Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.03 | 17.03 | 16.84 | 16.95 | 2,428 | -0.29(-1.69%) |
May 30, 2024 | 17.18 | 17.51 | 17.18 | 17.24 | 1,510 | +0.12(+0.69%) |
May 29, 2024 | 17.09 | 17.19 | 17.03 | 17.12 | 1,743 | -0.26(-1.52%) |
May 28, 2024 | 17.55 | 17.55 | 17.10 | 17.39 | 1,471 | +0.05(+0.27%) |
May 24, 2024 | 16.75 | 17.36 | 16.75 | 17.34 | 5,027 | +0.65(+3.92%) |
May 23, 2024 | 17.07 | 17.07 | 16.64 | 16.69 | 2,872 | -0.78(-4.48%) |
May 22, 2024 | 17.46 | 17.76 | 17.46 | 17.47 | 2,696 | -0.08(-0.44%) |
May 21, 2024 | 17.71 | 17.71 | 17.35 | 17.54 | 1,238 | -0.05(-0.29%) |
May 20, 2024 | 16.61 | 17.60 | 16.61 | 17.60 | 3,512 | +1.02(+6.13%) |
May 17, 2024 | 16.63 | 16.82 | 16.57 | 16.58 | 1,083 | +0.15(+0.89%) |
May 16, 2024 | 16.73 | 16.73 | 16.41 | 16.43 | 790 | -0.16(-0.94%) |
May 15, 2024 | 15.80 | 16.59 | 15.80 | 16.59 | 583 | +0.89(+5.66%) |
May 14, 2024 | 15.40 | 15.70 | 15.40 | 15.70 | 896 | +0.19(+1.23%) |
May 13, 2024 | 15.50 | 15.51 | 15.50 | 15.51 | 644 | +0.02(+0.10%) |
May 10, 2024 | 15.89 | 15.89 | 15.49 | 15.49 | 1,015 | -0.74(-4.55%) |
May 09, 2024 | 16.08 | 16.37 | 16.08 | 16.23 | 2,435 | +0.12(+0.75%) |
May 08, 2024 | 16.13 | 16.14 | 16.11 | 16.11 | 1,914 | -0.14(-0.84%) |
May 07, 2024 | 16.67 | 16.67 | 16.18 | 16.25 | 915 | -0.48(-2.86%) |
May 06, 2024 | 16.72 | 16.73 | 16.72 | 16.73 | 4,061 | +0.69(+4.31%) |
May 03, 2024 | 16.43 | 16.43 | 16.02 | 16.04 | 2,472 | +0.08(+0.53%) |
May 02, 2024 | 15.45 | 15.95 | 15.45 | 15.95 | 1,916 | +0.51(+3.29%) |
May 01, 2024 | 15.36 | 15.85 | 15.36 | 15.44 | 10,760 | -0.09(-0.58%) |
Apr 30, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 108 | -1.03(-6.24%) |
Apr 29, 2024 | 16.79 | 16.79 | 16.45 | 16.57 | 8,969 | -0.58(-3.40%) |
Apr 26, 2024 | 16.83 | 17.15 | 16.83 | 17.15 | 457 | +0.33(+1.96%) |
Apr 25, 2024 | 16.36 | 16.82 | 16.31 | 16.82 | 553 | -0.13(-0.76%) |
Apr 24, 2024 | 17.45 | 17.45 | 16.95 | 16.95 | 2,104 | -0.39(-2.26%) |
Apr 23, 2024 | 16.55 | 17.34 | 16.55 | 17.34 | 988 | +0.68(+4.07%) |
Apr 22, 2024 | 15.90 | 17.02 | 15.85 | 16.66 | 2,755 | +1.15(+7.41%) |
Apr 19, 2024 | 15.28 | 15.51 | 15.28 | 15.51 | 1,061 | +0.22(+1.42%) |
Apr 18, 2024 | 15.03 | 15.61 | 15.03 | 15.30 | 735 | +0.21(+1.38%) |
