Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.21 | 15.22 | 15.03 | 15.04 | 369,900 | -0.13(-0.86%) |
May 16, 2024 | 14.94 | 15.18 | 14.84 | 15.17 | 513,974 | +0.19(+1.27%) |
May 15, 2024 | 14.93 | 14.98 | 14.84 | 14.98 | 494,287 | +0.25(+1.70%) |
May 14, 2024 | 14.84 | 14.85 | 14.67 | 14.73 | 389,302 | +0.06(+0.41%) |
May 13, 2024 | 14.90 | 14.90 | 14.61 | 14.67 | 402,840 | -0.13(-0.88%) |
May 10, 2024 | 14.74 | 14.82 | 14.65 | 14.80 | 305,631 | +0.07(+0.48%) |
May 09, 2024 | 14.70 | 14.75 | 14.62 | 14.73 | 399,638 | +0.13(+0.89%) |
May 08, 2024 | 14.55 | 14.61 | 14.50 | 14.60 | 321,781 | -0.03(-0.21%) |
May 07, 2024 | 14.83 | 14.94 | 14.59 | 14.63 | 489,595 | -0.20(-1.35%) |
May 06, 2024 | 14.79 | 14.93 | 14.76 | 14.83 | 443,823 | +0.13(+0.88%) |
May 03, 2024 | 14.60 | 14.75 | 14.55 | 14.70 | 794,542 | +0.20(+1.38%) |
May 02, 2024 | 14.44 | 14.54 | 14.22 | 14.50 | 586,056 | +0.17(+1.19%) |
May 01, 2024 | 14.00 | 14.42 | 13.97 | 14.33 | 1,075,101 | +0.48(+3.47%) |
Apr 30, 2024 | 13.98 | 14.07 | 13.85 | 13.85 | 607,750 | -0.16(-1.14%) |
Apr 29, 2024 | 14.12 | 14.20 | 14.01 | 14.01 | 587,107 | -0.09(-0.64%) |
Apr 26, 2024 | 14.14 | 14.26 | 13.97 | 14.10 | 730,471 | -0.04(-0.28%) |
Apr 25, 2024 | 13.66 | 14.18 | 13.66 | 14.14 | 1,116,793 | +0.42(+3.06%) |
Apr 24, 2024 | 13.89 | 13.89 | 13.67 | 13.72 | 575,580 | -0.19(-1.37%) |
Apr 23, 2024 | 13.59 | 13.93 | 13.55 | 13.91 | 463,310 | +0.25(+1.83%) |
Apr 22, 2024 | 13.57 | 13.72 | 13.51 | 13.66 | 416,392 | +0.10(+0.74%) |
Apr 19, 2024 | 13.27 | 13.57 | 13.27 | 13.56 | 770,078 | +0.29(+2.19%) |
Apr 18, 2024 | 13.28 | 13.38 | 13.26 | 13.27 | 640,912 | +0.04(+0.30%) |
Apr 17, 2024 | 13.41 | 13.43 | 13.21 | 13.23 | 485,308 | -0.04(-0.30%) |
Apr 16, 2024 | 13.34 | 13.39 | 13.22 | 13.27 | 552,017 | -0.09(-0.67%) |
Apr 15, 2024 | 13.58 | 13.67 | 13.31 | 13.36 | 684,202 | -0.19(-1.40%) |
Apr 12, 2024 | 13.62 | 13.73 | 13.48 | 13.55 | 600,663 | -0.14(-1.02%) |
Apr 11, 2024 | 13.67 | 13.72 | 13.51 | 13.69 | 1,088,014 | +0.13(+0.96%) |
Apr 10, 2024 | 13.97 | 13.97 | 13.39 | 13.56 | 1,669,095 | -0.66(-4.64%) |
Apr 09, 2024 | 14.20 | 14.25 | 14.07 | 14.22 | 553,902 | +0.10(+0.69%) |
Apr 08, 2024 | 14.05 | 14.15 | 13.96 | 14.12 | 548,569 | +0.14(+0.97%) |
