Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.09 | 19.18 | 18.97 | 19.18 | 99,274 | +0.48(+2.57%) |
May 30, 2024 | 18.62 | 18.80 | 18.56 | 18.70 | 115,743 | +0.11(+0.59%) |
May 29, 2024 | 18.70 | 18.78 | 18.58 | 18.59 | 82,617 | -0.41(-2.16%) |
May 28, 2024 | 19.12 | 19.16 | 18.91 | 19.00 | 79,045 | -0.05(-0.26%) |
May 24, 2024 | 18.93 | 19.16 | 18.93 | 19.05 | 64,303 | +0.02(+0.11%) |
May 23, 2024 | 19.37 | 19.37 | 18.92 | 19.03 | 97,048 | +0.16(+0.85%) |
May 22, 2024 | 18.94 | 19.01 | 18.78 | 18.87 | 114,878 | +0.24(+1.29%) |
May 21, 2024 | 18.65 | 18.70 | 18.60 | 18.63 | 112,248 | -0.04(-0.21%) |
May 20, 2024 | 18.59 | 18.74 | 18.57 | 18.67 | 97,782 | +0.12(+0.65%) |
May 17, 2024 | 18.41 | 18.56 | 18.39 | 18.55 | 83,548 | +0.06(+0.32%) |
May 16, 2024 | 18.49 | 18.60 | 18.45 | 18.49 | 105,893 | -0.40(-2.12%) |
May 15, 2024 | 18.62 | 18.95 | 18.56 | 18.89 | 73,672 | +0.39(+2.11%) |
May 14, 2024 | 18.36 | 18.57 | 18.33 | 18.50 | 79,898 | +0.05(+0.27%) |
May 13, 2024 | 18.42 | 18.53 | 18.38 | 18.45 | 72,657 | -0.29(-1.55%) |
May 10, 2024 | 18.73 | 18.79 | 18.65 | 18.74 | 78,888 | +0.16(+0.86%) |
May 09, 2024 | 18.45 | 18.62 | 18.34 | 18.58 | 89,764 | +0.16(+0.88%) |
May 08, 2024 | 18.25 | 18.55 | 18.25 | 18.42 | 70,315 | +0.09(+0.48%) |
May 07, 2024 | 18.24 | 18.49 | 18.24 | 18.33 | 82,577 | +0.07(+0.38%) |
May 06, 2024 | 18.16 | 18.35 | 18.16 | 18.26 | 163,139 | +0.05(+0.26%) |
May 03, 2024 | 18.18 | 18.26 | 18.03 | 18.21 | 80,964 | +0.40(+2.26%) |
May 02, 2024 | 17.53 | 17.88 | 11.42 | 17.81 | 1,124,375 | +0.01(+0.06%) |
May 01, 2024 | 17.72 | 18.07 | 17.61 | 17.80 | 200,722 | +0.08(+0.45%) |
Apr 30, 2024 | 17.90 | 18.06 | 17.70 | 17.72 | 1,185,349 | -0.19(-1.07%) |
Apr 29, 2024 | 17.77 | 18.00 | 17.77 | 17.91 | 372,779 | +0.24(+1.37%) |
Apr 26, 2024 | 17.52 | 17.76 | 17.52 | 17.67 | 621,775 | +0.30(+1.73%) |
Apr 25, 2024 | 17.02 | 17.46 | 17.01 | 17.37 | 337,594 | -0.37(-2.09%) |
Apr 24, 2024 | 17.74 | 17.78 | 17.50 | 17.74 | 125,082 | +1.50(+9.24%) |
Apr 23, 2024 | 16.26 | 16.39 | 16.11 | 16.24 | 1,670,903 | +0.05(+0.31%) |
Apr 22, 2024 | 16.21 | 16.25 | 16.02 | 16.19 | 1,000,851 | -0.17(-1.04%) |
Apr 19, 2024 | 16.45 | 16.51 | 16.27 | 16.36 | 770,634 | -0.13(-0.79%) |
Apr 18, 2024 | 16.66 | 16.71 | 16.37 | 16.49 | 4,893,310 | -0.20(-1.20%) |
