Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 19.29 | 19.41 | 18.43 | 18.53 | 1,058,725 | -0.95(-4.88%) |
May 21, 2024 | 19.39 | 19.56 | 19.29 | 19.48 | 939,917 | -0.06(-0.31%) |
May 20, 2024 | 19.40 | 19.62 | 19.36 | 19.54 | 751,737 | +0.15(+0.77%) |
May 17, 2024 | 19.16 | 19.45 | 19.13 | 19.39 | 713,543 | +0.32(+1.65%) |
May 16, 2024 | 19.37 | 19.37 | 18.99 | 19.07 | 787,070 | -0.30(-1.54%) |
May 15, 2024 | 19.47 | 19.48 | 19.04 | 19.37 | 690,755 | +0.26(+1.35%) |
May 14, 2024 | 19.26 | 19.33 | 19.02 | 19.11 | 717,695 | +0.03(+0.16%) |
May 13, 2024 | 19.30 | 19.43 | 19.06 | 19.08 | 904,636 | +0.10(+0.52%) |
May 10, 2024 | 19.15 | 19.15 | 18.83 | 18.99 | 767,325 | -0.07(-0.36%) |
May 09, 2024 | 19.12 | 19.31 | 18.91 | 19.06 | 691,340 | -0.01(-0.05%) |
May 08, 2024 | 18.85 | 19.13 | 18.70 | 19.07 | 764,922 | -0.02(-0.10%) |
May 07, 2024 | 18.74 | 19.16 | 18.65 | 19.08 | 954,750 | +0.49(+2.62%) |
May 06, 2024 | 18.98 | 19.10 | 18.33 | 18.60 | 1,450,140 | -0.12(-0.64%) |
May 03, 2024 | 19.37 | 19.61 | 18.67 | 18.72 | 1,577,032 | -0.34(-1.77%) |
May 02, 2024 | 17.47 | 19.62 | 17.29 | 19.06 | 3,357,778 | +2.08(+12.23%) |
May 01, 2024 | 16.96 | 17.45 | 16.88 | 16.98 | 1,363,005 | +0.10(+0.59%) |
Apr 30, 2024 | 17.38 | 17.56 | 16.85 | 16.88 | 746,549 | -0.74(-4.17%) |
Apr 29, 2024 | 17.54 | 17.62 | 17.35 | 17.61 | 750,898 | +0.25(+1.43%) |
Apr 26, 2024 | 17.38 | 17.51 | 17.20 | 17.37 | 653,188 | +0.11(+0.63%) |
Apr 25, 2024 | 17.26 | 17.36 | 17.02 | 17.26 | 836,876 | -0.24(-1.36%) |
Apr 24, 2024 | 17.22 | 17.55 | 17.07 | 17.50 | 835,539 | +0.15(+0.86%) |
Apr 23, 2024 | 16.95 | 17.40 | 16.81 | 17.35 | 1,397,883 | +0.32(+1.87%) |
Apr 22, 2024 | 16.44 | 17.33 | 16.20 | 17.03 | 2,274,570 | +0.94(+5.87%) |
Apr 19, 2024 | 15.80 | 16.22 | 15.80 | 16.08 | 1,103,534 | +0.24(+1.50%) |
Apr 18, 2024 | 16.01 | 16.18 | 15.68 | 15.85 | 741,017 | +0.03(+0.19%) |
Apr 17, 2024 | 16.15 | 16.16 | 15.74 | 15.82 | 638,470 | -0.16(-0.99%) |
Apr 16, 2024 | 15.96 | 16.21 | 15.57 | 15.98 | 1,678,912 | -0.20(-1.23%) |
Apr 15, 2024 | 16.40 | 16.54 | 16.02 | 16.17 | 1,073,222 | -0.02(-0.12%) |
Apr 12, 2024 | 16.41 | 16.59 | 16.14 | 16.19 | 694,619 | -0.44(-2.63%) |
