Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.71 | 16.44 | 15.64 | 16.32 | 95,936 | +0.75(+4.79%) |
May 30, 2024 | 15.61 | 15.72 | 15.58 | 15.58 | 16,271 | -0.08(-0.50%) |
May 29, 2024 | 15.83 | 15.83 | 15.49 | 15.66 | 35,109 | -0.24(-1.48%) |
May 28, 2024 | 16.14 | 16.20 | 15.78 | 15.89 | 15,683 | -0.11(-0.68%) |
May 24, 2024 | 15.94 | 16.02 | 15.79 | 16.00 | 10,266 | +0.12(+0.74%) |
May 23, 2024 | 16.07 | 16.07 | 15.63 | 15.88 | 52,270 | -0.25(-1.52%) |
May 22, 2024 | 16.28 | 16.28 | 15.99 | 16.13 | 13,900 | -0.08(-0.48%) |
May 21, 2024 | 16.31 | 16.41 | 16.17 | 16.21 | 36,653 | -0.08(-0.48%) |
May 20, 2024 | 16.13 | 16.39 | 16.09 | 16.29 | 44,165 | +0.30(+1.91%) |
May 17, 2024 | 16.19 | 16.19 | 15.73 | 15.98 | 19,357 | -0.23(-1.39%) |
May 16, 2024 | 15.94 | 16.21 | 15.90 | 16.21 | 46,862 | +0.10(+0.61%) |
May 15, 2024 | 15.80 | 16.11 | 15.80 | 16.11 | 32,263 | +0.43(+2.76%) |
May 14, 2024 | 15.96 | 16.04 | 15.66 | 15.68 | 41,626 | -0.04(-0.25%) |
May 13, 2024 | 15.89 | 16.04 | 15.67 | 15.72 | 60,833 | -0.08(-0.50%) |
May 10, 2024 | 15.81 | 15.84 | 15.64 | 15.79 | 8,226 | +0.11(+0.69%) |
May 09, 2024 | 15.69 | 15.98 | 15.69 | 15.69 | 27,301 | -0.06(-0.37%) |
May 08, 2024 | 15.92 | 15.92 | 15.63 | 15.74 | 27,240 | -0.30(-1.90%) |
May 07, 2024 | 16.04 | 16.34 | 15.99 | 16.05 | 37,758 | -0.11(-0.70%) |
May 06, 2024 | 16.05 | 16.16 | 15.83 | 16.16 | 23,104 | +0.20(+1.26%) |
May 03, 2024 | 15.70 | 15.96 | 15.58 | 15.96 | 17,945 | +0.48(+3.11%) |
May 02, 2024 | 15.38 | 15.64 | 15.38 | 15.48 | 11,512 | +0.02(+0.13%) |
May 01, 2024 | 15.25 | 15.58 | 15.11 | 15.46 | 59,136 | +0.30(+2.01%) |
Apr 30, 2024 | 15.32 | 15.38 | 15.11 | 15.15 | 31,551 | -0.35(-2.28%) |
Apr 29, 2024 | 15.50 | 15.63 | 15.23 | 15.51 | 18,712 | +0.05(+0.35%) |
Apr 26, 2024 | 15.46 | 15.58 | 15.27 | 15.45 | 9,539 | +0.12(+0.80%) |
Apr 25, 2024 | 15.33 | 15.48 | 15.09 | 15.33 | 30,584 | -0.16(-1.02%) |
Apr 24, 2024 | 15.58 | 15.58 | 15.27 | 15.49 | 19,106 | -0.16(-1.00%) |
Apr 23, 2024 | 15.55 | 15.87 | 15.37 | 15.65 | 51,529 | +0.20(+1.27%) |
Apr 22, 2024 | 15.35 | 15.51 | 15.24 | 15.45 | 24,211 | +0.19(+1.22%) |
Apr 19, 2024 | 15.11 | 15.33 | 15.03 | 15.26 | 27,396 | +0.25(+1.64%) |
Apr 18, 2024 | 15.08 | 15.22 | 14.84 | 15.02 | 37,171 | +0.01(+0.07%) |
