Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.36 | 18.48 | 18.48 | 18.45 | 725,994 | +0.08(+0.44%) |
Mar 27, 2024 | 18.34 | 18.39 | 18.28 | 18.37 | 985,473 | +0.15(+0.82%) |
Mar 26, 2024 | 18.30 | 18.41 | 18.20 | 18.22 | 934,662 | -0.03(-0.16%) |
Mar 25, 2024 | 18.35 | 18.53 | 18.24 | 18.25 | 2,352,248 | -0.05(-0.27%) |
Mar 22, 2024 | 18.58 | 18.58 | 18.23 | 18.30 | 699,455 | -0.24(-1.29%) |
Mar 21, 2024 | 18.39 | 18.63 | 18.39 | 18.54 | 931,067 | +0.22(+1.20%) |
Mar 20, 2024 | 18.05 | 18.33 | 17.98 | 18.32 | 842,451 | +0.26(+1.44%) |
Mar 19, 2024 | 18.08 | 18.12 | 17.96 | 18.06 | 592,816 | +0.03(+0.17%) |
Mar 18, 2024 | 18.12 | 18.19 | 18.01 | 18.03 | 714,445 | -0.04(-0.22%) |
Mar 15, 2024 | 18.00 | 18.18 | 17.90 | 18.07 | 1,191,090 | +0.07(+0.39%) |
Mar 14, 2024 | 18.16 | 18.20 | 17.95 | 18.00 | 691,490 | -0.25(-1.37%) |
Mar 13, 2024 | 18.26 | 18.38 | 18.21 | 18.25 | 612,655 | +0.02(+0.11%) |
Mar 12, 2024 | 18.23 | 18.29 | 18.10 | 18.23 | 549,416 | +0.08(+0.44%) |
Mar 11, 2024 | 18.10 | 18.27 | 18.02 | 18.15 | 864,025 | +0.04(+0.22%) |
Mar 08, 2024 | 18.16 | 18.31 | 18.07 | 18.11 | 914,924 | -0.04(-0.22%) |
Mar 07, 2024 | 18.51 | 18.55 | 17.93 | 18.15 | 4,367,270 | -0.25(-1.36%) |
Mar 06, 2024 | 18.28 | 18.68 | 18.28 | 18.40 | 1,529,314 | +0.24(+1.32%) |
Mar 05, 2024 | 18.13 | 18.25 | 18.05 | 18.16 | 823,493 | -0.03(-0.16%) |
Mar 04, 2024 | 18.08 | 18.32 | 18.07 | 18.19 | 900,060 | +0.15(+0.83%) |
Mar 01, 2024 | 18.04 | 18.11 | 17.91 | 18.04 | 708,262 | -0.02(-0.11%) |
Feb 29, 2024 | 17.91 | 18.09 | 17.82 | 18.06 | 994,064 | +0.15(+0.84%) |
Feb 28, 2024 | 18.16 | 18.18 | 17.81 | 17.91 | 956,801 | -0.29(-1.59%) |
Feb 27, 2024 | 18.25 | 18.34 | 18.05 | 18.20 | 1,589,059 | -0.09(-0.49%) |
Feb 26, 2024 | 18.21 | 18.38 | 18.17 | 18.29 | 1,148,509 | +0.14(+0.75%) |
Feb 23, 2024 | 18.31 | 18.40 | 18.14 | 18.15 | 1,021,219 | -0.09(-0.48%) |
Feb 22, 2024 | 18.12 | 18.26 | 18.05 | 18.24 | 954,018 | +0.26(+1.46%) |
Feb 21, 2024 | 18.00 | 18.10 | 17.88 | 17.98 | 1,217,352 | -0.02(-0.11%) |
Feb 20, 2024 | 18.01 | 18.13 | 17.90 | 18.00 | 1,532,180 | -0.13(-0.70%) |
Feb 16, 2024 | 17.54 | 18.17 | 17.51 | 18.12 | 2,365,882 | +0.84(+4.85%) |
Feb 15, 2024 | 17.15 | 17.41 | 17.15 | 17.29 | 1,248,183 | +0.20(+1.20%) |
Feb 14, 2024 | 17.12 | 17.27 | 17.00 | 17.08 | 1,192,198 | +0.08(+0.46%) |
