Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 17.37 | 17.47 | 17.16 | 17.43 | 221,851 | +0.11(+0.64%) |
May 24, 2024 | 16.93 | 17.32 | 16.93 | 17.32 | 185,192 | +0.38(+2.24%) |
May 23, 2024 | 16.89 | 17.14 | 16.86 | 16.94 | 207,132 | +0.02(+0.12%) |
May 22, 2024 | 17.76 | 17.76 | 16.77 | 16.92 | 328,722 | -0.90(-5.05%) |
May 21, 2024 | 16.70 | 17.82 | 16.70 | 17.82 | 740,947 | +1.06(+6.32%) |
May 20, 2024 | 16.75 | 16.93 | 16.72 | 16.76 | 232,688 | +0.07(+0.42%) |
May 17, 2024 | 16.63 | 16.75 | 16.33 | 16.69 | 223,023 | +0.47(+2.90%) |
May 16, 2024 | 16.13 | 16.50 | 15.62 | 16.22 | 324,517 | -0.35(-2.11%) |
May 15, 2024 | 16.51 | 16.61 | 16.34 | 16.57 | 174,432 | +0.06(+0.36%) |
May 14, 2024 | 16.49 | 16.56 | 16.20 | 16.51 | 166,348 | +0.02(+0.12%) |
May 13, 2024 | 16.30 | 16.56 | 16.25 | 16.49 | 239,103 | +0.17(+1.04%) |
May 10, 2024 | 16.33 | 16.64 | 16.28 | 16.32 | 162,263 | -0.01(-0.06%) |
May 09, 2024 | 16.33 | 16.49 | 16.30 | 16.33 | 108,774 | +0.04(+0.25%) |
May 08, 2024 | 15.79 | 16.32 | 15.70 | 16.29 | 236,302 | +0.49(+3.10%) |
May 07, 2024 | 15.30 | 15.82 | 15.27 | 15.80 | 203,571 | +0.44(+2.86%) |
May 06, 2024 | 15.50 | 15.58 | 15.36 | 15.36 | 141,784 | -0.05(-0.32%) |
May 03, 2024 | 15.27 | 15.46 | 15.21 | 15.41 | 147,192 | +0.21(+1.38%) |
May 02, 2024 | 15.25 | 15.30 | 15.00 | 15.20 | 161,335 | +0.06(+0.40%) |
May 01, 2024 | 15.04 | 15.27 | 14.95 | 15.14 | 162,327 | +0.12(+0.80%) |
Apr 30, 2024 | 15.20 | 15.22 | 15.00 | 15.02 | 136,435 | -0.22(-1.44%) |
Apr 29, 2024 | 15.20 | 15.34 | 15.20 | 15.24 | 79,852 | +0.03(+0.20%) |
Apr 26, 2024 | 15.18 | 15.34 | 15.12 | 15.21 | 127,807 | +0.03(+0.20%) |
Apr 25, 2024 | 14.92 | 15.21 | 14.92 | 15.18 | 270,334 | +0.27(+1.81%) |
Apr 24, 2024 | 15.02 | 15.08 | 14.84 | 14.91 | 291,613 | -0.10(-0.67%) |
Apr 23, 2024 | 14.98 | 15.11 | 14.89 | 15.01 | 160,710 | +0.04(+0.27%) |
Apr 22, 2024 | 14.97 | 15.08 | 14.81 | 14.97 | 106,433 | +0.00(+0.00%) |
Apr 19, 2024 | 14.86 | 15.12 | 14.82 | 14.97 | 169,432 | +0.14(+0.94%) |
Apr 18, 2024 | 15.25 | 15.25 | 14.73 | 14.83 | 290,537 | -0.27(-1.79%) |
Apr 17, 2024 | 15.10 | 15.32 | 15.06 | 15.10 | 125,169 | +0.00(+0.00%) |
Apr 16, 2024 | 15.08 | 15.10 | 14.95 | 15.10 | 113,957 | +0.03(+0.20%) |