Apr 17, 2024 | 16.84 | 16.84 | 16.50 | 16.69 | 1,899,950 | -0.08(-0.48%) |
Apr 16, 2024 | 16.76 | 16.82 | 16.66 | 16.77 | 4,275,595 | -0.11(-0.65%) |
Apr 15, 2024 | 17.17 | 17.24 | 16.83 | 16.88 | 5,438,064 | +0.23(+1.41%) |
Apr 12, 2024 | 16.76 | 16.84 | 16.61 | 16.64 | 1,820,663 | -0.30(-1.80%) |
Apr 11, 2024 | 16.94 | 16.97 | 16.64 | 16.95 | 1,564,352 | -0.08(-0.47%) |
Apr 10, 2024 | 16.88 | 17.16 | 16.85 | 17.03 | 2,251,955 | -0.26(-1.50%) |
Apr 09, 2024 | 17.42 | 17.44 | 17.13 | 17.29 | 856,084 | +0.05(+0.29%) |
Apr 08, 2024 | 17.37 | 17.41 | 17.24 | 17.24 | 1,622,247 | +0.19(+1.11%) |
Apr 05, 2024 | 16.76 | 17.10 | 16.73 | 17.05 | 1,093,535 | +0.18(+1.07%) |
Apr 04, 2024 | 17.16 | 17.25 | 16.87 | 16.87 | 1,013,206 | -0.16(-0.94%) |
Apr 03, 2024 | 16.83 | 17.06 | 16.82 | 17.03 | 4,092,277 | +0.22(+1.31%) |
Apr 02, 2024 | 16.75 | 16.82 | 16.69 | 16.81 | 1,650,561 | +0.06(+0.36%) |
Apr 01, 2024 | 16.86 | 16.91 | 12.01 | 16.75 | 162,361 | -0.19(-1.12%) |
Mar 28, 2024 | 16.61 | 17.00 | 16.61 | 16.94 | 131,184 | -0.22(-1.28%) |
Mar 27, 2024 | 17.11 | 17.18 | 17.05 | 17.16 | 131,572 | -0.30(-1.72%) |
Mar 26, 2024 | 17.38 | 17.56 | 17.28 | 17.46 | 143,125 | -0.05(-0.29%) |
Mar 25, 2024 | 17.54 | 17.70 | 17.51 | 17.51 | 165,756 | -0.17(-0.96%) |
Mar 22, 2024 | 17.70 | 17.76 | 17.64 | 17.68 | 321,273 | -0.13(-0.73%) |
Mar 21, 2024 | 17.64 | 17.83 | 17.64 | 17.81 | 273,290 | +0.21(+1.19%) |
Mar 20, 2024 | 17.45 | 17.60 | 17.29 | 17.60 | 104,219 | +0.27(+1.56%) |
Mar 19, 2024 | 17.35 | 17.43 | 17.29 | 17.33 | 681,458 | -0.14(-0.80%) |
Mar 18, 2024 | 17.57 | 17.58 | 17.40 | 17.47 | 66,658 | -0.30(-1.69%) |
Mar 15, 2024 | 17.80 | 17.83 | 17.72 | 17.77 | 113,768 | +0.05(+0.28%) |
Mar 14, 2024 | 17.85 | 17.85 | 17.61 | 17.72 | 112,564 | -0.13(-0.73%) |
Mar 13, 2024 | 17.87 | 17.91 | 17.77 | 17.85 | 75,881 | -0.03(-0.17%) |
Mar 12, 2024 | 17.57 | 17.88 | 17.48 | 17.88 | 116,109 | +0.36(+2.05%) |
Mar 11, 2024 | 17.52 | 17.61 | 17.43 | 17.52 | 150,698 | -0.23(-1.30%) |
Mar 08, 2024 | 18.03 | 18.06 | 17.74 | 17.75 | 154,381 | +0.00(+0.00%) |
Mar 07, 2024 | 17.62 | 17.77 | 17.59 | 17.75 | 152,077 | +0.31(+1.78%) |
Mar 06, 2024 | 17.25 | 17.51 | 17.25 | 17.44 | 477,716 | +0.38(+2.23%) |
Mar 05, 2024 | 17.23 | 17.34 | 17.05 | 17.06 | 333,610 | -0.32(-1.84%) |
