Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 15.59 | 15.59 | 15.49 | 15.49 | 1,294 | -0.03(-0.18%) |
Jun 27, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 55 | -0.20(-1.24%) |
Jun 26, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 150 | +0.00(+0.00%) |
Jun 25, 2024 | 15.73 | 15.73 | 15.70 | 15.71 | 1,840 | -0.11(-0.68%) |
Jun 24, 2024 | 15.79 | 15.82 | 15.79 | 15.82 | 354 | -0.04(-0.24%) |
Jun 21, 2024 | 15.88 | 15.89 | 15.86 | 15.86 | 1,337 | -0.02(-0.13%) |
Jun 20, 2024 | 15.88 | 15.88 | 15.84 | 15.88 | 595 | -0.09(-0.56%) |
Jun 18, 2024 | 15.92 | 15.97 | 15.92 | 15.97 | 269 | +0.04(+0.25%) |
Jun 17, 2024 | 15.85 | 15.93 | 15.85 | 15.93 | 2,044 | +0.19(+1.21%) |
Jun 14, 2024 | 15.72 | 15.74 | 15.72 | 15.74 | 794 | -0.14(-0.88%) |
Jun 13, 2024 | 15.93 | 15.93 | 15.85 | 15.88 | 1,099 | +0.01(+0.04%) |
Jun 12, 2024 | 15.90 | 15.90 | 15.87 | 15.87 | 324 | +0.15(+0.94%) |
Jun 11, 2024 | 15.68 | 15.72 | 15.68 | 15.72 | 821 | -0.05(-0.35%) |
Jun 10, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15 | +0.13(+0.82%) |
Jun 07, 2024 | 15.79 | 15.79 | 15.65 | 15.65 | 763 | -0.26(-1.65%) |
Jun 06, 2024 | 15.89 | 15.92 | 15.89 | 15.92 | 630 | +0.09(+0.57%) |
Jun 05, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 75 | +0.27(+1.77%) |
Jun 04, 2024 | 15.53 | 15.60 | 15.48 | 15.55 | 5,305 | +0.03(+0.19%) |
Jun 03, 2024 | 15.48 | 15.52 | 15.46 | 15.52 | 202 | -0.01(-0.07%) |
May 31, 2024 | 15.41 | 15.53 | 15.41 | 15.53 | 1,144 | -0.20(-1.27%) |
May 30, 2024 | 15.59 | 15.73 | 15.59 | 15.73 | 2,822 | +0.11(+0.71%) |
May 29, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 6 | -0.17(-1.08%) |
May 28, 2024 | 15.74 | 15.79 | 15.74 | 15.79 | 433 | -0.10(-0.63%) |
May 24, 2024 | 15.85 | 15.90 | 15.85 | 15.89 | 1,145 | +0.01(+0.09%) |
May 23, 2024 | 16.15 | 16.15 | 15.88 | 15.88 | 605 | -0.30(-1.88%) |
May 22, 2024 | 16.29 | 16.29 | 16.18 | 16.18 | 760 | -0.15(-0.90%) |
May 21, 2024 | 16.33 | 16.33 | 16.32 | 16.33 | 2,026 | -0.24(-1.47%) |
May 20, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 150 | -0.14(-0.84%) |
May 17, 2024 | 16.61 | 16.71 | 16.61 | 16.71 | 284 | +0.09(+0.57%) |
May 16, 2024 | 16.60 | 16.61 | 16.60 | 16.61 | 227 | +0.27(+1.68%) |
