Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.01 | 17.02 | 16.73 | 16.84 | 615,214 | +0.02(+0.12%) |
Feb 28, 2024 | 16.61 | 17.00 | 16.57 | 16.82 | 686,043 | +0.04(+0.24%) |
Feb 27, 2024 | 16.81 | 16.85 | 16.68 | 16.78 | 796,119 | +0.08(+0.47%) |
Feb 26, 2024 | 16.73 | 16.83 | 16.62 | 16.70 | 619,886 | -0.11(-0.65%) |
Feb 23, 2024 | 16.86 | 16.90 | 16.75 | 16.81 | 689,071 | -0.11(-0.64%) |
Feb 22, 2024 | 16.92 | 16.97 | 16.80 | 16.92 | 1,176,963 | -0.05(-0.29%) |
Feb 21, 2024 | 16.91 | 17.09 | 16.85 | 16.97 | 1,130,234 | +0.06(+0.35%) |
Feb 20, 2024 | 16.98 | 17.16 | 16.89 | 16.91 | 1,203,821 | -0.24(-1.39%) |
Feb 16, 2024 | 17.11 | 17.49 | 16.99 | 17.15 | 1,636,976 | -0.18(-1.03%) |
Feb 15, 2024 | 17.19 | 17.37 | 17.18 | 17.32 | 1,169,680 | +0.14(+0.81%) |
Feb 14, 2024 | 17.71 | 17.78 | 16.96 | 17.19 | 1,598,194 | -0.16(-0.91%) |
Feb 13, 2024 | 17.07 | 17.43 | 16.84 | 17.34 | 2,355,285 | -0.23(-1.30%) |
Feb 12, 2024 | 17.42 | 17.62 | 17.34 | 17.57 | 1,345,826 | +0.21(+1.20%) |
Feb 09, 2024 | 17.36 | 17.38 | 17.15 | 17.36 | 664,232 | -0.03(-0.17%) |
Feb 08, 2024 | 17.17 | 17.43 | 17.08 | 17.39 | 1,762,842 | +0.27(+1.56%) |
Feb 07, 2024 | 17.23 | 17.26 | 17.08 | 17.13 | 693,712 | -0.10(-0.57%) |
Feb 06, 2024 | 16.73 | 17.25 | 16.70 | 17.23 | 808,881 | +0.45(+2.66%) |
Feb 05, 2024 | 16.80 | 16.99 | 16.66 | 16.78 | 623,224 | -0.31(-1.80%) |
Feb 02, 2024 | 16.99 | 17.23 | 16.83 | 17.09 | 671,834 | -0.20(-1.15%) |
Feb 01, 2024 | 17.07 | 17.28 | 16.91 | 17.28 | 917,625 | +0.19(+1.10%) |
Jan 31, 2024 | 17.42 | 17.56 | 17.06 | 17.10 | 861,663 | -0.33(-1.88%) |
Jan 30, 2024 | 17.47 | 17.60 | 17.35 | 17.42 | 758,354 | -0.15(-0.85%) |
Jan 29, 2024 | 17.44 | 17.60 | 17.32 | 17.57 | 671,533 | +0.09(+0.51%) |
Jan 26, 2024 | 17.74 | 17.74 | 17.43 | 17.48 | 582,351 | -0.14(-0.79%) |
Jan 25, 2024 | 17.40 | 17.63 | 17.32 | 17.62 | 1,003,419 | +0.49(+2.89%) |
Jan 24, 2024 | 17.57 | 17.57 | 17.06 | 17.13 | 944,679 | -0.21(-1.20%) |
Jan 23, 2024 | 17.49 | 17.49 | 17.21 | 17.33 | 762,348 | -0.02(-0.11%) |
Jan 22, 2024 | 17.41 | 17.59 | 17.28 | 17.35 | 727,992 | +0.05(+0.29%) |
Jan 19, 2024 | 17.25 | 17.39 | 17.06 | 17.30 | 855,458 | +0.17(+0.98%) |
Jan 18, 2024 | 17.31 | 17.31 | 16.98 | 17.14 | 571,074 | -0.13(-0.75%) |
Jan 17, 2024 | 17.19 | 17.48 | 17.08 | 17.26 | 736,382 | -0.22(-1.25%) |