Apr 17, 2024 | 14.99 | 15.34 | 14.90 | 15.01 | 61,784 | +0.14(+0.93%) |
Apr 16, 2024 | 14.87 | 15.23 | 14.79 | 14.87 | 52,032 | -0.05(-0.33%) |
Apr 15, 2024 | 15.54 | 15.58 | 14.90 | 14.92 | 51,295 | -0.52(-3.37%) |
Apr 12, 2024 | 15.62 | 15.73 | 15.39 | 15.44 | 44,563 | +0.05(+0.32%) |
Apr 11, 2024 | 15.87 | 15.87 | 15.36 | 15.39 | 64,137 | -0.54(-3.39%) |
Apr 10, 2024 | 16.22 | 16.22 | 15.54 | 15.93 | 38,158 | -0.38(-2.35%) |
Apr 09, 2024 | 16.47 | 16.70 | 16.31 | 16.31 | 23,435 | -0.03(-0.18%) |
Apr 08, 2024 | 16.65 | 16.72 | 16.31 | 16.34 | 21,496 | -0.30(-1.83%) |
Apr 05, 2024 | 16.66 | 16.78 | 16.55 | 16.65 | 20,983 | +0.02(+0.12%) |
Apr 04, 2024 | 16.66 | 16.69 | 16.32 | 16.63 | 15,053 | +0.04(+0.24%) |
Apr 03, 2024 | 16.55 | 16.59 | 16.30 | 16.59 | 71,753 | +0.08(+0.48%) |
Apr 02, 2024 | 16.65 | 16.73 | 16.39 | 16.51 | 31,955 | -0.29(-1.70%) |
Apr 01, 2024 | 16.83 | 16.85 | 16.47 | 16.80 | 34,096 | +0.11(+0.65%) |
Mar 28, 2024 | 16.86 | 16.87 | 16.53 | 16.69 | 32,078 | -0.17(-0.99%) |
Mar 27, 2024 | 16.44 | 16.89 | 16.31 | 16.86 | 67,079 | +0.49(+3.00%) |
Mar 26, 2024 | 16.36 | 16.55 | 16.21 | 16.36 | 15,993 | -0.08(-0.48%) |
Mar 25, 2024 | 16.71 | 16.71 | 16.30 | 16.44 | 27,887 | -0.14(-0.83%) |
Mar 22, 2024 | 16.50 | 16.71 | 16.37 | 16.58 | 70,974 | +0.18(+1.08%) |
Mar 21, 2024 | 16.35 | 16.58 | 16.30 | 16.40 | 44,158 | +0.18(+1.09%) |
Mar 20, 2024 | 16.45 | 16.45 | 16.13 | 16.23 | 75,808 | -0.23(-1.37%) |
Mar 19, 2024 | 16.27 | 16.46 | 16.04 | 16.45 | 32,438 | +0.25(+1.52%) |
Mar 18, 2024 | 16.42 | 16.42 | 15.99 | 16.21 | 45,658 | -0.06(-0.36%) |
Mar 15, 2024 | 16.38 | 16.38 | 16.02 | 16.27 | 27,995 | -0.06(-0.36%) |
Mar 14, 2024 | 16.46 | 16.46 | 16.22 | 16.32 | 23,285 | -0.21(-1.25%) |
Mar 13, 2024 | 16.31 | 16.71 | 16.17 | 16.53 | 57,175 | +0.11(+0.66%) |
Mar 12, 2024 | 16.43 | 16.51 | 16.27 | 16.42 | 55,233 | -0.17(-1.01%) |
Mar 11, 2024 | 16.69 | 16.71 | 16.51 | 16.59 | 51,363 | -0.09(-0.53%) |
Mar 08, 2024 | 16.67 | 16.69 | 16.47 | 16.68 | 26,992 | +0.13(+0.77%) |
Mar 07, 2024 | 16.40 | 16.61 | 16.40 | 16.55 | 40,246 | +0.18(+1.07%) |
Mar 06, 2024 | 16.28 | 16.42 | 16.12 | 16.37 | 39,438 | -0.01(-0.09%) |
Mar 05, 2024 | 16.22 | 16.39 | 16.10 | 16.39 | 42,385 | +0.15(+0.92%) |