Apr 15, 2024 | 15.06 | 15.26 | 15.00 | 15.07 | 155,119 | +0.02(+0.13%) |
Apr 12, 2024 | 15.29 | 15.50 | 14.98 | 15.05 | 134,498 | -0.22(-1.44%) |
Apr 11, 2024 | 15.30 | 15.47 | 15.19 | 15.27 | 100,744 | +0.10(+0.66%) |
Apr 10, 2024 | 15.10 | 15.26 | 15.01 | 15.17 | 131,432 | +0.06(+0.40%) |
Apr 09, 2024 | 15.44 | 15.46 | 15.07 | 15.11 | 117,664 | -0.20(-1.31%) |
Apr 08, 2024 | 15.49 | 15.50 | 15.26 | 15.31 | 82,229 | -0.12(-0.78%) |
Apr 05, 2024 | 15.47 | 15.53 | 15.28 | 15.43 | 120,337 | -0.10(-0.64%) |
Apr 04, 2024 | 15.72 | 15.78 | 15.50 | 15.53 | 127,048 | -0.15(-0.96%) |
Apr 03, 2024 | 15.30 | 15.71 | 15.30 | 15.68 | 244,039 | +0.36(+2.35%) |
Apr 02, 2024 | 15.46 | 15.46 | 15.19 | 15.32 | 141,840 | -0.12(-0.78%) |
Apr 01, 2024 | 15.38 | 15.59 | 15.38 | 15.44 | 139,937 | +0.09(+0.59%) |
Mar 28, 2024 | 15.36 | 15.39 | 15.39 | 15.35 | 91,903 | +0.03(+0.20%) |
Mar 27, 2024 | 15.23 | 15.40 | 15.22 | 15.32 | 115,381 | +0.07(+0.46%) |
Mar 26, 2024 | 15.25 | 15.29 | 15.09 | 15.25 | 142,724 | +0.10(+0.66%) |
Mar 25, 2024 | 15.10 | 15.29 | 15.10 | 15.15 | 134,478 | +0.09(+0.60%) |
Mar 22, 2024 | 15.06 | 15.22 | 14.98 | 15.06 | 240,323 | +0.00(+0.00%) |
Mar 21, 2024 | 15.04 | 15.18 | 14.99 | 15.06 | 100,588 | +0.02(+0.13%) |
Mar 20, 2024 | 15.05 | 15.19 | 14.97 | 15.04 | 101,058 | -0.05(-0.33%) |
Mar 19, 2024 | 14.97 | 15.25 | 14.97 | 15.09 | 74,705 | +0.09(+0.60%) |
Mar 18, 2024 | 15.24 | 15.24 | 14.83 | 15.00 | 293,650 | -0.35(-2.28%) |
Mar 15, 2024 | 15.72 | 15.91 | 15.35 | 15.35 | 173,743 | -0.26(-1.67%) |
Mar 14, 2024 | 15.01 | 15.73 | 14.76 | 15.61 | 341,316 | +0.15(+0.97%) |
Mar 13, 2024 | 15.37 | 15.60 | 15.30 | 15.46 | 230,734 | +0.15(+0.98%) |
Mar 12, 2024 | 15.18 | 15.35 | 15.10 | 15.31 | 123,037 | +0.10(+0.66%) |
Mar 11, 2024 | 15.05 | 15.22 | 14.90 | 15.21 | 83,875 | +0.16(+1.06%) |
Mar 08, 2024 | 14.99 | 15.08 | 14.90 | 15.05 | 66,212 | +0.07(+0.47%) |
Mar 07, 2024 | 14.78 | 14.98 | 14.78 | 14.98 | 131,345 | +0.17(+1.15%) |
Mar 06, 2024 | 15.01 | 15.01 | 14.79 | 14.81 | 134,714 | -0.11(-0.74%) |
Mar 05, 2024 | 14.68 | 15.04 | 14.68 | 14.92 | 112,148 | +0.24(+1.63%) |
Mar 04, 2024 | 15.06 | 15.06 | 14.66 | 14.68 | 168,510 | -0.33(-2.20%) |
Mar 01, 2024 | 15.08 | 15.26 | 15.00 | 15.01 | 116,488 | +0.04(+0.27%) |