Apr 17, 2024 | 15.24 | 15.24 | 14.86 | 15.09 | 827 | +0.10(+0.64%) |
Apr 16, 2024 | 14.74 | 15.01 | 14.73 | 14.99 | 12,814 | -0.18(-1.19%) |
Apr 15, 2024 | 15.95 | 16.10 | 15.13 | 15.17 | 4,646 | -0.71(-4.50%) |
Apr 12, 2024 | 16.63 | 16.63 | 15.83 | 15.89 | 2,488 | -0.92(-5.50%) |
Apr 11, 2024 | 16.72 | 16.81 | 16.72 | 16.81 | 334 | +0.18(+1.08%) |
Apr 10, 2024 | 16.50 | 16.90 | 16.50 | 16.63 | 676 | -0.16(-0.96%) |
Apr 09, 2024 | 17.09 | 17.09 | 16.74 | 16.79 | 3,101 | -0.41(-2.41%) |
Apr 08, 2024 | 17.42 | 17.42 | 17.19 | 17.21 | 2,116 | +0.28(+1.65%) |
Apr 05, 2024 | 17.05 | 17.08 | 16.93 | 16.93 | 1,638 | -0.21(-1.22%) |
Apr 04, 2024 | 17.62 | 17.72 | 17.14 | 17.14 | 2,373 | -0.27(-1.57%) |
Apr 03, 2024 | 17.34 | 17.60 | 17.34 | 17.41 | 872 | -0.03(-0.17%) |
Apr 02, 2024 | 17.56 | 17.67 | 17.25 | 17.44 | 4,573 | -0.94(-5.14%) |
Apr 01, 2024 | 18.78 | 18.97 | 18.31 | 18.38 | 5,384 | -0.56(-2.94%) |
Mar 28, 2024 | 18.99 | 19.70 | 18.51 | 18.94 | 11,407 | +0.36(+1.96%) |
Mar 27, 2024 | 18.50 | 18.63 | 18.47 | 18.58 | 1,222 | +0.19(+1.01%) |
Mar 26, 2024 | 18.86 | 18.86 | 18.39 | 18.39 | 4,309 | -0.32(-1.74%) |
Mar 25, 2024 | 18.20 | 18.88 | 18.20 | 18.71 | 5,632 | +0.98(+5.52%) |
Mar 22, 2024 | 18.00 | 18.00 | 17.73 | 17.74 | 1,501 | -0.63(-3.45%) |
Mar 21, 2024 | 18.27 | 18.85 | 18.27 | 18.37 | 1,584 | +0.30(+1.66%) |
Mar 20, 2024 | 16.45 | 18.08 | 16.45 | 18.07 | 3,490 | +1.52(+9.21%) |
Mar 19, 2024 | 16.35 | 16.55 | 15.82 | 16.55 | 3,417 | -0.36(-2.11%) |
Mar 18, 2024 | 16.81 | 17.04 | 16.50 | 16.90 | 1,370 | -0.01(-0.05%) |
Mar 15, 2024 | 16.18 | 16.91 | 16.18 | 16.91 | 2,278 | +0.49(+2.95%) |
Mar 14, 2024 | 17.15 | 17.15 | 16.18 | 16.43 | 2,773 | -0.72(-4.21%) |
Mar 13, 2024 | 16.97 | 17.33 | 16.97 | 17.15 | 3,496 | +0.35(+2.08%) |
Mar 12, 2024 | 17.07 | 17.07 | 16.60 | 16.80 | 7,294 | -0.31(-1.79%) |
Mar 11, 2024 | 17.75 | 17.75 | 17.11 | 17.11 | 4,830 | -0.73(-4.09%) |
Mar 08, 2024 | 17.85 | 18.23 | 17.40 | 17.84 | 7,578 | +0.62(+3.59%) |
Mar 07, 2024 | 17.32 | 17.34 | 16.94 | 17.22 | 6,805 | -0.18(-1.04%) |
Mar 06, 2024 | 17.05 | 17.40 | 16.73 | 17.40 | 1,571 | +0.72(+4.34%) |
Mar 05, 2024 | 17.36 | 17.73 | 16.68 | 16.68 | 17,918 | -0.91(-5.19%) |
Mar 04, 2024 | 18.28 | 18.38 | 17.36 | 17.59 | 21,205 | -0.24(-1.36%) |