Mar 04, 2024 | 16.04 | 16.25 | 15.90 | 16.24 | 95,040 | +0.21(+1.33%) |
Mar 01, 2024 | 15.91 | 16.04 | 15.65 | 16.03 | 50,151 | +0.28(+1.78%) |
Feb 29, 2024 | 15.72 | 16.08 | 15.65 | 15.75 | 82,043 | +0.09(+0.56%) |
Feb 28, 2024 | 15.79 | 16.09 | 15.66 | 15.66 | 77,128 | -0.24(-1.52%) |
Feb 27, 2024 | 15.94 | 16.12 | 15.84 | 15.90 | 45,680 | -0.25(-1.56%) |
Feb 26, 2024 | 16.15 | 16.21 | 15.79 | 16.15 | 58,048 | +0.06(+0.36%) |
Feb 23, 2024 | 15.92 | 16.09 | 15.70 | 16.09 | 34,577 | +0.31(+1.96%) |
Feb 22, 2024 | 15.70 | 15.86 | 15.65 | 15.79 | 33,946 | +0.17(+1.11%) |
Feb 21, 2024 | 15.70 | 15.84 | 15.51 | 15.61 | 28,620 | -0.07(-0.43%) |
Feb 20, 2024 | 15.52 | 15.81 | 15.46 | 15.68 | 46,370 | +0.06(+0.37%) |
Feb 16, 2024 | 15.66 | 15.71 | 15.51 | 15.62 | 29,445 | -0.12(-0.74%) |
Feb 15, 2024 | 15.63 | 15.80 | 15.51 | 15.74 | 28,796 | +0.25(+1.62%) |
Feb 14, 2024 | 15.62 | 15.74 | 15.36 | 15.49 | 60,554 | +0.01(+0.06%) |
Feb 13, 2024 | 15.91 | 15.91 | 15.26 | 15.48 | 56,064 | -0.71(-4.36%) |
Feb 12, 2024 | 16.22 | 16.28 | 15.97 | 16.18 | 31,664 | +0.00(+0.00%) |
Feb 09, 2024 | 15.80 | 16.23 | 15.75 | 16.18 | 28,568 | +0.21(+1.33%) |
Feb 08, 2024 | 15.75 | 15.99 | 15.64 | 15.97 | 30,526 | +0.16(+1.04%) |
Feb 07, 2024 | 16.03 | 16.03 | 15.60 | 15.80 | 110,218 | -0.25(-1.56%) |
Feb 06, 2024 | 15.80 | 16.06 | 15.58 | 16.06 | 27,688 | +0.13(+0.79%) |
Feb 05, 2024 | 15.89 | 16.01 | 15.58 | 15.93 | 43,622 | -0.18(-1.14%) |
Feb 02, 2024 | 16.03 | 16.14 | 15.97 | 16.11 | 9,680 | -0.08(-0.48%) |
Feb 01, 2024 | 16.18 | 16.38 | 15.78 | 16.19 | 46,154 | +0.01(+0.06%) |
Jan 31, 2024 | 16.28 | 16.33 | 16.06 | 16.18 | 50,665 | -0.21(-1.30%) |
Jan 30, 2024 | 16.08 | 16.40 | 16.08 | 16.39 | 48,679 | +0.12(+0.71%) |
Jan 29, 2024 | 16.01 | 16.46 | 16.01 | 16.28 | 50,084 | +0.21(+1.32%) |
Jan 26, 2024 | 15.97 | 16.31 | 15.90 | 16.07 | 46,386 | +0.10(+0.60%) |
Jan 25, 2024 | 15.82 | 16.00 | 15.68 | 15.97 | 127,716 | +0.27(+1.72%) |
Jan 24, 2024 | 15.84 | 15.93 | 15.68 | 15.70 | 31,816 | -0.08(-0.49%) |
Jan 23, 2024 | 15.96 | 16.17 | 15.68 | 15.78 | 55,593 | -0.12(-0.73%) |
Jan 22, 2024 | 15.74 | 16.10 | 15.66 | 15.89 | 21,784 | +0.24(+1.54%) |
Jan 19, 2024 | 15.38 | 15.69 | 15.11 | 15.65 | 43,105 | +0.43(+2.79%) |
Jan 18, 2024 | 15.31 | 15.31 | 15.09 | 15.22 | 28,968 | -0.09(-0.57%) |