Feb 29, 2024 | 14.88 | 15.01 | 14.88 | 14.97 | 101,205 | +0.05(+0.34%) |
Feb 28, 2024 | 14.89 | 15.17 | 14.86 | 14.92 | 133,714 | +0.00(+0.00%) |
Feb 27, 2024 | 15.16 | 15.16 | 14.90 | 14.92 | 110,089 | -0.21(-1.39%) |
Feb 26, 2024 | 15.17 | 15.27 | 15.04 | 15.13 | 89,050 | -0.05(-0.33%) |
Feb 23, 2024 | 15.19 | 15.27 | 14.98 | 15.18 | 73,619 | -0.02(-0.13%) |
Feb 22, 2024 | 15.31 | 15.44 | 15.07 | 15.20 | 91,644 | -0.14(-0.91%) |
Feb 21, 2024 | 15.13 | 15.55 | 15.13 | 15.34 | 144,306 | +0.21(+1.39%) |
Feb 20, 2024 | 15.52 | 15.52 | 15.08 | 15.13 | 119,213 | -0.40(-2.58%) |
Feb 16, 2024 | 15.51 | 15.68 | 15.31 | 15.53 | 218,580 | +0.06(+0.39%) |
Feb 15, 2024 | 15.25 | 15.50 | 15.11 | 15.47 | 134,396 | +0.21(+1.38%) |
Feb 14, 2024 | 15.19 | 15.31 | 15.08 | 15.26 | 110,670 | +0.17(+1.13%) |
Feb 13, 2024 | 15.43 | 15.43 | 14.89 | 15.09 | 257,815 | -0.33(-2.14%) |
Feb 12, 2024 | 15.31 | 15.51 | 15.31 | 15.42 | 167,270 | +0.09(+0.59%) |
Feb 09, 2024 | 15.66 | 15.70 | 15.29 | 15.33 | 165,831 | -0.31(-1.98%) |
Feb 08, 2024 | 15.63 | 15.75 | 15.42 | 15.64 | 236,940 | +0.05(+0.32%) |
Feb 07, 2024 | 15.48 | 15.61 | 15.22 | 15.59 | 152,399 | +0.12(+0.78%) |
Feb 06, 2024 | 15.48 | 15.74 | 15.40 | 15.47 | 217,178 | +0.00(+0.00%) |
Feb 05, 2024 | 15.60 | 15.61 | 15.36 | 15.47 | 237,138 | -0.19(-1.21%) |
Feb 02, 2024 | 16.09 | 16.09 | 15.64 | 15.66 | 268,173 | -0.44(-2.73%) |
Feb 01, 2024 | 16.20 | 16.44 | 15.83 | 16.10 | 393,277 | +0.00(+0.00%) |
Jan 31, 2024 | 16.34 | 16.36 | 16.09 | 16.10 | 216,213 | -0.15(-0.92%) |
Jan 30, 2024 | 16.12 | 16.32 | 16.10 | 16.25 | 284,541 | +0.11(+0.68%) |
Jan 29, 2024 | 16.25 | 16.32 | 16.00 | 16.14 | 218,804 | -0.06(-0.37%) |
Jan 26, 2024 | 16.12 | 16.28 | 15.91 | 16.20 | 265,191 | -0.11(-0.67%) |
Jan 25, 2024 | 16.36 | 16.36 | 16.04 | 16.31 | 269,970 | +0.01(+0.06%) |
Jan 24, 2024 | 16.24 | 16.48 | 16.16 | 16.30 | 256,471 | +0.17(+1.05%) |
Jan 23, 2024 | 15.96 | 16.24 | 15.89 | 16.13 | 228,851 | +0.15(+0.94%) |
Jan 22, 2024 | 15.95 | 16.23 | 15.85 | 15.98 | 259,773 | +0.02(+0.13%) |
Jan 19, 2024 | 16.17 | 16.33 | 15.86 | 15.96 | 440,382 | -0.07(-0.44%) |
Jan 18, 2024 | 15.52 | 16.34 | 15.43 | 16.03 | 990,540 | +0.57(+3.69%) |
Jan 17, 2024 | 15.17 | 15.49 | 15.06 | 15.46 | 272,813 | +0.25(+1.64%) |