May 15, 2024 | 16.28 | 16.34 | 16.28 | 16.34 | 630 | +0.19(+1.18%) |
May 14, 2024 | 16.16 | 16.20 | 16.14 | 16.15 | 8,859 | +0.02(+0.12%) |
May 13, 2024 | 15.28 | 16.21 | 15.28 | 16.13 | 6,264 | +0.24(+1.49%) |
May 10, 2024 | 15.94 | 15.94 | 15.87 | 15.89 | 2,339 | +0.01(+0.08%) |
May 09, 2024 | 15.84 | 15.88 | 15.84 | 15.88 | 801 | +0.19(+1.21%) |
May 08, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 102 | -0.11(-0.69%) |
May 07, 2024 | 15.76 | 15.80 | 15.76 | 15.80 | 203 | -0.23(-1.43%) |
May 06, 2024 | 16.10 | 16.10 | 15.99 | 16.03 | 1,314 | -0.13(-0.82%) |
May 03, 2024 | 16.17 | 16.17 | 16.05 | 16.16 | 2,160 | +0.27(+1.70%) |
May 02, 2024 | 15.59 | 15.96 | 15.55 | 15.89 | 2,871 | +0.87(+5.76%) |
May 01, 2024 | 15.06 | 15.18 | 15.02 | 15.02 | 1,615 | +0.04(+0.25%) |
Apr 30, 2024 | 15.15 | 15.15 | 14.99 | 14.99 | 524 | -0.35(-2.28%) |
Apr 29, 2024 | 15.30 | 15.34 | 15.30 | 15.34 | 5,393 | +0.18(+1.17%) |
Apr 26, 2024 | 15.19 | 15.19 | 15.16 | 15.16 | 1,476 | +0.26(+1.74%) |
Apr 25, 2024 | 14.66 | 14.90 | 14.66 | 14.90 | 652 | -0.00(-0.02%) |
Apr 24, 2024 | 14.85 | 14.90 | 14.85 | 14.90 | 320 | +0.21(+1.46%) |
Apr 23, 2024 | 14.66 | 14.69 | 14.66 | 14.69 | 353 | +0.21(+1.49%) |
Apr 22, 2024 | 14.45 | 14.47 | 14.45 | 14.47 | 257 | +0.46(+3.32%) |
Apr 19, 2024 | 13.94 | 14.08 | 13.94 | 14.01 | 1,892 | -0.16(-1.13%) |
Apr 18, 2024 | 14.21 | 14.27 | 14.15 | 14.17 | 1,066 | +0.07(+0.50%) |
Apr 17, 2024 | 14.10 | 14.10 | 14.08 | 14.10 | 1,206 | -0.04(-0.29%) |
Apr 16, 2024 | 14.10 | 14.14 | 14.10 | 14.14 | 695 | -0.08(-0.55%) |
Apr 15, 2024 | 14.34 | 14.34 | 14.22 | 14.22 | 409 | -0.14(-1.01%) |
Apr 12, 2024 | 14.44 | 14.44 | 14.37 | 14.37 | 252 | -0.47(-3.16%) |
Apr 11, 2024 | 14.73 | 14.84 | 14.73 | 14.83 | 1,310 | +0.09(+0.62%) |
Apr 10, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 51 | -0.19(-1.29%) |
Apr 09, 2024 | 14.89 | 14.94 | 14.88 | 14.94 | 615 | +0.18(+1.19%) |
Apr 08, 2024 | 14.75 | 14.76 | 14.74 | 14.76 | 663 | +0.01(+0.07%) |
Apr 05, 2024 | 14.77 | 14.77 | 14.74 | 14.75 | 1,370 | -0.02(-0.11%) |
Apr 04, 2024 | 15.02 | 15.04 | 14.77 | 14.77 | 1,978 | -0.16(-1.06%) |
Apr 03, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 197 | -0.01(-0.07%) |
Apr 02, 2024 | 14.90 | 14.94 | 14.89 | 14.94 | 871 | -0.06(-0.40%) |
