Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.88 | 10.91 | 10.79 | 10.85 | 78,096 | -0.05(-0.45%) |
Feb 28, 2024 | 11.33 | 11.33 | 10.79 | 10.89 | 24,153 | -0.26(-2.29%) |
Feb 27, 2024 | 11.10 | 11.33 | 11.07 | 11.15 | 64,785 | +0.06(+0.54%) |
Feb 26, 2024 | 10.81 | 11.10 | 10.74 | 11.09 | 31,082 | -0.01(-0.09%) |
Feb 23, 2024 | 10.69 | 11.53 | 10.69 | 11.10 | 63,180 | +0.06(+0.52%) |
Feb 22, 2024 | 11.49 | 11.49 | 10.98 | 11.04 | 38,412 | +0.14(+1.31%) |
Feb 21, 2024 | 10.93 | 10.94 | 10.87 | 10.90 | 73,065 | +0.38(+3.61%) |
Feb 20, 2024 | 10.59 | 10.74 | 10.46 | 10.52 | 30,840 | +0.03(+0.28%) |
Feb 16, 2024 | 10.89 | 10.89 | 10.43 | 10.49 | 32,811 | +0.41(+4.07%) |
Feb 15, 2024 | 10.10 | 10.11 | 10.07 | 10.08 | 64,926 | -0.14(-1.37%) |
Feb 14, 2024 | 10.52 | 10.52 | 10.12 | 10.22 | 68,432 | +0.04(+0.39%) |
Feb 13, 2024 | 10.20 | 10.20 | 10.05 | 10.18 | 37,889 | -0.12(-1.17%) |
Feb 12, 2024 | 10.51 | 10.51 | 10.28 | 10.30 | 60,183 | +0.18(+1.78%) |
Feb 09, 2024 | 10.03 | 10.20 | 9.965 | 10.12 | 49,243 | -0.14(-1.36%) |
Feb 08, 2024 | 10.00 | 10.38 | 10.00 | 10.26 | 57,088 | +0.09(+0.88%) |
Feb 07, 2024 | 10.17 | 10.19 | 10.08 | 10.17 | 41,399 | -0.24(-2.31%) |
Feb 06, 2024 | 10.26 | 10.41 | 10.26 | 10.41 | 111,221 | +0.40(+4.00%) |
Feb 05, 2024 | 9.930 | 10.05 | 9.820 | 10.01 | 78,898 | +0.05(+0.50%) |
Feb 02, 2024 | 9.970 | 9.970 | 9.910 | 9.960 | 45,224 | +0.07(+0.66%) |
Feb 01, 2024 | 9.950 | 9.950 | 9.840 | 9.895 | 60,681 | -0.12(-1.15%) |
Jan 31, 2024 | 9.980 | 10.12 | 9.980 | 10.01 | 38,372 | +0.03(+0.32%) |
Jan 30, 2024 | 10.01 | 10.01 | 9.930 | 9.978 | 34,941 | -0.30(-2.94%) |
Jan 29, 2024 | 10.42 | 10.42 | 10.21 | 10.28 | 72,011 | -0.18(-1.74%) |
Jan 26, 2024 | 10.42 | 10.47 | 10.37 | 10.46 | 30,195 | +0.19(+1.87%) |
Jan 25, 2024 | 10.38 | 10.43 | 10.26 | 10.27 | 52,885 | -0.10(-0.96%) |
Jan 24, 2024 | 10.48 | 10.53 | 10.37 | 10.37 | 112,590 | +0.24(+2.37%) |
Jan 23, 2024 | 10.03 | 10.22 | 10.03 | 10.13 | 227,889 | +0.25(+2.48%) |
Jan 22, 2024 | 9.850 | 9.900 | 9.850 | 9.885 | 102,429 | -0.34(-3.28%) |
Jan 19, 2024 | 10.11 | 10.27 | 10.10 | 10.22 | 101,063 | -0.36(-3.44%) |
Jan 18, 2024 | 10.41 | 10.61 | 10.41 | 10.58 | 368,297 | +0.01(+0.13%) |