Jan 16, 2024 | 15.44 | 15.53 | 15.20 | 15.21 | 86,720 | -0.20(-1.30%) |
Jan 12, 2024 | 15.39 | 15.68 | 15.30 | 15.41 | 98,433 | +0.20(+1.31%) |
Jan 11, 2024 | 15.00 | 15.25 | 14.84 | 15.21 | 153,156 | +0.16(+1.06%) |
Jan 10, 2024 | 15.26 | 15.48 | 15.01 | 15.05 | 161,794 | -0.28(-1.83%) |
Jan 09, 2024 | 15.66 | 15.66 | 15.27 | 15.33 | 145,053 | -0.33(-2.11%) |
Jan 08, 2024 | 15.65 | 15.68 | 15.14 | 15.66 | 172,403 | -0.02(-0.13%) |
Jan 05, 2024 | 15.47 | 15.80 | 15.35 | 15.68 | 294,147 | +0.21(+1.36%) |
Jan 04, 2024 | 15.62 | 16.00 | 15.44 | 15.47 | 200,665 | +0.08(+0.52%) |
Jan 03, 2024 | 15.21 | 15.49 | 15.14 | 15.39 | 290,513 | +0.16(+1.05%) |
Jan 02, 2024 | 14.84 | 15.25 | 14.60 | 15.23 | 353,962 | +0.68(+4.67%) |
Dec 29, 2023 | 14.53 | 14.66 | 14.48 | 14.55 | 231,077 | +0.05(+0.34%) |
Dec 28, 2023 | 14.63 | 14.72 | 14.47 | 14.50 | 62,376 | -0.17(-1.16%) |
Dec 27, 2023 | 14.78 | 14.85 | 14.62 | 14.67 | 77,243 | -0.14(-0.95%) |
Dec 26, 2023 | 14.87 | 14.95 | 14.65 | 14.81 | 77,120 | -0.07(-0.47%) |
Dec 22, 2023 | 14.76 | 14.99 | 14.76 | 14.88 | 62,361 | +0.16(+1.09%) |
Dec 21, 2023 | 14.70 | 14.85 | 14.66 | 14.72 | 54,876 | +0.02(+0.14%) |
Dec 20, 2023 | 14.93 | 15.04 | 14.69 | 14.70 | 84,691 | -0.18(-1.21%) |
Dec 19, 2023 | 14.80 | 14.95 | 14.70 | 14.88 | 102,668 | +0.09(+0.61%) |
Dec 18, 2023 | 14.70 | 14.82 | 14.62 | 14.79 | 136,615 | +0.32(+2.21%) |
Dec 15, 2023 | 14.46 | 14.52 | 14.34 | 14.47 | 80,236 | +0.08(+0.56%) |
Dec 14, 2023 | 14.47 | 14.60 | 14.34 | 14.39 | 73,587 | +0.02(+0.14%) |
Dec 13, 2023 | 14.01 | 14.37 | 13.94 | 14.37 | 142,502 | +0.38(+2.72%) |
Dec 12, 2023 | 14.00 | 14.18 | 13.87 | 13.99 | 166,969 | -0.10(-0.71%) |
Dec 11, 2023 | 14.05 | 14.11 | 13.85 | 14.09 | 167,966 | -0.05(-0.35%) |
Dec 08, 2023 | 14.11 | 14.21 | 14.02 | 14.14 | 89,687 | +0.10(+0.71%) |
Dec 07, 2023 | 14.29 | 14.34 | 14.00 | 14.04 | 145,308 | -0.28(-1.96%) |
Dec 06, 2023 | 14.34 | 14.50 | 14.24 | 14.32 | 150,582 | -0.10(-0.69%) |
Dec 05, 2023 | 14.64 | 14.80 | 14.34 | 14.42 | 172,837 | -0.22(-1.50%) |
Dec 04, 2023 | 14.84 | 14.94 | 14.61 | 14.64 | 74,513 | -0.25(-1.67%) |
Dec 01, 2023 | 14.58 | 14.94 | 14.44 | 14.89 | 137,765 | +0.34(+2.33%) |
Nov 30, 2023 | 14.49 | 14.60 | 14.45 | 14.55 | 80,326 | +0.02(+0.14%) |
Nov 29, 2023 | 14.60 | 14.65 | 14.39 | 14.53 | 65,780 | -0.02(-0.14%) |
