Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.51 | 17.61 | 17.39 | 17.44 | 131,206 | +0.03(+0.17%) |
Feb 28, 2024 | 17.38 | 17.47 | 17.35 | 17.42 | 92,313 | -0.06(-0.34%) |
Feb 27, 2024 | 17.54 | 17.57 | 17.44 | 17.47 | 124,880 | -0.02(-0.11%) |
Feb 26, 2024 | 17.52 | 17.62 | 17.49 | 17.49 | 74,837 | -0.06(-0.33%) |
Feb 23, 2024 | 17.56 | 17.64 | 17.55 | 17.55 | 83,038 | -0.02(-0.11%) |
Feb 22, 2024 | 17.54 | 17.63 | 17.39 | 17.57 | 143,043 | +0.29(+1.70%) |
Feb 21, 2024 | 17.13 | 17.30 | 17.11 | 17.28 | 112,737 | +0.10(+0.57%) |
Feb 20, 2024 | 17.28 | 17.30 | 17.14 | 17.18 | 112,955 | -0.13(-0.73%) |
Feb 16, 2024 | 17.29 | 17.37 | 17.20 | 17.31 | 156,042 | +0.02(+0.11%) |
Feb 15, 2024 | 17.25 | 17.34 | 17.25 | 17.29 | 97,078 | +0.09(+0.51%) |
Feb 14, 2024 | 17.17 | 17.22 | 17.12 | 17.20 | 113,325 | +0.18(+1.03%) |
Feb 13, 2024 | 17.24 | 17.24 | 16.95 | 17.02 | 111,709 | -0.36(-2.07%) |
Feb 12, 2024 | 17.38 | 17.52 | 17.37 | 17.38 | 163,721 | +0.08(+0.45%) |
Feb 09, 2024 | 17.30 | 17.31 | 17.26 | 17.31 | 110,985 | +0.07(+0.40%) |
Feb 08, 2024 | 17.25 | 17.25 | 17.18 | 17.24 | 72,013 | +0.02(+0.11%) |
Feb 07, 2024 | 17.19 | 17.24 | 17.09 | 17.22 | 140,916 | +0.15(+0.86%) |
Feb 06, 2024 | 17.04 | 17.10 | 17.02 | 17.07 | 93,084 | +0.06(+0.34%) |
Feb 05, 2024 | 17.08 | 17.11 | 16.91 | 17.01 | 128,213 | -0.14(-0.80%) |
Feb 02, 2024 | 17.08 | 17.21 | 17.00 | 17.15 | 199,487 | +0.09(+0.51%) |
Feb 01, 2024 | 16.88 | 17.13 | 16.88 | 17.06 | 152,651 | +0.20(+1.21%) |
Jan 31, 2024 | 17.10 | 17.13 | 16.85 | 16.86 | 162,705 | -0.23(-1.37%) |
Jan 30, 2024 | 17.10 | 17.13 | 17.03 | 17.09 | 138,154 | -0.03(-0.17%) |
Jan 29, 2024 | 17.01 | 17.13 | 16.96 | 17.12 | 163,928 | +0.15(+0.86%) |
Jan 26, 2024 | 16.76 | 16.98 | 16.73 | 16.98 | 377,656 | +0.24(+1.46%) |
Jan 25, 2024 | 16.82 | 16.82 | 16.68 | 16.73 | 144,161 | +0.03(+0.20%) |
Jan 24, 2024 | 16.76 | 16.82 | 16.68 | 16.70 | 104,466 | +0.04(+0.26%) |
Jan 23, 2024 | 16.62 | 16.69 | 16.62 | 16.65 | 121,872 | +0.03(+0.18%) |
Jan 22, 2024 | 16.64 | 16.75 | 16.61 | 16.62 | 207,773 | +0.06(+0.35%) |
Jan 19, 2024 | 16.59 | 16.60 | 16.49 | 16.57 | 114,470 | +0.06(+0.35%) |
Jan 18, 2024 | 16.48 | 16.58 | 16.42 | 16.51 | 107,811 | +0.10(+0.59%) |
Jan 17, 2024 | 16.47 | 16.60 | 16.37 | 16.41 | 128,098 | -0.12(-0.70%) |
