Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 12.73 | 13.01 | 12.71 | 13.01 | 260,407 | +0.29(+2.32%) |
May 23, 2024 | 12.96 | 12.96 | 12.68 | 12.71 | 415,034 | -0.26(-1.97%) |
May 22, 2024 | 13.05 | 13.12 | 12.95 | 12.97 | 314,480 | -0.09(-0.69%) |
May 21, 2024 | 13.00 | 13.09 | 12.93 | 13.06 | 268,252 | +0.06(+0.46%) |
May 20, 2024 | 12.99 | 13.06 | 12.91 | 13.00 | 355,519 | -0.03(-0.23%) |
May 17, 2024 | 13.10 | 13.12 | 12.99 | 13.03 | 385,816 | +0.05(+0.42%) |
May 16, 2024 | 13.10 | 13.14 | 12.94 | 12.97 | 439,134 | -0.15(-1.13%) |
May 15, 2024 | 12.97 | 13.24 | 12.95 | 13.12 | 437,547 | +0.24(+1.84%) |
May 14, 2024 | 12.89 | 12.92 | 12.80 | 12.89 | 280,861 | +0.14(+1.08%) |
May 13, 2024 | 12.81 | 12.83 | 12.74 | 12.75 | 294,840 | +0.01(+0.08%) |
May 10, 2024 | 12.70 | 12.89 | 12.69 | 12.74 | 270,291 | +0.05(+0.39%) |
May 09, 2024 | 12.63 | 12.71 | 12.59 | 12.69 | 378,617 | +0.06(+0.47%) |
May 08, 2024 | 12.63 | 12.67 | 12.51 | 12.63 | 304,613 | -0.10(-0.77%) |
May 07, 2024 | 12.62 | 12.89 | 12.61 | 12.73 | 596,717 | +0.10(+0.78%) |
May 06, 2024 | 12.62 | 12.75 | 12.58 | 12.63 | 482,039 | +0.04(+0.31%) |
May 03, 2024 | 12.81 | 12.81 | 12.57 | 12.59 | 600,822 | +0.05(+0.39%) |
May 02, 2024 | 13.17 | 13.51 | 12.31 | 12.54 | 1,282,616 | -0.67(-5.08%) |
May 01, 2024 | 13.24 | 13.42 | 13.21 | 13.21 | 648,326 | -0.01(-0.07%) |
Apr 30, 2024 | 13.40 | 13.43 | 13.20 | 13.22 | 368,092 | -0.20(-1.47%) |
Apr 29, 2024 | 13.44 | 13.56 | 13.38 | 13.42 | 823,791 | +0.00(+0.00%) |
Apr 26, 2024 | 13.56 | 13.58 | 13.41 | 13.42 | 427,756 | -0.03(-0.22%) |
Apr 25, 2024 | 13.70 | 13.70 | 13.42 | 13.45 | 296,348 | -0.30(-2.15%) |
Apr 24, 2024 | 13.83 | 13.97 | 13.68 | 13.74 | 285,426 | -0.20(-1.42%) |
Apr 23, 2024 | 13.84 | 14.07 | 13.77 | 13.94 | 300,599 | +0.11(+0.79%) |
Apr 22, 2024 | 13.79 | 13.95 | 13.69 | 13.83 | 374,645 | +0.27(+1.96%) |
Apr 19, 2024 | 13.22 | 13.60 | 13.22 | 13.57 | 385,812 | +0.32(+2.38%) |
Apr 18, 2024 | 13.31 | 13.37 | 13.18 | 13.25 | 316,255 | -0.04(-0.30%) |
Apr 17, 2024 | 13.33 | 13.43 | 13.23 | 13.29 | 259,863 | +0.07(+0.52%) |
Apr 16, 2024 | 13.41 | 13.45 | 13.12 | 13.22 | 477,472 | -0.23(-1.69%) |
Apr 15, 2024 | 13.84 | 13.84 | 13.42 | 13.45 | 343,953 | -0.25(-1.80%) |