Nov 28, 2023 | 14.95 | 14.95 | 14.54 | 14.55 | 77,278 | -0.33(-2.21%) |
Nov 27, 2023 | 15.05 | 15.05 | 14.83 | 14.88 | 69,735 | -0.15(-0.99%) |
Nov 24, 2023 | 14.94 | 15.17 | 14.94 | 15.03 | 91,835 | +0.17(+1.14%) |
Nov 22, 2023 | 14.71 | 14.90 | 14.56 | 14.86 | 111,029 | +0.07(+0.47%) |
Nov 21, 2023 | 14.71 | 14.84 | 14.56 | 14.79 | 177,314 | +0.12(+0.82%) |
Nov 20, 2023 | 14.35 | 14.69 | 14.35 | 14.67 | 178,142 | +0.41(+2.86%) |
Nov 17, 2023 | 14.10 | 14.33 | 14.10 | 14.26 | 79,616 | +0.23(+1.63%) |
Nov 16, 2023 | 14.40 | 14.43 | 13.93 | 14.03 | 97,719 | -0.37(-2.56%) |
Nov 15, 2023 | 14.00 | 14.49 | 13.83 | 14.40 | 266,321 | +0.32(+2.26%) |
Nov 14, 2023 | 14.22 | 14.41 | 13.67 | 14.08 | 215,967 | -0.11(-0.77%) |
Nov 13, 2023 | 14.13 | 14.27 | 14.13 | 14.19 | 91,687 | -0.04(-0.28%) |
Nov 10, 2023 | 13.85 | 14.26 | 13.85 | 14.23 | 131,412 | +0.36(+2.59%) |
Nov 09, 2023 | 14.11 | 14.34 | 13.84 | 13.87 | 211,028 | -0.15(-1.07%) |
Nov 08, 2023 | 13.94 | 14.09 | 13.80 | 14.02 | 110,476 | +0.00(+0.00%) |
Nov 07, 2023 | 14.15 | 14.17 | 13.98 | 14.02 | 68,825 | -0.26(-1.81%) |
Nov 06, 2023 | 14.38 | 14.41 | 14.21 | 14.28 | 67,712 | +0.00(+0.00%) |
Nov 03, 2023 | 14.43 | 14.43 | 14.09 | 14.28 | 129,712 | -0.11(-0.76%) |
Nov 02, 2023 | 14.25 | 14.47 | 14.24 | 14.39 | 220,006 | +0.20(+1.40%) |
Nov 01, 2023 | 14.01 | 14.28 | 13.92 | 14.19 | 139,919 | +0.19(+1.35%) |
Oct 31, 2023 | 13.88 | 14.09 | 13.79 | 14.00 | 94,878 | +0.03(+0.21%) |
Oct 30, 2023 | 14.15 | 14.23 | 13.87 | 13.97 | 104,706 | -0.12(-0.85%) |
Oct 27, 2023 | 14.15 | 14.42 | 14.04 | 14.09 | 170,610 | -0.08(-0.56%) |
Oct 26, 2023 | 14.36 | 14.52 | 14.08 | 14.17 | 85,409 | -0.24(-1.66%) |
Oct 25, 2023 | 14.32 | 14.52 | 14.26 | 14.41 | 87,386 | +0.10(+0.70%) |
Oct 24, 2023 | 14.24 | 14.51 | 14.17 | 14.31 | 148,233 | +0.00(+0.00%) |
Oct 23, 2023 | 14.20 | 14.38 | 14.07 | 14.31 | 110,047 | +0.15(+1.06%) |
Oct 20, 2023 | 14.06 | 14.28 | 14.02 | 14.16 | 116,717 | +0.09(+0.64%) |
Oct 19, 2023 | 14.09 | 14.20 | 13.85 | 14.07 | 119,662 | +0.01(+0.07%) |
Oct 18, 2023 | 14.40 | 14.45 | 14.04 | 14.06 | 220,668 | -0.34(-2.35%) |
Oct 17, 2023 | 14.44 | 14.67 | 14.38 | 14.40 | 123,599 | -0.03(-0.21%) |
Oct 16, 2023 | 14.25 | 14.46 | 14.16 | 14.43 | 297,767 | +0.25(+1.76%) |