Jan 17, 2024 | 15.31 | 15.46 | 15.18 | 15.31 | 19,522 | -0.04(-0.23%) |
Jan 16, 2024 | 15.39 | 15.57 | 15.25 | 15.35 | 36,641 | -0.19(-1.20%) |
Jan 12, 2024 | 15.51 | 15.59 | 15.41 | 15.53 | 13,793 | +0.14(+0.88%) |
Jan 11, 2024 | 15.45 | 15.54 | 15.29 | 15.40 | 26,976 | -0.01(-0.06%) |
Jan 10, 2024 | 15.32 | 15.56 | 15.21 | 15.41 | 64,397 | +0.03(+0.19%) |
Jan 09, 2024 | 15.13 | 15.45 | 15.10 | 15.38 | 24,630 | +0.07(+0.44%) |
Jan 08, 2024 | 14.96 | 15.31 | 14.88 | 15.31 | 32,919 | +0.39(+2.59%) |
Jan 05, 2024 | 15.04 | 15.16 | 14.73 | 14.93 | 39,674 | -0.14(-0.93%) |
Jan 04, 2024 | 15.03 | 15.15 | 14.97 | 15.07 | 25,847 | -0.06(-0.42%) |
Jan 03, 2024 | 15.08 | 15.22 | 14.94 | 15.13 | 37,309 | -0.11(-0.70%) |
Jan 02, 2024 | 15.12 | 15.44 | 15.12 | 15.23 | 29,998 | -0.18(-1.19%) |
Dec 29, 2023 | 14.99 | 15.42 | 14.83 | 15.42 | 85,535 | +0.43(+2.83%) |
Dec 28, 2023 | 15.17 | 15.17 | 14.94 | 14.99 | 29,801 | -0.19(-1.27%) |
Dec 27, 2023 | 15.13 | 15.28 | 14.97 | 15.19 | 64,440 | -0.02(-0.13%) |
Dec 26, 2023 | 15.13 | 15.28 | 14.88 | 15.21 | 42,941 | +0.26(+1.75%) |
Dec 22, 2023 | 15.01 | 15.15 | 14.78 | 14.94 | 45,172 | +0.04(+0.26%) |
Dec 21, 2023 | 15.02 | 15.26 | 14.83 | 14.91 | 59,129 | -0.15(-1.03%) |
Dec 20, 2023 | 15.00 | 15.24 | 14.75 | 15.06 | 70,074 | +0.07(+0.45%) |
Dec 19, 2023 | 14.81 | 15.22 | 14.68 | 14.99 | 64,553 | +0.18(+1.24%) |
Dec 18, 2023 | 14.65 | 15.11 | 14.54 | 14.81 | 42,853 | +0.12(+0.79%) |
Dec 15, 2023 | 15.03 | 15.22 | 14.64 | 14.69 | 43,116 | -0.38(-2.50%) |
Dec 14, 2023 | 14.56 | 15.22 | 14.56 | 15.07 | 70,436 | +0.71(+4.98%) |
Dec 13, 2023 | 13.94 | 14.54 | 13.90 | 14.36 | 74,452 | +0.49(+3.55%) |
Dec 12, 2023 | 14.06 | 14.18 | 13.76 | 13.86 | 142,776 | -0.19(-1.37%) |
Dec 11, 2023 | 14.25 | 14.48 | 13.93 | 14.06 | 42,348 | -0.23(-1.62%) |
Dec 08, 2023 | 14.42 | 14.49 | 13.93 | 14.29 | 57,995 | -0.15(-1.07%) |
Dec 07, 2023 | 14.66 | 14.68 | 14.24 | 14.44 | 41,168 | -0.07(-0.47%) |
Dec 06, 2023 | 14.69 | 14.79 | 14.26 | 14.51 | 26,690 | -0.15(-1.03%) |
Dec 05, 2023 | 14.74 | 14.91 | 14.66 | 14.66 | 55,441 | -0.17(-1.15%) |
Dec 04, 2023 | 14.89 | 15.04 | 14.63 | 14.83 | 52,434 | -0.18(-1.20%) |
Dec 01, 2023 | 14.26 | 15.06 | 14.26 | 15.01 | 105,969 | +0.79(+5.53%) |