Mar 04, 2024 | 17.26 | 17.39 | 17.21 | 17.38 | 105,621 | -0.09(-0.52%) |
Mar 01, 2024 | 17.32 | 17.47 | 17.27 | 17.47 | 97,534 | +0.14(+0.81%) |
Feb 29, 2024 | 17.37 | 17.46 | 17.21 | 17.33 | 86,372 | -0.06(-0.35%) |
Feb 28, 2024 | 17.27 | 17.41 | 17.27 | 17.39 | 92,203 | +0.07(+0.40%) |
Feb 27, 2024 | 17.25 | 17.41 | 17.25 | 17.32 | 107,554 | -0.19(-1.09%) |
Feb 26, 2024 | 17.39 | 17.55 | 17.39 | 17.51 | 91,831 | +0.29(+1.69%) |
Feb 23, 2024 | 17.28 | 17.31 | 17.20 | 17.22 | 75,147 | -0.17(-0.98%) |
Feb 22, 2024 | 17.37 | 17.41 | 17.30 | 17.39 | 107,811 | +0.56(+3.33%) |
Feb 21, 2024 | 16.76 | 16.92 | 16.72 | 16.83 | 391,929 | +0.03(+0.18%) |
Feb 20, 2024 | 16.77 | 16.86 | 16.72 | 16.80 | 107,766 | -0.04(-0.24%) |
Feb 16, 2024 | 16.79 | 16.96 | 16.25 | 16.84 | 107,632 | +0.51(+3.14%) |
Feb 15, 2024 | 16.21 | 16.34 | 16.18 | 16.33 | 161,983 | +0.28(+1.73%) |
Feb 14, 2024 | 15.94 | 16.05 | 15.90 | 16.05 | 117,955 | +0.24(+1.52%) |
Feb 13, 2024 | 15.73 | 15.92 | 15.71 | 15.81 | 121,433 | -0.61(-3.71%) |
Feb 12, 2024 | 16.37 | 16.46 | 16.35 | 16.42 | 83,118 | +0.02(+0.12%) |
Feb 09, 2024 | 16.33 | 16.43 | 16.25 | 16.40 | 146,804 | +0.11(+0.68%) |
Feb 08, 2024 | 16.28 | 16.31 | 16.18 | 16.29 | 94,019 | +0.22(+1.37%) |
Feb 07, 2024 | 16.08 | 16.13 | 15.99 | 16.07 | 110,609 | -0.05(-0.31%) |
Feb 06, 2024 | 15.93 | 16.12 | 15.92 | 16.12 | 133,873 | +0.34(+2.15%) |
Feb 05, 2024 | 15.86 | 15.90 | 15.63 | 15.78 | 205,781 | -0.39(-2.41%) |
Feb 02, 2024 | 16.06 | 16.17 | 16.02 | 16.17 | 99,783 | -0.12(-0.74%) |
Feb 01, 2024 | 16.22 | 16.34 | 16.15 | 16.29 | 135,391 | +0.28(+1.75%) |
Jan 31, 2024 | 16.06 | 16.22 | 15.96 | 16.01 | 80,997 | +0.15(+0.95%) |
Jan 30, 2024 | 15.87 | 15.94 | 15.76 | 15.86 | 162,171 | -0.07(-0.44%) |
Jan 29, 2024 | 15.62 | 15.97 | 15.62 | 15.93 | 126,596 | +0.27(+1.72%) |
Jan 26, 2024 | 15.69 | 15.75 | 15.64 | 15.66 | 99,351 | -0.11(-0.70%) |
Jan 25, 2024 | 15.74 | 15.85 | 15.62 | 15.77 | 117,084 | -0.52(-3.19%) |
Jan 24, 2024 | 16.42 | 16.44 | 16.29 | 16.29 | 102,473 | +0.17(+1.05%) |
Jan 23, 2024 | 16.09 | 16.14 | 16.01 | 16.12 | 154,284 | +0.03(+0.19%) |
Jan 22, 2024 | 16.04 | 16.19 | 16.01 | 16.09 | 98,668 | +0.29(+1.84%) |
Jan 19, 2024 | 15.75 | 15.80 | 15.63 | 15.80 | 89,310 | +0.06(+0.38%) |
Jan 18, 2024 | 15.76 | 15.76 | 15.60 | 15.74 | 111,703 | +0.09(+0.58%) |