Apr 01, 2024 | 14.95 | 14.99 | 14.95 | 14.99 | 959 | +0.20(+1.33%) |
Mar 28, 2024 | 14.78 | 14.80 | 14.78 | 14.80 | 1,329 | +0.09(+0.58%) |
Mar 27, 2024 | 14.66 | 14.71 | 14.66 | 14.71 | 1,970 | +0.03(+0.22%) |
Mar 26, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 354 | -0.11(-0.72%) |
Mar 25, 2024 | 14.78 | 14.79 | 14.78 | 14.79 | 693 | -0.03(-0.20%) |
Mar 22, 2024 | 14.81 | 14.81 | 14.77 | 14.81 | 2,368 | -0.17(-1.13%) |
Mar 21, 2024 | 15.02 | 15.02 | 14.96 | 14.98 | 439 | -0.08(-0.50%) |
Mar 20, 2024 | 14.93 | 15.06 | 14.85 | 15.06 | 11,410 | +0.24(+1.62%) |
Mar 19, 2024 | 14.71 | 14.82 | 14.71 | 14.82 | 1,054 | -0.06(-0.37%) |
Mar 18, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 539 | +0.13(+0.88%) |
Mar 15, 2024 | 14.77 | 14.77 | 14.75 | 14.75 | 538 | -0.07(-0.47%) |
Mar 14, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 7 | -0.27(-1.76%) |
Mar 13, 2024 | 14.94 | 15.17 | 14.94 | 15.08 | 1,347 | +0.07(+0.47%) |
Mar 12, 2024 | 14.99 | 15.06 | 14.95 | 15.01 | 6,663 | +0.30(+2.01%) |
Mar 11, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 29 | +0.33(+2.32%) |
Mar 08, 2024 | 14.50 | 14.52 | 14.38 | 14.38 | 30,276 | -0.12(-0.85%) |
Mar 07, 2024 | 14.41 | 14.50 | 14.41 | 14.50 | 1,749 | +0.01(+0.05%) |
Mar 06, 2024 | 14.50 | 14.56 | 14.45 | 14.50 | 6,386 | +0.49(+3.50%) |
Mar 05, 2024 | 14.11 | 14.11 | 14.01 | 14.01 | 1,310 | -0.19(-1.37%) |
Mar 04, 2024 | 14.29 | 14.29 | 14.20 | 14.20 | 497 | -0.19(-1.35%) |
Mar 01, 2024 | 14.36 | 14.40 | 14.36 | 14.39 | 2,068 | +0.32(+2.31%) |
Feb 29, 2024 | 14.16 | 14.20 | 14.06 | 14.07 | 2,949 | -0.03(-0.18%) |
Feb 28, 2024 | 14.12 | 14.12 | 14.10 | 14.10 | 410 | -0.29(-1.98%) |
Feb 27, 2024 | 14.38 | 14.38 | 14.36 | 14.38 | 727 | +0.07(+0.50%) |
Feb 26, 2024 | 14.33 | 14.33 | 14.31 | 14.31 | 975 | -0.08(-0.54%) |
Feb 23, 2024 | 14.31 | 14.39 | 14.30 | 14.39 | 1,346 | +0.02(+0.11%) |
Feb 22, 2024 | 14.27 | 14.37 | 14.27 | 14.37 | 1,074 | +0.22(+1.57%) |
Feb 21, 2024 | 14.22 | 14.22 | 14.15 | 14.15 | 706 | +0.04(+0.26%) |
Feb 20, 2024 | 14.06 | 14.11 | 14.05 | 14.11 | 591 | -0.12(-0.83%) |
Feb 16, 2024 | 14.28 | 14.28 | 14.23 | 14.23 | 1,244 | +0.14(+0.99%) |
Feb 15, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 167 | +0.15(+1.06%) |