Apr 05, 2024 | 13.86 | 14.01 | 13.77 | 13.99 | 611,923 | +0.14(+0.98%) |
Apr 04, 2024 | 14.12 | 14.21 | 13.84 | 13.85 | 878,880 | -0.16(-1.11%) |
Apr 03, 2024 | 13.88 | 14.02 | 13.86 | 14.01 | 608,853 | +0.07(+0.49%) |
Apr 02, 2024 | 14.07 | 14.15 | 13.85 | 13.94 | 1,043,449 | -0.24(-1.71%) |
Apr 01, 2024 | 14.28 | 14.28 | 14.12 | 14.18 | 576,973 | -0.08(-0.54%) |
Mar 28, 2024 | 14.12 | 14.32 | 14.10 | 14.26 | 547,867 | +0.16(+1.10%) |
Mar 27, 2024 | 14.01 | 14.12 | 13.98 | 14.10 | 499,974 | +0.17(+1.26%) |
Mar 26, 2024 | 14.16 | 14.18 | 13.88 | 13.93 | 595,248 | -0.11(-0.76%) |
Mar 25, 2024 | 14.11 | 14.26 | 14.04 | 14.04 | 395,138 | -0.04(-0.28%) |
Mar 22, 2024 | 14.35 | 14.45 | 14.07 | 14.07 | 422,730 | -0.24(-1.70%) |
Mar 21, 2024 | 14.16 | 14.35 | 14.11 | 14.32 | 656,880 | +0.18(+1.31%) |
Mar 20, 2024 | 13.74 | 14.15 | 13.74 | 14.13 | 509,616 | +0.34(+2.47%) |
Mar 19, 2024 | 13.68 | 13.83 | 13.66 | 13.79 | 472,146 | +0.07(+0.50%) |
Mar 18, 2024 | 13.74 | 13.90 | 13.68 | 13.73 | 484,232 | -0.02(-0.14%) |
Mar 15, 2024 | 13.60 | 13.89 | 13.60 | 13.74 | 2,058,136 | +0.06(+0.43%) |
Mar 14, 2024 | 13.94 | 14.00 | 13.63 | 13.69 | 504,869 | -0.32(-2.29%) |
Mar 13, 2024 | 13.95 | 14.07 | 13.94 | 14.01 | 399,538 | +0.06(+0.42%) |
Mar 12, 2024 | 13.91 | 14.01 | 13.81 | 13.95 | 405,783 | +0.08(+0.56%) |
Mar 11, 2024 | 13.81 | 13.96 | 13.81 | 13.87 | 433,014 | +0.00(+0.00%) |
Mar 08, 2024 | 14.02 | 14.11 | 13.83 | 13.87 | 478,534 | +0.03(+0.21%) |
Mar 07, 2024 | 13.88 | 13.97 | 13.75 | 13.84 | 441,473 | +0.03(+0.21%) |
Mar 06, 2024 | 13.76 | 13.88 | 13.69 | 13.81 | 565,406 | +0.15(+1.07%) |
Mar 05, 2024 | 13.56 | 13.79 | 13.56 | 13.67 | 418,655 | +0.06(+0.43%) |
Mar 04, 2024 | 13.86 | 13.90 | 13.61 | 13.61 | 342,719 | -0.26(-1.89%) |
Mar 01, 2024 | 13.71 | 13.88 | 13.68 | 13.87 | 507,915 | +0.15(+1.06%) |
Feb 29, 2024 | 13.56 | 13.75 | 13.44 | 13.73 | 613,955 | +0.31(+2.32%) |
Feb 28, 2024 | 13.32 | 13.48 | 13.30 | 13.41 | 350,303 | +0.00(+0.00%) |
Feb 27, 2024 | 13.51 | 13.51 | 13.31 | 13.41 | 562,301 | +0.00(+0.00%) |
Feb 26, 2024 | 13.55 | 13.63 | 13.36 | 13.41 | 627,900 | -0.14(-1.00%) |
Feb 23, 2024 | 13.50 | 13.63 | 13.43 | 13.55 | 388,921 | +0.02(+0.14%) |