Jan 17, 2024 | 10.55 | 10.57 | 10.31 | 10.57 | 106,321 | -0.43(-3.91%) |
Jan 16, 2024 | 11.07 | 11.13 | 10.96 | 11.00 | 112,836 | -0.38(-3.34%) |
Jan 12, 2024 | 11.37 | 11.40 | 11.27 | 11.38 | 53,651 | +0.29(+2.62%) |
Jan 11, 2024 | 11.17 | 11.44 | 10.98 | 11.09 | 234,515 | +0.19(+1.74%) |
Jan 10, 2024 | 10.96 | 10.96 | 10.86 | 10.90 | 46,354 | +0.02(+0.18%) |
Jan 09, 2024 | 10.87 | 11.37 | 10.87 | 10.88 | 72,296 | -0.34(-3.03%) |
Jan 08, 2024 | 11.55 | 11.55 | 11.11 | 11.22 | 44,405 | -0.09(-0.80%) |
Jan 05, 2024 | 10.94 | 11.77 | 10.94 | 11.31 | 37,405 | +0.12(+1.07%) |
Jan 04, 2024 | 11.46 | 11.46 | 11.16 | 11.19 | 75,158 | -0.23(-2.01%) |
Jan 03, 2024 | 11.38 | 11.42 | 11.38 | 11.42 | 21,882 | +0.02(+0.13%) |
Jan 02, 2024 | 11.50 | 11.72 | 11.08 | 11.40 | 45,925 | -0.13(-1.17%) |
Dec 29, 2023 | 11.10 | 12.00 | 11.10 | 11.54 | 53,510 | +0.11(+0.96%) |
Dec 28, 2023 | 11.43 | 11.48 | 11.39 | 11.43 | 43,252 | +0.25(+2.24%) |
Dec 27, 2023 | 11.30 | 11.30 | 11.13 | 11.18 | 29,880 | -0.08(-0.69%) |
Dec 26, 2023 | 10.94 | 11.26 | 10.88 | 11.26 | 35,440 | +0.11(+0.96%) |
Dec 22, 2023 | 11.58 | 11.58 | 11.11 | 11.15 | 40,957 | -0.04(-0.38%) |
Dec 21, 2023 | 10.75 | 11.21 | 10.75 | 11.19 | 58,874 | +0.34(+3.15%) |
Dec 20, 2023 | 10.96 | 11.00 | 10.84 | 10.85 | 32,060 | -0.19(-1.72%) |
Dec 19, 2023 | 10.54 | 11.08 | 10.54 | 11.04 | 91,309 | +0.13(+1.17%) |
Dec 18, 2023 | 10.77 | 10.94 | 10.77 | 10.91 | 71,147 | -0.07(-0.61%) |
Dec 15, 2023 | 11.03 | 11.09 | 10.70 | 10.98 | 78,862 | +0.05(+0.46%) |
Dec 14, 2023 | 10.88 | 10.94 | 10.82 | 10.93 | 68,442 | +0.22(+2.05%) |
Dec 13, 2023 | 10.64 | 10.76 | 10.32 | 10.71 | 66,160 | -0.34(-3.08%) |
Dec 12, 2023 | 10.94 | 11.05 | 10.66 | 11.05 | 94,934 | +0.20(+1.84%) |
Dec 11, 2023 | 10.75 | 10.87 | 10.42 | 10.85 | 262,234 | -0.08(-0.73%) |
Dec 08, 2023 | 10.60 | 11.00 | 10.60 | 10.93 | 34,371 | -0.25(-2.19%) |
Dec 07, 2023 | 11.14 | 11.20 | 11.11 | 11.18 | 72,543 | -0.04(-0.31%) |
Dec 06, 2023 | 11.34 | 11.35 | 11.21 | 11.21 | 57,066 | -0.13(-1.15%) |
Dec 05, 2023 | 11.34 | 11.36 | 11.02 | 11.34 | 59,759 | -0.04(-0.35%) |
Dec 04, 2023 | 11.38 | 11.38 | 11.29 | 11.38 | 70,246 | -0.19(-1.68%) |