Feb 13, 2024 | 16.92 | 17.16 | 16.80 | 17.00 | 861,440 | -0.07(-0.40%) |
Feb 12, 2024 | 16.86 | 17.14 | 16.80 | 17.07 | 601,886 | +0.22(+1.33%) |
Feb 09, 2024 | 16.73 | 16.87 | 16.68 | 16.85 | 562,249 | +0.12(+0.70%) |
Feb 08, 2024 | 16.67 | 16.76 | 16.56 | 16.73 | 482,696 | +0.08(+0.47%) |
Feb 07, 2024 | 16.59 | 16.71 | 16.53 | 16.65 | 578,515 | +0.01(+0.06%) |
Feb 06, 2024 | 16.76 | 16.81 | 16.59 | 16.64 | 590,724 | -0.15(-0.87%) |
Feb 05, 2024 | 16.76 | 16.85 | 16.59 | 16.79 | 615,017 | -0.05(-0.29%) |
Feb 02, 2024 | 16.66 | 16.93 | 16.63 | 16.84 | 566,017 | +0.09(+0.52%) |
Feb 01, 2024 | 16.93 | 16.98 | 16.29 | 16.75 | 985,761 | -0.12(-0.69%) |
Jan 31, 2024 | 17.30 | 17.46 | 16.83 | 16.87 | 1,039,162 | -0.48(-2.75%) |
Jan 30, 2024 | 17.20 | 17.37 | 17.19 | 17.34 | 590,990 | +0.16(+0.91%) |
Jan 29, 2024 | 17.14 | 17.20 | 17.03 | 17.19 | 599,232 | +0.08(+0.46%) |
Jan 26, 2024 | 16.91 | 17.15 | 16.91 | 17.11 | 943,597 | +0.21(+1.27%) |
Jan 25, 2024 | 16.84 | 16.91 | 16.78 | 16.90 | 508,633 | +0.17(+0.99%) |
Jan 24, 2024 | 17.01 | 17.01 | 16.72 | 16.73 | 715,776 | -0.19(-1.15%) |
Jan 23, 2024 | 16.82 | 16.95 | 16.74 | 16.93 | 581,640 | +0.07(+0.40%) |
Jan 22, 2024 | 16.57 | 16.90 | 16.57 | 16.86 | 852,872 | +0.31(+1.88%) |
Jan 19, 2024 | 16.57 | 16.61 | 16.43 | 16.55 | 567,657 | +0.05(+0.30%) |
Jan 18, 2024 | 16.52 | 16.59 | 16.35 | 16.50 | 686,605 | +0.01(+0.06%) |
Jan 17, 2024 | 16.39 | 16.51 | 16.29 | 16.49 | 671,349 | -0.03(-0.18%) |
Jan 16, 2024 | 16.84 | 16.95 | 16.43 | 16.52 | 1,695,904 | -0.61(-3.58%) |
Jan 12, 2024 | 17.07 | 17.20 | 17.04 | 17.13 | 639,305 | +0.10(+0.57%) |
Jan 11, 2024 | 17.04 | 17.04 | 16.57 | 17.03 | 916,521 | +0.03(+0.17%) |
Jan 10, 2024 | 16.91 | 17.07 | 16.91 | 17.00 | 858,290 | +0.05(+0.29%) |
Jan 09, 2024 | 16.91 | 17.06 | 16.87 | 16.95 | 728,275 | -0.03(-0.17%) |
Jan 08, 2024 | 16.84 | 17.05 | 16.76 | 16.98 | 1,132,706 | +0.20(+1.22%) |
Jan 05, 2024 | 16.66 | 16.87 | 16.63 | 16.78 | 948,488 | +0.11(+0.64%) |
Jan 04, 2024 | 16.24 | 16.79 | 16.24 | 16.67 | 971,093 | +0.43(+2.64%) |
Jan 03, 2024 | 16.24 | 16.30 | 16.12 | 16.24 | 589,789 | -0.06(-0.36%) |
Jan 02, 2024 | 16.22 | 16.31 | 16.09 | 16.30 | 623,438 | +0.06(+0.36%) |
Dec 29, 2023 | 16.40 | 16.49 | 16.22 | 16.24 | 829,439 | -0.22(-1.36%) |