Oct 13, 2023 | 14.27 | 14.37 | 14.07 | 14.18 | 106,190 | +0.01(+0.07%) |
Oct 12, 2023 | 14.26 | 14.42 | 14.12 | 14.17 | 123,318 | +0.00(+0.00%) |
Oct 11, 2023 | 14.13 | 14.31 | 14.13 | 14.17 | 87,693 | -0.04(-0.28%) |
Oct 10, 2023 | 14.04 | 14.45 | 14.01 | 14.21 | 95,932 | +0.11(+0.78%) |
Oct 09, 2023 | 14.20 | 14.45 | 14.07 | 14.10 | 158,820 | -0.09(-0.63%) |
Oct 06, 2023 | 14.15 | 14.27 | 13.94 | 14.19 | 103,219 | +0.04(+0.28%) |
Oct 05, 2023 | 13.76 | 14.23 | 13.76 | 14.15 | 144,735 | +0.29(+2.08%) |
Oct 04, 2023 | 14.03 | 14.06 | 13.63 | 13.86 | 108,279 | -0.20(-1.42%) |
Oct 03, 2023 | 14.28 | 14.44 | 13.70 | 14.06 | 438,513 | -0.28(-1.95%) |
Oct 02, 2023 | 14.77 | 14.83 | 14.30 | 14.34 | 103,265 | -0.38(-2.57%) |
Sep 29, 2023 | 14.86 | 14.86 | 14.66 | 14.72 | 77,528 | -0.10(-0.67%) |
Sep 28, 2023 | 14.92 | 14.98 | 14.78 | 14.82 | 85,276 | +0.02(+0.13%) |
Sep 27, 2023 | 14.93 | 15.00 | 14.63 | 14.80 | 108,411 | -0.02(-0.13%) |
Sep 26, 2023 | 14.67 | 15.07 | 14.67 | 14.82 | 209,475 | +0.05(+0.34%) |
Sep 25, 2023 | 14.61 | 14.84 | 14.74 | 14.77 | 174,232 | +0.16(+1.09%) |
Sep 22, 2023 | 14.20 | 14.68 | 14.15 | 14.61 | 187,957 | +0.50(+3.53%) |
Sep 21, 2023 | 14.60 | 14.60 | 14.11 | 14.11 | 359,323 | -0.42(-2.88%) |
Sep 20, 2023 | 14.20 | 14.61 | 14.19 | 14.53 | 336,332 | +0.50(+3.55%) |
Sep 19, 2023 | 14.20 | 14.24 | 13.95 | 14.03 | 75,564 | -0.09(-0.64%) |
Sep 18, 2023 | 14.03 | 14.20 | 13.96 | 14.12 | 110,379 | +0.17(+1.21%) |
Sep 15, 2023 | 13.94 | 14.14 | 13.91 | 13.95 | 108,664 | +0.03(+0.21%) |
Sep 14, 2023 | 13.94 | 14.06 | 13.85 | 13.92 | 130,757 | +0.06(+0.43%) |
Sep 13, 2023 | 13.92 | 13.99 | 13.67 | 13.86 | 132,947 | -0.06(-0.43%) |
Sep 12, 2023 | 13.95 | 14.09 | 13.90 | 13.92 | 193,918 | +0.02(+0.14%) |
Sep 11, 2023 | 13.83 | 13.90 | 13.56 | 13.90 | 241,728 | +0.07(+0.50%) |
Sep 08, 2023 | 13.56 | 13.94 | 13.56 | 13.83 | 75,724 | +0.22(+1.61%) |
Sep 07, 2023 | 13.67 | 13.80 | 13.51 | 13.61 | 148,620 | -0.02(-0.15%) |
Sep 06, 2023 | 13.45 | 13.71 | 13.36 | 13.63 | 87,187 | +0.17(+1.25%) |
Sep 05, 2023 | 14.00 | 14.00 | 13.44 | 13.46 | 84,820 | -0.54(-3.83%) |
Sep 01, 2023 | 13.75 | 14.00 | 13.71 | 14.00 | 116,462 | +0.34(+2.47%) |
Aug 31, 2023 | 13.75 | 13.93 | 13.57 | 13.66 | 103,658 | -0.09(-0.65%) |