Jan 16, 2024 | 16.68 | 16.80 | 16.53 | 16.53 | 137,417 | -0.16(-0.99%) |
Jan 12, 2024 | 16.77 | 16.83 | 16.68 | 16.69 | 91,516 | -0.07(-0.40%) |
Jan 11, 2024 | 16.76 | 16.79 | 16.64 | 16.76 | 143,803 | +0.05(+0.29%) |
Jan 10, 2024 | 16.60 | 16.77 | 16.57 | 16.71 | 89,185 | +0.12(+0.70%) |
Jan 09, 2024 | 16.38 | 16.60 | 16.34 | 16.59 | 220,249 | +0.12(+0.71%) |
Jan 08, 2024 | 16.42 | 16.49 | 16.37 | 16.48 | 164,270 | +0.13(+0.77%) |
Jan 05, 2024 | 16.24 | 16.42 | 16.23 | 16.35 | 247,750 | +0.06(+0.36%) |
Jan 04, 2024 | 16.12 | 16.31 | 16.12 | 16.29 | 175,403 | +0.19(+1.20%) |
Jan 03, 2024 | 16.15 | 16.26 | 15.99 | 16.10 | 238,280 | -0.21(-1.31%) |
Jan 02, 2024 | 16.58 | 16.62 | 16.29 | 16.31 | 264,315 | -0.25(-1.52%) |
Dec 29, 2023 | 16.69 | 16.72 | 16.57 | 16.57 | 137,670 | -0.10(-0.58%) |
Dec 28, 2023 | 16.63 | 16.74 | 16.63 | 16.66 | 89,831 | +0.00(+0.00%) |
Dec 27, 2023 | 16.66 | 16.72 | 16.63 | 16.66 | 116,824 | +0.03(+0.17%) |
Dec 26, 2023 | 16.54 | 16.69 | 16.53 | 16.63 | 130,614 | +0.07(+0.41%) |
Dec 22, 2023 | 16.57 | 16.68 | 16.47 | 16.57 | 163,277 | +0.02(+0.12%) |
Dec 21, 2023 | 16.42 | 16.57 | 16.39 | 16.55 | 116,677 | +0.18(+1.13%) |
Dec 20, 2023 | 16.54 | 16.73 | 16.34 | 16.36 | 235,822 | -0.21(-1.28%) |
Dec 19, 2023 | 16.52 | 16.60 | 16.49 | 16.57 | 133,216 | +0.15(+0.94%) |
Dec 18, 2023 | 16.36 | 16.54 | 16.36 | 16.42 | 132,389 | +0.07(+0.41%) |
Dec 15, 2023 | 16.51 | 16.55 | 16.35 | 16.35 | 103,889 | -0.11(-0.64%) |
Dec 14, 2023 | 16.37 | 16.52 | 16.34 | 16.46 | 144,525 | +0.14(+0.89%) |
Dec 13, 2023 | 16.06 | 16.35 | 16.05 | 16.31 | 141,409 | +0.31(+1.93%) |
Dec 12, 2023 | 16.03 | 16.03 | 15.96 | 16.01 | 82,577 | +0.01(+0.06%) |
Dec 11, 2023 | 16.01 | 16.03 | 15.98 | 16.00 | 152,354 | -0.04(-0.24%) |
Dec 08, 2023 | 16.00 | 16.04 | 15.98 | 16.03 | 162,808 | +0.04(+0.24%) |
Dec 07, 2023 | 16.03 | 16.04 | 15.96 | 16.00 | 145,877 | +0.06(+0.36%) |
Dec 06, 2023 | 15.97 | 16.02 | 15.94 | 15.94 | 208,112 | +0.03(+0.18%) |
Dec 05, 2023 | 15.97 | 16.02 | 15.87 | 15.91 | 173,313 | -0.05(-0.30%) |
Dec 04, 2023 | 15.93 | 16.03 | 15.93 | 15.96 | 152,466 | -0.10(-0.60%) |
Dec 01, 2023 | 15.92 | 16.08 | 15.91 | 16.05 | 244,056 | +0.13(+0.85%) |
Nov 30, 2023 | 15.88 | 15.94 | 15.85 | 15.92 | 228,640 | +0.09(+0.55%) |