Feb 22, 2024 | 13.42 | 13.57 | 13.36 | 13.53 | 520,769 | +0.15(+1.09%) |
Feb 21, 2024 | 13.36 | 13.45 | 13.32 | 13.39 | 505,833 | +0.00(+0.00%) |
Feb 20, 2024 | 13.11 | 13.39 | 12.95 | 13.39 | 1,127,848 | +0.23(+1.77%) |
Feb 16, 2024 | 13.21 | 13.44 | 13.12 | 13.15 | 1,509,433 | -0.28(-2.10%) |
Feb 15, 2024 | 13.04 | 13.49 | 13.04 | 13.43 | 996,820 | +0.46(+3.52%) |
Feb 14, 2024 | 13.01 | 13.04 | 12.84 | 12.98 | 519,053 | +0.10(+0.75%) |
Feb 13, 2024 | 13.12 | 13.17 | 12.82 | 12.88 | 835,419 | -0.61(-4.54%) |
Feb 12, 2024 | 13.39 | 13.58 | 13.39 | 13.49 | 693,901 | +0.10(+0.72%) |
Feb 09, 2024 | 13.18 | 13.40 | 13.11 | 13.39 | 721,257 | +0.23(+1.77%) |
Feb 08, 2024 | 13.10 | 13.28 | 13.08 | 13.16 | 659,472 | +0.00(+0.00%) |
Feb 07, 2024 | 13.43 | 13.43 | 13.13 | 13.16 | 836,600 | -0.19(-1.45%) |
Feb 06, 2024 | 13.51 | 13.54 | 13.31 | 13.36 | 1,189,569 | -0.20(-1.50%) |
Feb 05, 2024 | 13.40 | 13.62 | 13.24 | 13.56 | 1,082,374 | +0.00(+0.00%) |
Feb 02, 2024 | 13.85 | 14.03 | 13.30 | 13.56 | 997,921 | -0.47(-3.32%) |
Feb 01, 2024 | 13.96 | 14.11 | 13.73 | 14.03 | 988,266 | +0.10(+0.70%) |
Jan 31, 2024 | 14.36 | 14.36 | 13.93 | 13.93 | 818,508 | -0.37(-2.58%) |
Jan 30, 2024 | 14.71 | 14.72 | 14.29 | 14.30 | 741,013 | -0.41(-2.77%) |
Jan 29, 2024 | 14.57 | 14.74 | 14.51 | 14.71 | 563,050 | +0.17(+1.20%) |
Jan 26, 2024 | 14.60 | 14.69 | 14.52 | 14.53 | 372,118 | +0.00(+0.00%) |
Jan 25, 2024 | 14.52 | 14.58 | 14.39 | 14.53 | 346,472 | +0.19(+1.35%) |
Jan 24, 2024 | 14.57 | 14.60 | 14.30 | 14.34 | 418,058 | -0.09(-0.61%) |
Jan 23, 2024 | 14.47 | 14.51 | 14.37 | 14.42 | 299,518 | +0.06(+0.41%) |
Jan 22, 2024 | 14.36 | 14.47 | 14.23 | 14.37 | 476,609 | +0.10(+0.68%) |
Jan 19, 2024 | 14.00 | 14.29 | 13.87 | 14.27 | 442,111 | +0.25(+1.80%) |
Jan 18, 2024 | 13.92 | 14.03 | 13.80 | 14.02 | 407,430 | +0.18(+1.33%) |
Jan 17, 2024 | 13.84 | 14.08 | 13.79 | 13.83 | 423,924 | -0.22(-1.59%) |
Jan 16, 2024 | 14.02 | 14.13 | 13.90 | 14.06 | 492,808 | -0.15(-1.03%) |
Jan 12, 2024 | 14.23 | 14.43 | 14.12 | 14.20 | 397,676 | +0.09(+0.62%) |
Jan 11, 2024 | 14.25 | 14.32 | 13.98 | 14.11 | 715,128 | -0.29(-2.02%) |
Jan 10, 2024 | 14.48 | 14.61 | 14.36 | 14.41 | 516,570 | -0.12(-0.80%) |