Apr 12, 2024 | 13.98 | 13.98 | 13.70 | 13.70 | 249,706 | -0.26(-1.84%) |
Apr 11, 2024 | 14.20 | 14.24 | 13.94 | 13.95 | 238,136 | -0.22(-1.53%) |
Apr 10, 2024 | 14.21 | 14.44 | 14.08 | 14.17 | 446,335 | -0.29(-1.98%) |
Apr 09, 2024 | 14.38 | 14.47 | 14.21 | 14.46 | 237,851 | +0.19(+1.31%) |
Apr 08, 2024 | 14.28 | 14.36 | 14.22 | 14.27 | 271,885 | +0.11(+0.77%) |
Apr 05, 2024 | 14.14 | 14.32 | 14.06 | 14.16 | 203,510 | +0.03(+0.21%) |
Apr 04, 2024 | 14.41 | 14.57 | 14.11 | 14.13 | 247,866 | -0.21(-1.45%) |
Apr 03, 2024 | 14.13 | 14.43 | 14.13 | 14.34 | 382,482 | +0.08(+0.55%) |
Apr 02, 2024 | 14.41 | 14.48 | 14.24 | 14.26 | 315,154 | -0.20(-1.36%) |
Apr 01, 2024 | 14.67 | 14.70 | 14.36 | 14.46 | 163,718 | -0.19(-1.28%) |
Mar 28, 2024 | 14.36 | 14.67 | 14.36 | 14.64 | 523,403 | +0.31(+2.13%) |
Mar 27, 2024 | 14.28 | 14.39 | 14.24 | 14.34 | 276,679 | +0.15(+1.04%) |
Mar 26, 2024 | 14.29 | 14.37 | 14.18 | 14.19 | 250,201 | -0.05(-0.35%) |
Mar 25, 2024 | 14.33 | 14.38 | 14.21 | 14.24 | 286,223 | +0.00(+0.00%) |
Mar 22, 2024 | 14.34 | 14.40 | 14.22 | 14.24 | 258,407 | -0.05(-0.35%) |
Mar 21, 2024 | 14.37 | 14.43 | 14.19 | 14.29 | 676,483 | -0.05(-0.34%) |
Mar 20, 2024 | 14.14 | 14.41 | 14.00 | 14.34 | 440,859 | +0.16(+1.11%) |
Mar 19, 2024 | 14.31 | 14.41 | 14.14 | 14.18 | 361,059 | -0.18(-1.24%) |
Mar 18, 2024 | 14.42 | 14.53 | 14.34 | 14.36 | 236,932 | -0.10(-0.68%) |
Mar 15, 2024 | 14.41 | 14.58 | 14.37 | 14.46 | 523,866 | +0.00(+0.00%) |
Mar 14, 2024 | 14.54 | 14.56 | 14.36 | 14.46 | 233,254 | -0.13(-0.88%) |
Mar 13, 2024 | 14.47 | 14.61 | 14.46 | 14.58 | 356,504 | +0.15(+1.03%) |
Mar 12, 2024 | 14.69 | 14.70 | 14.42 | 14.44 | 276,976 | -0.24(-1.61%) |
Mar 11, 2024 | 14.73 | 14.83 | 14.52 | 14.67 | 236,475 | +0.02(+0.13%) |
Mar 08, 2024 | 14.79 | 14.83 | 14.59 | 14.65 | 354,641 | -0.01(-0.07%) |
Mar 07, 2024 | 14.84 | 14.84 | 14.59 | 14.66 | 452,089 | -0.06(-0.40%) |
Mar 06, 2024 | 14.55 | 14.74 | 14.51 | 14.72 | 442,817 | +0.14(+0.95%) |
Mar 05, 2024 | 14.65 | 14.71 | 14.51 | 14.58 | 269,449 | +0.01(+0.07%) |
Mar 04, 2024 | 14.74 | 14.74 | 14.51 | 14.57 | 252,395 | -0.12(-0.81%) |
Mar 01, 2024 | 14.75 | 14.81 | 14.65 | 14.69 | 385,361 | -0.01(-0.07%) |
Feb 29, 2024 | 14.94 | 14.94 | 14.61 | 14.70 | 422,660 | +0.01(+0.07%) |