Nov 29, 2023 | 15.91 | 16.00 | 15.82 | 15.83 | 235,732 | +0.05(+0.30%) |
Nov 28, 2023 | 15.79 | 15.85 | 15.73 | 15.78 | 96,764 | -0.01(-0.06%) |
Nov 27, 2023 | 15.69 | 15.81 | 15.69 | 15.79 | 104,394 | +0.02(+0.12%) |
Nov 24, 2023 | 15.76 | 15.79 | 15.74 | 15.77 | 40,735 | +0.07(+0.43%) |
Nov 22, 2023 | 15.61 | 15.75 | 15.61 | 15.71 | 141,308 | +0.13(+0.80%) |
Nov 21, 2023 | 15.58 | 15.60 | 15.51 | 15.58 | 106,057 | +0.04(+0.25%) |
Nov 20, 2023 | 15.42 | 15.59 | 15.37 | 15.54 | 143,951 | +0.14(+0.93%) |
Nov 17, 2023 | 15.32 | 15.47 | 15.30 | 15.40 | 97,968 | +0.12(+0.82%) |
Nov 16, 2023 | 15.30 | 15.38 | 15.26 | 15.28 | 89,870 | -0.07(-0.44%) |
Nov 15, 2023 | 15.27 | 15.35 | 15.27 | 15.34 | 139,412 | +0.17(+1.14%) |
Nov 14, 2023 | 14.89 | 15.21 | 14.89 | 15.17 | 159,044 | +0.40(+2.72%) |
Nov 13, 2023 | 14.73 | 14.84 | 14.71 | 14.77 | 80,102 | +0.00(+0.00%) |
Nov 10, 2023 | 14.62 | 14.80 | 14.62 | 14.77 | 123,940 | +0.23(+1.58%) |
Nov 09, 2023 | 14.80 | 14.81 | 14.51 | 14.54 | 100,377 | -0.16(-1.11%) |
Nov 08, 2023 | 14.74 | 14.84 | 14.66 | 14.70 | 92,922 | -0.04(-0.26%) |
Nov 07, 2023 | 14.64 | 14.77 | 14.61 | 14.74 | 138,423 | +0.05(+0.33%) |
Nov 06, 2023 | 14.76 | 14.80 | 14.63 | 14.69 | 173,825 | -0.09(-0.58%) |
Nov 03, 2023 | 14.68 | 14.90 | 14.64 | 14.78 | 143,333 | +0.23(+1.58%) |
Nov 02, 2023 | 14.27 | 14.60 | 14.26 | 14.55 | 146,229 | +0.47(+3.33%) |
Nov 01, 2023 | 13.84 | 14.09 | 13.75 | 14.08 | 215,922 | +0.23(+1.66%) |
Oct 31, 2023 | 13.85 | 13.90 | 13.78 | 13.85 | 216,400 | +0.12(+0.91%) |
Oct 30, 2023 | 13.54 | 13.74 | 13.54 | 13.72 | 112,765 | +0.20(+1.49%) |
Oct 27, 2023 | 13.63 | 13.67 | 13.48 | 13.52 | 175,434 | -0.05(-0.35%) |
Oct 26, 2023 | 13.72 | 13.81 | 13.54 | 13.57 | 271,426 | -0.18(-1.32%) |
Oct 25, 2023 | 13.96 | 13.96 | 13.75 | 13.75 | 194,260 | -0.29(-2.05%) |
Oct 24, 2023 | 13.98 | 14.16 | 13.94 | 14.04 | 127,297 | +0.11(+0.76%) |
Oct 23, 2023 | 14.07 | 14.16 | 13.90 | 13.94 | 232,813 | -0.16(-1.15%) |
Oct 20, 2023 | 14.26 | 14.47 | 14.09 | 14.10 | 139,817 | -0.19(-1.34%) |
Oct 19, 2023 | 14.45 | 14.52 | 14.26 | 14.29 | 151,440 | -0.14(-0.99%) |
Oct 18, 2023 | 14.56 | 14.59 | 14.41 | 14.43 | 110,170 | -0.23(-1.56%) |
Oct 17, 2023 | 14.57 | 14.75 | 14.55 | 14.66 | 85,416 | -0.03(-0.19%) |
Oct 16, 2023 | 14.62 | 14.77 | 14.60 | 14.69 | 119,929 | +0.09(+0.59%) |