Feb 14, 2024 | 13.91 | 13.95 | 13.88 | 13.94 | 9,750 | +0.29(+2.12%) |
Feb 13, 2024 | 13.77 | 13.77 | 13.65 | 13.65 | 1,231 | -0.41(-2.91%) |
Feb 12, 2024 | 14.13 | 14.13 | 14.06 | 14.06 | 2,711 | +0.21(+1.54%) |
Feb 09, 2024 | 13.76 | 13.85 | 13.76 | 13.85 | 255 | +0.12(+0.91%) |
Feb 08, 2024 | 13.67 | 13.80 | 13.66 | 13.73 | 901 | -0.12(-0.84%) |
Feb 07, 2024 | 13.76 | 13.92 | 13.76 | 13.84 | 43,363 | -0.06(-0.44%) |
Feb 06, 2024 | 13.79 | 13.90 | 13.79 | 13.90 | 25,107 | +0.39(+2.91%) |
Feb 05, 2024 | 13.23 | 13.55 | 13.23 | 13.51 | 117,533 | +0.26(+1.96%) |
Feb 02, 2024 | 13.22 | 13.25 | 13.22 | 13.25 | 1,595 | +0.02(+0.16%) |
Feb 01, 2024 | 13.16 | 13.24 | 13.16 | 13.23 | 930 | +0.11(+0.81%) |
Jan 31, 2024 | 13.19 | 13.27 | 13.12 | 13.12 | 3,604 | -0.19(-1.43%) |
Jan 30, 2024 | 13.33 | 13.33 | 13.29 | 13.31 | 779 | -0.20(-1.46%) |
Jan 29, 2024 | 13.47 | 13.53 | 13.42 | 13.51 | 3,733 | -0.15(-1.13%) |
Jan 26, 2024 | 13.66 | 13.66 | 13.64 | 13.66 | 2,440 | +0.01(+0.09%) |
Jan 25, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 313 | -0.18(-1.30%) |
Jan 24, 2024 | 13.90 | 13.90 | 13.81 | 13.83 | 1,419 | +0.23(+1.70%) |
Jan 23, 2024 | 13.48 | 13.65 | 13.48 | 13.60 | 7,169 | +0.44(+3.34%) |
Jan 22, 2024 | 13.15 | 13.18 | 13.15 | 13.16 | 466 | -0.23(-1.73%) |
Jan 19, 2024 | 13.17 | 13.39 | 13.17 | 13.39 | 553 | +0.17(+1.29%) |
Jan 18, 2024 | 13.21 | 13.24 | 13.21 | 13.22 | 952 | +0.07(+0.54%) |
Jan 17, 2024 | 13.09 | 13.15 | 13.09 | 13.15 | 7,441 | -0.36(-2.66%) |
Jan 16, 2024 | 13.65 | 13.65 | 13.51 | 13.51 | 6,056 | -0.55(-3.89%) |
Jan 12, 2024 | 14.10 | 14.10 | 14.06 | 14.06 | 182 | -0.06(-0.45%) |
Jan 11, 2024 | 14.12 | 14.13 | 14.01 | 14.12 | 1,564 | +0.14(+1.00%) |
Jan 10, 2024 | 13.99 | 13.99 | 13.96 | 13.98 | 1,654 | -0.02(-0.16%) |
Jan 09, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 445 | -0.22(-1.57%) |
Jan 08, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 112 | +0.04(+0.30%) |
Jan 05, 2024 | 14.20 | 14.20 | 14.18 | 14.18 | 247 | -0.07(-0.52%) |
Jan 04, 2024 | 14.27 | 14.38 | 14.26 | 14.26 | 7,666 | -0.09(-0.61%) |
Jan 03, 2024 | 14.34 | 14.35 | 14.33 | 14.35 | 299 | +0.01(+0.09%) |
Jan 02, 2024 | 14.47 | 14.49 | 14.30 | 14.33 | 6,991 | -0.37(-2.50%) |