Dec 28, 2023 | 16.50 | 16.66 | 16.43 | 16.47 | 1,017,510 | -0.03(-0.18%) |
Dec 27, 2023 | 16.31 | 16.56 | 16.18 | 16.50 | 1,092,465 | +0.26(+1.62%) |
Dec 26, 2023 | 16.04 | 16.26 | 16.02 | 16.23 | 954,073 | +0.24(+1.52%) |
Dec 22, 2023 | 15.91 | 16.09 | 15.90 | 15.99 | 1,108,566 | +0.16(+0.99%) |
Dec 21, 2023 | 15.86 | 15.89 | 15.74 | 15.83 | 594,795 | +0.05(+0.31%) |
Dec 20, 2023 | 15.79 | 15.98 | 15.78 | 15.79 | 1,454,324 | -0.02(-0.12%) |
Dec 19, 2023 | 15.69 | 15.81 | 15.60 | 15.81 | 1,005,178 | +0.16(+1.00%) |
Dec 18, 2023 | 15.43 | 15.73 | 15.43 | 15.65 | 1,175,017 | +0.22(+1.45%) |
Dec 15, 2023 | 15.52 | 15.54 | 15.29 | 15.43 | 1,138,943 | -0.10(-0.63%) |
Dec 14, 2023 | 15.36 | 15.75 | 15.28 | 15.52 | 1,756,593 | +0.30(+1.98%) |
Dec 13, 2023 | 15.10 | 15.27 | 14.93 | 15.22 | 1,007,380 | +0.13(+0.84%) |
Dec 12, 2023 | 15.04 | 15.16 | 14.99 | 15.09 | 1,233,906 | +0.07(+0.45%) |
Dec 11, 2023 | 15.06 | 15.10 | 14.96 | 15.03 | 810,265 | -0.04(-0.26%) |
Dec 08, 2023 | 14.89 | 15.10 | 14.85 | 15.06 | 581,713 | +0.14(+0.91%) |
Dec 07, 2023 | 14.83 | 14.93 | 14.79 | 14.93 | 798,739 | +0.09(+0.59%) |
Dec 06, 2023 | 14.95 | 15.02 | 14.78 | 14.84 | 1,069,888 | +0.01(+0.07%) |
Dec 05, 2023 | 14.99 | 15.01 | 14.75 | 14.83 | 1,256,716 | -0.18(-1.17%) |
Dec 04, 2023 | 14.97 | 15.05 | 14.93 | 15.01 | 947,083 | +0.00(+0.00%) |
Dec 01, 2023 | 15.01 | 15.07 | 14.83 | 15.01 | 1,288,446 | -0.05(-0.32%) |
Nov 30, 2023 | 15.19 | 15.26 | 14.86 | 15.05 | 5,845,155 | -0.10(-0.64%) |
Nov 29, 2023 | 15.21 | 15.30 | 15.14 | 15.15 | 595,163 | -0.05(-0.32%) |
Nov 28, 2023 | 15.30 | 15.30 | 15.10 | 15.20 | 781,443 | +0.00(+0.00%) |
Nov 27, 2023 | 15.20 | 15.25 | 15.16 | 15.20 | 879,792 | -0.05(-0.32%) |
Nov 24, 2023 | 15.20 | 15.35 | 15.16 | 15.25 | 665,256 | +0.10(+0.64%) |
Nov 22, 2023 | 15.16 | 15.23 | 15.04 | 15.15 | 1,076,041 | +0.14(+0.91%) |
Nov 21, 2023 | 15.19 | 15.26 | 15.01 | 15.02 | 872,410 | -0.27(-1.78%) |
Nov 20, 2023 | 15.32 | 15.38 | 15.25 | 15.29 | 1,088,744 | +0.04(+0.26%) |
Nov 17, 2023 | 15.21 | 15.34 | 15.21 | 15.25 | 734,271 | +0.06(+0.39%) |
Nov 16, 2023 | 15.49 | 15.50 | 15.19 | 15.19 | 710,285 | -0.27(-1.76%) |
Nov 15, 2023 | 15.34 | 15.52 | 15.10 | 15.46 | 1,513,839 | +0.10(+0.63%) |
Nov 14, 2023 | 15.21 | 15.50 | 15.03 | 15.37 | 1,600,907 | +0.20(+1.35%) |