Aug 30, 2023 | 13.60 | 13.76 | 13.48 | 13.75 | 201,873 | +0.11(+0.80%) |
Aug 29, 2023 | 13.35 | 13.64 | 13.27 | 13.64 | 135,992 | +0.40(+3.00%) |
Aug 28, 2023 | 13.27 | 13.42 | 13.24 | 13.25 | 95,876 | +0.07(+0.53%) |
Aug 25, 2023 | 13.31 | 13.35 | 13.12 | 13.18 | 72,043 | -0.08(-0.60%) |
Aug 24, 2023 | 13.31 | 13.50 | 13.26 | 13.26 | 48,539 | -0.12(-0.89%) |
Aug 23, 2023 | 13.47 | 13.52 | 13.28 | 13.37 | 72,064 | -0.13(-0.96%) |
Aug 22, 2023 | 13.45 | 13.63 | 13.45 | 13.50 | 91,046 | +0.03(+0.22%) |
Aug 21, 2023 | 13.61 | 13.71 | 13.42 | 13.47 | 136,855 | -0.06(-0.44%) |
Aug 18, 2023 | 13.23 | 13.60 | 13.22 | 13.53 | 200,206 | +0.16(+1.19%) |
Aug 17, 2023 | 13.84 | 13.84 | 12.71 | 13.37 | 336,900 | -0.47(-3.37%) |
Aug 16, 2023 | 14.03 | 14.15 | 13.67 | 13.84 | 179,146 | -0.09(-0.64%) |
Aug 15, 2023 | 13.80 | 14.10 | 13.68 | 13.93 | 178,075 | +0.13(+0.94%) |
Aug 14, 2023 | 13.77 | 13.86 | 13.60 | 13.80 | 136,710 | -0.04(-0.29%) |
Aug 11, 2023 | 13.79 | 13.94 | 13.73 | 13.84 | 96,984 | -0.04(-0.29%) |
Aug 10, 2023 | 13.96 | 14.02 | 13.73 | 13.88 | 93,460 | -0.09(-0.64%) |
Aug 09, 2023 | 13.89 | 14.25 | 13.74 | 13.97 | 159,626 | +0.15(+1.08%) |
Aug 08, 2023 | 13.73 | 13.85 | 13.48 | 13.82 | 65,997 | +0.09(+0.65%) |
Aug 07, 2023 | 13.57 | 13.80 | 13.56 | 13.73 | 68,761 | +0.23(+1.69%) |
Aug 04, 2023 | 13.74 | 13.84 | 13.50 | 13.50 | 45,827 | -0.15(-1.09%) |
Aug 03, 2023 | 13.42 | 13.75 | 13.40 | 13.65 | 50,944 | +0.17(+1.25%) |
Aug 02, 2023 | 13.65 | 13.65 | 13.28 | 13.48 | 60,237 | -0.22(-1.59%) |
Aug 01, 2023 | 13.89 | 13.89 | 13.55 | 13.70 | 72,710 | -0.17(-1.22%) |
Jul 31, 2023 | 13.76 | 13.97 | 13.75 | 13.87 | 50,386 | +0.21(+1.53%) |
Jul 28, 2023 | 13.52 | 13.71 | 13.47 | 13.66 | 143,194 | +0.20(+1.48%) |
Jul 27, 2023 | 13.56 | 13.64 | 13.39 | 13.46 | 42,407 | -0.09(-0.66%) |
Jul 26, 2023 | 13.64 | 13.69 | 13.47 | 13.55 | 86,982 | -0.13(-0.94%) |
Jul 25, 2023 | 13.79 | 13.87 | 13.55 | 13.68 | 79,197 | -0.01(-0.07%) |
Jul 24, 2023 | 13.46 | 13.72 | 13.46 | 13.69 | 58,888 | +0.29(+2.15%) |
Jul 21, 2023 | 13.37 | 13.46 | 13.17 | 13.40 | 57,193 | +0.04(+0.30%) |
Jul 20, 2023 | 13.55 | 13.55 | 13.31 | 13.36 | 62,752 | -0.11(-0.81%) |
Jul 19, 2023 | 13.30 | 13.54 | 13.30 | 13.47 | 101,165 | +0.33(+2.49%) |