Dec 29, 2023 | 14.68 | 14.79 | 14.66 | 14.70 | 2,735 | +0.06(+0.40%) |
Dec 28, 2023 | 14.70 | 14.73 | 14.64 | 14.64 | 9,156 | +0.21(+1.45%) |
Dec 27, 2023 | 14.42 | 14.43 | 14.39 | 14.43 | 2,773 | +0.11(+0.79%) |
Dec 26, 2023 | 14.26 | 14.38 | 14.26 | 14.32 | 1,910 | +0.15(+1.06%) |
Dec 22, 2023 | 14.16 | 14.26 | 14.16 | 14.17 | 3,634 | -0.49(-3.35%) |
Dec 21, 2023 | 14.54 | 14.69 | 14.49 | 14.66 | 6,016 | +0.44(+3.08%) |
Dec 20, 2023 | 14.46 | 14.49 | 14.22 | 14.22 | 22,103 | -0.39(-2.69%) |
Dec 19, 2023 | 14.48 | 14.63 | 14.48 | 14.62 | 5,464 | +0.21(+1.43%) |
Dec 18, 2023 | 14.42 | 14.45 | 14.36 | 14.41 | 7,634 | -0.16(-1.12%) |
Dec 15, 2023 | 14.61 | 14.61 | 14.57 | 14.57 | 593 | -0.05(-0.34%) |
Dec 14, 2023 | 14.61 | 14.62 | 14.56 | 14.62 | 6,425 | +0.23(+1.60%) |
Dec 13, 2023 | 14.23 | 14.42 | 14.08 | 14.39 | 9,208 | +0.11(+0.74%) |
Dec 12, 2023 | 14.16 | 14.31 | 14.16 | 14.29 | 3,930 | -0.12(-0.80%) |
Dec 11, 2023 | 14.21 | 14.40 | 14.21 | 14.40 | 3,174 | +0.10(+0.70%) |
Dec 08, 2023 | 14.32 | 14.36 | 14.24 | 14.30 | 10,427 | -0.12(-0.83%) |
Dec 07, 2023 | 14.38 | 14.44 | 14.35 | 14.42 | 3,274 | +0.10(+0.73%) |
Dec 06, 2023 | 14.44 | 14.46 | 14.32 | 14.32 | 11,012 | +0.00(+0.00%) |
Dec 05, 2023 | 14.23 | 14.35 | 14.23 | 14.32 | 3,302 | -0.10(-0.69%) |
Dec 04, 2023 | 14.46 | 14.46 | 14.41 | 14.42 | 7,560 | -0.23(-1.56%) |
Dec 01, 2023 | 14.44 | 14.65 | 14.41 | 14.65 | 6,513 | +0.13(+0.88%) |
Nov 30, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 812 | -0.10(-0.72%) |
Nov 29, 2023 | 14.77 | 14.78 | 14.62 | 14.62 | 5,401 | -0.22(-1.47%) |
Nov 28, 2023 | 14.84 | 14.84 | 14.83 | 14.84 | 282 | +0.03(+0.20%) |
Nov 27, 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 25 | +0.05(+0.34%) |
Nov 24, 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 100 | -0.02(-0.11%) |
Nov 22, 2023 | 14.77 | 14.81 | 14.76 | 14.78 | 6,320 | +0.09(+0.61%) |
Nov 21, 2023 | 14.65 | 14.70 | 14.65 | 14.69 | 550 | -0.18(-1.21%) |
Nov 20, 2023 | 14.81 | 14.87 | 14.81 | 14.87 | 4,098 | +0.36(+2.48%) |
Nov 17, 2023 | 14.50 | 14.55 | 14.50 | 14.51 | 1,460 | -0.15(-1.02%) |
Nov 16, 2023 | 14.63 | 14.72 | 14.58 | 14.66 | 4,640 | -0.27(-1.80%) |
Nov 15, 2023 | 15.02 | 15.02 | 14.91 | 14.93 | 1,408 | +0.26(+1.77%) |