Mar 01, 2024 | 17.19 | 17.83 | 17.19 | 17.83 | 3,144 | +0.25(+1.43%) |
Feb 29, 2024 | 18.73 | 18.73 | 17.36 | 17.58 | 4,691 | -0.95(-5.14%) |
Feb 28, 2024 | 19.06 | 19.39 | 18.28 | 18.53 | 17,370 | -0.35(-1.85%) |
Feb 27, 2024 | 19.53 | 19.76 | 18.60 | 18.88 | 7,477 | +0.37(+2.01%) |
Feb 26, 2024 | 17.00 | 18.68 | 17.00 | 18.51 | 15,157 | +1.71(+10.21%) |
Feb 23, 2024 | 16.79 | 16.99 | 16.71 | 16.80 | 4,699 | -0.16(-0.95%) |
Feb 22, 2024 | 16.76 | 17.11 | 16.76 | 16.96 | 2,198 | +0.48(+2.89%) |
Feb 21, 2024 | 16.74 | 16.78 | 16.48 | 16.48 | 1,458 | -0.82(-4.71%) |
Feb 20, 2024 | 17.99 | 17.99 | 16.74 | 17.30 | 8,646 | -0.65(-3.65%) |
Feb 16, 2024 | 18.31 | 18.48 | 17.60 | 17.95 | 6,149 | -0.08(-0.43%) |
Feb 15, 2024 | 18.64 | 18.80 | 18.03 | 18.03 | 2,040 | -0.05(-0.28%) |
Feb 14, 2024 | 17.68 | 18.20 | 17.68 | 18.08 | 13,624 | +1.77(+10.86%) |
Feb 13, 2024 | 15.96 | 16.35 | 15.95 | 16.31 | 4,406 | -0.57(-3.39%) |
Feb 12, 2024 | 15.89 | 17.12 | 15.89 | 16.88 | 9,667 | +1.09(+6.90%) |
Feb 09, 2024 | 15.53 | 15.81 | 15.28 | 15.79 | 7,546 | +1.29(+8.88%) |
Feb 08, 2024 | 13.97 | 14.53 | 13.93 | 14.50 | 4,100 | +0.79(+5.75%) |
Feb 07, 2024 | 13.58 | 13.71 | 13.51 | 13.71 | 3,071 | +0.21(+1.53%) |
Feb 06, 2024 | 13.06 | 13.51 | 13.06 | 13.51 | 5,472 | +0.45(+3.48%) |
Feb 05, 2024 | 13.71 | 13.71 | 13.05 | 13.05 | 7,326 | -0.76(-5.48%) |
Feb 02, 2024 | 13.95 | 13.95 | 13.68 | 13.81 | 2,466 | -0.21(-1.53%) |
Feb 01, 2024 | 13.80 | 14.05 | 13.80 | 14.02 | 4,326 | +0.06(+0.43%) |
Jan 31, 2024 | 14.57 | 14.57 | 13.96 | 13.96 | 517 | -0.43(-2.98%) |
Jan 30, 2024 | 14.71 | 14.71 | 14.26 | 14.39 | 5,361 | -0.23(-1.58%) |
Jan 29, 2024 | 14.16 | 14.95 | 14.05 | 14.62 | 7,773 | +0.64(+4.56%) |
Jan 26, 2024 | 13.60 | 14.03 | 13.60 | 13.98 | 5,452 | +0.79(+5.97%) |
Jan 25, 2024 | 13.16 | 13.20 | 13.10 | 13.20 | 1,292 | +0.13(+0.97%) |
Jan 24, 2024 | 13.81 | 13.81 | 13.07 | 13.07 | 2,840 | -0.23(-1.73%) |
Jan 23, 2024 | 13.43 | 13.52 | 13.30 | 13.30 | 6,214 | -0.34(-2.47%) |
Jan 22, 2024 | 13.56 | 13.76 | 13.56 | 13.64 | 2,278 | -0.01(-0.09%) |
Jan 19, 2024 | 13.49 | 13.66 | 12.99 | 13.65 | 3,427 | +0.12(+0.88%) |
Jan 18, 2024 | 14.20 | 14.20 | 13.44 | 13.53 | 4,632 | -0.51(-3.63%) |