Jan 16, 2024 | 17.53 | 17.64 | 17.36 | 17.48 | 848,423 | -0.22(-1.23%) |
Jan 12, 2024 | 17.92 | 17.94 | 17.62 | 17.70 | 582,340 | -0.01(-0.06%) |
Jan 11, 2024 | 17.74 | 17.85 | 17.63 | 17.71 | 751,916 | -0.16(-0.89%) |
Jan 10, 2024 | 17.79 | 17.93 | 17.78 | 17.87 | 868,865 | +0.02(+0.11%) |
Jan 09, 2024 | 17.65 | 17.86 | 17.63 | 17.85 | 899,200 | -0.07(-0.39%) |
Jan 08, 2024 | 17.81 | 18.01 | 17.74 | 17.92 | 771,716 | +0.14(+0.78%) |
Jan 05, 2024 | 17.78 | 18.03 | 17.67 | 17.78 | 1,107,923 | -0.14(-0.77%) |
Jan 04, 2024 | 17.88 | 18.00 | 17.67 | 17.92 | 2,334,447 | +0.15(+0.84%) |
Jan 03, 2024 | 17.88 | 17.92 | 17.60 | 17.77 | 1,135,467 | -0.30(-1.64%) |
Jan 02, 2024 | 17.93 | 18.21 | 17.89 | 18.07 | 1,004,656 | -0.05(-0.27%) |
Dec 29, 2023 | 18.35 | 18.43 | 18.12 | 18.12 | 827,156 | -0.36(-1.93%) |
Dec 28, 2023 | 18.32 | 18.53 | 18.32 | 18.47 | 631,805 | +0.04(+0.21%) |
Dec 27, 2023 | 18.46 | 18.51 | 18.30 | 18.43 | 693,433 | -0.04(-0.21%) |
Dec 26, 2023 | 18.35 | 18.57 | 18.25 | 18.47 | 1,025,949 | +0.19(+1.03%) |
Dec 22, 2023 | 18.45 | 18.60 | 18.21 | 18.28 | 1,085,928 | -0.03(-0.16%) |
Dec 21, 2023 | 18.50 | 18.50 | 18.17 | 18.31 | 1,168,744 | +0.25(+1.37%) |
Dec 20, 2023 | 18.23 | 18.57 | 18.07 | 18.07 | 1,511,117 | -0.17(-0.92%) |
Dec 19, 2023 | 18.22 | 18.32 | 18.03 | 18.23 | 1,875,175 | +0.06(+0.33%) |
Dec 18, 2023 | 18.48 | 18.48 | 18.12 | 18.18 | 1,253,039 | -0.15(-0.81%) |
Dec 15, 2023 | 18.49 | 18.55 | 18.10 | 18.32 | 2,766,084 | -0.17(-0.91%) |
Dec 14, 2023 | 18.30 | 18.50 | 17.93 | 18.49 | 2,043,150 | +0.75(+4.24%) |
Dec 13, 2023 | 16.97 | 17.88 | 16.83 | 17.74 | 1,213,370 | +0.78(+4.57%) |
Dec 12, 2023 | 16.92 | 17.05 | 16.82 | 16.96 | 702,569 | +0.03(+0.17%) |
Dec 11, 2023 | 17.10 | 17.12 | 16.81 | 16.94 | 1,444,297 | -0.15(-0.86%) |
Dec 08, 2023 | 16.99 | 17.09 | 16.80 | 17.08 | 681,039 | +0.06(+0.35%) |
Dec 07, 2023 | 17.01 | 17.13 | 16.88 | 17.02 | 1,152,483 | -0.01(-0.06%) |
Dec 06, 2023 | 17.24 | 17.38 | 17.01 | 17.03 | 835,346 | -0.08(-0.46%) |
Dec 05, 2023 | 17.25 | 17.25 | 16.99 | 17.11 | 705,242 | -0.20(-1.13%) |
Dec 04, 2023 | 16.94 | 17.33 | 16.90 | 17.31 | 822,740 | +0.29(+1.73%) |
Dec 01, 2023 | 16.41 | 17.10 | 16.34 | 17.01 | 1,446,051 | +0.58(+3.52%) |
Nov 30, 2023 | 16.24 | 16.47 | 16.20 | 16.43 | 1,018,392 | +0.23(+1.39%) |