Apr 11, 2024 | 16.59 | 16.76 | 16.29 | 16.63 | 850,651 | +0.05(+0.30%) |
Apr 10, 2024 | 16.40 | 16.82 | 16.30 | 16.58 | 829,520 | -0.40(-2.34%) |
Apr 09, 2024 | 16.96 | 17.09 | 16.84 | 16.98 | 769,549 | +0.10(+0.59%) |
Apr 08, 2024 | 16.98 | 17.17 | 16.86 | 16.88 | 630,112 | +0.03(+0.18%) |
Apr 05, 2024 | 16.69 | 16.88 | 16.43 | 16.85 | 898,193 | +0.13(+0.77%) |
Apr 04, 2024 | 17.30 | 17.48 | 16.59 | 16.72 | 1,103,339 | -0.38(-2.21%) |
Apr 03, 2024 | 16.86 | 17.21 | 16.82 | 17.10 | 950,362 | +0.23(+1.35%) |
Apr 02, 2024 | 16.93 | 17.01 | 16.77 | 16.87 | 861,757 | -0.26(-1.51%) |
Apr 01, 2024 | 17.31 | 17.31 | 17.01 | 17.13 | 944,634 | -0.11(-0.63%) |
Mar 28, 2024 | 17.50 | 17.41 | 17.23 | 17.24 | 915,362 | -0.36(-2.03%) |
Mar 27, 2024 | 17.50 | 17.62 | 17.27 | 17.59 | 964,127 | +0.55(+3.21%) |
Mar 26, 2024 | 17.17 | 17.29 | 17.01 | 17.05 | 668,955 | +0.03(+0.18%) |
Mar 25, 2024 | 16.87 | 17.30 | 16.85 | 17.02 | 1,067,593 | +0.19(+1.12%) |
Mar 22, 2024 | 16.81 | 17.07 | 16.62 | 16.83 | 1,558,288 | -0.08(-0.47%) |
Mar 21, 2024 | 17.16 | 17.18 | 16.77 | 16.91 | 936,993 | -0.10(-0.58%) |
Mar 20, 2024 | 16.47 | 17.09 | 16.42 | 17.01 | 941,699 | +0.45(+2.70%) |
Mar 19, 2024 | 16.76 | 16.82 | 16.25 | 16.56 | 1,340,838 | -0.33(-1.94%) |
Mar 18, 2024 | 16.14 | 16.93 | 16.05 | 16.89 | 1,869,913 | +0.85(+5.33%) |
Mar 15, 2024 | 15.91 | 16.24 | 15.87 | 16.03 | 1,876,509 | -0.09(-0.55%) |
Mar 14, 2024 | 16.09 | 16.25 | 15.98 | 16.12 | 1,674,840 | -0.16(-0.98%) |
Mar 13, 2024 | 15.81 | 16.30 | 15.75 | 16.28 | 1,175,421 | +0.40(+2.50%) |
Mar 12, 2024 | 15.75 | 15.91 | 15.46 | 15.89 | 920,544 | +0.13(+0.82%) |
Mar 11, 2024 | 15.69 | 16.06 | 15.66 | 15.76 | 698,961 | -0.04(-0.25%) |
Mar 08, 2024 | 15.89 | 16.14 | 15.59 | 15.80 | 1,137,178 | -0.03(-0.19%) |
Mar 07, 2024 | 15.23 | 15.91 | 15.14 | 15.83 | 1,458,126 | +0.92(+6.20%) |
Mar 06, 2024 | 15.33 | 15.41 | 14.66 | 14.90 | 1,385,743 | -0.09(-0.60%) |
Mar 05, 2024 | 15.25 | 15.37 | 14.91 | 14.99 | 895,980 | -0.36(-2.33%) |
Mar 04, 2024 | 14.94 | 15.43 | 14.89 | 15.35 | 1,836,590 | +0.47(+3.14%) |
Mar 01, 2024 | 14.61 | 14.98 | 14.55 | 14.88 | 1,065,551 | +0.40(+2.78%) |
Feb 29, 2024 | 14.04 | 14.54 | 13.77 | 14.48 | 1,260,541 | +0.31(+2.15%) |