Oct 13, 2023 | 14.76 | 14.81 | 14.57 | 14.60 | 118,850 | -0.11(-0.77%) |
Oct 12, 2023 | 14.84 | 14.86 | 14.64 | 14.72 | 98,758 | -0.08(-0.51%) |
Oct 11, 2023 | 14.79 | 14.86 | 14.68 | 14.79 | 92,448 | +0.05(+0.32%) |
Oct 10, 2023 | 14.69 | 14.86 | 14.69 | 14.75 | 98,022 | +0.11(+0.78%) |
Oct 09, 2023 | 14.61 | 14.78 | 14.55 | 14.63 | 141,626 | +0.00(+0.00%) |
Oct 06, 2023 | 14.39 | 14.68 | 14.29 | 14.63 | 129,197 | +0.18(+1.25%) |
Oct 05, 2023 | 14.38 | 14.49 | 14.36 | 14.45 | 130,911 | +0.05(+0.33%) |
Oct 04, 2023 | 14.33 | 14.42 | 14.26 | 14.40 | 111,580 | +0.10(+0.66%) |
Oct 03, 2023 | 14.50 | 14.54 | 14.27 | 14.31 | 218,212 | -0.26(-1.76%) |
Oct 02, 2023 | 14.65 | 14.67 | 14.47 | 14.57 | 196,606 | -0.06(-0.39%) |
Sep 29, 2023 | 14.86 | 14.88 | 14.57 | 14.62 | 316,450 | -0.03(-0.19%) |
Sep 28, 2023 | 14.61 | 14.71 | 14.57 | 14.65 | 123,882 | +0.01(+0.06%) |
Sep 27, 2023 | 14.67 | 14.71 | 14.54 | 14.64 | 189,656 | +0.10(+0.65%) |
Sep 26, 2023 | 14.68 | 14.72 | 14.52 | 14.55 | 162,444 | -0.22(-1.48%) |
Sep 25, 2023 | 14.86 | 14.82 | 14.75 | 14.77 | 213,566 | -0.15(-1.02%) |
Sep 22, 2023 | 15.10 | 15.12 | 14.91 | 14.92 | 202,980 | +0.03(+0.19%) |
Sep 21, 2023 | 15.00 | 15.08 | 14.89 | 14.89 | 98,363 | -0.27(-1.76%) |
Sep 20, 2023 | 15.23 | 15.34 | 15.15 | 15.15 | 157,232 | -0.08(-0.50%) |
Sep 19, 2023 | 15.21 | 15.30 | 15.15 | 15.23 | 125,699 | -0.01(-0.06%) |
Sep 18, 2023 | 15.30 | 15.33 | 15.23 | 15.24 | 191,614 | -0.08(-0.49%) |
Sep 15, 2023 | 15.41 | 15.49 | 15.29 | 15.32 | 88,938 | -0.11(-0.73%) |
Sep 14, 2023 | 15.39 | 15.45 | 15.33 | 15.43 | 159,134 | +0.12(+0.80%) |
Sep 13, 2023 | 15.43 | 15.47 | 15.26 | 15.31 | 113,732 | -0.08(-0.49%) |
Sep 12, 2023 | 15.42 | 15.49 | 15.37 | 15.38 | 97,145 | -0.14(-0.91%) |
Sep 11, 2023 | 15.56 | 15.59 | 15.49 | 15.52 | 71,367 | +0.06(+0.37%) |
Sep 08, 2023 | 15.46 | 15.55 | 15.40 | 15.47 | 81,055 | +0.02(+0.12%) |
Sep 07, 2023 | 15.45 | 15.51 | 15.41 | 15.45 | 89,635 | -0.13(-0.85%) |
Sep 06, 2023 | 15.65 | 15.66 | 15.45 | 15.58 | 163,708 | -0.08(-0.54%) |
Sep 05, 2023 | 15.77 | 15.77 | 15.66 | 15.66 | 126,254 | -0.14(-0.90%) |
Sep 01, 2023 | 15.92 | 15.94 | 15.74 | 15.81 | 62,011 | +0.03(+0.18%) |
Aug 31, 2023 | 15.87 | 15.92 | 15.76 | 15.78 | 118,359 | -0.04(-0.24%) |