Nov 14, 2023 | 14.61 | 14.68 | 14.60 | 14.67 | 1,219 | +0.25(+1.71%) |
Nov 13, 2023 | 14.45 | 14.45 | 14.41 | 14.42 | 1,759 | -0.02(-0.13%) |
Nov 10, 2023 | 14.31 | 14.44 | 14.31 | 14.44 | 321 | +0.09(+0.64%) |
Nov 09, 2023 | 14.56 | 14.56 | 14.35 | 14.35 | 7,145 | -0.22(-1.49%) |
Nov 08, 2023 | 14.54 | 14.56 | 14.54 | 14.56 | 473 | +0.10(+0.67%) |
Nov 07, 2023 | 14.48 | 14.49 | 14.41 | 14.47 | 22,828 | -0.03(-0.20%) |
Nov 06, 2023 | 14.56 | 14.56 | 14.48 | 14.50 | 796 | +0.12(+0.87%) |
Nov 03, 2023 | 14.11 | 14.42 | 14.11 | 14.37 | 14,088 | +0.65(+4.75%) |
Nov 02, 2023 | 13.66 | 13.73 | 13.66 | 13.72 | 3,044 | +0.26(+1.95%) |
Nov 01, 2023 | 13.29 | 13.46 | 13.29 | 13.46 | 41,885 | +0.07(+0.51%) |
Oct 31, 2023 | 13.33 | 13.41 | 13.27 | 13.39 | 2,543 | -0.06(-0.46%) |
Oct 30, 2023 | 13.41 | 13.46 | 13.41 | 13.45 | 783 | +0.25(+1.87%) |
Oct 27, 2023 | 13.27 | 13.31 | 13.20 | 13.20 | 3,235 | -0.02(-0.13%) |
Oct 26, 2023 | 13.22 | 13.22 | 13.22 | 13.22 | 188 | -0.09(-0.67%) |
Oct 25, 2023 | 13.30 | 13.35 | 13.30 | 13.31 | 1,304 | -0.33(-2.42%) |
Oct 24, 2023 | 13.63 | 13.64 | 13.63 | 13.64 | 197 | +0.38(+2.85%) |
Oct 23, 2023 | 13.23 | 13.32 | 13.22 | 13.26 | 1,280 | +0.07(+0.50%) |
Oct 20, 2023 | 13.27 | 13.27 | 13.20 | 13.20 | 346 | -0.16(-1.23%) |
Oct 19, 2023 | 13.35 | 13.36 | 13.35 | 13.36 | 509 | -0.16(-1.22%) |
Oct 18, 2023 | 13.55 | 13.55 | 13.53 | 13.53 | 795 | -0.32(-2.31%) |
Oct 17, 2023 | 13.77 | 13.91 | 13.77 | 13.85 | 572 | -0.10(-0.71%) |
Oct 16, 2023 | 13.75 | 13.94 | 13.75 | 13.94 | 985 | +0.10(+0.71%) |
Oct 13, 2023 | 13.84 | 13.85 | 13.84 | 13.85 | 432 | -0.13(-0.94%) |
Oct 12, 2023 | 14.07 | 14.07 | 13.94 | 13.98 | 1,093 | -0.32(-2.21%) |
Oct 11, 2023 | 14.29 | 14.29 | 14.22 | 14.29 | 1,339 | +0.15(+1.04%) |
Oct 10, 2023 | 14.15 | 14.15 | 14.07 | 14.15 | 742 | +0.38(+2.73%) |
Oct 09, 2023 | 13.60 | 13.77 | 13.60 | 13.77 | 2,233 | -0.07(-0.48%) |
Oct 06, 2023 | 13.59 | 13.91 | 13.59 | 13.84 | 4,608 | +0.26(+1.93%) |
Oct 05, 2023 | 13.45 | 13.58 | 13.45 | 13.58 | 1,117 | +0.07(+0.52%) |
Oct 04, 2023 | 13.51 | 13.53 | 13.45 | 13.51 | 3,879 | -0.11(-0.79%) |
Oct 03, 2023 | 13.67 | 13.69 | 13.60 | 13.61 | 3,514 | -0.25(-1.78%) |