Nov 29, 2023 | 16.57 | 16.66 | 16.17 | 16.21 | 990,228 | -0.16(-0.96%) |
Nov 28, 2023 | 16.30 | 16.42 | 16.17 | 16.37 | 734,594 | +0.01(+0.06%) |
Nov 27, 2023 | 16.36 | 16.48 | 16.33 | 16.36 | 886,133 | -0.16(-0.95%) |
Nov 24, 2023 | 16.53 | 16.57 | 16.37 | 16.51 | 355,023 | +0.00(+0.00%) |
Nov 22, 2023 | 16.55 | 16.62 | 16.40 | 16.51 | 616,552 | +0.17(+1.02%) |
Nov 21, 2023 | 16.40 | 16.49 | 16.24 | 16.35 | 521,902 | -0.18(-1.07%) |
Nov 20, 2023 | 16.46 | 16.52 | 16.31 | 16.52 | 621,048 | +0.02(+0.12%) |
Nov 17, 2023 | 16.53 | 16.55 | 16.36 | 16.50 | 968,523 | +0.18(+1.08%) |
Nov 16, 2023 | 16.51 | 16.60 | 16.19 | 16.33 | 596,305 | -0.16(-0.95%) |
Nov 15, 2023 | 16.47 | 16.64 | 16.41 | 16.48 | 748,998 | -0.08(-0.47%) |
Nov 14, 2023 | 16.34 | 16.83 | 16.27 | 16.56 | 1,422,182 | +0.94(+6.03%) |
Nov 13, 2023 | 15.70 | 15.80 | 15.56 | 15.62 | 602,236 | -0.24(-1.49%) |
Nov 10, 2023 | 15.88 | 15.94 | 15.72 | 15.86 | 677,110 | +0.13(+0.81%) |
Nov 09, 2023 | 16.16 | 16.19 | 15.64 | 15.73 | 821,772 | -0.36(-2.26%) |
Nov 08, 2023 | 15.99 | 16.13 | 15.90 | 16.09 | 790,529 | +0.11(+0.68%) |
Nov 07, 2023 | 16.39 | 16.47 | 15.93 | 15.98 | 1,068,602 | -0.39(-2.40%) |
Nov 06, 2023 | 16.59 | 16.61 | 16.24 | 16.38 | 914,146 | -0.29(-1.77%) |
Nov 03, 2023 | 16.76 | 17.05 | 16.63 | 16.67 | 1,416,933 | +0.27(+1.62%) |
Nov 02, 2023 | 16.27 | 16.48 | 16.14 | 16.41 | 1,066,730 | +0.48(+3.02%) |
Nov 01, 2023 | 15.52 | 15.94 | 15.40 | 15.92 | 1,734,874 | +0.36(+2.33%) |
Oct 31, 2023 | 14.69 | 15.62 | 14.43 | 15.56 | 1,940,833 | +1.10(+7.60%) |
Oct 30, 2023 | 14.37 | 14.49 | 14.25 | 14.46 | 928,706 | +0.26(+1.87%) |
Oct 27, 2023 | 14.54 | 14.54 | 14.09 | 14.20 | 1,016,651 | -0.28(-1.96%) |
Oct 26, 2023 | 14.34 | 14.64 | 14.34 | 14.48 | 674,481 | +0.26(+1.79%) |
Oct 25, 2023 | 14.38 | 14.49 | 14.15 | 14.23 | 699,560 | -0.32(-2.23%) |
Oct 24, 2023 | 14.37 | 14.56 | 14.30 | 14.55 | 1,339,192 | +0.31(+2.21%) |
Oct 23, 2023 | 14.47 | 14.60 | 14.23 | 14.24 | 843,224 | -0.31(-2.16%) |
Oct 20, 2023 | 14.83 | 14.91 | 14.55 | 14.55 | 1,277,151 | -0.18(-1.20%) |
Oct 19, 2023 | 14.75 | 15.09 | 14.65 | 14.73 | 978,319 | -0.11(-0.73%) |
Oct 18, 2023 | 15.09 | 15.09 | 14.80 | 14.84 | 926,960 | -0.33(-2.20%) |
Oct 17, 2023 | 14.71 | 15.36 | 14.71 | 15.17 | 1,215,516 | +0.27(+1.84%) |
Oct 16, 2023 | 14.82 | 14.93 | 14.64 | 14.89 | 1,329,073 | +0.28(+1.95%) |