Jan 17, 2024 | 15.57 | 15.65 | 15.51 | 15.65 | 195,472 | -0.28(-1.76%) |
Jan 16, 2024 | 15.95 | 16.08 | 15.89 | 15.93 | 139,278 | -0.30(-1.85%) |
Jan 12, 2024 | 16.21 | 16.27 | 16.14 | 16.23 | 130,623 | +0.18(+1.12%) |
Jan 11, 2024 | 16.14 | 16.15 | 15.88 | 16.05 | 125,046 | +0.03(+0.19%) |
Jan 10, 2024 | 15.91 | 16.06 | 15.88 | 16.02 | 104,472 | +0.11(+0.69%) |
Jan 09, 2024 | 15.80 | 15.93 | 15.77 | 15.91 | 138,861 | -0.14(-0.87%) |
Jan 08, 2024 | 15.94 | 16.10 | 15.93 | 16.05 | 137,919 | +0.18(+1.13%) |
Jan 05, 2024 | 15.86 | 16.08 | 15.77 | 15.87 | 207,811 | -0.34(-2.10%) |
Jan 04, 2024 | 16.05 | 16.28 | 16.05 | 16.21 | 1,145,422 | -0.12(-0.73%) |
Jan 03, 2024 | 16.31 | 16.38 | 16.17 | 16.33 | 106,354 | -0.37(-2.22%) |
Jan 02, 2024 | 16.82 | 16.87 | 16.65 | 16.70 | 119,518 | -0.51(-2.96%) |
Dec 29, 2023 | 17.28 | 17.31 | 17.18 | 17.21 | 209,516 | -0.04(-0.23%) |
Dec 28, 2023 | 17.28 | 17.34 | 17.22 | 17.25 | 102,943 | -0.10(-0.58%) |
Dec 27, 2023 | 17.20 | 17.36 | 17.20 | 17.35 | 134,516 | +0.15(+0.87%) |
Dec 26, 2023 | 17.03 | 17.21 | 17.03 | 17.20 | 101,614 | +0.08(+0.47%) |
Dec 22, 2023 | 17.14 | 17.18 | 17.04 | 17.12 | 132,123 | +0.17(+1.00%) |
Dec 21, 2023 | 16.99 | 17.00 | 16.78 | 16.95 | 151,116 | +0.26(+1.56%) |
Dec 20, 2023 | 16.84 | 16.95 | 16.67 | 16.69 | 129,942 | -0.12(-0.71%) |
Dec 19, 2023 | 16.73 | 16.86 | 16.73 | 16.81 | 161,982 | +0.25(+1.51%) |
Dec 18, 2023 | 16.63 | 16.63 | 16.49 | 16.56 | 137,175 | -0.05(-0.30%) |
Dec 15, 2023 | 16.54 | 16.76 | 16.53 | 16.61 | 179,604 | +0.29(+1.78%) |
Dec 14, 2023 | 16.25 | 16.46 | 16.23 | 16.32 | 367,429 | +0.13(+0.80%) |
Dec 13, 2023 | 16.03 | 16.24 | 15.81 | 16.19 | 101,833 | +0.22(+1.38%) |
Dec 12, 2023 | 15.91 | 15.99 | 15.85 | 15.97 | 94,222 | +0.04(+0.25%) |
Dec 11, 2023 | 15.85 | 15.95 | 15.84 | 15.93 | 102,788 | +0.16(+1.01%) |
Dec 08, 2023 | 15.59 | 15.80 | 15.59 | 15.77 | 101,724 | +0.04(+0.25%) |
Dec 07, 2023 | 15.74 | 15.74 | 15.53 | 15.73 | 88,776 | +0.10(+0.64%) |
Dec 06, 2023 | 15.69 | 15.82 | 15.63 | 15.63 | 116,487 | +0.23(+1.49%) |
Dec 05, 2023 | 15.39 | 15.59 | 15.37 | 15.40 | 147,276 | -0.06(-0.39%) |
Dec 04, 2023 | 15.45 | 15.49 | 15.33 | 15.46 | 111,764 | -0.23(-1.47%) |
Dec 01, 2023 | 15.52 | 15.71 | 15.49 | 15.69 | 99,677 | +0.31(+2.02%) |