Nov 13, 2023 | 15.17 | 15.22 | 14.98 | 15.16 | 2,867,648 | +0.01(+0.06%) |
Nov 10, 2023 | 15.07 | 15.17 | 14.97 | 15.15 | 1,143,924 | +0.21(+1.39%) |
Nov 09, 2023 | 15.11 | 15.21 | 14.94 | 14.94 | 1,478,929 | -0.09(-0.63%) |
Nov 08, 2023 | 14.92 | 15.09 | 14.86 | 15.04 | 661,064 | +0.12(+0.82%) |
Nov 07, 2023 | 15.22 | 15.22 | 14.80 | 14.92 | 1,292,215 | -0.20(-1.31%) |
Nov 06, 2023 | 15.09 | 15.14 | 14.87 | 15.11 | 1,046,416 | +0.11(+0.76%) |
Nov 03, 2023 | 15.36 | 15.45 | 14.85 | 15.00 | 1,551,714 | -0.22(-1.43%) |
Nov 02, 2023 | 15.12 | 15.36 | 15.11 | 15.22 | 1,179,771 | +0.25(+1.64%) |
Nov 01, 2023 | 14.67 | 14.98 | 14.62 | 14.97 | 1,025,371 | +0.42(+2.86%) |
Oct 31, 2023 | 14.59 | 14.74 | 14.51 | 14.56 | 1,002,428 | +0.15(+1.05%) |
Oct 30, 2023 | 14.43 | 14.58 | 14.28 | 14.41 | 791,167 | +0.14(+0.99%) |
Oct 27, 2023 | 14.45 | 14.49 | 14.20 | 14.26 | 831,495 | -0.20(-1.37%) |
Oct 26, 2023 | 14.37 | 14.58 | 14.30 | 14.46 | 734,853 | +0.10(+0.72%) |
Oct 25, 2023 | 14.59 | 14.73 | 14.30 | 14.36 | 832,137 | -0.30(-2.06%) |
Oct 24, 2023 | 14.55 | 14.90 | 14.47 | 14.66 | 991,379 | +0.26(+1.84%) |
Oct 23, 2023 | 14.75 | 14.79 | 14.36 | 14.40 | 1,548,408 | -0.41(-2.75%) |
Oct 20, 2023 | 14.94 | 14.99 | 14.67 | 14.80 | 1,230,578 | -0.18(-1.20%) |
Oct 19, 2023 | 15.06 | 15.20 | 14.92 | 14.98 | 851,917 | -0.08(-0.50%) |
Oct 18, 2023 | 15.32 | 15.39 | 15.04 | 15.06 | 1,023,363 | -0.32(-2.09%) |
Oct 17, 2023 | 15.46 | 15.53 | 15.31 | 15.38 | 544,974 | -0.13(-0.85%) |
Oct 16, 2023 | 15.37 | 15.66 | 15.34 | 15.51 | 536,428 | +0.25(+1.61%) |
Oct 13, 2023 | 15.42 | 15.49 | 15.13 | 15.27 | 619,834 | -0.09(-0.62%) |
Oct 12, 2023 | 15.40 | 15.51 | 15.17 | 15.36 | 869,547 | -0.01(-0.06%) |
Oct 11, 2023 | 15.41 | 15.51 | 15.26 | 15.37 | 568,580 | +0.00(+0.00%) |
Oct 10, 2023 | 15.24 | 15.50 | 15.22 | 15.37 | 536,246 | +0.13(+0.87%) |
Oct 09, 2023 | 14.91 | 15.25 | 14.91 | 15.24 | 543,679 | +0.23(+1.51%) |
Oct 06, 2023 | 14.73 | 15.12 | 14.71 | 15.01 | 844,255 | +0.17(+1.15%) |
Oct 05, 2023 | 14.82 | 14.94 | 14.70 | 14.84 | 1,016,189 | -0.06(-0.38%) |
Oct 04, 2023 | 14.93 | 15.03 | 14.60 | 14.90 | 1,560,967 | +0.00(+0.00%) |
Oct 03, 2023 | 15.12 | 15.23 | 14.86 | 14.90 | 1,338,576 | -0.31(-2.05%) |
Oct 02, 2023 | 15.60 | 15.60 | 15.14 | 15.21 | 1,055,753 | -0.31(-2.01%) |