Oct 13, 2023 | 15.02 | 15.06 | 14.54 | 14.61 | 1,164,175 | -0.25(-1.65%) |
Oct 12, 2023 | 15.05 | 15.05 | 14.79 | 14.86 | 1,160,495 | -0.26(-1.69%) |
Oct 11, 2023 | 14.96 | 15.18 | 14.96 | 15.11 | 1,148,895 | +0.27(+1.79%) |
Oct 10, 2023 | 14.61 | 15.02 | 14.61 | 14.85 | 916,664 | +0.19(+1.27%) |
Oct 09, 2023 | 14.43 | 14.84 | 14.36 | 14.66 | 758,532 | +0.10(+0.67%) |
Oct 06, 2023 | 14.58 | 14.75 | 14.33 | 14.56 | 1,125,158 | -0.15(-1.00%) |
Oct 05, 2023 | 14.50 | 14.77 | 14.45 | 14.71 | 1,386,473 | +0.17(+1.15%) |
Oct 04, 2023 | 14.42 | 14.61 | 14.31 | 14.54 | 762,622 | +0.19(+1.30%) |
Oct 03, 2023 | 14.56 | 14.59 | 14.18 | 14.35 | 1,364,984 | -0.26(-1.81%) |
Oct 02, 2023 | 14.89 | 15.02 | 14.50 | 14.62 | 1,260,462 | -0.35(-2.36%) |
Sep 29, 2023 | 15.28 | 15.33 | 14.83 | 14.97 | 1,180,689 | -0.09(-0.59%) |
Sep 28, 2023 | 15.04 | 15.19 | 15.00 | 15.06 | 2,366,811 | +0.07(+0.46%) |
Sep 27, 2023 | 15.38 | 15.45 | 14.91 | 14.99 | 3,856,433 | -0.30(-1.99%) |
Sep 26, 2023 | 15.45 | 15.54 | 15.22 | 15.30 | 1,859,088 | -0.26(-1.70%) |
Sep 25, 2023 | 15.34 | 15.58 | 15.42 | 15.56 | 966,993 | +0.11(+0.70%) |
Sep 22, 2023 | 15.78 | 15.92 | 15.44 | 15.45 | 964,182 | -0.28(-1.81%) |
Sep 21, 2023 | 15.90 | 16.07 | 15.74 | 15.74 | 999,909 | -0.30(-1.90%) |
Sep 20, 2023 | 16.33 | 16.46 | 16.02 | 16.04 | 596,602 | -0.12(-0.73%) |
Sep 19, 2023 | 16.21 | 16.35 | 16.14 | 16.16 | 1,096,435 | -0.03(-0.18%) |
Sep 18, 2023 | 16.39 | 16.42 | 16.07 | 16.19 | 862,139 | -0.20(-1.20%) |
Sep 15, 2023 | 16.45 | 16.49 | 16.34 | 16.39 | 2,665,484 | -0.12(-0.71%) |
Sep 14, 2023 | 16.08 | 16.52 | 16.05 | 16.50 | 1,392,599 | +0.64(+4.02%) |
Sep 13, 2023 | 15.98 | 16.06 | 15.83 | 15.87 | 1,059,917 | -0.17(-1.03%) |
Sep 12, 2023 | 15.86 | 16.03 | 15.82 | 16.03 | 681,828 | +0.16(+0.98%) |
Sep 11, 2023 | 16.08 | 16.13 | 15.85 | 15.88 | 726,508 | -0.13(-0.79%) |
Sep 08, 2023 | 16.17 | 16.26 | 15.98 | 16.00 | 686,037 | -0.15(-0.90%) |
Sep 07, 2023 | 16.15 | 16.30 | 16.10 | 16.15 | 1,159,977 | +0.02(+0.12%) |
Sep 06, 2023 | 15.89 | 16.17 | 15.76 | 16.13 | 804,331 | +0.29(+1.84%) |
Sep 05, 2023 | 15.82 | 16.02 | 15.77 | 15.84 | 1,611,502 | -0.13(-0.79%) |
Sep 01, 2023 | 16.01 | 16.12 | 15.90 | 15.96 | 1,145,768 | +0.07(+0.43%) |
Aug 31, 2023 | 15.73 | 15.94 | 15.72 | 15.89 | 1,238,492 | +0.11(+0.68%) |