Nov 30, 2023 | 15.57 | 15.57 | 15.32 | 15.38 | 252,196 | -0.21(-1.35%) |
Nov 29, 2023 | 15.72 | 15.72 | 15.51 | 15.59 | 199,757 | +0.13(+0.84%) |
Nov 28, 2023 | 15.49 | 15.50 | 15.28 | 15.46 | 115,127 | +0.10(+0.65%) |
Nov 27, 2023 | 15.29 | 15.37 | 15.24 | 15.36 | 87,070 | +0.12(+0.79%) |
Nov 24, 2023 | 15.17 | 15.34 | 15.17 | 15.24 | 65,811 | -0.12(-0.78%) |
Nov 22, 2023 | 15.49 | 15.49 | 15.26 | 15.36 | 94,664 | +0.08(+0.52%) |
Nov 21, 2023 | 15.37 | 15.48 | 15.28 | 15.28 | 130,444 | -0.11(-0.71%) |
Nov 20, 2023 | 15.21 | 15.42 | 15.21 | 15.39 | 183,151 | +0.27(+1.75%) |
Nov 17, 2023 | 15.02 | 15.49 | 14.93 | 15.12 | 653,796 | +0.21(+1.44%) |
Nov 16, 2023 | 14.78 | 14.94 | 14.78 | 14.91 | 241,390 | -0.01(-0.07%) |
Nov 15, 2023 | 14.90 | 15.04 | 14.88 | 14.92 | 179,491 | +0.26(+1.77%) |
Nov 14, 2023 | 14.51 | 14.67 | 14.37 | 14.66 | 112,043 | +0.68(+4.86%) |
Nov 13, 2023 | 13.98 | 14.06 | 13.84 | 13.98 | 127,859 | +0.04(+0.29%) |
Nov 10, 2023 | 13.88 | 13.96 | 13.75 | 13.94 | 149,737 | -0.01(-0.07%) |
Nov 09, 2023 | 14.02 | 14.18 | 13.91 | 13.95 | 151,914 | +0.31(+2.27%) |
Nov 08, 2023 | 13.56 | 13.71 | 13.56 | 13.64 | 151,983 | +0.04(+0.29%) |
Nov 07, 2023 | 13.68 | 13.69 | 13.55 | 13.60 | 99,440 | +0.00(+0.00%) |
Nov 06, 2023 | 13.63 | 13.76 | 13.56 | 13.60 | 139,939 | -0.08(-0.58%) |
Nov 03, 2023 | 13.58 | 13.74 | 13.58 | 13.68 | 137,076 | +0.32(+2.40%) |
Nov 02, 2023 | 13.40 | 13.44 | 13.25 | 13.36 | 131,478 | +0.39(+3.03%) |
Nov 01, 2023 | 12.78 | 12.99 | 12.78 | 12.97 | 119,182 | +0.04(+0.29%) |
Oct 31, 2023 | 12.93 | 13.02 | 12.82 | 12.93 | 227,036 | +0.09(+0.70%) |
Oct 30, 2023 | 12.82 | 12.90 | 12.70 | 12.84 | 166,353 | +0.05(+0.39%) |
Oct 27, 2023 | 12.88 | 12.94 | 12.77 | 12.79 | 171,678 | +0.09(+0.71%) |
Oct 26, 2023 | 12.84 | 12.84 | 12.63 | 12.70 | 195,766 | -0.06(-0.47%) |
Oct 25, 2023 | 12.87 | 12.91 | 12.64 | 12.76 | 167,138 | +0.21(+1.67%) |
Oct 24, 2023 | 12.36 | 12.56 | 12.33 | 12.55 | 347,619 | +0.02(+0.16%) |
Oct 23, 2023 | 12.36 | 12.64 | 12.33 | 12.53 | 128,165 | -0.09(-0.71%) |
Oct 20, 2023 | 12.57 | 12.79 | 12.57 | 12.62 | 112,390 | -0.29(-2.25%) |
Oct 19, 2023 | 13.14 | 13.14 | 12.87 | 12.91 | 211,002 | -0.17(-1.30%) |
Oct 18, 2023 | 13.26 | 13.26 | 13.03 | 13.08 | 129,291 | -0.50(-3.68%) |
Oct 17, 2023 | 13.36 | 13.70 | 13.36 | 13.58 | 114,044 | -0.14(-1.02%) |