Dec 01, 2023 | 11.16 | 11.59 | 11.16 | 11.57 | 36,457 | -0.02(-0.13%) |
Nov 30, 2023 | 11.57 | 11.68 | 11.57 | 11.59 | 51,762 | +0.02(+0.17%) |
Nov 29, 2023 | 11.26 | 11.71 | 11.26 | 11.57 | 34,078 | -0.29(-2.45%) |
Nov 28, 2023 | 11.53 | 11.88 | 11.53 | 11.86 | 37,647 | -0.10(-0.84%) |
Nov 27, 2023 | 11.62 | 12.04 | 11.62 | 11.96 | 27,386 | -0.28(-2.29%) |
Nov 24, 2023 | 12.29 | 12.56 | 12.13 | 12.24 | 19,615 | +0.06(+0.49%) |
Nov 22, 2023 | 12.25 | 12.30 | 12.14 | 12.18 | 21,081 | -0.14(-1.14%) |
Nov 21, 2023 | 12.25 | 12.36 | 12.23 | 12.32 | 37,581 | +0.01(+0.08%) |
Nov 20, 2023 | 12.73 | 12.73 | 12.25 | 12.31 | 39,307 | +0.21(+1.74%) |
Nov 17, 2023 | 12.17 | 12.21 | 12.10 | 12.10 | 40,887 | -0.18(-1.47%) |
Nov 16, 2023 | 12.31 | 12.41 | 12.23 | 12.28 | 38,305 | -0.16(-1.29%) |
Nov 15, 2023 | 12.33 | 12.53 | 12.33 | 12.44 | 41,374 | +0.26(+2.13%) |
Nov 14, 2023 | 12.06 | 12.18 | 12.02 | 12.18 | 58,590 | +0.19(+1.58%) |
Nov 13, 2023 | 11.88 | 11.99 | 11.83 | 11.99 | 67,455 | +0.05(+0.42%) |
Nov 10, 2023 | 11.87 | 11.94 | 11.81 | 11.94 | 42,935 | +0.10(+0.84%) |
Nov 09, 2023 | 11.96 | 12.04 | 11.84 | 11.84 | 49,132 | -0.23(-1.91%) |
Nov 08, 2023 | 12.15 | 12.15 | 12.06 | 12.07 | 43,443 | -0.14(-1.15%) |
Nov 07, 2023 | 12.17 | 12.26 | 12.17 | 12.21 | 56,690 | -0.14(-1.13%) |
Nov 06, 2023 | 12.87 | 12.87 | 12.35 | 12.35 | 54,612 | -0.25(-1.98%) |
Nov 03, 2023 | 12.55 | 12.61 | 12.50 | 12.60 | 40,037 | +0.26(+2.11%) |
Nov 02, 2023 | 12.36 | 12.36 | 12.30 | 12.34 | 36,263 | -0.02(-0.16%) |
Nov 01, 2023 | 12.35 | 12.36 | 12.27 | 12.36 | 51,815 | -0.04(-0.28%) |
Oct 31, 2023 | 12.39 | 12.43 | 12.30 | 12.39 | 102,724 | -0.16(-1.24%) |
Oct 30, 2023 | 12.51 | 12.63 | 12.50 | 12.55 | 29,318 | +0.37(+3.04%) |
Oct 27, 2023 | 11.89 | 12.34 | 11.89 | 12.18 | 31,590 | +0.09(+0.74%) |
Oct 26, 2023 | 12.08 | 12.15 | 12.06 | 12.09 | 40,305 | -0.12(-0.98%) |
Oct 25, 2023 | 12.00 | 12.29 | 12.00 | 12.21 | 54,684 | +0.43(+3.65%) |
Oct 24, 2023 | 11.59 | 11.81 | 11.59 | 11.78 | 144,122 | +0.14(+1.20%) |
Oct 23, 2023 | 11.60 | 11.70 | 11.58 | 11.64 | 85,603 | +0.01(+0.09%) |
Oct 20, 2023 | 11.71 | 11.72 | 11.63 | 11.63 | 63,341 | -0.18(-1.52%) |