Jan 09, 2024 | 14.40 | 14.56 | 14.38 | 14.52 | 335,204 | -0.06(-0.40%) |
Jan 08, 2024 | 14.36 | 14.59 | 14.34 | 14.58 | 485,845 | +0.17(+1.21%) |
Jan 05, 2024 | 14.17 | 14.50 | 14.17 | 14.41 | 433,857 | +0.14(+0.95%) |
Jan 04, 2024 | 14.25 | 14.41 | 14.24 | 14.27 | 498,573 | +0.00(+0.00%) |
Jan 03, 2024 | 14.47 | 14.47 | 14.26 | 14.27 | 556,185 | -0.30(-2.07%) |
Jan 02, 2024 | 14.41 | 14.69 | 14.38 | 14.57 | 608,082 | +0.05(+0.33%) |
Dec 29, 2023 | 14.77 | 14.80 | 14.51 | 14.52 | 585,249 | -0.32(-2.16%) |
Dec 28, 2023 | 14.93 | 14.97 | 14.80 | 14.84 | 611,519 | -0.13(-0.84%) |
Dec 27, 2023 | 14.94 | 15.04 | 14.91 | 14.97 | 573,425 | +0.02(+0.13%) |
Dec 26, 2023 | 14.92 | 15.02 | 14.83 | 14.95 | 545,586 | +0.08(+0.51%) |
Dec 22, 2023 | 14.87 | 14.93 | 14.76 | 14.87 | 487,755 | +0.00(+0.00%) |
Dec 21, 2023 | 14.68 | 14.87 | 14.56 | 14.87 | 689,103 | +0.35(+2.41%) |
Dec 20, 2023 | 14.68 | 14.88 | 14.52 | 14.52 | 795,528 | -0.18(-1.22%) |
Dec 19, 2023 | 14.46 | 14.77 | 14.43 | 14.70 | 825,390 | +0.32(+2.24%) |
Dec 18, 2023 | 14.45 | 14.54 | 14.34 | 14.38 | 595,633 | +0.02(+0.13%) |
Dec 15, 2023 | 14.65 | 14.66 | 14.34 | 14.36 | 3,505,991 | -0.27(-1.88%) |
Dec 14, 2023 | 14.46 | 14.73 | 14.44 | 14.64 | 1,085,625 | +0.42(+2.93%) |
Dec 13, 2023 | 13.87 | 14.25 | 13.84 | 14.22 | 1,020,794 | +0.42(+3.02%) |
Dec 12, 2023 | 13.68 | 13.93 | 13.62 | 13.80 | 719,104 | +0.13(+0.97%) |
Dec 11, 2023 | 13.57 | 13.71 | 13.54 | 13.67 | 675,985 | +0.07(+0.49%) |
Dec 08, 2023 | 13.43 | 13.66 | 13.43 | 13.61 | 506,193 | -0.01(-0.07%) |
Dec 07, 2023 | 13.47 | 13.63 | 13.37 | 13.61 | 666,505 | +0.13(+0.98%) |
Dec 06, 2023 | 13.92 | 13.96 | 13.47 | 13.48 | 800,657 | -0.39(-2.80%) |
Dec 05, 2023 | 13.84 | 13.89 | 13.70 | 13.87 | 619,364 | +0.05(+0.34%) |
Dec 04, 2023 | 13.61 | 13.82 | 13.61 | 13.82 | 657,322 | +0.19(+1.39%) |
Dec 01, 2023 | 13.28 | 13.66 | 13.15 | 13.63 | 722,373 | +0.34(+2.56%) |
Nov 30, 2023 | 13.23 | 13.31 | 13.15 | 13.29 | 433,240 | +0.12(+0.93%) |
Nov 29, 2023 | 13.10 | 13.27 | 13.10 | 13.17 | 494,592 | +0.17(+1.31%) |
Nov 28, 2023 | 12.98 | 13.06 | 12.91 | 13.00 | 429,046 | +0.02(+0.15%) |
Nov 27, 2023 | 13.04 | 13.04 | 12.95 | 12.98 | 411,959 | -0.06(-0.44%) |
Nov 24, 2023 | 13.08 | 13.11 | 12.98 | 13.04 | 231,964 | -0.05(-0.36%) |