Oct 16, 2023 | 13.73 | 13.82 | 13.68 | 13.72 | 226,399 | +0.03(+0.22%) |
Oct 13, 2023 | 13.84 | 13.88 | 13.65 | 13.69 | 134,262 | -0.16(-1.16%) |
Oct 12, 2023 | 14.09 | 14.09 | 13.76 | 13.85 | 316,223 | +0.14(+1.02%) |
Oct 11, 2023 | 13.66 | 13.80 | 13.61 | 13.71 | 867,999 | +0.10(+0.73%) |
Oct 10, 2023 | 13.62 | 13.89 | 13.60 | 13.61 | 2,882,894 | +0.36(+2.72%) |
Oct 09, 2023 | 13.13 | 13.27 | 13.12 | 13.25 | 138,727 | -0.24(-1.78%) |
Oct 06, 2023 | 13.30 | 13.57 | 13.21 | 13.49 | 163,354 | +0.18(+1.31%) |
Oct 05, 2023 | 13.34 | 13.39 | 13.22 | 13.31 | 157,102 | +0.23(+1.80%) |
Oct 04, 2023 | 13.07 | 13.08 | 12.87 | 13.08 | 217,244 | -0.02(-0.15%) |
Oct 03, 2023 | 13.14 | 13.22 | 13.04 | 13.10 | 272,696 | -0.15(-1.13%) |
Oct 02, 2023 | 13.35 | 13.36 | 13.19 | 13.25 | 249,696 | -0.15(-1.12%) |
Sep 29, 2023 | 13.57 | 13.57 | 13.35 | 13.40 | 131,057 | +0.21(+1.61%) |
Sep 28, 2023 | 13.00 | 13.27 | 12.97 | 13.19 | 136,125 | +0.34(+2.63%) |
Sep 27, 2023 | 12.95 | 12.96 | 12.76 | 12.85 | 191,523 | -0.03(-0.23%) |
Sep 26, 2023 | 13.07 | 13.09 | 12.83 | 12.88 | 194,050 | -0.26(-1.98%) |
Sep 25, 2023 | 13.00 | 13.16 | 13.12 | 13.14 | 150,484 | +0.31(+2.42%) |
Sep 22, 2023 | 12.86 | 13.02 | 12.83 | 12.83 | 183,120 | -0.05(-0.39%) |
Sep 21, 2023 | 12.91 | 13.01 | 12.88 | 12.88 | 575,527 | -0.25(-1.90%) |
Sep 20, 2023 | 13.19 | 13.34 | 13.11 | 13.13 | 795,019 | -0.03(-0.23%) |
Sep 19, 2023 | 13.11 | 13.21 | 13.10 | 13.16 | 825,223 | -0.13(-0.98%) |
Sep 18, 2023 | 13.14 | 13.32 | 13.10 | 13.29 | 572,129 | +0.09(+0.68%) |
Sep 15, 2023 | 13.31 | 13.35 | 13.18 | 13.20 | 409,556 | -0.14(-1.05%) |
Sep 14, 2023 | 13.32 | 13.47 | 13.24 | 13.34 | 442,575 | +0.22(+1.68%) |
Sep 13, 2023 | 13.24 | 13.32 | 13.10 | 13.12 | 466,304 | -0.29(-2.16%) |
Sep 12, 2023 | 13.35 | 13.55 | 13.35 | 13.41 | 7,201,772 | -0.16(-1.18%) |
Sep 11, 2023 | 13.55 | 13.64 | 13.49 | 13.57 | 382,853 | +0.41(+3.12%) |
Sep 08, 2023 | 13.23 | 13.32 | 13.16 | 13.16 | 627,923 | -0.05(-0.38%) |
Sep 07, 2023 | 13.21 | 13.29 | 13.11 | 13.21 | 567,439 | -0.23(-1.75%) |
Sep 06, 2023 | 13.37 | 13.56 | 13.34 | 13.45 | 1,058,699 | +0.14(+1.05%) |
Sep 05, 2023 | 13.32 | 13.41 | 13.23 | 13.30 | 557,364 | +0.14(+1.10%) |
Sep 01, 2023 | 13.40 | 13.49 | 13.11 | 13.16 | 796,939 | -0.07(-0.53%) |