Feb 28, 2024 | 14.35 | 14.49 | 14.17 | 14.17 | 699,451 | -0.39(-2.71%) |
Feb 27, 2024 | 14.80 | 14.88 | 14.51 | 14.57 | 618,609 | -0.10(-0.67%) |
Feb 26, 2024 | 14.63 | 14.77 | 14.43 | 14.67 | 660,220 | -0.11(-0.73%) |
Feb 23, 2024 | 14.99 | 15.10 | 14.67 | 14.78 | 952,681 | -0.21(-1.38%) |
Feb 22, 2024 | 14.59 | 15.12 | 14.59 | 14.98 | 1,287,775 | +0.35(+2.42%) |
Feb 21, 2024 | 14.39 | 14.63 | 14.25 | 14.63 | 1,291,755 | +0.30(+2.06%) |
Feb 20, 2024 | 13.58 | 14.45 | 13.51 | 14.33 | 1,841,416 | +0.36(+2.61%) |
Feb 16, 2024 | 13.23 | 14.51 | 12.94 | 13.97 | 3,038,809 | +0.73(+5.51%) |
Feb 15, 2024 | 12.82 | 13.24 | 12.82 | 13.24 | 1,466,521 | +0.52(+4.11%) |
Feb 14, 2024 | 12.75 | 13.41 | 12.51 | 12.72 | 1,537,214 | +0.05(+0.39%) |
Feb 13, 2024 | 13.16 | 13.29 | 12.46 | 12.67 | 1,454,457 | -1.14(-8.27%) |
Feb 12, 2024 | 13.39 | 14.06 | 13.39 | 13.81 | 1,088,753 | +0.40(+3.01%) |
Feb 09, 2024 | 13.28 | 13.46 | 13.13 | 13.41 | 844,592 | +0.12(+0.89%) |
Feb 08, 2024 | 13.44 | 13.55 | 13.27 | 13.29 | 907,616 | -0.18(-1.32%) |
Feb 07, 2024 | 13.68 | 13.68 | 13.17 | 13.47 | 957,861 | -0.17(-1.23%) |
Feb 06, 2024 | 13.45 | 13.83 | 13.39 | 13.63 | 743,632 | +0.19(+1.39%) |
Feb 05, 2024 | 13.46 | 13.63 | 13.23 | 13.45 | 822,866 | -0.34(-2.50%) |
Feb 02, 2024 | 13.71 | 14.02 | 13.49 | 13.79 | 852,770 | -0.21(-1.48%) |
Feb 01, 2024 | 13.77 | 14.03 | 13.59 | 14.00 | 950,991 | +0.41(+3.05%) |
Jan 31, 2024 | 13.94 | 14.22 | 13.55 | 13.58 | 881,088 | -0.42(-3.02%) |
Jan 30, 2024 | 14.04 | 14.19 | 13.90 | 14.01 | 836,435 | -0.22(-1.52%) |
Jan 29, 2024 | 13.99 | 14.24 | 13.76 | 14.22 | 1,198,665 | +0.22(+1.55%) |
Jan 26, 2024 | 14.37 | 14.42 | 13.96 | 14.01 | 1,228,344 | -0.17(-1.18%) |
Jan 25, 2024 | 14.05 | 14.22 | 13.70 | 14.17 | 1,803,503 | +0.39(+2.86%) |
Jan 24, 2024 | 13.81 | 13.92 | 13.59 | 13.78 | 1,881,977 | +0.11(+0.79%) |
Jan 23, 2024 | 13.05 | 13.73 | 12.96 | 13.67 | 2,354,076 | +0.97(+7.60%) |
Jan 22, 2024 | 12.49 | 12.78 | 12.35 | 12.71 | 851,602 | +0.29(+2.30%) |
Jan 19, 2024 | 12.10 | 12.44 | 11.84 | 12.42 | 1,134,882 | +0.35(+2.94%) |
Jan 18, 2024 | 11.97 | 12.10 | 11.75 | 12.07 | 1,160,561 | +0.20(+1.66%) |