Oct 19, 2023 | 11.91 | 11.91 | 11.78 | 11.81 | 92,043 | -0.38(-3.08%) |
Oct 18, 2023 | 12.23 | 12.25 | 12.15 | 12.19 | 52,051 | -0.32(-2.60%) |
Oct 17, 2023 | 12.48 | 12.57 | 12.48 | 12.51 | 283,412 | -0.20(-1.57%) |
Oct 16, 2023 | 12.21 | 12.94 | 12.58 | 12.71 | 60,712 | -0.10(-0.75%) |
Oct 13, 2023 | 12.89 | 12.96 | 12.70 | 12.81 | 42,329 | -0.11(-0.88%) |
Oct 12, 2023 | 12.66 | 13.30 | 12.66 | 12.92 | 48,865 | +0.05(+0.39%) |
Oct 11, 2023 | 12.91 | 12.99 | 12.83 | 12.87 | 46,473 | +0.13(+1.02%) |
Oct 10, 2023 | 12.70 | 12.78 | 12.70 | 12.74 | 60,551 | +0.06(+0.47%) |
Oct 09, 2023 | 12.57 | 12.70 | 12.57 | 12.68 | 43,081 | -0.04(-0.31%) |
Oct 06, 2023 | 12.71 | 12.80 | 12.61 | 12.72 | 37,287 | +0.21(+1.66%) |
Oct 05, 2023 | 12.51 | 12.55 | 12.46 | 12.51 | 56,972 | +0.06(+0.50%) |
Oct 04, 2023 | 12.44 | 12.49 | 12.42 | 12.45 | 47,114 | -0.33(-2.58%) |
Oct 03, 2023 | 12.57 | 12.79 | 12.57 | 12.78 | 37,854 | -0.28(-2.14%) |
Oct 02, 2023 | 13.16 | 13.19 | 13.05 | 13.06 | 34,215 | -0.10(-0.76%) |
Sep 29, 2023 | 13.26 | 13.26 | 13.16 | 13.16 | 36,934 | -0.04(-0.30%) |
Sep 28, 2023 | 13.12 | 13.23 | 13.09 | 13.20 | 37,616 | +0.13(+0.99%) |
Sep 27, 2023 | 13.05 | 13.07 | 12.98 | 13.07 | 35,362 | -0.06(-0.46%) |
Sep 26, 2023 | 12.77 | 13.14 | 12.77 | 13.13 | 57,860 | -0.08(-0.61%) |
Sep 25, 2023 | 12.75 | 13.25 | 13.19 | 13.21 | 22,415 | -0.33(-2.44%) |
Sep 22, 2023 | 13.58 | 13.63 | 13.53 | 13.54 | 67,840 | +0.34(+2.61%) |
Sep 21, 2023 | 13.24 | 13.24 | 13.15 | 13.20 | 10,616 | -0.52(-3.76%) |
Sep 20, 2023 | 13.68 | 13.73 | 13.61 | 13.71 | 25,342 | +0.19(+1.41%) |
Sep 19, 2023 | 13.12 | 13.65 | 13.12 | 13.52 | 22,674 | +0.08(+0.60%) |
Sep 18, 2023 | 13.43 | 13.44 | 13.35 | 13.44 | 30,725 | +0.01(+0.07%) |
Sep 15, 2023 | 13.34 | 13.44 | 13.34 | 13.43 | 61,586 | +0.31(+2.36%) |
Sep 14, 2023 | 13.19 | 13.22 | 13.05 | 13.12 | 98,101 | -0.16(-1.20%) |
Sep 13, 2023 | 13.29 | 13.29 | 13.23 | 13.28 | 21,150 | -0.10(-0.75%) |
Sep 12, 2023 | 13.65 | 13.65 | 13.28 | 13.38 | 24,591 | -0.42(-3.04%) |
Sep 11, 2023 | 13.81 | 13.81 | 13.77 | 13.80 | 27,415 | -0.14(-1.00%) |
Sep 08, 2023 | 13.43 | 13.94 | 13.43 | 13.94 | 24,680 | -0.03(-0.21%) |