Jan 17, 2024 | 14.10 | 14.10 | 13.81 | 14.04 | 2,014 | -0.37(-2.54%) |
Jan 16, 2024 | 14.83 | 14.83 | 14.17 | 14.40 | 7,478 | -0.58(-3.88%) |
Jan 12, 2024 | 15.80 | 15.80 | 14.95 | 14.99 | 20,177 | -1.15(-7.15%) |
Jan 11, 2024 | 18.03 | 18.37 | 15.75 | 16.14 | 12,354 | -0.81(-4.78%) |
Jan 10, 2024 | 16.69 | 17.41 | 16.40 | 16.95 | 5,205 | -0.05(-0.31%) |
Jan 09, 2024 | 17.31 | 17.31 | 17.00 | 17.00 | 6,036 | -0.35(-1.99%) |
Jan 08, 2024 | 16.77 | 17.35 | 16.26 | 17.35 | 5,836 | +0.85(+5.17%) |
Jan 05, 2024 | 17.00 | 17.00 | 16.31 | 16.50 | 5,088 | -0.66(-3.85%) |
Jan 04, 2024 | 16.90 | 17.44 | 16.90 | 17.16 | 8,734 | +0.51(+3.05%) |
Jan 03, 2024 | 16.18 | 17.44 | 15.97 | 16.65 | 11,142 | -0.59(-3.42%) |
Jan 02, 2024 | 19.13 | 19.13 | 17.19 | 17.24 | 11,363 | -0.68(-3.77%) |
Dec 29, 2023 | 20.14 | 20.33 | 17.66 | 17.92 | 21,031 | -1.88(-9.51%) |
Dec 28, 2023 | 22.03 | 22.03 | 19.45 | 19.80 | 19,290 | -1.03(-4.93%) |
Dec 27, 2023 | 19.87 | 21.22 | 19.77 | 20.82 | 35,189 | +1.82(+9.56%) |
Dec 26, 2023 | 18.64 | 19.14 | 18.48 | 19.01 | 12,193 | +0.11(+0.58%) |
Dec 22, 2023 | 18.04 | 19.24 | 18.04 | 18.90 | 31,082 | +0.93(+5.15%) |
Dec 21, 2023 | 17.52 | 18.12 | 16.94 | 17.97 | 8,674 | +1.00(+5.88%) |
Dec 20, 2023 | 17.49 | 18.03 | 16.97 | 16.97 | 11,699 | +0.08(+0.47%) |
Dec 19, 2023 | 17.12 | 17.30 | 16.57 | 16.89 | 7,734 | +0.44(+2.67%) |
Dec 18, 2023 | 16.15 | 16.45 | 16.00 | 16.45 | 2,857 | +0.54(+3.41%) |
Dec 15, 2023 | 15.83 | 15.98 | 15.76 | 15.91 | 5,876 | -0.07(-0.44%) |
Dec 14, 2023 | 15.73 | 16.21 | 15.70 | 15.98 | 2,380 | +0.54(+3.52%) |
Dec 13, 2023 | 14.24 | 15.55 | 14.24 | 15.44 | 11,617 | +0.95(+6.59%) |
Dec 12, 2023 | 14.63 | 14.63 | 14.38 | 14.48 | 1,570 | +0.11(+0.78%) |
Dec 11, 2023 | 15.06 | 15.06 | 14.13 | 14.37 | 4,741 | -1.36(-8.62%) |
Dec 08, 2023 | 15.48 | 15.73 | 15.31 | 15.73 | 5,720 | +0.81(+5.42%) |
Dec 07, 2023 | 14.48 | 15.09 | 14.41 | 14.92 | 7,147 | +0.08(+0.54%) |
Dec 06, 2023 | 15.01 | 15.22 | 14.84 | 14.84 | 5,251 | -0.02(-0.15%) |
Dec 05, 2023 | 14.67 | 15.30 | 14.65 | 14.86 | 6,568 | +0.08(+0.57%) |
Dec 04, 2023 | 14.84 | 15.02 | 14.25 | 14.78 | 7,523 | +0.80(+5.69%) |
Dec 01, 2023 | 12.86 | 13.98 | 12.86 | 13.98 | 18,798 | +1.17(+9.12%) |
Nov 30, 2023 | 13.13 | 13.15 | 12.81 | 12.81 | 4,774 | -0.34(-2.55%) |