Aug 31, 2023 | 13.38 | 13.38 | 13.19 | 13.23 | 900,707 | -0.54(-3.90%) |
Aug 30, 2023 | 13.85 | 13.96 | 13.75 | 13.77 | 118,984 | -0.07(-0.49%) |
Aug 29, 2023 | 13.47 | 13.84 | 13.47 | 13.84 | 117,480 | +0.38(+2.79%) |
Aug 28, 2023 | 13.33 | 13.46 | 13.33 | 13.46 | 158,248 | +0.18(+1.36%) |
Aug 25, 2023 | 13.33 | 13.47 | 13.18 | 13.28 | 177,756 | +0.03(+0.23%) |
Aug 24, 2023 | 13.25 | 13.34 | 13.24 | 13.25 | 956,713 | +0.09(+0.68%) |
Aug 23, 2023 | 13.02 | 13.18 | 13.02 | 13.16 | 94,167 | +0.13(+1.00%) |
Aug 22, 2023 | 13.11 | 13.14 | 13.01 | 13.03 | 187,264 | +0.10(+0.77%) |
Aug 21, 2023 | 12.95 | 12.99 | 12.78 | 12.93 | 283,909 | +0.12(+0.98%) |
Aug 18, 2023 | 12.67 | 12.82 | 12.67 | 12.80 | 180,937 | +0.03(+0.20%) |
Aug 17, 2023 | 12.98 | 13.00 | 12.77 | 12.78 | 145,880 | -0.24(-1.84%) |
Aug 16, 2023 | 13.17 | 13.26 | 13.02 | 13.02 | 125,752 | -0.11(-0.84%) |
Aug 15, 2023 | 13.22 | 13.26 | 13.07 | 13.13 | 166,342 | -0.31(-2.31%) |
Aug 14, 2023 | 13.20 | 13.46 | 13.20 | 13.44 | 150,196 | +0.04(+0.31%) |
Aug 11, 2023 | 13.35 | 13.46 | 13.33 | 13.40 | 160,310 | -0.20(-1.49%) |
Aug 10, 2023 | 13.83 | 13.91 | 13.59 | 13.60 | 141,503 | -0.15(-1.09%) |
Aug 09, 2023 | 13.73 | 13.79 | 13.64 | 13.75 | 180,822 | +0.16(+1.18%) |
Aug 08, 2023 | 13.49 | 13.63 | 13.39 | 13.59 | 237,259 | -0.29(-2.09%) |
Aug 07, 2023 | 13.73 | 13.89 | 13.63 | 13.88 | 143,503 | +0.19(+1.39%) |
Aug 04, 2023 | 13.75 | 13.89 | 13.60 | 13.69 | 161,910 | +0.14(+1.03%) |
Aug 03, 2023 | 13.42 | 13.64 | 13.38 | 13.55 | 155,541 | -0.21(-1.49%) |
Aug 02, 2023 | 13.83 | 13.88 | 13.67 | 13.76 | 196,834 | -0.32(-2.31%) |
Aug 01, 2023 | 14.07 | 14.21 | 14.07 | 14.08 | 1,011,119 | -0.08(-0.56%) |
Jul 31, 2023 | 14.18 | 14.28 | 14.16 | 14.16 | 136,208 | +0.06(+0.43%) |
Jul 28, 2023 | 14.14 | 14.24 | 14.04 | 14.10 | 125,910 | +0.12(+0.86%) |
Jul 27, 2023 | 14.33 | 14.36 | 13.97 | 13.98 | 136,821 | -0.16(-1.13%) |
Jul 26, 2023 | 14.01 | 14.19 | 14.01 | 14.14 | 149,864 | -0.18(-1.26%) |
Jul 25, 2023 | 14.23 | 14.37 | 14.23 | 14.32 | 224,429 | +0.18(+1.27%) |
Jul 24, 2023 | 14.14 | 14.21 | 14.09 | 14.14 | 166,527 | -0.04(-0.28%) |
Jul 21, 2023 | 14.08 | 14.20 | 13.99 | 14.18 | 433,355 | +0.16(+1.14%) |
Jul 20, 2023 | 14.01 | 14.15 | 13.97 | 14.02 | 127,419 | -0.10(-0.74%) |