Jan 17, 2024 | 11.84 | 12.02 | 11.77 | 11.87 | 1,030,861 | -0.35(-2.90%) |
Jan 16, 2024 | 12.31 | 12.35 | 11.93 | 12.22 | 1,254,436 | -0.21(-1.66%) |
Jan 12, 2024 | 12.84 | 12.89 | 12.36 | 12.43 | 786,186 | -0.16(-1.25%) |
Jan 11, 2024 | 12.61 | 12.76 | 12.43 | 12.59 | 832,201 | -0.19(-1.47%) |
Jan 10, 2024 | 12.63 | 12.85 | 12.58 | 12.78 | 1,478,220 | +0.02(+0.15%) |
Jan 09, 2024 | 12.75 | 12.80 | 12.63 | 12.76 | 1,050,935 | -0.32(-2.41%) |
Jan 08, 2024 | 12.83 | 13.10 | 12.68 | 13.07 | 964,434 | +0.23(+1.76%) |
Jan 05, 2024 | 12.71 | 13.21 | 12.62 | 12.84 | 1,204,059 | +0.06(+0.46%) |
Jan 04, 2024 | 12.67 | 12.95 | 12.58 | 12.79 | 1,967,615 | +0.22(+1.72%) |
Jan 03, 2024 | 13.32 | 13.32 | 12.52 | 12.57 | 2,491,812 | -1.03(-7.60%) |
Jan 02, 2024 | 13.73 | 14.01 | 13.56 | 13.60 | 1,235,787 | -0.34(-2.47%) |
Dec 29, 2023 | 14.18 | 14.21 | 13.93 | 13.95 | 770,957 | -0.33(-2.34%) |
Dec 28, 2023 | 14.23 | 14.31 | 14.13 | 14.28 | 504,322 | -0.02(-0.14%) |
Dec 27, 2023 | 14.37 | 14.39 | 14.20 | 14.30 | 478,762 | -0.04(-0.27%) |
Dec 26, 2023 | 14.30 | 14.40 | 14.13 | 14.34 | 577,010 | +0.27(+1.89%) |
Dec 22, 2023 | 13.92 | 14.26 | 13.83 | 14.08 | 960,095 | +0.27(+1.93%) |
Dec 21, 2023 | 13.77 | 13.91 | 13.58 | 13.81 | 985,628 | +0.24(+1.74%) |
Dec 20, 2023 | 13.88 | 14.15 | 13.53 | 13.57 | 1,088,558 | -0.40(-2.89%) |
Dec 19, 2023 | 13.99 | 14.25 | 13.90 | 13.98 | 1,240,161 | +0.10(+0.71%) |
Dec 18, 2023 | 14.20 | 14.57 | 13.85 | 13.88 | 1,652,850 | +0.49(+3.68%) |
Dec 15, 2023 | 13.67 | 13.74 | 13.30 | 13.39 | 1,727,129 | -0.25(-1.81%) |
Dec 14, 2023 | 13.35 | 13.77 | 13.20 | 13.63 | 1,345,699 | +0.78(+6.05%) |
Dec 13, 2023 | 12.27 | 12.88 | 12.08 | 12.85 | 1,248,497 | +0.54(+4.40%) |
Dec 12, 2023 | 12.87 | 12.87 | 12.29 | 12.31 | 683,758 | -0.53(-4.14%) |
Dec 11, 2023 | 12.73 | 12.95 | 12.61 | 12.84 | 827,759 | +0.03(+0.23%) |
Dec 08, 2023 | 12.61 | 13.00 | 12.53 | 12.82 | 843,719 | +0.23(+1.80%) |
Dec 07, 2023 | 12.50 | 12.61 | 12.39 | 12.59 | 891,908 | +0.15(+1.19%) |
Dec 06, 2023 | 12.85 | 12.93 | 12.39 | 12.44 | 1,017,513 | -0.31(-2.40%) |
Dec 05, 2023 | 13.05 | 13.15 | 12.65 | 12.75 | 853,635 | -0.47(-3.58%) |