Nov 29, 2023 | 13.18 | 13.30 | 12.99 | 13.15 | 3,173 | +0.18(+1.35%) |
Nov 28, 2023 | 12.47 | 13.04 | 12.42 | 12.98 | 6,989 | +0.72(+5.89%) |
Nov 27, 2023 | 12.05 | 12.29 | 12.05 | 12.25 | 2,550 | +0.02(+0.17%) |
Nov 24, 2023 | 11.86 | 12.27 | 11.86 | 12.23 | 4,342 | +0.51(+4.38%) |
Nov 22, 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 172 | +0.21(+1.87%) |
Nov 21, 2023 | 11.40 | 11.70 | 11.40 | 11.50 | 1,994 | -0.20(-1.68%) |
Nov 20, 2023 | 11.62 | 11.78 | 11.62 | 11.70 | 1,119 | +0.37(+3.27%) |
Nov 17, 2023 | 11.10 | 11.33 | 11.00 | 11.33 | 1,403 | +0.20(+1.81%) |
Nov 16, 2023 | 11.31 | 11.31 | 11.09 | 11.13 | 2,026 | -0.45(-3.93%) |
Nov 15, 2023 | 11.44 | 11.58 | 11.31 | 11.58 | 1,449 | +0.67(+6.15%) |
Nov 14, 2023 | 10.89 | 10.98 | 10.77 | 10.91 | 2,661 | +0.21(+1.95%) |
Nov 13, 2023 | 10.57 | 10.87 | 10.57 | 10.70 | 2,953 | -0.28(-2.57%) |
Nov 10, 2023 | 10.90 | 11.01 | 10.78 | 10.99 | 2,901 | -0.07(-0.59%) |
Nov 09, 2023 | 11.61 | 11.87 | 11.00 | 11.05 | 5,569 | -0.03(-0.25%) |
Nov 08, 2023 | 11.39 | 11.39 | 11.08 | 11.08 | 1,529 | -0.55(-4.69%) |
Nov 07, 2023 | 11.33 | 11.62 | 11.25 | 11.62 | 1,880 | -0.01(-0.08%) |
Nov 06, 2023 | 11.89 | 11.89 | 11.55 | 11.63 | 2,729 | -0.15(-1.23%) |
Nov 03, 2023 | 11.95 | 11.95 | 11.71 | 11.78 | 1,310 | +0.18(+1.54%) |
Nov 02, 2023 | 11.28 | 11.66 | 11.28 | 11.60 | 3,838 | +0.73(+6.68%) |
Nov 01, 2023 | 10.72 | 10.87 | 10.72 | 10.87 | 319 | +0.13(+1.17%) |
Oct 31, 2023 | 10.71 | 10.75 | 10.63 | 10.75 | 827 | +0.04(+0.37%) |
Oct 30, 2023 | 10.78 | 10.90 | 10.57 | 10.71 | 2,495 | +0.14(+1.30%) |
Oct 27, 2023 | 10.66 | 10.66 | 10.57 | 10.57 | 4,095 | -0.18(-1.65%) |
Oct 26, 2023 | 10.89 | 11.10 | 10.75 | 10.75 | 934 | -0.30(-2.68%) |
Oct 25, 2023 | 11.15 | 11.17 | 10.95 | 11.04 | 1,436 | -0.22(-1.93%) |
Oct 24, 2023 | 11.29 | 11.63 | 11.21 | 11.26 | 2,001 | +0.69(+6.55%) |
Oct 23, 2023 | 10.31 | 10.57 | 10.31 | 10.57 | 1,949 | +0.37(+3.61%) |
Oct 20, 2023 | 10.27 | 10.49 | 10.16 | 10.20 | 3,374 | +0.12(+1.20%) |
Oct 19, 2023 | 10.17 | 10.17 | 10.08 | 10.08 | 7,434 | -0.07(-0.66%) |
Oct 18, 2023 | 10.25 | 10.25 | 10.15 | 10.15 | 438 | -0.54(-5.06%) |
Oct 17, 2023 | 10.48 | 10.69 | 10.48 | 10.69 | 346 | +0.17(+1.64%) |