Jul 19, 2023 | 14.39 | 14.40 | 14.08 | 14.12 | 163,881 | -0.95(-6.28%) |
Jul 18, 2023 | 14.91 | 15.10 | 14.86 | 15.07 | 129,394 | +0.26(+1.76%) |
Jul 17, 2023 | 14.63 | 14.82 | 14.59 | 14.81 | 90,113 | +0.15(+1.02%) |
Jul 14, 2023 | 14.73 | 14.77 | 14.65 | 14.66 | 99,814 | -0.15(-1.01%) |
Jul 13, 2023 | 14.64 | 14.82 | 14.64 | 14.81 | 143,584 | +0.35(+2.42%) |
Jul 12, 2023 | 14.25 | 14.52 | 14.21 | 14.46 | 111,859 | +0.51(+3.62%) |
Jul 11, 2023 | 13.81 | 13.96 | 13.77 | 13.96 | 155,621 | +0.09(+0.61%) |
Jul 10, 2023 | 13.67 | 13.89 | 13.67 | 13.87 | 158,451 | +0.09(+0.65%) |
Jul 07, 2023 | 13.57 | 13.83 | 13.56 | 13.78 | 165,759 | +0.24(+1.77%) |
Jul 06, 2023 | 13.48 | 13.57 | 13.38 | 13.54 | 243,556 | -0.29(-2.10%) |
Jul 05, 2023 | 13.93 | 14.00 | 13.78 | 13.83 | 155,397 | -0.24(-1.71%) |
Jul 03, 2023 | 13.99 | 14.13 | 13.96 | 14.07 | 166,743 | -0.34(-2.36%) |
Jun 30, 2023 | 14.43 | 14.43 | 14.26 | 14.41 | 204,842 | +0.28(+1.98%) |
Jun 29, 2023 | 14.11 | 14.23 | 14.06 | 14.13 | 171,584 | -0.19(-1.33%) |
Jun 28, 2023 | 14.32 | 14.48 | 14.29 | 14.32 | 156,495 | -0.17(-1.17%) |
Jun 27, 2023 | 14.22 | 14.55 | 14.22 | 14.49 | 134,319 | +0.15(+1.05%) |
Jun 26, 2023 | 14.22 | 14.39 | 14.22 | 14.34 | 109,242 | +0.07(+0.49%) |
Jun 23, 2023 | 14.20 | 14.30 | 14.15 | 14.27 | 115,766 | -0.18(-1.25%) |
Jun 22, 2023 | 14.34 | 14.45 | 14.32 | 14.45 | 133,700 | -0.06(-0.41%) |
Jun 21, 2023 | 14.35 | 14.59 | 14.34 | 14.51 | 241,080 | +0.16(+1.11%) |
Jun 20, 2023 | 14.37 | 14.42 | 14.26 | 14.35 | 188,803 | -0.29(-1.98%) |
Jun 16, 2023 | 14.87 | 14.95 | 14.62 | 14.64 | 200,018 | -0.51(-3.37%) |
Jun 15, 2023 | 14.89 | 15.16 | 14.89 | 15.15 | 128,757 | +0.04(+0.26%) |
Jun 14, 2023 | 15.25 | 15.35 | 15.02 | 15.11 | 149,035 | -0.04(-0.26%) |
Jun 13, 2023 | 15.07 | 15.26 | 15.07 | 15.15 | 131,553 | +0.35(+2.36%) |
Jun 12, 2023 | 14.76 | 14.87 | 14.71 | 14.80 | 124,977 | +0.07(+0.48%) |
Jun 09, 2023 | 14.72 | 14.77 | 14.68 | 14.73 | 122,727 | -0.06(-0.41%) |
Jun 08, 2023 | 14.66 | 14.86 | 14.64 | 14.79 | 86,336 | +0.23(+1.58%) |
Jun 07, 2023 | 14.55 | 14.70 | 14.50 | 14.56 | 135,360 | -0.20(-1.36%) |
Jun 06, 2023 | 14.50 | 14.76 | 14.50 | 14.76 | 84,665 | +0.00(+0.03%) |
Jun 05, 2023 | 14.82 | 14.84 | 14.67 | 14.76 | 200,892 | -0.07(-0.51%) |
Jun 02, 2023 | 14.75 | 14.94 | 14.75 | 14.83 | 140,174 | +0.13(+0.88%) |