Sep 29, 2023 | 15.70 | 15.84 | 15.51 | 15.52 | 870,715 | -0.12(-0.79%) |
Sep 28, 2023 | 15.40 | 15.72 | 15.40 | 15.64 | 542,360 | +0.20(+1.29%) |
Sep 27, 2023 | 15.33 | 15.60 | 15.31 | 15.45 | 749,923 | +0.18(+1.18%) |
Sep 26, 2023 | 15.60 | 15.64 | 15.23 | 15.27 | 882,581 | -0.36(-2.30%) |
Sep 25, 2023 | 15.49 | 15.77 | 15.63 | 15.63 | 745,982 | +0.09(+0.61%) |
Sep 22, 2023 | 15.40 | 15.64 | 15.37 | 15.53 | 685,212 | +0.18(+1.17%) |
Sep 21, 2023 | 15.63 | 15.67 | 15.34 | 15.35 | 749,067 | -0.34(-2.17%) |
Sep 20, 2023 | 15.69 | 15.84 | 15.67 | 15.69 | 563,015 | +0.06(+0.36%) |
Sep 19, 2023 | 15.58 | 15.70 | 15.52 | 15.63 | 453,013 | +0.07(+0.42%) |
Sep 18, 2023 | 15.60 | 15.65 | 15.53 | 15.57 | 569,233 | -0.03(-0.18%) |
Sep 15, 2023 | 15.39 | 15.62 | 15.33 | 15.60 | 666,792 | +0.21(+1.35%) |
Sep 14, 2023 | 15.46 | 15.51 | 15.38 | 15.39 | 644,208 | +0.01(+0.06%) |
Sep 13, 2023 | 15.27 | 15.46 | 15.22 | 15.38 | 656,264 | +0.17(+1.12%) |
Sep 12, 2023 | 15.29 | 15.30 | 15.16 | 15.21 | 881,530 | -0.12(-0.80%) |
Sep 11, 2023 | 15.19 | 15.34 | 15.10 | 15.33 | 834,028 | +0.24(+1.57%) |
Sep 08, 2023 | 14.98 | 15.14 | 14.98 | 15.10 | 611,313 | +0.10(+0.69%) |
Sep 07, 2023 | 14.94 | 15.06 | 14.86 | 14.99 | 766,378 | +0.03(+0.19%) |
Sep 06, 2023 | 15.14 | 15.24 | 14.91 | 14.96 | 994,824 | -0.22(-1.43%) |
Sep 05, 2023 | 15.47 | 15.53 | 15.17 | 15.18 | 949,569 | -0.29(-1.89%) |
Sep 01, 2023 | 15.61 | 15.68 | 15.46 | 15.47 | 732,090 | -0.08(-0.49%) |
Aug 31, 2023 | 15.65 | 15.75 | 15.53 | 15.55 | 1,110,536 | -0.09(-0.54%) |
Aug 30, 2023 | 15.72 | 15.89 | 15.59 | 15.63 | 1,550,935 | +0.20(+1.29%) |
Aug 29, 2023 | 15.46 | 15.46 | 15.29 | 15.44 | 986,220 | -0.01(-0.06%) |
Aug 28, 2023 | 15.57 | 15.80 | 15.40 | 15.45 | 1,245,017 | -0.08(-0.55%) |
Aug 25, 2023 | 15.55 | 15.70 | 15.39 | 15.53 | 1,299,139 | +0.10(+0.67%) |
Aug 24, 2023 | 15.46 | 15.64 | 15.42 | 15.43 | 829,548 | -0.05(-0.31%) |
Aug 23, 2023 | 15.29 | 15.64 | 15.29 | 15.47 | 1,108,272 | +0.21(+1.36%) |
Aug 22, 2023 | 15.69 | 15.69 | 15.23 | 15.27 | 1,000,519 | -0.39(-2.48%) |
Aug 21, 2023 | 15.51 | 15.71 | 15.37 | 15.65 | 1,025,875 | +0.14(+0.91%) |
Aug 18, 2023 | 15.25 | 15.57 | 15.24 | 15.51 | 948,964 | +0.08(+0.49%) |
Aug 17, 2023 | 15.63 | 15.67 | 15.25 | 15.44 | 1,578,676 | -0.18(-1.15%) |