Aug 30, 2023 | 15.50 | 15.82 | 15.50 | 15.79 | 1,425,302 | +0.26(+1.69%) |
Aug 29, 2023 | 15.24 | 15.54 | 15.18 | 15.53 | 651,200 | +0.26(+1.72%) |
Aug 28, 2023 | 14.99 | 15.46 | 14.99 | 15.26 | 972,557 | +0.30(+2.01%) |
Aug 25, 2023 | 15.01 | 15.12 | 14.89 | 14.96 | 802,828 | +0.00(+0.00%) |
Aug 24, 2023 | 14.86 | 15.18 | 14.83 | 14.96 | 1,438,569 | +0.05(+0.33%) |
Aug 23, 2023 | 14.91 | 15.03 | 14.80 | 14.91 | 1,235,333 | +0.09(+0.59%) |
Aug 22, 2023 | 15.03 | 15.05 | 14.74 | 14.83 | 1,395,824 | -0.12(-0.78%) |
Aug 21, 2023 | 15.31 | 15.32 | 14.77 | 14.94 | 1,500,478 | -0.41(-2.66%) |
Aug 18, 2023 | 15.26 | 15.50 | 15.26 | 15.35 | 1,343,931 | -0.06(-0.38%) |
Aug 17, 2023 | 15.89 | 15.92 | 15.40 | 15.41 | 1,279,215 | -0.41(-2.58%) |
Aug 16, 2023 | 16.19 | 16.25 | 15.81 | 15.82 | 961,427 | -0.35(-2.16%) |
Aug 15, 2023 | 16.34 | 16.37 | 16.10 | 16.17 | 634,247 | -0.30(-1.83%) |
Aug 14, 2023 | 16.58 | 16.66 | 16.45 | 16.47 | 581,064 | -0.15(-0.88%) |
Aug 11, 2023 | 16.68 | 16.68 | 16.50 | 16.61 | 915,025 | -0.14(-0.81%) |
Aug 10, 2023 | 16.72 | 16.92 | 16.63 | 16.75 | 765,825 | +0.01(+0.06%) |
Aug 09, 2023 | 16.59 | 16.91 | 16.53 | 16.74 | 714,719 | +0.08(+0.47%) |
Aug 08, 2023 | 16.64 | 16.71 | 16.53 | 16.66 | 684,342 | -0.21(-1.27%) |
Aug 07, 2023 | 16.72 | 16.91 | 16.60 | 16.88 | 946,105 | +0.10(+0.58%) |
Aug 04, 2023 | 17.08 | 17.18 | 16.66 | 16.78 | 1,168,545 | -0.25(-1.48%) |
Aug 03, 2023 | 17.08 | 17.08 | 16.76 | 17.03 | 1,599,284 | -0.01(-0.06%) |
Aug 02, 2023 | 16.51 | 17.06 | 16.51 | 17.04 | 1,269,358 | +0.29(+1.74%) |
Aug 01, 2023 | 16.51 | 16.77 | 16.37 | 16.75 | 1,353,392 | +0.22(+1.35%) |
Jul 31, 2023 | 16.34 | 16.54 | 16.25 | 16.53 | 747,728 | +0.18(+1.13%) |
Jul 28, 2023 | 16.43 | 16.44 | 16.25 | 16.34 | 621,263 | +0.10(+0.60%) |
Jul 27, 2023 | 16.61 | 16.72 | 16.18 | 16.24 | 916,731 | -0.33(-1.99%) |
Jul 26, 2023 | 16.42 | 16.62 | 16.37 | 16.57 | 608,106 | +0.07(+0.41%) |
Jul 25, 2023 | 16.52 | 16.62 | 16.37 | 16.51 | 766,973 | -0.11(-0.64%) |
Jul 24, 2023 | 16.51 | 16.67 | 16.50 | 16.61 | 636,058 | +0.17(+1.00%) |
Jul 21, 2023 | 16.52 | 16.59 | 16.33 | 16.45 | 1,077,376 | +0.02(+0.12%) |
Jul 20, 2023 | 16.37 | 16.47 | 16.16 | 16.43 | 619,591 | +0.13(+0.77%) |
Jul 19, 2023 | 16.17 | 16.34 | 16.07 | 16.30 | 617,460 | +0.27(+1.70%) |
Jul 18, 2023 | 15.99 | 16.08 | 15.83 | 16.03 | 621,509 | +0.11(+0.67%) |