Feb 28, 2024 | 14.70 | 14.86 | 14.62 | 14.69 | 234,683 | -0.04(-0.27%) |
Feb 27, 2024 | 14.87 | 15.03 | 14.65 | 14.73 | 279,907 | -0.03(-0.20%) |
Feb 26, 2024 | 14.71 | 14.83 | 14.49 | 14.76 | 330,093 | +0.07(+0.47%) |
Feb 23, 2024 | 15.00 | 15.00 | 14.67 | 14.69 | 231,671 | -0.26(-1.72%) |
Feb 22, 2024 | 15.04 | 15.25 | 14.76 | 14.95 | 404,386 | -0.14(-0.92%) |
Feb 21, 2024 | 14.94 | 15.20 | 14.89 | 15.09 | 263,570 | +0.04(+0.29%) |
Feb 20, 2024 | 14.92 | 15.51 | 14.87 | 15.04 | 438,488 | +0.06(+0.42%) |
Feb 16, 2024 | 14.42 | 15.09 | 14.33 | 14.98 | 392,003 | +0.70(+4.92%) |
Feb 15, 2024 | 14.46 | 15.54 | 14.19 | 14.28 | 439,859 | +0.51(+3.70%) |
Feb 14, 2024 | 13.62 | 13.77 | 13.59 | 13.77 | 268,744 | +0.31(+2.29%) |
Feb 13, 2024 | 13.78 | 13.81 | 13.37 | 13.46 | 276,873 | -0.69(-4.89%) |
Feb 12, 2024 | 14.08 | 14.19 | 14.05 | 14.15 | 205,808 | +0.08(+0.55%) |
Feb 09, 2024 | 13.88 | 14.12 | 13.82 | 14.08 | 182,484 | +0.20(+1.46%) |
Feb 08, 2024 | 13.73 | 13.89 | 13.62 | 13.87 | 164,879 | +0.19(+1.41%) |
Feb 07, 2024 | 13.71 | 13.74 | 13.52 | 13.68 | 126,878 | +0.04(+0.28%) |
Feb 06, 2024 | 13.42 | 13.64 | 13.42 | 13.64 | 99,193 | +0.22(+1.65%) |
Feb 05, 2024 | 13.62 | 13.62 | 13.41 | 13.42 | 187,806 | -0.37(-2.65%) |
Feb 02, 2024 | 13.74 | 13.87 | 13.69 | 13.79 | 148,677 | -0.06(-0.42%) |
Feb 01, 2024 | 13.74 | 13.92 | 13.60 | 13.85 | 220,698 | +0.12(+0.91%) |
Jan 31, 2024 | 14.25 | 14.25 | 13.70 | 13.72 | 203,708 | -0.35(-2.46%) |
Jan 30, 2024 | 14.15 | 14.18 | 14.03 | 14.07 | 113,367 | -0.14(-1.01%) |
Jan 29, 2024 | 14.06 | 14.21 | 13.94 | 14.21 | 173,305 | +0.14(+1.03%) |
Jan 26, 2024 | 13.95 | 14.20 | 13.95 | 14.07 | 151,723 | +0.12(+0.90%) |
Jan 25, 2024 | 13.78 | 13.94 | 13.64 | 13.94 | 218,440 | +0.33(+2.40%) |
Jan 24, 2024 | 13.72 | 13.78 | 13.47 | 13.62 | 255,662 | -0.03(-0.21%) |
Jan 23, 2024 | 13.83 | 13.83 | 13.61 | 13.64 | 262,005 | -0.04(-0.28%) |
Jan 22, 2024 | 13.88 | 13.97 | 13.58 | 13.68 | 267,523 | -0.05(-0.35%) |
Jan 19, 2024 | 13.82 | 13.82 | 13.47 | 13.73 | 279,404 | +0.03(+0.21%) |
Jan 18, 2024 | 13.86 | 13.90 | 13.62 | 13.70 | 172,699 | -0.11(-0.77%) |
Jan 17, 2024 | 13.77 | 13.91 | 13.70 | 13.81 | 196,624 | -0.18(-1.31%) |
Jan 16, 2024 | 14.14 | 14.14 | 13.89 | 13.99 | 198,541 | -0.15(-1.09%) |
