 12.04 | 11.91 | 11.92 | 51,371 | -0.05(-0.42%) |
Jul 27, 2023 | 12.11 | 12.14 | 11.94 | 11.97 | 60,941 | +0.08(+0.67%) |
Jul 26, 2023 | 11.74 | 11.94 | 11.72 | 11.89 | 66,641 | -0.18(-1.49%) |
Jul 25, 2023 | 11.99 | 12.14 | 11.99 | 12.07 | 99,971 | +0.01(+0.08%) |
Jul 24, 2023 | 12.02 | 12.10 | 12.00 | 12.06 | 109,982 | +0.06(+0.50%) |
Jul 21, 2023 | 12.00 | 12.04 | 11.96 | 12.00 | 51,961 | +0.03(+0.25%) |
Jul 20, 2023 | 12.10 | 12.12 | 11.96 | 11.97 | 42,706 | -0.37(-3.00%) |
Jul 19, 2023 | 12.59 | 12.61 | 12.30 | 12.34 | 56,577 | -0.41(-3.22%) |
Jul 18, 2023 | 12.56 | 12.76 | 12.56 | 12.75 | 47,828 | +0.28(+2.24%) |
Jul 17, 2023 | 12.40 | 12.49 | 12.36 | 12.47 | 39,378 | +0.01(+0.08%) |
Jul 14, 2023 | 12.46 | 12.53 | 12.44 | 12.46 | 94,220 | -0.06(-0.48%) |
Jul 13, 2023 | 12.41 | 12.55 | 12.41 | 12.52 | 643,077 | +0.17(+1.38%) |
Jul 12, 2023 | 12.13 | 12.36 | 12.13 | 12.35 | 75,576 | +0.49(+4.13%) |
Jul 11, 2023 | 11.79 | 11.88 | 11.73 | 11.86 | 160,896 | +0.24(+2.07%) |
Jul 10, 2023 | 11.47 | 11.63 | 11.47 | 11.62 | 107,781 | +0.12(+1.04%) |
Jul 07, 2023 | 11.43 | 11.57 | 11.39 | 11.50 | 97,916 | +0.04(+0.35%) |
Jul 06, 2023 | 11.47 | 11.50 | 11.34 | 11.46 | 72,081 | -0.23(-1.99%) |
Jul 05, 2023 | 11.73 | 11.75 | 11.66 | 11.69 | 84,553 | -0.23(-1.91%) |
Jul 03, 2023 | 11.96 | 11.96 | 11.87 | 11.92 | 45,093 | -0.12(-1.00%) |
Jun 30, 2023 | 11.95 | 12.06 | 11.93 | 12.04 | 118,204 | +0.38(+3.26%) |
Jun 29, 2023 | 11.68 | 11.72 | 11.64 | 11.66 | 62,035 | -0.15(-1.31%) |
Jun 28, 2023 | 11.82 | 11.87 | 11.76 | 11.81 | 62,702 | +0.09(+0.81%) |
Jun 27, 2023 | 11.49 | 11.73 | 11.49 | 11.72 | 107,081 | +0.26(+2.27%) |
Jun 26, 2023 | 11.38 | 11.48 | 11.38 | 11.46 | 79,066 | +0.14(+1.19%) |
Jun 23, 2023 | 11.21 | 11.37 | 11.21 | 11.32 | 64,689 | -0.11(-0.92%) |
Jun 22, 2023 | 11.42 | 11.54 | 11.41 | 11.43 | 80,479 | -0.07(-0.61%) |
Jun 21, 2023 | 11.35 | 11.61 | 11.35 | 11.50 | 62,877 | +0.05(+0.44%) |
Jun 20, 2023 | 11.38 | 11.46 | 11.34 | 11.45 | 90,346 | -0.27(-2.30%) |
Jun 16, 2023 | 11.78 | 11.82 | 11.71 | 11.72 | 55,637 | -0.22(-1.84%) |
Jun 15, 2023 | 11.72 | 11.95 | 11.72 | 11.94 | 173,221 | -0.14(-1.16%) |
Jun 14, 2023 | 12.08 | 12.16 | 11.94 | 12.08 | 42,528 | -0.12(-0.98%) |
Jun 13, 2023 | 12.10 | 12.21 | 12.07 | 12.20 | 81,782 | +0.24(+2.01%) |
Jun 12, 2023 | 11.87 | 12.00 | 11.84 | 11.96 | 82,598 | +0.17(+1.44%) |
Jun 09, 2023 | 11.75 | 11.81 | 11.75 | 11.79 | 85,431 | -0.07(-0.59%) |
Jun 08, 2023 | 11.79 | 11.86 | 11.77 | 11.86 | 49,408 | +0.18(+1.54%) |
Jun 07, 2023 | 11.64 | 11.73 | 11.63 | 11.68 | 67,287 | +0.12(+1.04%) |
Jun 06, 2023 | 11.35 | 11.60 | 11.35 | 11.56 | 83,546 | +0.04(+0.35%) |
Jun 05, 2023 | 11.47 | 11.60 | 11.36 | 11.52 | 128,213 | +0.07(+0.57%) |
Jun 02, 2023 | 11.38 | 11.50 | 11.38 | 11.45 | 69,536 | +0.07(+0.66%) |