Nov 30, 2023 | 14.56 | 14.60 | 14.13 | 14.23 | 145,362 | -0.49(-3.35%) |
Nov 29, 2023 | 13.87 | 14.75 | 13.87 | 14.72 | 132,054 | +0.86(+6.23%) |
Nov 28, 2023 | 13.88 | 13.92 | 13.62 | 13.86 | 21,021 | +0.02(+0.14%) |
Nov 27, 2023 | 13.79 | 13.92 | 13.69 | 13.84 | 36,150 | -0.04(-0.27%) |
Nov 24, 2023 | 13.73 | 13.94 | 13.73 | 13.88 | 10,370 | +0.20(+1.45%) |
Nov 22, 2023 | 13.74 | 13.96 | 13.55 | 13.68 | 46,170 | -0.02(-0.14%) |
Nov 21, 2023 | 13.67 | 13.92 | 13.56 | 13.70 | 43,587 | +0.02(+0.14%) |
Nov 20, 2023 | 13.55 | 13.76 | 13.55 | 13.68 | 22,320 | +0.12(+0.91%) |
Nov 17, 2023 | 13.44 | 13.70 | 13.42 | 13.55 | 25,327 | +0.15(+1.13%) |
Nov 16, 2023 | 13.36 | 13.44 | 13.29 | 13.40 | 39,906 | +0.13(+1.00%) |
Nov 15, 2023 | 13.27 | 13.38 | 13.18 | 13.27 | 37,391 | +0.05(+0.36%) |
Nov 14, 2023 | 13.51 | 13.51 | 13.12 | 13.22 | 88,566 | +0.23(+1.75%) |
Nov 13, 2023 | 12.83 | 13.27 | 12.83 | 12.99 | 32,994 | +0.15(+1.18%) |
Nov 10, 2023 | 12.89 | 12.98 | 12.80 | 12.84 | 26,722 | +0.01(+0.07%) |
Nov 09, 2023 | 13.22 | 13.22 | 12.82 | 12.83 | 41,867 | -0.34(-2.59%) |
Nov 08, 2023 | 13.31 | 13.47 | 13.08 | 13.17 | 51,106 | -0.06(-0.43%) |
Nov 07, 2023 | 13.35 | 13.35 | 13.06 | 13.23 | 15,607 | -0.11(-0.85%) |
Nov 06, 2023 | 13.35 | 13.60 | 13.10 | 13.35 | 54,519 | -0.11(-0.85%) |
Nov 03, 2023 | 13.53 | 13.59 | 13.35 | 13.46 | 68,563 | +0.05(+0.35%) |
Nov 02, 2023 | 13.27 | 13.63 | 13.03 | 13.41 | 49,228 | +0.40(+3.06%) |
Nov 01, 2023 | 12.80 | 13.15 | 12.65 | 13.01 | 27,590 | +0.14(+1.10%) |
Oct 31, 2023 | 12.80 | 12.99 | 12.57 | 12.87 | 43,594 | +0.24(+1.88%) |
Oct 30, 2023 | 12.50 | 12.68 | 12.46 | 12.63 | 14,901 | +0.17(+1.37%) |
Oct 27, 2023 | 12.75 | 12.82 | 12.35 | 12.46 | 27,396 | -0.26(-2.01%) |
Oct 26, 2023 | 12.63 | 13.00 | 12.61 | 12.72 | 24,978 | +0.12(+0.98%) |
Oct 25, 2023 | 12.80 | 12.86 | 12.46 | 12.60 | 24,994 | -0.35(-2.71%) |
Oct 24, 2023 | 12.80 | 13.03 | 12.65 | 12.95 | 23,572 | +0.24(+1.86%) |
Oct 23, 2023 | 12.89 | 13.03 | 12.57 | 12.71 | 15,515 | -0.10(-0.81%) |
Oct 20, 2023 | 12.65 | 13.08 | 12.54 | 12.81 | 28,592 | +0.16(+1.27%) |
Oct 19, 2023 | 12.96 | 12.99 | 12.65 | 12.65 | 16,146 | -0.22(-1.74%) |
Oct 18, 2023 | 12.80 | 13.11 | 12.67 | 12.88 | 32,378 | -0.00(-0.03%) |
Oct 17, 2023 | 12.92 | 13.14 | 12.80 | 12.88 | 26,133 | -0.15(-1.16%) |