Jan 12, 2024 | 14.38 | 14.39 | 14.11 | 14.14 | 120,046 | -0.04(-0.27%) |
Jan 11, 2024 | 14.28 | 14.33 | 14.05 | 14.18 | 195,741 | -0.10(-0.67%) |
Jan 10, 2024 | 14.26 | 14.41 | 14.17 | 14.28 | 135,784 | -0.07(-0.47%) |
Jan 09, 2024 | 14.37 | 14.59 | 14.25 | 14.35 | 200,288 | -0.22(-1.52%) |
Jan 08, 2024 | 14.15 | 14.63 | 14.12 | 14.57 | 313,697 | +0.33(+2.30%) |
Jan 05, 2024 | 14.22 | 14.46 | 14.22 | 14.24 | 198,878 | -0.11(-0.74%) |
Jan 04, 2024 | 14.43 | 14.56 | 14.32 | 14.35 | 140,876 | -0.01(-0.07%) |
Jan 03, 2024 | 14.73 | 14.73 | 14.36 | 14.36 | 149,124 | -0.39(-2.67%) |
Jan 02, 2024 | 14.86 | 14.91 | 14.61 | 14.75 | 151,690 | -0.16(-1.10%) |
Dec 29, 2023 | 15.28 | 15.28 | 14.90 | 14.91 | 184,201 | -0.37(-2.39%) |
Dec 28, 2023 | 15.29 | 15.37 | 15.15 | 15.28 | 231,928 | -0.11(-0.69%) |
Dec 27, 2023 | 15.15 | 15.38 | 15.15 | 15.38 | 245,162 | +0.28(+1.85%) |
Dec 26, 2023 | 14.90 | 15.16 | 14.90 | 15.11 | 178,222 | +0.30(+2.01%) |
Dec 22, 2023 | 14.84 | 14.97 | 14.80 | 14.81 | 284,701 | +0.05(+0.33%) |
Dec 21, 2023 | 14.78 | 14.82 | 14.69 | 14.76 | 217,837 | +0.08(+0.52%) |
Dec 20, 2023 | 14.91 | 15.19 | 14.66 | 14.68 | 353,116 | -0.22(-1.48%) |
Dec 19, 2023 | 14.78 | 14.96 | 14.78 | 14.90 | 233,202 | +0.24(+1.64%) |
Dec 18, 2023 | 14.44 | 14.82 | 14.44 | 14.66 | 204,211 | +0.15(+1.06%) |
Dec 15, 2023 | 14.55 | 14.76 | 14.39 | 14.51 | 1,322,505 | -0.02(-0.13%) |
Dec 14, 2023 | 14.27 | 14.55 | 14.23 | 14.53 | 399,427 | +0.44(+3.14%) |
Dec 13, 2023 | 13.88 | 14.10 | 13.51 | 14.09 | 246,409 | +0.26(+1.88%) |
Dec 12, 2023 | 13.83 | 13.85 | 13.66 | 13.83 | 174,310 | +0.09(+0.63%) |
Dec 11, 2023 | 13.81 | 13.86 | 13.68 | 13.74 | 266,754 | -0.11(-0.76%) |
Dec 08, 2023 | 13.65 | 13.86 | 13.64 | 13.85 | 191,040 | +0.18(+1.34%) |
Dec 07, 2023 | 13.77 | 13.82 | 13.65 | 13.66 | 250,750 | +0.06(+0.42%) |
Dec 06, 2023 | 13.94 | 13.94 | 13.54 | 13.61 | 304,410 | -0.24(-1.74%) |
Dec 05, 2023 | 13.86 | 13.96 | 13.74 | 13.85 | 200,329 | -0.01(-0.07%) |
Dec 04, 2023 | 13.83 | 13.96 | 13.75 | 13.86 | 151,968 | -0.04(-0.28%) |
Dec 01, 2023 | 13.62 | 13.94 | 13.59 | 13.89 | 241,829 | +0.28(+2.05%) |
Nov 30, 2023 | 13.41 | 13.73 | 13.41 | 13.62 | 242,234 | +0.12(+0.85%) |
Nov 29, 2023 | 13.40 | 13.57 | 13.37 | 13.50 | 212,865 | +0.22(+1.67%) |