Aug 30, 2023 | 15.74 | 15.87 | 15.69 | 15.82 | 200,977 | +0.12(+0.78%) |
Aug 29, 2023 | 15.46 | 15.70 | 15.43 | 15.69 | 72,173 | +0.26(+1.71%) |
Aug 28, 2023 | 15.34 | 15.45 | 15.34 | 15.43 | 92,449 | +0.17(+1.11%) |
Aug 25, 2023 | 15.22 | 15.32 | 15.08 | 15.26 | 93,094 | +0.08(+0.50%) |
Aug 24, 2023 | 15.51 | 15.53 | 15.15 | 15.18 | 151,174 | -0.26(-1.65%) |
Aug 23, 2023 | 15.30 | 15.48 | 15.28 | 15.44 | 106,623 | +0.16(+1.05%) |
Aug 22, 2023 | 15.38 | 15.44 | 15.27 | 15.28 | 90,911 | -0.07(-0.43%) |
Aug 21, 2023 | 15.38 | 15.48 | 15.20 | 15.34 | 92,741 | +0.02(+0.12%) |
Aug 18, 2023 | 15.25 | 15.37 | 15.21 | 15.32 | 110,252 | +0.02(+0.12%) |
Aug 17, 2023 | 15.49 | 15.54 | 15.30 | 15.31 | 157,227 | -0.13(-0.85%) |
Aug 16, 2023 | 15.50 | 15.57 | 15.41 | 15.44 | 151,948 | -0.10(-0.66%) |
Aug 15, 2023 | 15.67 | 15.67 | 15.50 | 15.54 | 96,609 | -0.17(-1.08%) |
Aug 14, 2023 | 15.68 | 15.77 | 15.59 | 15.71 | 123,875 | +0.03(+0.18%) |
Aug 11, 2023 | 15.71 | 15.78 | 15.66 | 15.68 | 120,751 | -0.10(-0.65%) |
Aug 10, 2023 | 15.94 | 16.02 | 15.78 | 15.78 | 99,661 | -0.03(-0.18%) |
Aug 09, 2023 | 15.87 | 15.92 | 15.76 | 15.81 | 106,212 | -0.03(-0.18%) |
Aug 08, 2023 | 15.74 | 15.85 | 15.71 | 15.84 | 126,244 | -0.04(-0.24%) |
Aug 07, 2023 | 15.82 | 15.88 | 15.79 | 15.88 | 114,027 | +0.14(+0.90%) |
Aug 04, 2023 | 15.85 | 15.96 | 15.71 | 15.74 | 142,833 | -0.03(-0.18%) |
Aug 03, 2023 | 15.80 | 15.88 | 15.76 | 15.77 | 137,539 | -0.13(-0.83%) |
Aug 02, 2023 | 16.02 | 16.02 | 15.89 | 15.90 | 138,182 | -0.25(-1.57%) |
Aug 01, 2023 | 16.24 | 16.24 | 16.10 | 16.15 | 205,336 | -0.10(-0.64%) |
Jul 31, 2023 | 16.24 | 16.32 | 16.12 | 16.25 | 174,618 | +0.07(+0.41%) |
Jul 28, 2023 | 16.18 | 16.23 | 16.09 | 16.19 | 297,819 | +0.12(+0.76%) |
Jul 27, 2023 | 16.24 | 16.36 | 16.05 | 16.07 | 171,155 | -0.06(-0.35%) |
Jul 26, 2023 | 16.09 | 16.18 | 16.06 | 16.12 | 89,628 | -0.02(-0.12%) |
Jul 25, 2023 | 16.13 | 16.18 | 16.11 | 16.14 | 64,606 | +0.00(+0.00%) |
Jul 24, 2023 | 16.15 | 16.25 | 16.12 | 16.14 | 110,125 | +0.01(+0.06%) |
Jul 21, 2023 | 16.22 | 16.22 | 16.09 | 16.13 | 81,009 | +0.04(+0.23%) |
Jul 20, 2023 | 16.09 | 16.16 | 16.06 | 16.09 | 119,112 | -0.07(-0.40%) |
Jul 19, 2023 | 16.15 | 16.22 | 16.15 | 16.16 | 86,969 | +0.04(+0.23%) |
Jul 18, 2023 | 15.95 | 16.15 | 15.95 | 16.12 | 117,992 | +0.17(+1.05%) |