Sep 07, 2023 | 14.02 | 14.02 | 13.84 | 13.97 | 27,851 | -0.35(-2.44%) |
Sep 06, 2023 | 14.34 | 14.39 | 14.28 | 14.32 | 42,540 | -0.11(-0.76%) |
Sep 05, 2023 | 14.37 | 14.48 | 14.32 | 14.43 | 48,991 | +0.25(+1.76%) |
Sep 01, 2023 | 14.25 | 14.35 | 14.15 | 14.18 | 22,370 | +0.24(+1.72%) |
Aug 31, 2023 | 13.98 | 14.08 | 13.91 | 13.94 | 18,944 | -0.30(-2.11%) |
Aug 30, 2023 | 14.25 | 14.30 | 14.13 | 14.24 | 13,640 | -0.06(-0.42%) |
Aug 29, 2023 | 14.28 | 14.30 | 14.21 | 14.30 | 48,354 | +0.52(+3.77%) |
Aug 28, 2023 | 13.73 | 13.80 | 13.73 | 13.78 | 40,873 | -0.32(-2.27%) |
Aug 25, 2023 | 14.02 | 14.10 | 13.98 | 14.10 | 60,265 | +0.80(+6.02%) |
Aug 24, 2023 | 13.91 | 13.91 | 13.23 | 13.30 | 44,720 | -0.17(-1.26%) |
Aug 23, 2023 | 13.50 | 13.55 | 13.41 | 13.47 | 110,210 | -0.06(-0.44%) |
Aug 22, 2023 | 13.63 | 13.63 | 13.39 | 13.53 | 170,159 | +0.27(+2.05%) |
Aug 21, 2023 | 13.11 | 13.49 | 12.97 | 13.26 | 335,926 | -0.17(-1.29%) |
Aug 18, 2023 | 13.31 | 13.51 | 13.31 | 13.43 | 48,076 | -0.01(-0.07%) |
Aug 17, 2023 | 13.48 | 13.48 | 13.40 | 13.44 | 138,643 | +0.09(+0.67%) |
Aug 16, 2023 | 13.39 | 13.41 | 13.28 | 13.35 | 60,370 | -0.02(-0.15%) |
Aug 15, 2023 | 13.02 | 13.46 | 13.02 | 13.37 | 91,895 | -0.26(-1.91%) |
Aug 14, 2023 | 13.60 | 13.70 | 13.58 | 13.63 | 36,395 | +0.15(+1.11%) |
Aug 11, 2023 | 13.46 | 13.51 | 13.46 | 13.48 | 26,318 | -0.51(-3.65%) |
Aug 10, 2023 | 14.11 | 14.12 | 13.98 | 13.99 | 22,407 | -0.05(-0.36%) |
Aug 09, 2023 | 14.04 | 14.08 | 13.93 | 14.04 | 35,352 | -0.05(-0.35%) |
Aug 08, 2023 | 13.98 | 14.09 | 13.91 | 14.09 | 32,099 | -0.28(-1.95%) |
Aug 07, 2023 | 14.28 | 14.38 | 14.23 | 14.37 | 34,866 | -0.29(-1.98%) |
Aug 04, 2023 | 14.64 | 14.75 | 14.59 | 14.66 | 23,165 | -0.08(-0.54%) |
Aug 03, 2023 | 14.72 | 14.82 | 14.62 | 14.74 | 21,165 | +0.30(+2.08%) |
Aug 02, 2023 | 14.48 | 14.48 | 14.37 | 14.44 | 11,484 | +0.17(+1.19%) |
Aug 01, 2023 | 14.29 | 14.32 | 14.21 | 14.27 | 12,104 | -0.83(-5.47%) |
Jul 31, 2023 | 14.96 | 15.14 | 14.88 | 15.10 | 20,597 | +0.99(+6.98%) |
Jul 28, 2023 | 14.01 | 14.19 | 13.98 | 14.11 | 44,923 | +0.67(+4.99%) |
Jul 27, 2023 | 13.58 | 13.63 | 13.44 | 13.44 | 20,831 | +0.13(+0.98%) |