Nov 28, 2023 | 13.49 | 13.49 | 13.26 | 13.28 | 205,757 | -0.19(-1.43%) |
Nov 27, 2023 | 13.50 | 13.61 | 13.45 | 13.47 | 175,439 | -0.02(-0.14%) |
Nov 24, 2023 | 13.62 | 13.68 | 13.49 | 13.49 | 106,407 | -0.15(-1.13%) |
Nov 22, 2023 | 13.72 | 13.79 | 13.62 | 13.64 | 204,269 | +0.04(+0.28%) |
Nov 21, 2023 | 13.67 | 13.73 | 13.58 | 13.61 | 172,551 | -0.10(-0.71%) |
Nov 20, 2023 | 13.56 | 13.81 | 13.55 | 13.70 | 164,846 | +0.15(+1.12%) |
Nov 17, 2023 | 13.41 | 13.67 | 13.30 | 13.55 | 193,452 | +0.26(+1.93%) |
Nov 16, 2023 | 13.54 | 13.54 | 13.27 | 13.29 | 312,664 | -0.29(-2.16%) |
Nov 15, 2023 | 13.60 | 13.75 | 13.54 | 13.59 | 148,096 | -0.03(-0.21%) |
Nov 14, 2023 | 13.39 | 13.72 | 13.33 | 13.62 | 189,491 | +0.48(+3.68%) |
Nov 13, 2023 | 13.11 | 13.29 | 13.07 | 13.13 | 132,257 | -0.08(-0.57%) |
Nov 10, 2023 | 12.92 | 13.23 | 12.83 | 13.21 | 202,104 | +0.31(+2.43%) |
Nov 09, 2023 | 13.02 | 13.16 | 12.77 | 12.90 | 174,579 | -0.12(-0.95%) |
Nov 08, 2023 | 12.94 | 13.12 | 12.69 | 13.02 | 238,799 | +0.11(+0.88%) |
Nov 07, 2023 | 12.33 | 13.14 | 12.15 | 12.91 | 335,922 | +0.14(+1.11%) |
Nov 06, 2023 | 12.92 | 12.92 | 12.74 | 12.76 | 171,011 | -0.19(-1.46%) |
Nov 03, 2023 | 12.82 | 13.02 | 12.75 | 12.95 | 110,636 | +0.35(+2.78%) |
Nov 02, 2023 | 12.56 | 12.66 | 12.48 | 12.60 | 348,918 | +0.26(+2.07%) |
Nov 01, 2023 | 12.21 | 12.38 | 12.17 | 12.35 | 250,847 | +0.12(+1.01%) |
Oct 31, 2023 | 12.33 | 12.36 | 12.16 | 12.22 | 175,793 | -0.09(-0.69%) |
Oct 30, 2023 | 12.52 | 12.55 | 12.26 | 12.31 | 150,644 | -0.09(-0.69%) |
Oct 27, 2023 | 12.46 | 12.52 | 12.17 | 12.39 | 233,839 | -0.09(-0.76%) |
Oct 26, 2023 | 12.62 | 12.92 | 12.46 | 12.49 | 127,368 | -0.08(-0.60%) |
Oct 25, 2023 | 12.59 | 12.63 | 12.46 | 12.56 | 143,780 | -0.12(-0.97%) |
Oct 24, 2023 | 12.71 | 12.84 | 12.61 | 12.69 | 118,006 | +0.08(+0.60%) |
Oct 23, 2023 | 12.56 | 12.80 | 12.45 | 12.61 | 248,737 | +0.04(+0.30%) |
Oct 20, 2023 | 12.83 | 12.83 | 12.53 | 12.57 | 236,709 | -0.25(-1.92%) |
Oct 19, 2023 | 13.01 | 13.07 | 12.80 | 12.82 | 122,116 | -0.20(-1.53%) |
Oct 18, 2023 | 13.10 | 13.30 | 12.86 | 13.02 | 241,994 | -0.18(-1.36%) |
Oct 17, 2023 | 13.11 | 13.20 | 13.02 | 13.20 | 163,194 | +0.13(+1.02%) |
Oct 16, 2023 | 13.19 | 13.35 | 13.06 | 13.07 | 128,614 | +0.08(+0.58%) |