Oct 02, 2023 | 13.88 | 13.88 | 13.81 | 13.86 | 3,384 | -0.09(-0.65%) |
Sep 29, 2023 | 13.94 | 13.95 | 13.94 | 13.95 | 1,770 | +0.09(+0.64%) |
Sep 28, 2023 | 13.84 | 13.86 | 13.83 | 13.86 | 272 | +0.06(+0.41%) |
Sep 27, 2023 | 13.83 | 13.83 | 13.81 | 13.81 | 561 | +0.00(+0.03%) |
Sep 26, 2023 | 13.80 | 13.80 | 13.77 | 13.80 | 403 | -0.25(-1.80%) |
Sep 25, 2023 | 14.04 | 14.05 | 14.04 | 14.05 | 447 | -0.00(-0.02%) |
Sep 22, 2023 | 14.13 | 14.13 | 14.06 | 14.06 | 1,319 | +0.26(+1.87%) |
Sep 21, 2023 | 13.84 | 13.85 | 13.80 | 13.80 | 3,136 | -0.46(-3.26%) |
Sep 20, 2023 | 14.42 | 14.43 | 14.27 | 14.27 | 5,399 | -0.23(-1.57%) |
Sep 19, 2023 | 14.54 | 14.54 | 14.47 | 14.49 | 935 | -0.18(-1.21%) |
Sep 18, 2023 | 14.68 | 14.68 | 14.67 | 14.67 | 3,175 | -0.05(-0.31%) |
Sep 15, 2023 | 14.78 | 14.78 | 14.72 | 14.72 | 1,443 | -0.07(-0.50%) |
Sep 14, 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 6,779 | +0.07(+0.49%) |
Sep 13, 2023 | 14.72 | 14.74 | 14.71 | 14.72 | 693 | -0.11(-0.74%) |
Sep 12, 2023 | 14.87 | 14.94 | 14.83 | 14.83 | 2,558 | -0.01(-0.07%) |
Sep 11, 2023 | 14.81 | 14.86 | 14.80 | 14.84 | 4,380 | +0.24(+1.65%) |
Sep 08, 2023 | 14.57 | 14.60 | 14.57 | 14.60 | 1,221 | -0.05(-0.37%) |
Sep 07, 2023 | 14.64 | 14.66 | 14.61 | 14.65 | 8,006 | -0.28(-1.85%) |
Sep 06, 2023 | 14.91 | 14.93 | 14.91 | 14.93 | 941 | -0.01(-0.07%) |
Sep 05, 2023 | 14.92 | 14.94 | 14.92 | 14.94 | 630 | -0.16(-1.05%) |
Sep 01, 2023 | 15.11 | 15.18 | 15.04 | 15.10 | 10,243 | +0.29(+1.93%) |
Aug 31, 2023 | 14.74 | 14.92 | 14.74 | 14.81 | 8,071 | -0.15(-1.01%) |
Aug 30, 2023 | 14.72 | 14.98 | 14.72 | 14.96 | 3,364 | -0.02(-0.12%) |
Aug 29, 2023 | 14.71 | 14.98 | 14.71 | 14.98 | 2,003 | +0.39(+2.67%) |
Aug 28, 2023 | 14.55 | 14.59 | 14.55 | 14.59 | 2,427 | +0.23(+1.62%) |
Aug 25, 2023 | 14.30 | 14.36 | 14.30 | 14.36 | 5,242 | +0.03(+0.21%) |
Aug 24, 2023 | 14.55 | 14.56 | 14.33 | 14.33 | 2,968 | -0.19(-1.27%) |
Aug 23, 2023 | 14.53 | 14.54 | 14.50 | 14.51 | 54,371 | +0.22(+1.50%) |
Aug 22, 2023 | 14.38 | 14.38 | 14.28 | 14.30 | 1,981 | -0.01(-0.06%) |
Aug 21, 2023 | 14.16 | 14.31 | 14.16 | 14.31 | 967 | +0.03(+0.24%) |
Aug 18, 2023 | 14.17 | 14.27 | 14.17 | 14.27 | 5,894 | -0.15(-1.01%) |
Aug 17, 2023 | 14.76 | 14.76 | 14.42 | 14.42 | 819 | -0.19(-1.30%) |