Jul 17, 2023 | 15.68 | 15.96 | 15.68 | 15.92 | 888,284 | +0.17(+1.05%) |
Jul 14, 2023 | 15.78 | 15.83 | 15.60 | 15.76 | 894,056 | -0.07(-0.43%) |
Jul 13, 2023 | 16.09 | 16.09 | 15.83 | 15.83 | 1,650,707 | -0.26(-1.63%) |
Jul 12, 2023 | 16.19 | 16.29 | 16.07 | 16.09 | 1,391,368 | +0.16(+0.98%) |
Jul 11, 2023 | 15.52 | 16.01 | 15.42 | 15.93 | 1,717,854 | +0.61(+3.99%) |
Jul 10, 2023 | 15.09 | 15.33 | 15.07 | 15.32 | 1,040,012 | +0.17(+1.09%) |
Jul 07, 2023 | 15.21 | 15.37 | 15.14 | 15.16 | 722,955 | -0.08(-0.51%) |
Jul 06, 2023 | 15.02 | 15.26 | 14.78 | 15.23 | 776,650 | +0.00(+0.00%) |
Jul 05, 2023 | 15.11 | 15.40 | 14.91 | 15.23 | 892,302 | -0.04(-0.25%) |
Jul 03, 2023 | 14.95 | 15.29 | 14.95 | 15.27 | 355,453 | +0.28(+1.88%) |
Jun 30, 2023 | 15.13 | 15.15 | 14.80 | 14.99 | 1,137,681 | +0.03(+0.20%) |
Jun 29, 2023 | 14.49 | 14.96 | 14.44 | 14.96 | 907,894 | +0.43(+2.94%) |
Jun 28, 2023 | 14.64 | 14.65 | 14.46 | 14.53 | 1,148,003 | -0.13(-0.86%) |
Jun 27, 2023 | 14.39 | 14.67 | 14.29 | 14.66 | 808,934 | +0.32(+2.24%) |
Jun 26, 2023 | 13.81 | 14.37 | 13.81 | 14.34 | 975,390 | +0.48(+3.43%) |
Jun 23, 2023 | 13.93 | 14.08 | 13.73 | 13.86 | 1,968,770 | -0.26(-1.86%) |
Jun 22, 2023 | 14.49 | 14.49 | 14.08 | 14.13 | 1,468,391 | -0.30(-2.09%) |
Jun 21, 2023 | 14.62 | 14.70 | 14.40 | 14.43 | 2,152,295 | -0.29(-1.98%) |
Jun 20, 2023 | 14.81 | 14.98 | 14.60 | 14.72 | 1,882,885 | -0.12(-0.79%) |
Jun 16, 2023 | 14.91 | 14.91 | 14.64 | 14.84 | 2,721,024 | +0.13(+0.86%) |
Jun 15, 2023 | 14.42 | 14.72 | 14.34 | 14.71 | 1,258,824 | +0.19(+1.34%) |
Jun 14, 2023 | 14.42 | 14.64 | 14.40 | 14.52 | 1,721,017 | +0.18(+1.29%) |
Jun 13, 2023 | 14.25 | 14.50 | 14.25 | 14.33 | 910,981 | +0.03(+0.20%) |
Jun 12, 2023 | 14.27 | 14.40 | 14.16 | 14.30 | 607,231 | +0.01(+0.07%) |
Jun 09, 2023 | 14.27 | 14.35 | 14.21 | 14.29 | 705,530 | -0.05(-0.34%) |
Jun 08, 2023 | 14.40 | 14.47 | 14.06 | 14.34 | 854,906 | -0.07(-0.47%) |
Jun 07, 2023 | 13.88 | 14.49 | 13.85 | 14.41 | 1,031,991 | +0.66(+4.83%) |
Jun 06, 2023 | 13.27 | 13.79 | 13.23 | 13.74 | 883,894 | +0.51(+3.85%) |
Jun 05, 2023 | 13.19 | 13.32 | 13.02 | 13.23 | 1,505,414 | -0.12(-0.93%) |
Jun 02, 2023 | 13.03 | 13.44 | 12.95 | 13.36 | 800,239 | +0.55(+4.28%) |
Jun 01, 2023 | 12.86 | 12.89 | 12.62 | 12.81 | 1,544,540 | +0.00(+0.00%) |