Oct 13, 2023 | 13.21 | 13.23 | 12.94 | 12.99 | 153,790 | -0.14(-1.08%) |
Oct 12, 2023 | 13.39 | 13.39 | 13.03 | 13.13 | 248,973 | -0.26(-1.91%) |
Oct 11, 2023 | 13.95 | 14.05 | 13.29 | 13.39 | 546,345 | -0.57(-4.08%) |
Oct 10, 2023 | 13.75 | 13.97 | 13.75 | 13.96 | 135,980 | +0.22(+1.59%) |
Oct 09, 2023 | 13.55 | 13.80 | 13.49 | 13.74 | 146,523 | +0.04(+0.28%) |
Oct 06, 2023 | 13.56 | 13.76 | 13.45 | 13.70 | 185,643 | +0.16(+1.19%) |
Oct 05, 2023 | 13.38 | 13.57 | 13.30 | 13.54 | 224,191 | +0.19(+1.42%) |
Oct 04, 2023 | 13.45 | 13.48 | 13.18 | 13.35 | 159,846 | -0.03(-0.21%) |
Oct 03, 2023 | 13.69 | 13.69 | 13.30 | 13.38 | 196,565 | -0.41(-2.96%) |
Oct 02, 2023 | 13.83 | 13.86 | 13.74 | 13.79 | 201,563 | -0.04(-0.27%) |
Sep 29, 2023 | 13.82 | 13.90 | 13.77 | 13.83 | 202,359 | +0.08(+0.55%) |
Sep 28, 2023 | 13.54 | 13.83 | 13.53 | 13.75 | 288,752 | +0.22(+1.61%) |
Sep 27, 2023 | 13.85 | 13.96 | 13.51 | 13.53 | 448,016 | -0.29(-2.13%) |
Sep 26, 2023 | 13.86 | 14.02 | 13.81 | 13.83 | 175,153 | -0.19(-1.35%) |
Sep 25, 2023 | 13.94 | 14.03 | 13.95 | 14.02 | 177,518 | -0.02(-0.13%) |
Sep 22, 2023 | 14.23 | 14.23 | 13.97 | 14.03 | 230,624 | -0.14(-1.00%) |
Sep 21, 2023 | 14.23 | 14.40 | 14.04 | 14.18 | 297,157 | -0.12(-0.86%) |
Sep 20, 2023 | 14.19 | 14.63 | 14.18 | 14.30 | 230,880 | +0.17(+1.21%) |
Sep 19, 2023 | 14.19 | 14.21 | 14.00 | 14.13 | 154,681 | -0.04(-0.27%) |
Sep 18, 2023 | 14.24 | 14.35 | 14.14 | 14.17 | 183,125 | -0.08(-0.53%) |
Sep 15, 2023 | 14.05 | 14.25 | 13.96 | 14.24 | 607,023 | +0.19(+1.35%) |
Sep 14, 2023 | 13.83 | 14.05 | 13.82 | 14.05 | 149,420 | +0.31(+2.28%) |
Sep 13, 2023 | 13.74 | 13.84 | 13.70 | 13.74 | 232,700 | +0.02(+0.14%) |
Sep 12, 2023 | 13.54 | 13.77 | 13.54 | 13.72 | 176,295 | +0.06(+0.42%) |
Sep 11, 2023 | 13.72 | 13.73 | 13.63 | 13.66 | 131,494 | +0.07(+0.49%) |
Sep 08, 2023 | 13.62 | 13.67 | 13.53 | 13.60 | 145,892 | +0.02(+0.14%) |
Sep 07, 2023 | 13.66 | 13.68 | 13.52 | 13.58 | 140,489 | -0.12(-0.90%) |
Sep 06, 2023 | 13.70 | 13.85 | 13.65 | 13.70 | 288,655 | +0.00(+0.00%) |
Sep 05, 2023 | 13.81 | 13.87 | 13.62 | 13.70 | 308,153 | -0.14(-1.03%) |
Sep 01, 2023 | 13.79 | 13.99 | 13.76 | 13.85 | 168,408 | +0.17(+1.25%) |
Aug 31, 2023 | 13.86 | 13.86 | 13.59 | 13.67 | 182,278 | -0.16(-1.17%) |