Jul 17, 2023 | 15.90 | 16.00 | 15.89 | 15.95 | 127,335 | +0.01(+0.06%) |
Jul 14, 2023 | 16.07 | 16.12 | 15.93 | 15.95 | 116,514 | -0.05(-0.29%) |
Jul 13, 2023 | 15.95 | 16.01 | 15.91 | 15.99 | 122,431 | +0.16(+1.00%) |
Jul 12, 2023 | 15.81 | 15.87 | 15.77 | 15.83 | 205,970 | +0.19(+1.19%) |
Jul 11, 2023 | 15.50 | 15.69 | 15.45 | 15.65 | 107,321 | +0.17(+1.09%) |
Jul 10, 2023 | 15.49 | 15.49 | 15.40 | 15.48 | 109,905 | +0.04(+0.24%) |
Jul 07, 2023 | 15.33 | 15.51 | 15.28 | 15.44 | 147,682 | +0.12(+0.79%) |
Jul 06, 2023 | 15.31 | 15.38 | 15.16 | 15.32 | 185,113 | -0.21(-1.32%) |
Jul 05, 2023 | 15.50 | 15.55 | 15.43 | 15.53 | 107,314 | -0.08(-0.54%) |
Jul 03, 2023 | 15.59 | 15.64 | 15.56 | 15.61 | 155,165 | +0.02(+0.12%) |
Jun 30, 2023 | 15.58 | 15.64 | 15.53 | 15.59 | 163,890 | +0.20(+1.27%) |
Jun 29, 2023 | 15.39 | 15.42 | 15.34 | 15.39 | 161,724 | +0.00(+0.00%) |
Jun 28, 2023 | 15.35 | 15.46 | 15.34 | 15.39 | 91,612 | +0.07(+0.49%) |
Jun 27, 2023 | 15.15 | 15.35 | 15.05 | 15.32 | 185,234 | +0.15(+0.98%) |
Jun 26, 2023 | 15.28 | 15.31 | 15.17 | 15.17 | 125,446 | -0.13(-0.85%) |
Jun 23, 2023 | 15.32 | 15.37 | 15.27 | 15.30 | 103,345 | -0.09(-0.61%) |
Jun 22, 2023 | 15.34 | 15.46 | 15.33 | 15.39 | 75,073 | -0.02(-0.12%) |
Jun 21, 2023 | 15.36 | 15.49 | 15.33 | 15.41 | 97,065 | -0.02(-0.12%) |
Jun 20, 2023 | 15.53 | 15.54 | 15.33 | 15.43 | 113,329 | -0.13(-0.83%) |
Jun 16, 2023 | 15.67 | 15.68 | 15.56 | 15.56 | 171,626 | -0.03(-0.18%) |
Jun 15, 2023 | 15.38 | 15.65 | 15.38 | 15.59 | 159,202 | +0.09(+0.60%) |
Jun 14, 2023 | 15.49 | 15.60 | 15.36 | 15.50 | 145,068 | +0.01(+0.06%) |
Jun 13, 2023 | 15.43 | 15.53 | 15.38 | 15.49 | 157,642 | +0.14(+0.91%) |
Jun 12, 2023 | 15.29 | 15.38 | 15.26 | 15.35 | 191,581 | +0.07(+0.49%) |
Jun 09, 2023 | 15.27 | 15.33 | 15.24 | 15.27 | 123,627 | +0.04(+0.24%) |
Jun 08, 2023 | 15.18 | 15.24 | 15.07 | 15.24 | 125,715 | +0.12(+0.80%) |
Jun 07, 2023 | 15.15 | 15.22 | 15.08 | 15.12 | 124,462 | -0.04(-0.25%) |
Jun 06, 2023 | 15.00 | 15.19 | 14.98 | 15.15 | 116,036 | +0.11(+0.74%) |
Jun 05, 2023 | 15.07 | 15.11 | 14.97 | 15.04 | 157,600 | -0.05(-0.31%) |
Jun 02, 2023 | 14.97 | 15.13 | 14.94 | 15.09 | 147,600 | +0.23(+1.56%) |
Jun 01, 2023 | 14.76 | 14.94 | 14.65 | 14.86 | 143,557 | +0.14(+0.95%) |