Aug 16, 2023 | 15.60 | 15.71 | 15.56 | 15.62 | 1,040,213 | +0.02(+0.12%) |
Aug 15, 2023 | 15.66 | 15.81 | 15.54 | 15.60 | 1,387,069 | -0.14(-0.88%) |
Aug 14, 2023 | 15.78 | 15.85 | 15.61 | 15.74 | 1,317,953 | -0.02(-0.12%) |
Aug 11, 2023 | 15.81 | 15.82 | 15.66 | 15.75 | 693,109 | +0.02(+0.12%) |
Aug 10, 2023 | 15.80 | 15.82 | 15.66 | 15.74 | 1,187,237 | +0.06(+0.35%) |
Aug 09, 2023 | 15.71 | 15.88 | 15.61 | 15.68 | 1,786,312 | -0.01(-0.06%) |
Aug 08, 2023 | 15.28 | 15.87 | 15.11 | 15.69 | 5,750,187 | -0.86(-5.22%) |
Aug 07, 2023 | 16.24 | 16.58 | 16.19 | 16.55 | 1,745,284 | +0.25(+1.52%) |
Aug 04, 2023 | 16.13 | 16.50 | 15.94 | 16.30 | 1,914,384 | +0.62(+3.92%) |
Aug 03, 2023 | 15.57 | 15.71 | 15.46 | 15.69 | 1,301,664 | +0.08(+0.53%) |
Aug 02, 2023 | 15.45 | 15.68 | 15.40 | 15.61 | 1,123,834 | +0.02(+0.12%) |
Aug 01, 2023 | 15.40 | 15.62 | 15.40 | 15.59 | 1,117,709 | +0.18(+1.19%) |
Jul 31, 2023 | 15.31 | 15.54 | 15.31 | 15.40 | 1,047,065 | +0.17(+1.08%) |
Jul 28, 2023 | 15.13 | 15.27 | 15.05 | 15.24 | 511,182 | +0.22(+1.47%) |
Jul 27, 2023 | 15.26 | 15.26 | 15.00 | 15.02 | 584,827 | -0.17(-1.15%) |
Jul 26, 2023 | 15.15 | 15.37 | 14.96 | 15.19 | 1,157,036 | +0.06(+0.43%) |
Jul 25, 2023 | 15.21 | 15.32 | 15.11 | 15.13 | 679,360 | -0.06(-0.36%) |
Jul 24, 2023 | 15.02 | 15.21 | 15.02 | 15.18 | 695,353 | +0.17(+1.10%) |
Jul 21, 2023 | 15.04 | 15.12 | 14.93 | 15.02 | 791,177 | +0.06(+0.43%) |
Jul 20, 2023 | 15.14 | 15.16 | 14.79 | 14.95 | 973,090 | -0.18(-1.21%) |
Jul 19, 2023 | 14.91 | 15.26 | 14.91 | 15.14 | 1,204,194 | +0.26(+1.73%) |
Jul 18, 2023 | 14.95 | 15.11 | 14.71 | 14.88 | 1,475,219 | +0.01(+0.06%) |
Jul 17, 2023 | 14.74 | 14.92 | 14.70 | 14.87 | 1,031,972 | +0.16(+1.06%) |
Jul 14, 2023 | 14.69 | 14.80 | 14.63 | 14.72 | 973,238 | +0.06(+0.44%) |
Jul 13, 2023 | 14.47 | 14.67 | 14.47 | 14.65 | 1,058,105 | +0.20(+1.40%) |
Jul 12, 2023 | 14.44 | 14.55 | 14.40 | 14.45 | 980,591 | +0.17(+1.16%) |
Jul 11, 2023 | 14.13 | 14.38 | 14.07 | 14.28 | 1,086,932 | +0.23(+1.63%) |
Jul 10, 2023 | 13.96 | 14.12 | 13.91 | 14.05 | 951,301 | +0.22(+1.59%) |
Jul 07, 2023 | 13.65 | 13.95 | 13.65 | 13.83 | 970,156 | +0.15(+1.07%) |
Jul 06, 2023 | 13.59 | 13.70 | 13.43 | 13.69 | 585,677 | -0.02(-0.13%) |
Jul 05, 2023 | 13.64 | 13.80 | 13.54 | 13.71 | 882,306 | +0.06(+0.40%) |