Aug 30, 2023 | 13.74 | 13.94 | 13.74 | 13.84 | 187,605 | +0.03(+0.21%) |
Aug 29, 2023 | 13.53 | 13.88 | 13.47 | 13.81 | 203,955 | +0.32(+2.39%) |
Aug 28, 2023 | 13.51 | 13.75 | 13.45 | 13.48 | 210,987 | +0.00(+0.00%) |
Aug 25, 2023 | 13.48 | 13.83 | 13.26 | 13.48 | 170,116 | +0.05(+0.35%) |
Aug 24, 2023 | 13.68 | 13.82 | 13.35 | 13.44 | 146,039 | -0.24(-1.73%) |
Aug 23, 2023 | 13.36 | 13.74 | 13.36 | 13.67 | 241,379 | +0.30(+2.27%) |
Aug 22, 2023 | 13.54 | 13.54 | 13.24 | 13.37 | 208,095 | -0.07(-0.49%) |
Aug 21, 2023 | 13.65 | 13.65 | 13.28 | 13.44 | 443,678 | -0.21(-1.53%) |
Aug 18, 2023 | 13.54 | 13.71 | 13.45 | 13.65 | 207,364 | +0.08(+0.56%) |
Aug 17, 2023 | 13.80 | 13.85 | 13.54 | 13.57 | 218,750 | -0.23(-1.65%) |
Aug 16, 2023 | 13.91 | 14.15 | 13.79 | 13.80 | 275,986 | -0.11(-0.82%) |
Aug 15, 2023 | 14.04 | 14.21 | 13.89 | 13.91 | 188,429 | -0.22(-1.54%) |
Aug 14, 2023 | 14.08 | 14.14 | 13.90 | 14.13 | 186,069 | -0.02(-0.13%) |
Aug 11, 2023 | 14.20 | 14.37 | 14.12 | 14.15 | 161,012 | -0.02(-0.13%) |
Aug 10, 2023 | 14.22 | 14.38 | 14.12 | 14.17 | 206,559 | +0.03(+0.20%) |
Aug 09, 2023 | 14.31 | 14.39 | 14.09 | 14.14 | 153,388 | -0.16(-1.11%) |
Aug 08, 2023 | 14.36 | 14.40 | 14.14 | 14.30 | 170,535 | -0.21(-1.48%) |
Aug 07, 2023 | 14.25 | 14.77 | 14.19 | 14.51 | 189,063 | +0.26(+1.83%) |
Aug 04, 2023 | 14.42 | 14.52 | 14.12 | 14.25 | 234,561 | -0.21(-1.48%) |
Aug 03, 2023 | 13.78 | 14.61 | 13.67 | 14.46 | 327,957 | +0.41(+2.92%) |
Aug 02, 2023 | 14.20 | 14.25 | 13.77 | 14.05 | 445,330 | -0.27(-1.89%) |
Aug 01, 2023 | 14.17 | 14.36 | 14.01 | 14.32 | 170,710 | +0.13(+0.92%) |
Jul 31, 2023 | 14.31 | 14.42 | 14.12 | 14.19 | 244,210 | -0.10(-0.72%) |
Jul 28, 2023 | 14.74 | 14.74 | 14.19 | 14.30 | 306,056 | -0.29(-1.98%) |
Jul 27, 2023 | 14.86 | 14.86 | 14.53 | 14.59 | 347,680 | -0.21(-1.45%) |
Jul 26, 2023 | 14.79 | 15.11 | 14.73 | 14.80 | 287,603 | +0.05(+0.32%) |
Jul 25, 2023 | 14.59 | 14.77 | 14.59 | 14.75 | 181,178 | +0.12(+0.83%) |
Jul 24, 2023 | 14.61 | 14.81 | 14.58 | 14.63 | 178,321 | +0.00(+0.00%) |
Jul 21, 2023 | 14.77 | 14.86 | 14.59 | 14.63 | 164,713 | -0.04(-0.25%) |
Jul 20, 2023 | 14.63 | 14.70 | 14.43 | 14.67 | 158,728 | +0.03(+0.19%) |
Jul 19, 2023 | 14.65 | 14.86 | 14.58 | 14.64 | 385,557 | +0.02(+0.13%) |