Jul 18, 2023 | 13.31 | 13.45 | 13.12 | 13.15 | 60,173 | -0.17(-1.27%) |
Jul 17, 2023 | 13.33 | 13.42 | 13.23 | 13.31 | 79,897 | -0.01(-0.07%) |
Jul 14, 2023 | 13.81 | 13.81 | 13.31 | 13.32 | 63,382 | -0.46(-3.31%) |
Jul 13, 2023 | 13.66 | 14.00 | 13.66 | 13.78 | 111,388 | +0.18(+1.31%) |
Jul 12, 2023 | 13.59 | 13.64 | 13.48 | 13.60 | 98,935 | +0.14(+1.03%) |
Jul 11, 2023 | 13.30 | 13.47 | 13.27 | 13.46 | 105,460 | +0.29(+2.19%) |
Jul 10, 2023 | 13.08 | 13.24 | 13.04 | 13.18 | 86,540 | +0.13(+0.99%) |
Jul 07, 2023 | 12.83 | 13.11 | 12.83 | 13.05 | 67,805 | +0.23(+1.78%) |
Jul 06, 2023 | 13.04 | 13.04 | 12.60 | 12.82 | 121,985 | -0.28(-2.12%) |
Jul 05, 2023 | 13.02 | 13.12 | 12.78 | 13.10 | 120,935 | +0.17(+1.31%) |
Jul 03, 2023 | 12.94 | 13.18 | 12.90 | 12.93 | 37,896 | +0.01(+0.08%) |
Jun 30, 2023 | 12.76 | 12.95 | 12.75 | 12.92 | 64,715 | +0.16(+1.24%) |
Jun 29, 2023 | 12.57 | 12.90 | 12.57 | 12.76 | 63,869 | +0.09(+0.71%) |
Jun 28, 2023 | 12.73 | 12.73 | 12.51 | 12.67 | 254,970 | -0.03(-0.23%) |
Jun 27, 2023 | 12.76 | 12.77 | 12.56 | 12.70 | 108,754 | +0.02(+0.16%) |
Jun 26, 2023 | 12.74 | 12.90 | 12.68 | 12.68 | 102,525 | -0.05(-0.39%) |
Jun 23, 2023 | 12.34 | 12.77 | 12.24 | 12.73 | 198,831 | +0.32(+2.56%) |
Jun 22, 2023 | 12.47 | 12.49 | 12.28 | 12.41 | 222,571 | -0.12(-0.95%) |
Jun 21, 2023 | 12.53 | 12.75 | 12.52 | 12.53 | 171,724 | -0.13(-1.02%) |
Jun 20, 2023 | 12.73 | 12.81 | 12.52 | 12.66 | 345,553 | -0.06(-0.47%) |
Jun 16, 2023 | 12.91 | 13.02 | 12.72 | 12.72 | 248,263 | -0.18(-1.39%) |
Jun 15, 2023 | 13.10 | 13.21 | 12.87 | 12.90 | 176,682 | -0.26(-1.96%) |
Jun 14, 2023 | 13.05 | 13.19 | 12.91 | 13.16 | 128,340 | +0.18(+1.38%) |
Jun 13, 2023 | 12.91 | 13.24 | 12.84 | 12.98 | 78,721 | +0.09(+0.69%) |
Jun 12, 2023 | 12.90 | 12.92 | 12.77 | 12.89 | 75,051 | -0.03(-0.23%) |
Jun 09, 2023 | 13.01 | 13.23 | 12.89 | 12.92 | 69,853 | -0.09(-0.69%) |
Jun 08, 2023 | 13.21 | 13.21 | 12.82 | 13.01 | 143,639 | -0.25(-1.87%) |
Jun 07, 2023 | 13.14 | 13.42 | 13.12 | 13.26 | 115,986 | +0.20(+1.52%) |
Jun 06, 2023 | 12.71 | 13.06 | 12.62 | 13.06 | 80,533 | +0.14(+1.08%) |
Jun 05, 2023 | 13.12 | 13.24 | 12.88 | 12.92 | 90,916 | -0.27(-2.03%) |
Jun 02, 2023 | 13.18 | 13.31 | 13.01 | 13.19 | 115,639 | +0.14(+1.07%) |