Dec 04, 2023 | 13.00 | 13.29 | 13.00 | 13.22 | 1,117,416 | +0.06(+0.45%) |
Dec 01, 2023 | 12.57 | 13.20 | 12.49 | 13.16 | 866,890 | +0.60(+4.78%) |
Nov 30, 2023 | 12.59 | 12.68 | 12.41 | 12.56 | 1,111,579 | -0.02(-0.16%) |
Nov 29, 2023 | 12.46 | 12.76 | 12.33 | 12.58 | 1,059,995 | +0.32(+2.57%) |
Nov 28, 2023 | 12.21 | 12.35 | 12.03 | 12.26 | 864,108 | +0.07(+0.57%) |
Nov 27, 2023 | 12.40 | 12.40 | 12.12 | 12.19 | 764,754 | -0.36(-2.90%) |
Nov 24, 2023 | 12.41 | 12.67 | 12.39 | 12.56 | 351,713 | +0.15(+1.19%) |
Nov 22, 2023 | 12.40 | 12.46 | 12.21 | 12.41 | 640,645 | +0.05(+0.40%) |
Nov 21, 2023 | 12.45 | 12.48 | 12.31 | 12.36 | 1,114,260 | -0.15(-1.18%) |
Nov 20, 2023 | 12.44 | 12.61 | 12.25 | 12.51 | 597,780 | +0.02(+0.16%) |
Nov 17, 2023 | 12.48 | 12.51 | 12.30 | 12.49 | 842,581 | +0.25(+2.01%) |
Nov 16, 2023 | 12.54 | 12.56 | 12.08 | 12.24 | 755,542 | -0.38(-3.04%) |
Nov 15, 2023 | 12.48 | 12.92 | 12.48 | 12.63 | 1,134,695 | +0.19(+1.50%) |
Nov 14, 2023 | 12.01 | 12.65 | 12.01 | 12.44 | 1,292,933 | +0.89(+7.67%) |
Nov 13, 2023 | 10.92 | 11.62 | 10.87 | 11.55 | 1,892,302 | +0.57(+5.20%) |
Nov 10, 2023 | 10.77 | 11.07 | 10.61 | 10.98 | 1,806,152 | +0.29(+2.72%) |
Nov 09, 2023 | 10.95 | 10.99 | 10.55 | 10.69 | 1,331,298 | -0.04(-0.36%) |
Nov 08, 2023 | 10.83 | 10.83 | 10.48 | 10.73 | 902,224 | -0.05(-0.45%) |
Nov 07, 2023 | 10.93 | 11.03 | 10.72 | 10.78 | 896,187 | -0.36(-3.23%) |
Nov 06, 2023 | 11.37 | 11.37 | 11.09 | 11.14 | 876,588 | -0.22(-1.97%) |
Nov 03, 2023 | 10.95 | 11.56 | 10.87 | 11.36 | 1,580,012 | +0.73(+6.87%) |
Nov 02, 2023 | 10.40 | 10.67 | 10.38 | 10.63 | 793,515 | +0.44(+4.30%) |
Nov 01, 2023 | 10.33 | 10.35 | 9.977 | 10.20 | 1,177,675 | -0.21(-2.06%) |
Oct 31, 2023 | 10.44 | 10.57 | 10.26 | 10.41 | 1,616,978 | +0.02(+0.19%) |
Oct 30, 2023 | 10.17 | 10.55 | 10.05 | 10.39 | 1,647,197 | +0.47(+4.71%) |
Oct 27, 2023 | 10.16 | 10.42 | 9.816 | 9.923 | 2,903,244 | -0.70(-6.60%) |
Oct 26, 2023 | 10.15 | 11.34 | 9.982 | 10.62 | 3,935,816 | +0.47(+4.60%) |
Oct 25, 2023 | 10.24 | 10.42 | 10.10 | 10.16 | 1,277,584 | -0.19(-1.79%) |
Oct 24, 2023 | 10.51 | 10.68 | 10.33 | 10.34 | 1,238,839 | +0.00(+0.00%) |
Oct 23, 2023 | 10.56 | 10.62 | 10.33 | 10.34 | 762,044 | -0.37(-3.45%) |