Nov 22, 2023 | 13.23 | 13.26 | 13.05 | 13.08 | 358,913 | -0.07(-0.50%) |
Nov 21, 2023 | 13.14 | 13.20 | 13.10 | 13.15 | 240,824 | -0.06(-0.43%) |
Nov 20, 2023 | 13.13 | 13.25 | 13.05 | 13.21 | 369,101 | +0.08(+0.58%) |
Nov 17, 2023 | 13.20 | 13.25 | 13.02 | 13.13 | 473,370 | +0.04(+0.29%) |
Nov 16, 2023 | 13.25 | 13.26 | 13.01 | 13.09 | 593,680 | -0.13(-1.00%) |
Nov 15, 2023 | 13.18 | 13.26 | 13.11 | 13.23 | 780,561 | +0.03(+0.22%) |
Nov 14, 2023 | 13.12 | 13.24 | 13.07 | 13.20 | 720,575 | +0.43(+3.34%) |
Nov 13, 2023 | 12.71 | 12.84 | 12.63 | 12.77 | 312,479 | -0.06(-0.44%) |
Nov 10, 2023 | 12.86 | 12.86 | 12.72 | 12.83 | 521,163 | +0.12(+0.97%) |
Nov 09, 2023 | 12.92 | 12.99 | 12.67 | 12.71 | 474,284 | -0.18(-1.40%) |
Nov 08, 2023 | 12.91 | 12.95 | 12.77 | 12.89 | 570,562 | -0.03(-0.22%) |
Nov 07, 2023 | 12.89 | 12.96 | 12.74 | 12.91 | 509,716 | -0.01(-0.07%) |
Nov 06, 2023 | 12.97 | 13.01 | 12.83 | 12.92 | 846,360 | -0.07(-0.51%) |
Nov 03, 2023 | 13.01 | 13.09 | 12.91 | 12.99 | 885,150 | +0.29(+2.31%) |
Nov 02, 2023 | 12.50 | 12.73 | 12.42 | 12.70 | 968,354 | +0.38(+3.07%) |
Nov 01, 2023 | 12.06 | 12.33 | 11.92 | 12.32 | 1,073,147 | +0.34(+2.85%) |
Oct 31, 2023 | 11.82 | 12.12 | 11.82 | 11.98 | 930,711 | +0.24(+2.02%) |
Oct 30, 2023 | 11.80 | 12.08 | 11.69 | 11.74 | 1,479,272 | +0.11(+0.98%) |
Oct 27, 2023 | 11.47 | 11.66 | 11.20 | 11.63 | 2,115,059 | +1.48(+14.55%) |
Oct 26, 2023 | 10.05 | 10.35 | 10.05 | 10.15 | 789,498 | +0.16(+1.61%) |
Oct 25, 2023 | 10.07 | 10.20 | 9.960 | 9.988 | 640,499 | -0.16(-1.59%) |
Oct 24, 2023 | 10.20 | 10.40 | 10.14 | 10.15 | 654,962 | -0.09(-0.92%) |
Oct 23, 2023 | 10.35 | 10.45 | 10.22 | 10.24 | 746,290 | -0.19(-1.81%) |
Oct 20, 2023 | 10.49 | 10.62 | 10.43 | 10.43 | 622,551 | -0.03(-0.27%) |
Oct 19, 2023 | 10.68 | 10.76 | 10.46 | 10.46 | 658,823 | -0.28(-2.64%) |
Oct 18, 2023 | 10.98 | 10.98 | 10.69 | 10.75 | 575,869 | -0.33(-2.99%) |
Oct 17, 2023 | 10.88 | 11.14 | 10.82 | 11.08 | 673,483 | -0.04(-0.34%) |
Oct 16, 2023 | 10.85 | 11.16 | 10.85 | 11.12 | 648,019 | +0.26(+2.35%) |
Oct 13, 2023 | 11.12 | 11.20 | 10.81 | 10.86 | 754,409 | -0.22(-1.97%) |
Oct 12, 2023 | 11.25 | 11.28 | 10.94 | 11.08 | 958,706 | -0.25(-2.17%) |