Oct 16, 2023 | 12.99 | 13.27 | 12.80 | 13.03 | 78,443 | +0.00(+0.00%) |
Oct 13, 2023 | 13.07 | 13.27 | 12.82 | 13.03 | 37,128 | +0.04(+0.29%) |
Oct 12, 2023 | 13.42 | 13.46 | 12.99 | 12.99 | 17,067 | -0.40(-2.97%) |
Oct 11, 2023 | 13.33 | 13.84 | 13.29 | 13.39 | 33,187 | +0.18(+1.36%) |
Oct 10, 2023 | 13.17 | 13.57 | 13.17 | 13.21 | 34,531 | +0.11(+0.85%) |
Oct 09, 2023 | 13.17 | 13.30 | 13.08 | 13.10 | 31,674 | +0.02(+0.16%) |
Oct 06, 2023 | 12.86 | 13.26 | 12.70 | 13.08 | 20,873 | +0.06(+0.44%) |
Oct 05, 2023 | 13.00 | 13.17 | 12.96 | 13.02 | 28,976 | +0.02(+0.15%) |
Oct 04, 2023 | 13.21 | 13.41 | 12.94 | 13.00 | 38,020 | -0.12(-0.94%) |
Oct 03, 2023 | 13.65 | 13.65 | 13.06 | 13.13 | 58,408 | -0.58(-4.22%) |
Oct 02, 2023 | 14.08 | 14.25 | 13.65 | 13.71 | 23,941 | -0.28(-2.03%) |
Sep 29, 2023 | 14.04 | 14.45 | 13.98 | 13.99 | 130,986 | +0.00(+0.00%) |
Sep 28, 2023 | 13.90 | 14.19 | 13.84 | 13.99 | 26,230 | +0.09(+0.68%) |
Sep 27, 2023 | 14.17 | 14.33 | 13.27 | 13.89 | 68,469 | -0.33(-2.33%) |
Sep 26, 2023 | 14.21 | 14.23 | 13.96 | 14.23 | 26,737 | +0.01(+0.07%) |
Sep 25, 2023 | 14.25 | 14.38 | 14.17 | 14.22 | 47,571 | -0.06(-0.40%) |
Sep 22, 2023 | 14.18 | 14.39 | 14.07 | 14.27 | 18,897 | +0.14(+1.01%) |
Sep 21, 2023 | 14.15 | 14.22 | 13.93 | 14.13 | 24,918 | +0.00(+0.00%) |
Sep 20, 2023 | 14.13 | 14.39 | 14.07 | 14.13 | 50,431 | +0.00(+0.00%) |
Sep 19, 2023 | 14.20 | 14.27 | 14.04 | 14.13 | 27,109 | -0.01(-0.07%) |
Sep 18, 2023 | 14.14 | 14.34 | 14.12 | 14.14 | 28,373 | -0.14(-1.00%) |
Sep 15, 2023 | 14.26 | 14.29 | 14.17 | 14.28 | 10,871 | +0.02(+0.13%) |
Sep 14, 2023 | 14.04 | 14.27 | 14.04 | 14.26 | 12,177 | +0.21(+1.48%) |
Sep 13, 2023 | 14.17 | 14.19 | 14.03 | 14.06 | 20,103 | -0.11(-0.80%) |
Sep 12, 2023 | 13.97 | 14.19 | 13.92 | 14.17 | 15,776 | +0.19(+1.36%) |
Sep 11, 2023 | 13.93 | 14.02 | 13.80 | 13.98 | 26,119 | +0.13(+0.96%) |
Sep 08, 2023 | 13.82 | 14.01 | 13.81 | 13.85 | 37,318 | +0.03(+0.21%) |
Sep 07, 2023 | 13.81 | 13.97 | 13.57 | 13.82 | 21,674 | +0.08(+0.61%) |
Sep 06, 2023 | 13.85 | 14.02 | 13.73 | 13.73 | 25,591 | -0.08(-0.60%) |
Sep 05, 2023 | 14.17 | 14.17 | 13.16 | 13.82 | 59,723 | -0.24(-1.72%) |
Sep 01, 2023 | 14.04 | 14.09 | 13.90 | 14.06 | 8,940 | -0.09(-0.66%) |