May 31, 2023 | 14.70 | 14.76 | 14.55 | 14.72 | 129,893 | -0.07(-0.50%) |
May 30, 2023 | 14.88 | 14.93 | 14.72 | 14.79 | 139,588 | -0.08(-0.56%) |
May 26, 2023 | 14.66 | 14.90 | 14.63 | 14.87 | 116,675 | +0.26(+1.78%) |
May 25, 2023 | 14.60 | 14.65 | 14.53 | 14.62 | 137,465 | +0.04(+0.25%) |
May 24, 2023 | 14.66 | 14.67 | 14.54 | 14.58 | 129,592 | -0.21(-1.44%) |
May 23, 2023 | 14.85 | 14.93 | 14.74 | 14.79 | 156,600 | -0.23(-1.54%) |
May 22, 2023 | 15.01 | 15.13 | 14.99 | 15.02 | 132,272 | -0.03(-0.19%) |
May 19, 2023 | 15.03 | 15.09 | 14.99 | 15.05 | 113,903 | +0.08(+0.56%) |
May 18, 2023 | 14.85 | 15.00 | 14.81 | 14.97 | 139,009 | +0.13(+0.87%) |
May 17, 2023 | 14.72 | 14.88 | 14.65 | 14.84 | 76,204 | +0.15(+1.00%) |
May 16, 2023 | 14.70 | 14.77 | 14.64 | 14.69 | 145,841 | -0.05(-0.31%) |
May 15, 2023 | 14.67 | 14.77 | 14.60 | 14.74 | 92,235 | +0.11(+0.76%) |
May 12, 2023 | 14.83 | 14.83 | 14.60 | 14.63 | 135,017 | -0.14(-0.94%) |
May 11, 2023 | 14.76 | 14.80 | 14.69 | 14.76 | 134,170 | +0.02(+0.13%) |
May 10, 2023 | 14.83 | 14.85 | 14.66 | 14.75 | 135,767 | +0.00(+0.00%) |
May 09, 2023 | 14.81 | 14.85 | 14.72 | 14.75 | 96,569 | -0.12(-0.81%) |
May 08, 2023 | 14.94 | 14.98 | 14.86 | 14.87 | 131,793 | -0.08(-0.56%) |
May 05, 2023 | 14.62 | 15.09 | 14.61 | 14.95 | 231,563 | +0.45(+3.12%) |
May 04, 2023 | 14.58 | 14.64 | 14.46 | 14.50 | 144,101 | -0.18(-1.19%) |
May 03, 2023 | 14.73 | 14.87 | 14.65 | 14.67 | 90,619 | -0.02(-0.13%) |
May 02, 2023 | 14.85 | 14.85 | 14.57 | 14.69 | 171,808 | -0.24(-1.61%) |
May 01, 2023 | 15.00 | 15.07 | 14.89 | 14.93 | 120,409 | -0.06(-0.43%) |
Apr 28, 2023 | 14.86 | 15.00 | 14.79 | 15.00 | 112,263 | +0.17(+1.12%) |
Apr 27, 2023 | 14.58 | 14.84 | 14.57 | 14.83 | 109,099 | +0.31(+2.16%) |
Apr 26, 2023 | 14.62 | 14.65 | 14.46 | 14.52 | 174,200 | -0.06(-0.44%) |
Apr 25, 2023 | 14.77 | 14.81 | 14.56 | 14.58 | 154,089 | -0.29(-1.92%) |
Apr 24, 2023 | 14.88 | 14.91 | 14.76 | 14.87 | 70,561 | +0.00(+0.00%) |
Apr 21, 2023 | 14.87 | 14.89 | 14.76 | 14.87 | 77,852 | +0.01(+0.06%) |
Apr 20, 2023 | 14.88 | 14.94 | 14.81 | 14.86 | 88,337 | -0.05(-0.37%) |
Apr 19, 2023 | 14.88 | 14.96 | 14.83 | 14.91 | 87,269 | -0.02(-0.15%) |
Apr 18, 2023 | 14.95 | 14.98 | 14.88 | 14.93 | 98,370 | +0.01(+0.09%) |
Apr 17, 2023 | 14.92 | 14.98 | 14.76 | 14.92 | 126,223 | +0.01(+0.06%) |