Oct 11, 2023 | 11.21 | 11.33 | 11.19 | 11.32 | 746,453 | +0.16(+1.48%) |
Oct 10, 2023 | 11.14 | 11.22 | 11.07 | 11.16 | 638,258 | +0.08(+0.74%) |
Oct 09, 2023 | 10.89 | 11.10 | 10.86 | 11.08 | 648,889 | +0.16(+1.43%) |
Oct 06, 2023 | 10.76 | 11.00 | 10.76 | 10.92 | 690,576 | +0.05(+0.42%) |
Oct 05, 2023 | 10.66 | 10.94 | 10.54 | 10.87 | 828,609 | +0.22(+2.06%) |
Oct 04, 2023 | 10.81 | 10.83 | 10.49 | 10.65 | 706,638 | -0.08(-0.77%) |
Oct 03, 2023 | 11.02 | 11.03 | 10.64 | 10.74 | 753,021 | -0.38(-3.38%) |
Oct 02, 2023 | 11.31 | 11.33 | 11.00 | 11.11 | 648,514 | -0.25(-2.18%) |
Sep 29, 2023 | 11.36 | 11.52 | 11.32 | 11.36 | 608,443 | +0.13(+1.14%) |
Sep 28, 2023 | 11.02 | 11.26 | 10.96 | 11.23 | 684,786 | +0.16(+1.41%) |
Sep 27, 2023 | 11.07 | 11.20 | 10.98 | 11.08 | 520,310 | +0.01(+0.08%) |
Sep 26, 2023 | 11.28 | 11.32 | 11.04 | 11.07 | 626,395 | -0.21(-1.87%) |
Sep 25, 2023 | 11.34 | 11.36 | 11.26 | 11.28 | 380,047 | -0.11(-0.97%) |
Sep 22, 2023 | 11.30 | 11.45 | 11.24 | 11.39 | 391,045 | +0.11(+0.97%) |
Sep 21, 2023 | 11.73 | 11.77 | 11.26 | 11.28 | 653,586 | -0.55(-4.65%) |
Sep 20, 2023 | 12.13 | 12.13 | 11.83 | 11.83 | 450,228 | -0.20(-1.68%) |
Sep 19, 2023 | 11.97 | 12.13 | 11.96 | 12.03 | 542,140 | +0.07(+0.61%) |
Sep 18, 2023 | 11.83 | 12.06 | 11.82 | 11.96 | 802,995 | +0.11(+0.93%) |
Sep 15, 2023 | 11.81 | 11.92 | 11.75 | 11.85 | 2,258,822 | -0.05(-0.39%) |
Sep 14, 2023 | 11.78 | 11.94 | 11.78 | 11.89 | 719,074 | +0.18(+1.56%) |
Sep 13, 2023 | 11.72 | 11.78 | 11.64 | 11.71 | 418,271 | +0.02(+0.16%) |
Sep 12, 2023 | 11.72 | 11.96 | 11.68 | 11.69 | 575,451 | -0.08(-0.70%) |
Sep 11, 2023 | 11.85 | 11.87 | 11.75 | 11.77 | 538,906 | -0.03(-0.23%) |
Sep 08, 2023 | 11.83 | 11.87 | 11.77 | 11.80 | 358,774 | +0.01(+0.08%) |
Sep 07, 2023 | 11.85 | 11.94 | 11.77 | 11.79 | 436,363 | -0.05(-0.39%) |
Sep 06, 2023 | 11.94 | 12.00 | 11.79 | 11.84 | 514,962 | -0.11(-0.92%) |
Sep 05, 2023 | 12.20 | 12.21 | 11.92 | 11.95 | 600,896 | -0.38(-3.12%) |
Sep 01, 2023 | 12.40 | 12.44 | 12.29 | 12.33 | 412,036 | +0.05(+0.37%) |
Aug 31, 2023 | 12.27 | 12.36 | 12.25 | 12.29 | 568,235 | +0.03(+0.22%) |
Aug 30, 2023 | 12.23 | 12.30 | 12.14 | 12.26 | 334,879 | -0.02(-0.15%) |