Oct 20, 2023 | 10.67 | 10.90 | 10.62 | 10.71 | 988,797 | +0.04(+0.36%) |
Oct 19, 2023 | 10.96 | 11.11 | 10.64 | 10.67 | 1,347,339 | -0.32(-2.92%) |
Oct 18, 2023 | 11.22 | 11.27 | 10.93 | 10.99 | 811,485 | -0.42(-3.67%) |
Oct 17, 2023 | 11.06 | 11.61 | 11.06 | 11.41 | 1,406,483 | +0.15(+1.30%) |
Oct 16, 2023 | 11.21 | 11.44 | 11.06 | 11.27 | 992,511 | +0.23(+2.12%) |
Oct 13, 2023 | 11.33 | 11.34 | 11.00 | 11.03 | 702,027 | -0.21(-1.90%) |
Oct 12, 2023 | 11.77 | 11.77 | 11.11 | 11.25 | 697,720 | -0.43(-3.67%) |
Oct 11, 2023 | 11.71 | 11.90 | 11.57 | 11.68 | 621,593 | -0.01(-0.08%) |
Oct 10, 2023 | 11.41 | 11.76 | 11.40 | 11.69 | 869,595 | +0.38(+3.36%) |
Oct 09, 2023 | 11.03 | 11.43 | 10.94 | 11.31 | 845,086 | +0.17(+1.49%) |
Oct 06, 2023 | 11.12 | 11.32 | 10.92 | 11.14 | 1,348,968 | -0.06(-0.52%) |
Oct 05, 2023 | 11.61 | 11.86 | 11.17 | 11.20 | 1,987,693 | -0.46(-3.93%) |
Oct 04, 2023 | 12.35 | 12.35 | 11.45 | 11.66 | 1,596,357 | -0.63(-5.15%) |
Oct 03, 2023 | 12.24 | 12.51 | 12.21 | 12.29 | 906,705 | -0.16(-1.25%) |
Oct 02, 2023 | 12.94 | 12.99 | 12.37 | 12.45 | 1,438,789 | -0.64(-4.91%) |
Sep 29, 2023 | 12.96 | 13.30 | 12.92 | 13.09 | 1,250,284 | +0.35(+2.75%) |
Sep 28, 2023 | 12.21 | 12.91 | 12.08 | 12.74 | 1,414,276 | +0.57(+4.72%) |
Sep 27, 2023 | 12.37 | 12.39 | 12.01 | 12.16 | 934,820 | -0.08(-0.64%) |
Sep 26, 2023 | 12.84 | 12.90 | 12.21 | 12.24 | 1,179,276 | -0.77(-5.91%) |
Sep 25, 2023 | 12.65 | 13.05 | 12.81 | 13.01 | 1,116,436 | +0.33(+2.61%) |
Sep 22, 2023 | 13.08 | 13.16 | 12.65 | 12.68 | 1,081,503 | -0.40(-3.05%) |
Sep 21, 2023 | 12.88 | 13.22 | 12.79 | 13.08 | 1,139,433 | +0.00(+0.00%) |
Sep 20, 2023 | 12.84 | 13.23 | 12.77 | 13.08 | 1,195,144 | +0.37(+2.91%) |
Sep 19, 2023 | 13.11 | 13.20 | 12.67 | 12.71 | 835,018 | -0.36(-2.76%) |
Sep 18, 2023 | 13.40 | 13.40 | 13.05 | 13.07 | 638,583 | -0.25(-1.90%) |
Sep 15, 2023 | 13.51 | 13.62 | 13.27 | 13.32 | 1,253,086 | -0.22(-1.65%) |
Sep 14, 2023 | 13.15 | 13.58 | 13.15 | 13.55 | 1,755,149 | +0.50(+3.81%) |
Sep 13, 2023 | 13.21 | 13.28 | 12.92 | 13.05 | 3,162,553 | -0.14(-1.03%) |
Sep 12, 2023 | 13.19 | 13.38 | 13.08 | 13.19 | 1,492,992 | -0.01(-0.07%) |