Aug 16, 2023 | 14.69 | 14.83 | 14.61 | 14.61 | 2,212 | -0.05(-0.31%) |
Aug 15, 2023 | 14.63 | 14.65 | 14.57 | 14.65 | 1,182 | -0.30(-2.00%) |
Aug 14, 2023 | 14.86 | 14.95 | 14.86 | 14.95 | 2,948 | -0.07(-0.48%) |
Aug 11, 2023 | 15.03 | 15.11 | 14.99 | 15.03 | 7,754 | -0.32(-2.09%) |
Aug 10, 2023 | 15.32 | 15.37 | 15.32 | 15.35 | 1,456 | +0.10(+0.66%) |
Aug 09, 2023 | 15.34 | 15.34 | 15.20 | 15.25 | 1,442 | +0.02(+0.13%) |
Aug 08, 2023 | 15.08 | 15.23 | 15.08 | 15.23 | 2,979 | -0.33(-2.11%) |
Aug 07, 2023 | 15.70 | 15.70 | 15.48 | 15.55 | 3,268 | +0.06(+0.41%) |
Aug 04, 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 154 | -0.07(-0.47%) |
Aug 03, 2023 | 15.36 | 15.56 | 15.36 | 15.56 | 725 | +0.32(+2.07%) |
Aug 02, 2023 | 15.23 | 15.25 | 15.22 | 15.25 | 903 | -0.59(-3.70%) |
Aug 01, 2023 | 15.71 | 15.87 | 15.71 | 15.83 | 2,123 | -0.14(-0.87%) |
Jul 31, 2023 | 15.93 | 16.00 | 15.92 | 15.97 | 5,275 | +0.19(+1.20%) |
Jul 28, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 176 | +0.63(+4.18%) |
Jul 27, 2023 | 15.42 | 15.42 | 15.11 | 15.15 | 3,424 | -0.13(-0.87%) |
Jul 26, 2023 | 15.24 | 15.35 | 15.24 | 15.28 | 1,424 | +0.05(+0.34%) |
Jul 25, 2023 | 15.24 | 15.24 | 15.23 | 15.23 | 276 | +0.01(+0.05%) |
Jul 24, 2023 | 15.11 | 15.23 | 15.11 | 15.22 | 1,329 | +0.24(+1.62%) |
Jul 21, 2023 | 14.99 | 15.04 | 14.97 | 14.98 | 4,578 | +0.11(+0.76%) |
Jul 20, 2023 | 14.89 | 14.90 | 14.87 | 14.87 | 291 | -0.13(-0.89%) |
Jul 19, 2023 | 15.02 | 15.02 | 15.00 | 15.00 | 1,672 | +0.02(+0.16%) |
Jul 18, 2023 | 15.03 | 15.06 | 14.95 | 14.98 | 3,685 | -0.28(-1.86%) |
Jul 17, 2023 | 15.15 | 15.27 | 15.15 | 15.26 | 3,215 | +0.08(+0.53%) |
Jul 14, 2023 | 15.19 | 15.19 | 15.18 | 15.18 | 674 | -0.25(-1.59%) |
Jul 13, 2023 | 15.30 | 15.45 | 15.29 | 15.43 | 4,035 | +0.41(+2.72%) |
Jul 12, 2023 | 14.86 | 15.02 | 14.86 | 15.02 | 1,562 | +0.52(+3.61%) |
Jul 11, 2023 | 14.25 | 14.49 | 14.25 | 14.49 | 1,134 | +0.25(+1.78%) |
Jul 10, 2023 | 14.17 | 14.24 | 14.17 | 14.24 | 993 | +0.00(+0.00%) |
Jul 07, 2023 | 14.14 | 14.27 | 14.14 | 14.24 | 11,473 | +0.21(+1.50%) |
Jul 06, 2023 | 14.19 | 14.19 | 13.98 | 14.03 | 2,459 | -0.41(-2.83%) |
Jul 05, 2023 | 14.44 | 14.44 | 14.38 | 14.44 | 2,026 | -0.17(-1.14%) |