May 31, 2023 | 12.74 | 12.83 | 12.66 | 12.81 | 1,895,487 | +0.05(+0.38%) |
May 30, 2023 | 12.93 | 12.99 | 12.70 | 12.76 | 608,008 | -0.11(-0.82%) |
May 26, 2023 | 12.72 | 12.90 | 12.65 | 12.87 | 675,756 | +0.13(+1.06%) |
May 25, 2023 | 12.82 | 12.86 | 12.62 | 12.74 | 947,746 | -0.19(-1.49%) |
May 24, 2023 | 13.25 | 13.25 | 12.88 | 12.93 | 924,975 | -0.37(-2.75%) |
May 23, 2023 | 13.34 | 13.64 | 13.25 | 13.29 | 773,215 | -0.04(-0.29%) |
May 22, 2023 | 13.19 | 13.36 | 13.06 | 13.33 | 702,513 | +0.26(+1.99%) |
May 19, 2023 | 13.45 | 13.45 | 13.05 | 13.07 | 1,004,041 | -0.22(-1.66%) |
May 18, 2023 | 13.39 | 13.60 | 13.22 | 13.29 | 1,061,930 | -0.12(-0.93%) |
May 17, 2023 | 13.28 | 13.48 | 13.17 | 13.42 | 839,924 | +0.25(+1.90%) |
May 16, 2023 | 13.74 | 13.83 | 13.16 | 13.17 | 755,907 | -0.61(-4.40%) |
May 15, 2023 | 13.66 | 13.88 | 13.60 | 13.77 | 609,510 | +0.12(+0.84%) |
May 12, 2023 | 13.69 | 13.72 | 13.54 | 13.66 | 528,999 | -0.01(-0.07%) |
May 11, 2023 | 13.65 | 13.73 | 13.58 | 13.67 | 689,070 | -0.13(-0.98%) |
May 10, 2023 | 13.92 | 13.99 | 13.63 | 13.80 | 818,085 | +0.06(+0.42%) |
May 09, 2023 | 13.69 | 13.85 | 13.48 | 13.74 | 1,063,978 | -0.19(-1.38%) |
May 08, 2023 | 14.00 | 14.08 | 13.82 | 13.94 | 797,348 | -0.11(-0.75%) |
May 05, 2023 | 14.03 | 14.11 | 13.81 | 14.04 | 713,330 | +0.22(+1.60%) |
May 04, 2023 | 13.61 | 13.94 | 13.51 | 13.82 | 1,131,808 | +0.11(+0.77%) |
May 03, 2023 | 13.80 | 14.10 | 13.71 | 13.72 | 1,221,095 | +0.01(+0.07%) |
May 02, 2023 | 13.85 | 13.92 | 13.56 | 13.71 | 1,129,342 | -0.24(-1.72%) |
May 01, 2023 | 14.05 | 14.15 | 13.86 | 13.95 | 655,312 | -0.15(-1.09%) |
Apr 28, 2023 | 13.70 | 14.23 | 13.70 | 14.10 | 1,100,455 | +0.37(+2.66%) |
Apr 27, 2023 | 13.54 | 13.83 | 13.53 | 13.73 | 596,762 | +0.20(+1.49%) |
Apr 26, 2023 | 13.67 | 13.89 | 13.48 | 13.53 | 604,375 | -0.29(-2.09%) |
Apr 25, 2023 | 13.85 | 13.97 | 13.78 | 13.82 | 724,062 | -0.15(-1.10%) |
Apr 24, 2023 | 14.18 | 14.18 | 13.83 | 13.98 | 492,526 | -0.18(-1.29%) |
Apr 21, 2023 | 14.22 | 14.22 | 13.95 | 14.16 | 741,277 | -0.01(-0.07%) |
Apr 20, 2023 | 14.06 | 14.25 | 14.02 | 14.17 | 1,194,220 | -0.02(-0.14%) |
Apr 19, 2023 | 13.77 | 14.22 | 13.71 | 14.19 | 2,483,218 | +0.29(+2.07%) |
Apr 18, 2023 | 13.90 | 14.04 | 13.78 | 13.90 | 1,055,462 | +0.03(+0.21%) |
Apr 17, 2023 | 13.71 | 13.93 | 13.59 | 13.87 | 1,435,526 | +0.22(+1.62%) |