Aug 29, 2023 | 12.11 | 12.30 | 12.06 | 12.28 | 579,436 | +0.15(+1.21%) |
Aug 28, 2023 | 11.88 | 12.17 | 11.85 | 12.13 | 733,306 | +0.28(+2.40%) |
Aug 25, 2023 | 11.89 | 11.96 | 11.76 | 11.85 | 415,061 | +0.02(+0.15%) |
Aug 24, 2023 | 11.73 | 11.98 | 11.73 | 11.83 | 461,858 | +0.02(+0.16%) |
Aug 23, 2023 | 11.61 | 11.82 | 11.60 | 11.81 | 441,936 | +0.24(+2.06%) |
Aug 22, 2023 | 11.65 | 11.70 | 11.53 | 11.57 | 493,573 | +0.02(+0.16%) |
Aug 21, 2023 | 11.56 | 11.59 | 11.41 | 11.55 | 425,495 | -0.01(-0.08%) |
Aug 18, 2023 | 11.41 | 11.62 | 11.36 | 11.56 | 502,627 | +0.06(+0.56%) |
Aug 17, 2023 | 11.51 | 11.63 | 11.49 | 11.50 | 737,790 | -0.02(-0.16%) |
Aug 16, 2023 | 11.52 | 11.64 | 11.47 | 11.52 | 477,674 | -0.04(-0.32%) |
Aug 15, 2023 | 11.65 | 11.68 | 11.52 | 11.55 | 478,695 | -0.13(-1.10%) |
Aug 14, 2023 | 11.81 | 11.81 | 11.65 | 11.68 | 534,552 | -0.13(-1.09%) |
Aug 11, 2023 | 11.91 | 11.91 | 11.78 | 11.81 | 335,526 | -0.11(-0.92%) |
Aug 10, 2023 | 12.08 | 12.18 | 11.86 | 11.92 | 461,804 | -0.14(-1.14%) |
Aug 09, 2023 | 12.05 | 12.13 | 11.99 | 12.06 | 586,165 | -0.02(-0.15%) |
Aug 08, 2023 | 11.83 | 12.10 | 11.72 | 12.07 | 848,251 | +0.16(+1.38%) |
Aug 07, 2023 | 11.59 | 11.91 | 11.57 | 11.91 | 820,359 | +0.37(+3.17%) |
Aug 04, 2023 | 11.31 | 11.58 | 11.27 | 11.54 | 712,461 | +0.26(+2.27%) |
Aug 03, 2023 | 11.50 | 11.54 | 11.23 | 11.29 | 655,580 | -0.28(-2.45%) |
Aug 02, 2023 | 11.67 | 11.69 | 11.50 | 11.57 | 678,294 | -0.09(-0.79%) |
Aug 01, 2023 | 11.65 | 11.79 | 11.59 | 11.66 | 758,072 | -0.05(-0.39%) |
Jul 31, 2023 | 11.85 | 11.96 | 11.54 | 11.71 | 1,686,207 | -0.14(-1.16%) |
Jul 28, 2023 | 13.03 | 13.03 | 11.62 | 11.85 | 2,377,410 | -1.15(-8.88%) |
Jul 27, 2023 | 13.23 | 13.37 | 12.95 | 13.00 | 772,080 | -0.18(-1.39%) |
Jul 26, 2023 | 13.02 | 13.25 | 13.01 | 13.18 | 475,585 | +0.20(+1.55%) |
Jul 25, 2023 | 12.95 | 13.08 | 12.93 | 12.98 | 516,118 | +0.03(+0.21%) |
Jul 24, 2023 | 12.83 | 13.01 | 12.73 | 12.95 | 454,172 | +0.14(+1.07%) |
Jul 21, 2023 | 12.92 | 13.05 | 12.79 | 12.82 | 852,638 | -0.05(-0.43%) |
Jul 20, 2023 | 12.90 | 12.93 | 12.80 | 12.87 | 527,655 | -0.04(-0.28%) |
Jul 19, 2023 | 12.69 | 12.94 | 12.66 | 12.91 | 836,552 | +0.29(+2.32%) |
Jul 18, 2023 | 12.51 | 12.67 | 12.51 | 12.62 | 691,944 | +0.07(+0.58%) |