Oct 16, 2023 | 10.45 | 10.71 | 10.35 | 10.51 | 1,325 | +0.52(+5.24%) |
Oct 13, 2023 | 10.18 | 10.18 | 9.957 | 9.990 | 1,522 | -0.21(-2.09%) |
Oct 12, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 136 | -0.32(-3.04%) |
Oct 11, 2023 | 10.78 | 10.78 | 10.43 | 10.52 | 6,332 | -0.30(-2.73%) |
Oct 10, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 90 | +0.11(+1.00%) |
Oct 09, 2023 | 10.64 | 10.71 | 10.60 | 10.71 | 3,478 | -0.02(-0.15%) |
Oct 06, 2023 | 10.69 | 10.73 | 10.69 | 10.73 | 376 | +0.45(+4.35%) |
Oct 05, 2023 | 10.22 | 10.28 | 10.21 | 10.28 | 1,544 | +0.05(+0.49%) |
Oct 04, 2023 | 10.04 | 10.23 | 10.04 | 10.23 | 1,727 | +0.21(+2.05%) |
Oct 03, 2023 | 10.07 | 10.13 | 10.02 | 10.02 | 828 | -0.55(-5.17%) |
Oct 02, 2023 | 10.62 | 10.62 | 10.57 | 10.57 | 346 | +0.08(+0.79%) |
Sep 29, 2023 | 10.50 | 10.56 | 10.49 | 10.49 | 720 | -0.10(-0.98%) |
Sep 28, 2023 | 10.26 | 10.59 | 10.26 | 10.59 | 333 | +0.34(+3.36%) |
Sep 27, 2023 | 10.16 | 10.25 | 10.16 | 10.25 | 433 | +0.07(+0.71%) |
Sep 26, 2023 | 10.45 | 10.45 | 10.14 | 10.17 | 642 | -0.22(-2.12%) |
Sep 25, 2023 | 10.21 | 10.40 | 10.40 | 10.40 | 1,945 | +0.04(+0.35%) |
Sep 22, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 198 | -0.31(-2.90%) |
Sep 21, 2023 | 10.65 | 10.77 | 10.65 | 10.67 | 3,204 | -0.30(-2.70%) |
Sep 20, 2023 | 11.19 | 11.21 | 10.96 | 10.96 | 736 | -0.34(-2.98%) |
Sep 19, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 153 | -0.14(-1.23%) |
Sep 18, 2023 | 11.62 | 11.74 | 11.40 | 11.44 | 841 | -0.02(-0.21%) |
Sep 15, 2023 | 11.52 | 11.52 | 11.41 | 11.47 | 999 | -0.09(-0.76%) |
Sep 14, 2023 | 11.65 | 11.74 | 11.55 | 11.55 | 554 | +0.34(+3.02%) |
Sep 13, 2023 | 11.40 | 11.40 | 11.22 | 11.22 | 439 | -0.16(-1.45%) |
Sep 12, 2023 | 11.86 | 11.86 | 11.38 | 11.38 | 3,633 | +0.19(+1.66%) |
Sep 11, 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 332 | -0.28(-2.44%) |
Sep 08, 2023 | 11.45 | 11.47 | 11.45 | 11.47 | 742 | -0.25(-2.10%) |
Sep 07, 2023 | 11.38 | 11.72 | 11.38 | 11.72 | 838 | +0.00(+0.01%) |
Sep 06, 2023 | 11.73 | 11.82 | 11.61 | 11.72 | 1,680 | +0.02(+0.17%) |
Sep 05, 2023 | 11.76 | 11.79 | 11.70 | 11.70 | 1,175 | -0.08(-0.69%) |
Sep 01, 2023 | 12.00 | 12.03 | 11.74 | 11.78 | 2,717 | -0.27(-2.26%) |