Jul 26, 2023 | 13.31 | 13.37 | 13.31 | 13.31 | 12,700 | +0.00(+0.00%) |
Jul 25, 2023 | 13.29 | 13.36 | 13.23 | 13.31 | 26,008 | +0.44(+3.42%) |
Jul 24, 2023 | 12.63 | 12.91 | 12.62 | 12.87 | 48,040 | +0.17(+1.34%) |
Jul 21, 2023 | 12.76 | 12.82 | 12.70 | 12.70 | 26,839 | -0.07(-0.55%) |
Jul 20, 2023 | 12.73 | 12.77 | 12.68 | 12.77 | 29,291 | +0.21(+1.67%) |
Jul 19, 2023 | 12.66 | 12.71 | 12.56 | 12.56 | 29,697 | +0.16(+1.29%) |
Jul 18, 2023 | 12.49 | 12.49 | 12.35 | 12.40 | 30,806 | -0.04(-0.36%) |
Jul 17, 2023 | 12.50 | 12.50 | 12.40 | 12.45 | 29,781 | -0.08(-0.68%) |
Jul 14, 2023 | 12.54 | 12.59 | 12.53 | 12.53 | 232,533 | -0.35(-2.72%) |
Jul 13, 2023 | 12.81 | 12.95 | 12.80 | 12.88 | 21,919 | +0.11(+0.86%) |
Jul 12, 2023 | 12.66 | 12.77 | 12.66 | 12.77 | 16,538 | +0.24(+1.93%) |
Jul 11, 2023 | 12.48 | 12.59 | 12.41 | 12.53 | 84,372 | -0.22(-1.74%) |
Jul 10, 2023 | 12.65 | 12.76 | 12.65 | 12.75 | 45,217 | -0.20(-1.54%) |
Jul 07, 2023 | 12.83 | 13.01 | 12.83 | 12.95 | 93,276 | +0.21(+1.65%) |
Jul 06, 2023 | 12.64 | 12.77 | 12.64 | 12.74 | 45,262 | -0.28(-2.15%) |
Jul 05, 2023 | 12.58 | 13.03 | 12.58 | 13.02 | 36,409 | -0.43(-3.20%) |
Jul 03, 2023 | 13.45 | 13.48 | 13.37 | 13.45 | 9,278 | +0.16(+1.20%) |
Jun 30, 2023 | 13.25 | 13.31 | 13.25 | 13.29 | 16,825 | +0.14(+1.06%) |
Jun 29, 2023 | 13.17 | 13.20 | 13.13 | 13.15 | 45,589 | -0.12(-0.90%) |
Jun 28, 2023 | 13.21 | 13.27 | 13.19 | 13.27 | 22,840 | -0.14(-1.04%) |
Jun 27, 2023 | 13.38 | 13.41 | 13.37 | 13.41 | 72,050 | +0.38(+2.92%) |
Jun 26, 2023 | 13.00 | 13.08 | 13.00 | 13.03 | 71,580 | +0.13(+1.01%) |
Jun 23, 2023 | 12.89 | 12.90 | 12.88 | 12.90 | 53,360 | -0.19(-1.45%) |
Jun 22, 2023 | 13.09 | 13.11 | 13.04 | 13.09 | 39,132 | -0.02(-0.15%) |
Jun 21, 2023 | 13.13 | 13.18 | 13.10 | 13.11 | 22,617 | -0.17(-1.28%) |
Jun 20, 2023 | 13.36 | 13.36 | 13.28 | 13.28 | 22,030 | -0.74(-5.28%) |
Jun 16, 2023 | 14.01 | 14.02 | 13.93 | 14.02 | 19,822 | +0.11(+0.79%) |
Jun 15, 2023 | 13.85 | 13.92 | 13.85 | 13.91 | 31,160 | +0.19(+1.38%) |
Jun 14, 2023 | 13.60 | 13.75 | 13.60 | 13.72 | 24,735 | +0.14(+1.03%) |
Jun 13, 2023 | 13.29 | 13.60 | 13.29 | 13.58 | 261,224 | +0.28(+2.11%) |
Jun 12, 2023 | 13.32 | 13.39 | 13.30 | 13.30 | 40,235 | -0.18(-1.34%) |