Apr 14, 2023 | 13.88 | 13.98 | 13.51 | 13.65 | 880,152 | -0.20(-1.46%) |
Apr 13, 2023 | 13.94 | 13.94 | 13.60 | 13.85 | 747,802 | +0.00(+0.00%) |
Apr 12, 2023 | 14.24 | 14.24 | 13.80 | 13.85 | 926,579 | -0.22(-1.57%) |
Apr 11, 2023 | 14.18 | 14.23 | 13.99 | 14.07 | 776,256 | -0.04(-0.27%) |
Apr 10, 2023 | 14.10 | 14.23 | 13.89 | 14.11 | 874,878 | -0.06(-0.41%) |
Apr 06, 2023 | 14.10 | 14.19 | 13.95 | 14.17 | 608,930 | +0.16(+1.17%) |
Apr 05, 2023 | 13.98 | 14.06 | 13.89 | 14.00 | 613,470 | -0.07(-0.48%) |
Apr 04, 2023 | 14.28 | 14.30 | 13.96 | 14.07 | 1,216,422 | -0.19(-1.35%) |
Apr 03, 2023 | 14.49 | 14.67 | 14.21 | 14.26 | 1,324,653 | -0.21(-1.46%) |
Mar 31, 2023 | 14.03 | 14.49 | 14.03 | 14.47 | 1,414,453 | +0.60(+4.29%) |
Mar 30, 2023 | 14.01 | 14.09 | 13.75 | 13.88 | 745,933 | +0.04(+0.28%) |
Mar 29, 2023 | 13.83 | 13.90 | 13.69 | 13.84 | 891,204 | +0.18(+1.34%) |
Mar 28, 2023 | 13.46 | 13.72 | 13.39 | 13.66 | 840,438 | +0.09(+0.64%) |
Mar 27, 2023 | 13.84 | 13.86 | 13.50 | 13.57 | 1,221,237 | -0.07(-0.49%) |
Mar 24, 2023 | 13.10 | 13.66 | 13.03 | 13.64 | 1,579,487 | +0.48(+3.65%) |
Mar 23, 2023 | 13.08 | 13.56 | 13.05 | 13.16 | 1,324,855 | +0.11(+0.81%) |
Mar 22, 2023 | 13.62 | 13.62 | 13.02 | 13.05 | 1,314,501 | -0.64(-4.70%) |
Mar 21, 2023 | 13.57 | 13.87 | 13.56 | 13.70 | 1,659,545 | +0.34(+2.52%) |
Mar 20, 2023 | 13.02 | 13.48 | 13.02 | 13.36 | 1,200,152 | +0.44(+3.42%) |
Mar 17, 2023 | 13.17 | 13.17 | 12.87 | 12.92 | 2,190,487 | -0.34(-2.54%) |
Mar 16, 2023 | 13.40 | 13.40 | 12.87 | 13.25 | 1,941,725 | -0.31(-2.27%) |
Mar 15, 2023 | 13.23 | 13.57 | 13.23 | 13.56 | 1,635,340 | -0.01(-0.07%) |
Mar 14, 2023 | 13.84 | 13.90 | 13.43 | 13.57 | 879,689 | +0.22(+1.66%) |
Mar 13, 2023 | 13.05 | 13.41 | 12.96 | 13.35 | 1,724,808 | +0.07(+0.50%) |
Mar 10, 2023 | 13.75 | 13.77 | 13.19 | 13.28 | 954,061 | -0.52(-3.79%) |
Mar 09, 2023 | 14.14 | 14.17 | 13.81 | 13.81 | 947,986 | -0.31(-2.22%) |
Mar 08, 2023 | 14.09 | 14.26 | 14.02 | 14.12 | 1,425,051 | +0.01(+0.07%) |
Mar 07, 2023 | 14.56 | 14.60 | 13.96 | 14.11 | 1,381,364 | -0.45(-3.07%) |
Mar 06, 2023 | 14.69 | 14.75 | 14.47 | 14.56 | 1,101,956 | -0.13(-0.91%) |
Mar 03, 2023 | 14.69 | 14.73 | 14.54 | 14.69 | 945,166 | +0.15(+1.05%) |
Mar 02, 2023 | 14.49 | 14.59 | 14.43 | 14.54 | 605,309 | -0.07(-0.46%) |