Aug 31, 2023 | 12.56 | 12.56 | 12.05 | 12.05 | 3,744 | -0.52(-4.15%) |
Aug 30, 2023 | 12.57 | 12.67 | 12.35 | 12.57 | 9,560 | -0.09(-0.73%) |
Aug 29, 2023 | 12.45 | 12.76 | 12.45 | 12.67 | 5,163 | +1.34(+11.81%) |
Aug 28, 2023 | 11.52 | 11.52 | 11.33 | 11.33 | 1,313 | +0.03(+0.24%) |
Aug 25, 2023 | 11.36 | 11.36 | 11.25 | 11.30 | 832 | +0.03(+0.23%) |
Aug 24, 2023 | 11.36 | 11.36 | 11.28 | 11.28 | 670 | -0.55(-4.68%) |
Aug 23, 2023 | 11.81 | 11.86 | 11.81 | 11.83 | 710 | +0.50(+4.38%) |
Aug 22, 2023 | 11.32 | 11.33 | 11.32 | 11.33 | 1,035 | -0.13(-1.10%) |
Aug 21, 2023 | 11.37 | 11.46 | 11.37 | 11.46 | 1,190 | -0.16(-1.37%) |
Aug 18, 2023 | 11.36 | 11.74 | 11.36 | 11.62 | 2,826 | -0.31(-2.56%) |
Aug 17, 2023 | 12.42 | 12.42 | 11.90 | 11.92 | 2,425 | -0.62(-4.98%) |
Aug 16, 2023 | 12.67 | 12.68 | 12.50 | 12.55 | 1,697 | -0.24(-1.89%) |
Aug 15, 2023 | 13.27 | 13.27 | 12.79 | 12.79 | 357 | -0.51(-3.85%) |
Aug 14, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 178 | -0.20(-1.51%) |
Aug 11, 2023 | 13.46 | 13.50 | 13.45 | 13.50 | 1,361 | +0.06(+0.44%) |
Aug 10, 2023 | 13.88 | 13.88 | 13.44 | 13.44 | 387 | -0.10(-0.71%) |
Aug 09, 2023 | 13.85 | 13.85 | 13.54 | 13.54 | 1,169 | -0.45(-3.24%) |
Aug 08, 2023 | 13.66 | 14.01 | 13.66 | 14.00 | 2,023 | +0.38(+2.79%) |
Aug 07, 2023 | 13.52 | 13.62 | 13.27 | 13.62 | 11,750 | -0.26(-1.89%) |
Aug 04, 2023 | 14.32 | 14.32 | 13.88 | 13.88 | 2,143 | -0.58(-4.04%) |
Aug 03, 2023 | 14.49 | 14.67 | 14.40 | 14.46 | 1,524 | -0.36(-2.40%) |
Aug 02, 2023 | 14.99 | 15.00 | 14.72 | 14.82 | 6,029 | -0.44(-2.86%) |
Aug 01, 2023 | 15.51 | 15.51 | 14.97 | 15.25 | 2,127 | -0.48(-3.06%) |
Jul 31, 2023 | 15.59 | 15.90 | 15.59 | 15.74 | 10,627 | +0.39(+2.52%) |
Jul 28, 2023 | 15.25 | 15.35 | 15.19 | 15.35 | 993 | +0.51(+3.44%) |
Jul 27, 2023 | 15.82 | 15.86 | 14.84 | 14.84 | 16,112 | -0.68(-4.38%) |
Jul 26, 2023 | 15.28 | 15.52 | 15.24 | 15.52 | 2,643 | +0.23(+1.47%) |
Jul 25, 2023 | 15.34 | 15.54 | 15.29 | 15.29 | 1,916 | -0.03(-0.19%) |
Jul 24, 2023 | 15.16 | 15.35 | 15.16 | 15.32 | 2,181 | -0.34(-2.17%) |
Jul 21, 2023 | 15.83 | 15.87 | 15.50 | 15.66 | 1,846 | -0.01(-0.08%) |
Jul 20, 2023 | 16.36 | 16.36 | 15.40 | 15.68 | 5,464 | -0.81(-4.89%) |
Jul 19, 2023 | 16.20 | 16.48 | 16.19 | 16.48 | 1,520 | +0.42(+2.64%) |