Sep 11, 2023 | 13.36 | 13.47 | 13.19 | 13.20 | 1,129,338 | -0.01(-0.07%) |
Sep 08, 2023 | 13.15 | 13.29 | 13.02 | 13.21 | 2,016,568 | +0.04(+0.30%) |
Sep 07, 2023 | 13.14 | 13.38 | 12.99 | 13.17 | 4,730,083 | -0.37(-2.73%) |
Sep 06, 2023 | 13.33 | 13.95 | 13.26 | 13.54 | 1,324,053 | +0.21(+1.61%) |
Sep 05, 2023 | 13.53 | 13.65 | 13.18 | 13.32 | 1,278,226 | -0.31(-2.29%) |
Sep 01, 2023 | 13.45 | 13.86 | 13.41 | 13.63 | 1,123,376 | +0.35(+2.64%) |
Aug 31, 2023 | 13.15 | 13.49 | 13.15 | 13.28 | 1,000,174 | +0.09(+0.66%) |
Aug 30, 2023 | 13.03 | 13.35 | 12.98 | 13.20 | 987,155 | +0.11(+0.82%) |
Aug 29, 2023 | 12.66 | 13.09 | 12.61 | 13.09 | 952,898 | +0.49(+3.86%) |
Aug 28, 2023 | 12.25 | 12.63 | 12.23 | 12.60 | 921,203 | +0.47(+3.85%) |
Aug 25, 2023 | 11.81 | 12.21 | 11.76 | 12.13 | 1,063,873 | +0.35(+2.98%) |
Aug 24, 2023 | 11.83 | 11.90 | 11.68 | 11.78 | 786,229 | +0.00(+0.00%) |
Aug 23, 2023 | 11.69 | 12.01 | 11.58 | 11.78 | 1,412,926 | +0.07(+0.58%) |
Aug 22, 2023 | 12.03 | 12.17 | 11.71 | 11.72 | 788,705 | -0.27(-2.27%) |
Aug 21, 2023 | 12.15 | 12.15 | 11.95 | 11.99 | 1,078,755 | -0.11(-0.89%) |
Aug 18, 2023 | 12.05 | 12.20 | 11.99 | 12.09 | 1,044,247 | -0.09(-0.72%) |
Aug 17, 2023 | 12.30 | 12.45 | 12.09 | 12.18 | 965,351 | +0.09(+0.73%) |
Aug 16, 2023 | 12.42 | 12.53 | 12.09 | 12.09 | 1,087,873 | -0.33(-2.66%) |
Aug 15, 2023 | 12.69 | 12.85 | 12.35 | 12.43 | 965,958 | -0.52(-3.99%) |
Aug 14, 2023 | 12.90 | 13.06 | 12.84 | 12.94 | 1,221,715 | -0.13(-0.97%) |
Aug 11, 2023 | 12.90 | 13.24 | 12.83 | 13.07 | 980,962 | +0.16(+1.24%) |
Aug 10, 2023 | 12.96 | 13.10 | 12.77 | 12.91 | 976,811 | +0.09(+0.68%) |
Aug 09, 2023 | 12.73 | 13.05 | 12.67 | 12.82 | 953,684 | +0.12(+0.91%) |
Aug 08, 2023 | 12.46 | 12.72 | 12.19 | 12.71 | 1,137,235 | +0.17(+1.39%) |
Aug 07, 2023 | 12.60 | 12.72 | 12.38 | 12.53 | 658,600 | -0.03(-0.23%) |
Aug 04, 2023 | 12.28 | 12.72 | 12.17 | 12.56 | 791,273 | +0.29(+2.36%) |
Aug 03, 2023 | 12.43 | 12.46 | 12.11 | 12.27 | 1,672,430 | -0.24(-1.93%) |
Aug 02, 2023 | 12.76 | 12.93 | 12.34 | 12.51 | 1,545,604 | -0.52(-4.00%) |
Aug 01, 2023 | 12.77 | 13.10 | 12.65 | 13.03 | 1,570,739 | +0.21(+1.66%) |
Jul 31, 2023 | 13.08 | 13.18 | 12.71 | 12.82 | 1,951,469 | -0.28(-2.13%) |