Jul 18, 2023 | 14.54 | 14.74 | 14.52 | 14.62 | 181,327 | +0.07(+0.51%) |
Jul 17, 2023 | 14.27 | 14.66 | 14.27 | 14.55 | 204,759 | +0.25(+1.76%) |
Jul 14, 2023 | 14.33 | 14.33 | 14.17 | 14.30 | 198,264 | -0.06(-0.39%) |
Jul 13, 2023 | 14.22 | 14.38 | 14.12 | 14.35 | 203,068 | +0.21(+1.45%) |
Jul 12, 2023 | 14.10 | 14.28 | 13.97 | 14.15 | 329,952 | +0.23(+1.68%) |
Jul 11, 2023 | 13.48 | 14.00 | 13.48 | 13.91 | 473,532 | +0.48(+3.54%) |
Jul 10, 2023 | 13.24 | 13.56 | 13.24 | 13.44 | 308,933 | +0.16(+1.19%) |
Jul 07, 2023 | 12.93 | 13.34 | 12.87 | 13.28 | 455,508 | +0.37(+2.89%) |
Jul 06, 2023 | 13.06 | 13.14 | 12.76 | 12.91 | 294,520 | -0.32(-2.40%) |
Jul 05, 2023 | 13.38 | 13.38 | 13.08 | 13.22 | 252,973 | -0.10(-0.77%) |
Jul 03, 2023 | 13.33 | 13.46 | 13.23 | 13.33 | 93,239 | -0.01(-0.07%) |
Jun 30, 2023 | 13.45 | 13.46 | 13.26 | 13.34 | 330,424 | +0.07(+0.49%) |
Jun 29, 2023 | 13.36 | 13.46 | 13.18 | 13.27 | 300,349 | -0.14(-1.04%) |
Jun 28, 2023 | 13.24 | 13.43 | 13.01 | 13.41 | 422,446 | +0.17(+1.27%) |
Jun 27, 2023 | 13.12 | 13.28 | 12.78 | 13.24 | 480,344 | +0.18(+1.36%) |
Jun 26, 2023 | 13.90 | 14.04 | 13.06 | 13.07 | 1,042,312 | -0.92(-6.60%) |
Jun 23, 2023 | 14.10 | 14.27 | 13.77 | 13.99 | 8,836,104 | -0.27(-1.90%) |
Jun 22, 2023 | 14.20 | 14.31 | 13.93 | 14.26 | 378,098 | -0.03(-0.20%) |
Jun 21, 2023 | 13.84 | 14.40 | 13.64 | 14.29 | 554,863 | +0.47(+3.37%) |
Jun 20, 2023 | 13.67 | 13.91 | 13.44 | 13.82 | 419,815 | +0.26(+1.93%) |
Jun 16, 2023 | 13.85 | 14.01 | 13.48 | 13.56 | 651,564 | -0.29(-2.09%) |
Jun 15, 2023 | 13.82 | 14.07 | 13.78 | 13.85 | 279,935 | +0.05(+0.34%) |
Jun 14, 2023 | 14.24 | 14.32 | 13.62 | 13.80 | 593,790 | -0.55(-3.83%) |
Jun 13, 2023 | 14.15 | 14.39 | 14.09 | 14.35 | 257,052 | +0.24(+1.72%) |
Jun 12, 2023 | 14.12 | 14.58 | 14.06 | 14.11 | 178,227 | -0.02(-0.13%) |
Jun 09, 2023 | 14.27 | 14.31 | 14.10 | 14.13 | 152,888 | -0.09(-0.66%) |
Jun 08, 2023 | 14.30 | 14.49 | 14.21 | 14.22 | 192,700 | -0.13(-0.91%) |
Jun 07, 2023 | 14.20 | 14.46 | 14.08 | 14.35 | 415,534 | +0.23(+1.65%) |
Jun 06, 2023 | 14.13 | 14.34 | 14.08 | 14.12 | 425,132 | +0.00(+0.00%) |
Jun 05, 2023 | 14.18 | 14.22 | 13.91 | 14.12 | 225,151 | -0.12(-0.85%) |
Jun 02, 2023 | 14.31 | 14.39 | 14.23 | 14.24 | 201,520 | +0.02(+0.13%) |