Jul 03, 2023 | 13.59 | 13.71 | 13.48 | 13.65 | 495,065 | +0.06(+0.41%) |
Jun 30, 2023 | 13.73 | 13.82 | 13.57 | 13.59 | 980,077 | +0.00(+0.00%) |
Jun 29, 2023 | 13.39 | 13.59 | 13.34 | 13.59 | 672,042 | +0.24(+1.79%) |
Jun 28, 2023 | 13.19 | 13.37 | 13.14 | 13.36 | 622,705 | +0.20(+1.54%) |
Jun 27, 2023 | 13.01 | 13.19 | 12.96 | 13.15 | 584,615 | +0.18(+1.42%) |
Jun 26, 2023 | 13.00 | 13.06 | 12.96 | 12.97 | 664,326 | +0.01(+0.07%) |
Jun 23, 2023 | 12.93 | 13.05 | 12.91 | 12.96 | 1,071,686 | -0.06(-0.42%) |
Jun 22, 2023 | 13.23 | 13.23 | 12.93 | 13.02 | 1,537,713 | -0.26(-1.94%) |
Jun 21, 2023 | 13.37 | 13.37 | 13.26 | 13.27 | 879,549 | -0.10(-0.76%) |
Jun 20, 2023 | 13.55 | 13.65 | 13.34 | 13.37 | 921,547 | -0.19(-1.42%) |
Jun 16, 2023 | 13.71 | 13.76 | 13.55 | 13.57 | 825,080 | -0.12(-0.87%) |
Jun 15, 2023 | 13.59 | 13.77 | 13.48 | 13.69 | 800,998 | +0.07(+0.54%) |
Jun 14, 2023 | 13.78 | 13.84 | 13.49 | 13.61 | 1,136,492 | -0.18(-1.33%) |
Jun 13, 2023 | 13.76 | 13.86 | 13.64 | 13.80 | 887,516 | +0.08(+0.60%) |
Jun 12, 2023 | 13.62 | 13.86 | 13.59 | 13.71 | 861,394 | +0.09(+0.67%) |
Jun 09, 2023 | 13.81 | 13.90 | 13.59 | 13.62 | 863,922 | -0.23(-1.66%) |
Jun 08, 2023 | 13.78 | 13.92 | 13.74 | 13.85 | 815,432 | +0.02(+0.13%) |
Jun 07, 2023 | 13.71 | 13.99 | 13.69 | 13.83 | 904,773 | +0.17(+1.28%) |
Jun 06, 2023 | 13.55 | 13.72 | 13.52 | 13.66 | 639,025 | +0.09(+0.68%) |
Jun 05, 2023 | 13.51 | 13.62 | 13.35 | 13.57 | 818,073 | +0.06(+0.48%) |
Jun 02, 2023 | 13.48 | 13.63 | 13.43 | 13.50 | 1,300,055 | +0.09(+0.69%) |
Jun 01, 2023 | 13.30 | 13.44 | 13.15 | 13.41 | 931,386 | +0.13(+0.97%) |
May 31, 2023 | 13.48 | 13.54 | 13.22 | 13.28 | 1,281,731 | -0.28(-2.10%) |
May 30, 2023 | 13.38 | 13.59 | 13.32 | 13.57 | 1,408,215 | +0.30(+2.29%) |
May 26, 2023 | 13.02 | 13.32 | 12.96 | 13.26 | 1,046,980 | +0.30(+2.34%) |
May 25, 2023 | 12.83 | 13.03 | 12.71 | 12.96 | 1,377,792 | +0.17(+1.29%) |
May 24, 2023 | 12.54 | 12.82 | 12.39 | 12.80 | 1,893,157 | +0.19(+1.53%) |
May 23, 2023 | 12.71 | 12.92 | 12.58 | 12.60 | 1,470,738 | -0.04(-0.29%) |
May 22, 2023 | 12.77 | 12.77 | 12.45 | 12.64 | 1,285,386 | -0.16(-1.22%) |
May 19, 2023 | 12.45 | 12.88 | 12.40 | 12.80 | 2,203,850 | +0.43(+3.49%) |
May 18, 2023 | 12.26 | 12.40 | 12.08 | 12.36 | 1,066,526 | +0.06(+0.52%) |