Jul 28, 2023 | 13.71 | 13.71 | 12.98 | 13.10 | 2,043,841 | -0.52(-3.82%) |
Jul 27, 2023 | 13.25 | 14.05 | 12.86 | 13.62 | 3,141,056 | -0.69(-4.85%) |
Jul 26, 2023 | 14.17 | 14.48 | 14.17 | 14.32 | 2,141,873 | +0.08(+0.54%) |
Jul 25, 2023 | 14.12 | 14.41 | 14.06 | 14.24 | 1,307,243 | +0.23(+1.65%) |
Jul 24, 2023 | 14.14 | 14.35 | 13.97 | 14.01 | 833,679 | -0.15(-1.09%) |
Jul 21, 2023 | 13.99 | 14.20 | 13.67 | 14.16 | 1,266,245 | +0.20(+1.45%) |
Jul 20, 2023 | 14.19 | 14.19 | 13.74 | 13.96 | 1,294,902 | -0.12(-0.82%) |
Jul 19, 2023 | 14.00 | 14.15 | 13.94 | 14.08 | 1,255,636 | +0.10(+0.69%) |
Jul 18, 2023 | 13.75 | 14.15 | 13.64 | 13.98 | 1,074,749 | +0.28(+2.04%) |
Jul 17, 2023 | 13.84 | 13.93 | 13.58 | 13.70 | 1,179,090 | -0.24(-1.73%) |
Jul 14, 2023 | 14.00 | 14.00 | 13.70 | 13.94 | 1,677,832 | -0.09(-0.62%) |
Jul 13, 2023 | 13.80 | 14.04 | 13.74 | 14.03 | 1,054,061 | +0.29(+2.11%) |
Jul 12, 2023 | 13.70 | 13.96 | 13.48 | 13.74 | 1,879,914 | +0.42(+3.19%) |
Jul 11, 2023 | 12.67 | 13.39 | 12.59 | 13.31 | 1,710,620 | +0.76(+6.07%) |
Jul 10, 2023 | 12.44 | 12.72 | 12.38 | 12.55 | 849,331 | +0.11(+0.85%) |
Jul 07, 2023 | 11.86 | 12.59 | 11.86 | 12.45 | 1,107,253 | +0.70(+6.00%) |
Jul 06, 2023 | 11.60 | 11.75 | 11.37 | 11.74 | 766,278 | -0.21(-1.78%) |
Jul 05, 2023 | 12.20 | 12.21 | 11.95 | 11.95 | 1,146,016 | -0.45(-3.65%) |
Jul 03, 2023 | 12.30 | 12.49 | 12.27 | 12.41 | 392,079 | +0.14(+1.18%) |
Jun 30, 2023 | 12.19 | 12.32 | 11.99 | 12.26 | 798,272 | +0.18(+1.52%) |
Jun 29, 2023 | 11.81 | 12.08 | 11.78 | 12.08 | 1,068,673 | +0.24(+2.04%) |
Jun 28, 2023 | 11.87 | 11.87 | 11.60 | 11.84 | 907,593 | -0.04(-0.33%) |
Jun 27, 2023 | 11.68 | 12.12 | 11.64 | 11.88 | 971,858 | +0.14(+1.23%) |
Jun 26, 2023 | 11.58 | 11.92 | 11.58 | 11.73 | 1,289,913 | +0.16(+1.42%) |
Jun 23, 2023 | 11.56 | 11.63 | 11.40 | 11.57 | 2,585,584 | -0.17(-1.48%) |
Jun 22, 2023 | 11.84 | 11.85 | 11.64 | 11.74 | 1,015,285 | -0.17(-1.46%) |
Jun 21, 2023 | 11.85 | 12.05 | 11.81 | 11.91 | 688,732 | -0.14(-1.12%) |
Jun 20, 2023 | 12.18 | 12.19 | 11.92 | 12.05 | 1,004,248 | -0.37(-2.95%) |
Jun 16, 2023 | 12.44 | 12.59 | 12.21 | 12.42 | 2,182,884 | +0.10(+0.78%) |