Apr 14, 2023 | 14.91 | 15.11 | 14.82 | 14.91 | 164,498 | -0.01(-0.06%) |
Apr 13, 2023 | 14.77 | 14.99 | 14.77 | 14.92 | 122,602 | +0.16(+1.12%) |
Apr 12, 2023 | 14.86 | 14.91 | 14.70 | 14.76 | 94,430 | +0.04(+0.25%) |
Apr 11, 2023 | 14.69 | 14.77 | 14.66 | 14.72 | 60,093 | +0.03(+0.19%) |
Apr 10, 2023 | 14.64 | 14.70 | 14.55 | 14.69 | 101,703 | +0.05(+0.38%) |
Apr 06, 2023 | 14.57 | 14.69 | 14.44 | 14.64 | 78,340 | +0.07(+0.50%) |
Apr 05, 2023 | 14.57 | 14.67 | 14.51 | 14.56 | 112,408 | -0.08(-0.56%) |
Apr 04, 2023 | 14.77 | 14.85 | 14.62 | 14.65 | 116,657 | -0.15(-0.99%) |
Apr 03, 2023 | 14.80 | 14.85 | 14.67 | 14.79 | 117,882 | -0.01(-0.06%) |
Mar 31, 2023 | 14.58 | 14.80 | 14.58 | 14.80 | 168,523 | +0.31(+2.15%) |
Mar 30, 2023 | 14.46 | 14.54 | 14.41 | 14.49 | 95,638 | +0.17(+1.22%) |
Mar 29, 2023 | 14.28 | 14.33 | 14.21 | 14.32 | 150,116 | +0.21(+1.49%) |
Mar 28, 2023 | 14.17 | 14.17 | 14.02 | 14.11 | 71,179 | -0.06(-0.45%) |
Mar 27, 2023 | 14.09 | 14.22 | 14.04 | 14.17 | 110,980 | +0.18(+1.31%) |
Mar 24, 2023 | 13.95 | 14.04 | 13.84 | 13.99 | 85,426 | +0.04(+0.26%) |
Mar 23, 2023 | 14.00 | 14.26 | 13.87 | 13.95 | 149,969 | -0.04(-0.26%) |
Mar 22, 2023 | 14.14 | 14.35 | 13.99 | 13.99 | 179,334 | -0.13(-0.91%) |
Mar 21, 2023 | 14.02 | 14.17 | 14.02 | 14.11 | 89,501 | +0.22(+1.58%) |
Mar 20, 2023 | 13.79 | 13.95 | 13.79 | 13.89 | 85,911 | +0.14(+0.99%) |
Mar 17, 2023 | 13.89 | 13.99 | 13.68 | 13.76 | 134,674 | -0.17(-1.24%) |
Mar 16, 2023 | 13.62 | 13.96 | 13.55 | 13.93 | 155,668 | +0.19(+1.39%) |
Mar 15, 2023 | 13.73 | 13.84 | 13.64 | 13.74 | 168,994 | -0.27(-1.95%) |
Mar 14, 2023 | 13.92 | 14.12 | 13.87 | 14.01 | 141,097 | +0.18(+1.32%) |
Mar 13, 2023 | 13.80 | 14.00 | 13.66 | 13.83 | 149,799 | -0.13(-0.91%) |
Mar 10, 2023 | 14.21 | 14.22 | 13.89 | 13.96 | 149,628 | -0.29(-2.04%) |
Mar 09, 2023 | 14.57 | 14.60 | 14.22 | 14.25 | 98,276 | -0.28(-1.94%) |
Mar 08, 2023 | 14.45 | 14.59 | 14.40 | 14.53 | 106,459 | +0.05(+0.38%) |
Mar 07, 2023 | 14.69 | 14.72 | 14.40 | 14.48 | 138,004 | -0.25(-1.73%) |
Mar 06, 2023 | 14.80 | 14.89 | 14.71 | 14.73 | 90,439 | -0.03(-0.22%) |
Mar 03, 2023 | 14.59 | 14.80 | 14.56 | 14.76 | 102,845 | +0.24(+1.66%) |
Mar 02, 2023 | 14.39 | 14.55 | 14.34 | 14.52 | 94,560 | +0.09(+0.63%) |