Aug 31, 2023 | 13.90 | 14.16 | 13.81 | 14.15 | 57,666 | +0.24(+1.74%) |
Aug 30, 2023 | 13.81 | 13.94 | 13.78 | 13.91 | 29,701 | -0.01(-0.07%) |
Aug 29, 2023 | 13.89 | 13.94 | 13.81 | 13.92 | 12,288 | +0.06(+0.40%) |
Aug 28, 2023 | 13.94 | 14.02 | 13.81 | 13.86 | 23,834 | +0.00(+0.00%) |
Aug 25, 2023 | 13.92 | 13.99 | 13.78 | 13.86 | 20,554 | -0.03(-0.20%) |
Aug 24, 2023 | 13.87 | 13.96 | 13.67 | 13.89 | 23,291 | -0.01(-0.07%) |
Aug 23, 2023 | 13.72 | 13.94 | 13.69 | 13.90 | 17,203 | +0.18(+1.29%) |
Aug 22, 2023 | 13.43 | 13.74 | 13.43 | 13.73 | 24,141 | +0.33(+2.50%) |
Aug 21, 2023 | 13.41 | 13.41 | 13.22 | 13.39 | 13,904 | -0.02(-0.14%) |
Aug 18, 2023 | 13.42 | 13.42 | 13.26 | 13.41 | 10,040 | +0.01(+0.07%) |
Aug 17, 2023 | 13.60 | 13.63 | 13.18 | 13.40 | 47,181 | -0.20(-1.44%) |
Aug 16, 2023 | 13.62 | 13.66 | 13.24 | 13.60 | 44,562 | +0.03(+0.21%) |
Aug 15, 2023 | 13.76 | 13.85 | 13.57 | 13.57 | 31,825 | -0.15(-1.08%) |
Aug 14, 2023 | 13.79 | 13.97 | 13.66 | 13.72 | 20,195 | +0.05(+0.34%) |
Aug 11, 2023 | 13.66 | 13.82 | 13.61 | 13.67 | 9,571 | +0.07(+0.48%) |
Aug 10, 2023 | 13.87 | 13.93 | 13.54 | 13.60 | 32,533 | -0.08(-0.61%) |
Aug 09, 2023 | 13.65 | 13.96 | 13.58 | 13.69 | 40,900 | -0.04(-0.27%) |
Aug 08, 2023 | 13.94 | 13.95 | 13.66 | 13.73 | 32,084 | -0.25(-1.80%) |
Aug 07, 2023 | 13.99 | 14.08 | 13.81 | 13.98 | 60,369 | -0.07(-0.53%) |
Aug 04, 2023 | 13.68 | 14.07 | 13.68 | 14.05 | 53,630 | +0.30(+2.16%) |
Aug 03, 2023 | 14.03 | 14.12 | 13.68 | 13.75 | 28,414 | -0.44(-3.08%) |
Aug 02, 2023 | 14.28 | 14.28 | 13.94 | 14.19 | 45,687 | -0.14(-0.97%) |
Aug 01, 2023 | 14.40 | 14.44 | 13.88 | 14.33 | 39,979 | -0.16(-1.09%) |
Jul 31, 2023 | 14.31 | 14.49 | 14.26 | 14.49 | 54,347 | +0.15(+1.04%) |
Jul 28, 2023 | 14.40 | 14.54 | 13.95 | 14.34 | 39,544 | -0.06(-0.39%) |
Jul 27, 2023 | 14.54 | 14.82 | 14.31 | 14.39 | 51,480 | -0.08(-0.58%) |
Jul 26, 2023 | 14.08 | 14.59 | 14.04 | 14.48 | 83,431 | +0.38(+2.70%) |
Jul 25, 2023 | 13.99 | 14.12 | 13.86 | 14.10 | 44,033 | -0.02(-0.13%) |
Jul 24, 2023 | 14.08 | 14.12 | 13.97 | 14.12 | 44,287 | +0.00(+0.00%) |
Jul 21, 2023 | 13.94 | 14.12 | 13.93 | 14.12 | 27,560 | +0.18(+1.27%) |
Jul 20, 2023 | 13.97 | 14.00 | 13.87 | 13.94 | 12,003 | -0.09(-0.66%) |
Jul 19, 2023 | 13.93 | 14.03 | 13.80 | 14.03 | 25,620 | +0.13(+0.94%) |