Jul 18, 2023 | 16.02 | 16.16 | 15.67 | 16.06 | 5,191 | -0.22(-1.34%) |
Jul 17, 2023 | 16.47 | 16.88 | 16.13 | 16.28 | 5,428 | -0.14(-0.84%) |
Jul 14, 2023 | 17.22 | 17.36 | 16.33 | 16.42 | 9,515 | -0.88(-5.10%) |
Jul 13, 2023 | 15.73 | 17.56 | 15.66 | 17.30 | 15,808 | +1.99(+12.97%) |
Jul 12, 2023 | 15.55 | 15.65 | 14.13 | 15.31 | 5,243 | -0.05(-0.34%) |
Jul 11, 2023 | 15.32 | 15.51 | 15.19 | 15.37 | 6,345 | +0.21(+1.37%) |
Jul 10, 2023 | 14.41 | 15.16 | 14.19 | 15.16 | 5,714 | +0.76(+5.30%) |
Jul 07, 2023 | 14.02 | 14.69 | 14.02 | 14.39 | 4,280 | +0.64(+4.64%) |
Jul 06, 2023 | 13.90 | 13.90 | 13.45 | 13.76 | 2,461 | -0.18(-1.27%) |
Jul 05, 2023 | 13.24 | 14.04 | 13.24 | 13.93 | 4,132 | +0.17(+1.20%) |
Jul 03, 2023 | 12.97 | 13.77 | 12.97 | 13.77 | 1,300 | +0.94(+7.33%) |
Jun 30, 2023 | 13.08 | 13.08 | 12.61 | 12.83 | 1,995 | +0.10(+0.77%) |
Jun 29, 2023 | 13.05 | 13.05 | 12.64 | 12.73 | 1,800 | +0.11(+0.88%) |
Jun 28, 2023 | 12.49 | 12.76 | 12.49 | 12.62 | 1,111 | -0.01(-0.05%) |
Jun 27, 2023 | 12.33 | 12.63 | 12.20 | 12.63 | 1,202 | +0.71(+5.95%) |
Jun 26, 2023 | 12.44 | 12.48 | 11.92 | 11.92 | 1,244 | -0.51(-4.13%) |
Jun 23, 2023 | 12.54 | 12.54 | 12.43 | 12.43 | 768 | +0.23(+1.90%) |
Jun 22, 2023 | 12.26 | 12.26 | 12.11 | 12.20 | 1,993 | +0.00(+0.03%) |
Jun 21, 2023 | 12.19 | 12.19 | 12.09 | 12.19 | 4,431 | +0.42(+3.56%) |
Jun 20, 2023 | 11.26 | 11.78 | 11.21 | 11.78 | 1,725 | +0.72(+6.56%) |
Jun 16, 2023 | 10.91 | 11.05 | 10.91 | 11.05 | 201 | +0.29(+2.65%) |
Jun 15, 2023 | 10.75 | 10.80 | 10.75 | 10.77 | 2,509 | -0.12(-1.10%) |
Jun 14, 2023 | 10.88 | 10.89 | 10.88 | 10.89 | 402 | +0.09(+0.82%) |
Jun 13, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 168 | +0.21(+2.02%) |
Jun 12, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 355 | +0.09(+0.90%) |
Jun 09, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 194 | -0.17(-1.58%) |
Jun 08, 2023 | 10.55 | 10.66 | 10.55 | 10.66 | 1,981 | +0.10(+0.91%) |
Jun 07, 2023 | 10.76 | 10.76 | 10.56 | 10.56 | 2,436 | -0.18(-1.72%) |
Jun 06, 2023 | 10.34 | 10.75 | 10.34 | 10.75 | 776 | +0.18(+1.70%) |
Jun 05, 2023 | 10.62 | 10.64 | 10.57 | 10.57 | 628 | -0.53(-4.81%) |
Jun 02, 2023 | 11.25 | 11.25 | 11.10 | 11.10 | 663 | -0.00(-0.02%) |