May 17, 2023 | 12.13 | 12.30 | 12.04 | 12.30 | 1,132,427 | +0.28(+2.29%) |
May 16, 2023 | 12.20 | 12.22 | 12.02 | 12.02 | 954,309 | -0.20(-1.65%) |
May 15, 2023 | 12.13 | 12.26 | 11.95 | 12.23 | 1,610,874 | +0.40(+3.42%) |
May 12, 2023 | 12.11 | 12.17 | 11.79 | 11.82 | 1,719,354 | -0.21(-1.77%) |
May 11, 2023 | 12.03 | 12.11 | 11.85 | 12.03 | 1,216,630 | -0.01(-0.07%) |
May 10, 2023 | 11.93 | 12.16 | 11.84 | 12.04 | 1,344,922 | +0.25(+2.10%) |
May 09, 2023 | 12.03 | 12.05 | 11.77 | 11.80 | 1,266,832 | -0.27(-2.20%) |
May 08, 2023 | 11.75 | 12.19 | 11.72 | 12.06 | 2,016,502 | +0.45(+3.89%) |
May 05, 2023 | 11.39 | 11.74 | 11.25 | 11.61 | 1,774,146 | +0.50(+4.47%) |
May 04, 2023 | 11.35 | 11.46 | 10.99 | 11.11 | 3,192,560 | -0.33(-2.87%) |
May 03, 2023 | 11.60 | 11.72 | 11.37 | 11.44 | 1,805,278 | -0.12(-1.07%) |
May 02, 2023 | 11.74 | 11.82 | 11.20 | 11.57 | 4,702,717 | -0.13(-1.14%) |
May 01, 2023 | 11.73 | 11.84 | 11.57 | 11.70 | 1,489,323 | -0.04(-0.30%) |
Apr 28, 2023 | 11.67 | 11.82 | 11.64 | 11.73 | 706,964 | +0.05(+0.46%) |
Apr 27, 2023 | 11.53 | 11.73 | 11.31 | 11.68 | 1,971,174 | +0.18(+1.54%) |
Apr 26, 2023 | 11.52 | 11.58 | 11.36 | 11.50 | 1,748,020 | -0.01(-0.08%) |
Apr 25, 2023 | 11.41 | 11.58 | 11.37 | 11.51 | 1,731,871 | +0.00(+0.00%) |
Apr 24, 2023 | 11.50 | 11.56 | 11.29 | 11.51 | 1,254,890 | +0.00(+0.00%) |
Apr 21, 2023 | 11.34 | 11.53 | 11.22 | 11.51 | 1,824,195 | +0.15(+1.33%) |
Apr 20, 2023 | 11.49 | 11.65 | 11.12 | 11.36 | 5,060,263 | -0.23(-1.99%) |
Apr 19, 2023 | 11.34 | 11.68 | 11.31 | 11.59 | 1,169,712 | +0.16(+1.40%) |
Apr 18, 2023 | 11.47 | 11.49 | 11.18 | 11.43 | 1,829,045 | -0.11(-0.92%) |
Apr 17, 2023 | 11.18 | 11.55 | 11.17 | 11.54 | 1,383,272 | +0.35(+3.17%) |
Apr 14, 2023 | 11.27 | 11.37 | 11.00 | 11.18 | 2,052,632 | -0.09(-0.79%) |
Apr 13, 2023 | 11.06 | 11.35 | 10.94 | 11.27 | 6,617,159 | +0.24(+2.17%) |
Apr 12, 2023 | 11.10 | 11.15 | 10.97 | 11.03 | 1,720,066 | +0.02(+0.16%) |
Apr 11, 2023 | 10.90 | 11.12 | 10.89 | 11.02 | 1,328,435 | +0.04(+0.40%) |
Apr 10, 2023 | 11.08 | 11.27 | 10.69 | 10.97 | 2,232,107 | -0.10(-0.88%) |
Apr 06, 2023 | 11.41 | 11.41 | 11.02 | 11.07 | 4,553,073 | +0.00(+0.00%) |
Apr 05, 2023 | 11.17 | 11.29 | 10.99 | 11.07 | 1,379,165 | -0.21(-1.89%) |
Apr 04, 2023 | 11.55 | 11.57 | 11.07 | 11.28 | 1,316,654 | -0.23(-2.00%) |