Jul 18, 2023 | 13.82 | 13.94 | 13.66 | 13.90 | 30,196 | -0.05(-0.33%) |
Jul 17, 2023 | 13.87 | 13.95 | 13.71 | 13.95 | 8,607 | +0.04(+0.27%) |
Jul 14, 2023 | 13.95 | 13.95 | 13.71 | 13.91 | 33,002 | -0.10(-0.73%) |
Jul 13, 2023 | 14.02 | 14.03 | 13.95 | 14.01 | 11,637 | -0.01(-0.07%) |
Jul 12, 2023 | 13.85 | 14.12 | 13.77 | 14.02 | 20,514 | +0.25(+1.82%) |
Jul 11, 2023 | 13.69 | 13.85 | 13.66 | 13.77 | 15,331 | +0.07(+0.47%) |
Jul 10, 2023 | 13.57 | 13.78 | 13.57 | 13.71 | 17,936 | +0.11(+0.82%) |
Jul 07, 2023 | 13.47 | 13.72 | 13.47 | 13.60 | 53,740 | +0.06(+0.41%) |
Jul 06, 2023 | 13.52 | 13.65 | 13.38 | 13.54 | 139,680 | +0.12(+0.90%) |
Jul 05, 2023 | 13.46 | 13.57 | 13.31 | 13.42 | 40,336 | -0.04(-0.28%) |
Jul 03, 2023 | 13.39 | 13.53 | 13.31 | 13.46 | 10,688 | +0.17(+1.26%) |
Jun 30, 2023 | 13.29 | 13.43 | 13.29 | 13.29 | 52,776 | +0.00(+0.00%) |
Jun 29, 2023 | 13.60 | 13.60 | 13.29 | 13.29 | 26,588 | -0.26(-1.92%) |
Jun 28, 2023 | 13.45 | 13.60 | 13.36 | 13.55 | 23,847 | +0.12(+0.90%) |
Jun 27, 2023 | 13.57 | 13.57 | 13.31 | 13.43 | 40,441 | -0.09(-0.69%) |
Jun 26, 2023 | 13.46 | 13.57 | 13.29 | 13.52 | 29,119 | +0.28(+2.11%) |
Jun 23, 2023 | 13.20 | 13.41 | 13.18 | 13.24 | 16,804 | -0.06(-0.42%) |
Jun 22, 2023 | 13.40 | 13.42 | 12.97 | 13.30 | 20,469 | -0.06(-0.45%) |
Jun 21, 2023 | 13.11 | 13.47 | 13.10 | 13.36 | 28,652 | +0.13(+1.02%) |
Jun 20, 2023 | 13.32 | 13.32 | 13.15 | 13.22 | 37,843 | -0.10(-0.77%) |
Jun 16, 2023 | 13.36 | 13.36 | 13.16 | 13.33 | 18,130 | -0.01(-0.07%) |
Jun 15, 2023 | 13.28 | 13.45 | 12.96 | 13.34 | 13,280 | +0.32(+2.43%) |
Jun 14, 2023 | 13.38 | 13.47 | 13.01 | 13.02 | 16,351 | -0.34(-2.57%) |
Jun 13, 2023 | 13.47 | 13.47 | 13.25 | 13.36 | 23,529 | +0.06(+0.42%) |
Jun 12, 2023 | 13.47 | 13.53 | 13.30 | 13.31 | 16,155 | -0.16(-1.17%) |
Jun 09, 2023 | 13.39 | 13.60 | 13.39 | 13.47 | 23,699 | -0.05(-0.34%) |
Jun 08, 2023 | 13.66 | 13.66 | 13.41 | 13.51 | 26,731 | -0.02(-0.14%) |
Jun 07, 2023 | 13.75 | 13.85 | 13.50 | 13.53 | 31,931 | -0.15(-1.07%) |
Jun 06, 2023 | 13.49 | 13.75 | 13.40 | 13.68 | 25,268 | +0.23(+1.69%) |
Jun 05, 2023 | 13.59 | 13.72 | 13.33 | 13.45 | 46,214 | -0.29(-2.12%) |
Jun 02, 2023 | 13.48 | 13.86 | 13.44 | 13.74 | 80,370 | +0.35(+2.58%) |