Jul 17, 2023 | 12.40 | 12.55 | 12.38 | 12.54 | 682,311 | +0.15(+1.18%) |
Jul 14, 2023 | 12.55 | 12.55 | 12.34 | 12.40 | 633,622 | -0.09(-0.73%) |
Jul 13, 2023 | 12.28 | 12.58 | 12.27 | 12.49 | 1,113,710 | +0.09(+0.74%) |
Jul 12, 2023 | 12.54 | 12.57 | 12.39 | 12.40 | 1,052,649 | +0.06(+0.51%) |
Jul 11, 2023 | 12.23 | 12.39 | 12.18 | 12.33 | 836,724 | +0.17(+1.39%) |
Jul 10, 2023 | 11.91 | 12.19 | 11.85 | 12.16 | 953,755 | +0.34(+2.86%) |
Jul 07, 2023 | 11.66 | 11.97 | 11.64 | 11.83 | 714,925 | +0.16(+1.37%) |
Jul 06, 2023 | 11.78 | 11.78 | 11.46 | 11.67 | 770,737 | -0.21(-1.80%) |
Jul 05, 2023 | 11.97 | 12.04 | 11.86 | 11.88 | 696,002 | -0.12(-1.04%) |
Jul 03, 2023 | 12.00 | 12.08 | 11.92 | 12.00 | 301,471 | +0.01(+0.07%) |
Jun 30, 2023 | 12.08 | 12.08 | 11.97 | 11.99 | 517,203 | -0.01(-0.07%) |
Jun 29, 2023 | 12.04 | 12.08 | 11.92 | 12.00 | 560,344 | -0.04(-0.37%) |
Jun 28, 2023 | 11.81 | 12.06 | 11.75 | 12.05 | 648,504 | +0.18(+1.50%) |
Jun 27, 2023 | 11.53 | 11.89 | 11.51 | 11.87 | 493,852 | +0.36(+3.09%) |
Jun 26, 2023 | 11.40 | 11.64 | 11.35 | 11.51 | 461,486 | +0.14(+1.25%) |
Jun 23, 2023 | 11.63 | 11.64 | 11.33 | 11.37 | 1,639,118 | -0.40(-3.40%) |
Jun 22, 2023 | 11.82 | 11.82 | 11.62 | 11.77 | 635,182 | -0.08(-0.68%) |
Jun 21, 2023 | 11.70 | 11.87 | 11.63 | 11.85 | 590,713 | +0.13(+1.14%) |
Jun 20, 2023 | 11.78 | 11.81 | 11.67 | 11.72 | 599,754 | -0.11(-0.90%) |
Jun 16, 2023 | 11.92 | 11.95 | 11.65 | 11.83 | 2,367,335 | -0.04(-0.37%) |
Jun 15, 2023 | 11.61 | 11.89 | 11.59 | 11.87 | 800,406 | +0.19(+1.60%) |
Jun 14, 2023 | 11.63 | 11.74 | 11.53 | 11.68 | 852,766 | +0.07(+0.61%) |
Jun 13, 2023 | 11.49 | 11.65 | 11.46 | 11.61 | 643,132 | +0.15(+1.32%) |
Jun 12, 2023 | 11.29 | 11.51 | 11.26 | 11.46 | 574,676 | +0.17(+1.50%) |
Jun 09, 2023 | 11.42 | 11.42 | 11.23 | 11.29 | 544,855 | -0.12(-1.01%) |
Jun 08, 2023 | 11.27 | 11.46 | 11.20 | 11.41 | 698,478 | +0.13(+1.18%) |
Jun 07, 2023 | 11.18 | 11.36 | 11.17 | 11.27 | 651,872 | +0.16(+1.44%) |
Jun 06, 2023 | 10.89 | 11.24 | 10.86 | 11.11 | 683,969 | +0.23(+2.13%) |
Jun 05, 2023 | 10.98 | 11.02 | 10.80 | 10.88 | 896,800 | -0.19(-1.69%) |
Jun 02, 2023 | 10.77 | 11.13 | 10.70 | 11.07 | 855,694 | +0.44(+4.10%) |