Jun 09, 2023 | 13.56 | 13.79 | 13.34 | 13.48 | 34,041 | -0.09(-0.66%) |
Jun 08, 2023 | 13.53 | 13.64 | 13.53 | 13.57 | 43,848 | +0.49(+3.75%) |
Jun 07, 2023 | 13.14 | 13.15 | 13.04 | 13.08 | 17,262 | -0.18(-1.36%) |
Jun 06, 2023 | 12.81 | 13.26 | 12.81 | 13.26 | 117,740 | +0.26(+2.00%) |
Jun 05, 2023 | 13.40 | 13.40 | 12.99 | 13.00 | 41,171 | -0.06(-0.46%) |
Jun 02, 2023 | 13.00 | 13.06 | 12.99 | 13.06 | 40,927 | +0.38(+2.96%) |
Jun 01, 2023 | 12.68 | 12.75 | 12.40 | 12.69 | 99,963 | -0.53(-4.02%) |
May 31, 2023 | 12.94 | 13.25 | 12.94 | 13.22 | 105,352 | -0.11(-0.85%) |
May 30, 2023 | 13.51 | 13.52 | 13.31 | 13.33 | 66,588 | -0.54(-3.89%) |
May 26, 2023 | 14.16 | 14.16 | 13.77 | 13.87 | 44,928 | +0.09(+0.64%) |
May 25, 2023 | 13.93 | 13.93 | 13.77 | 13.78 | 62,188 | -0.23(-1.63%) |
May 24, 2023 | 14.02 | 14.02 | 13.94 | 14.01 | 23,372 | -0.29(-2.03%) |
May 23, 2023 | 14.38 | 14.44 | 14.26 | 14.30 | 33,555 | -0.20(-1.38%) |
May 22, 2023 | 14.44 | 14.55 | 14.44 | 14.50 | 54,461 | +0.21(+1.51%) |
May 19, 2023 | 14.31 | 14.32 | 14.23 | 14.29 | 22,234 | -0.18(-1.21%) |
May 18, 2023 | 14.43 | 14.48 | 14.39 | 14.46 | 25,091 | -0.20(-1.36%) |
May 17, 2023 | 14.69 | 14.72 | 14.60 | 14.66 | 23,785 | -0.29(-1.94%) |
May 16, 2023 | 14.91 | 14.97 | 14.90 | 14.95 | 19,768 | -0.52(-3.36%) |
May 15, 2023 | 15.29 | 15.47 | 15.28 | 15.47 | 31,099 | +0.28(+1.84%) |
May 12, 2023 | 15.18 | 15.20 | 15.16 | 15.19 | 22,054 | -0.61(-3.86%) |
May 11, 2023 | 15.75 | 15.84 | 15.72 | 15.80 | 27,244 | -0.11(-0.69%) |
May 10, 2023 | 15.86 | 15.91 | 15.82 | 15.91 | 19,461 | -0.06(-0.38%) |
May 09, 2023 | 15.90 | 15.97 | 15.90 | 15.97 | 17,828 | +0.36(+2.31%) |
May 08, 2023 | 15.63 | 15.65 | 15.58 | 15.61 | 25,813 | +0.12(+0.77%) |
May 05, 2023 | 15.13 | 15.49 | 15.13 | 15.49 | 20,854 | +0.04(+0.26%) |
May 04, 2023 | 15.44 | 15.46 | 15.44 | 15.45 | 39,056 | +0.07(+0.46%) |
May 03, 2023 | 15.36 | 15.43 | 15.36 | 15.38 | 45,419 | +0.00(+0.00%) |
May 02, 2023 | 15.11 | 15.42 | 15.11 | 15.38 | 19,165 | -0.34(-2.19%) |
May 01, 2023 | 15.72 | 15.81 | 15.66 | 15.72 | 25,732 | +0.01(+0.10%) |
Apr 28, 2023 | 15.66 | 15.75 | 15.66 | 15.71 | 22,152 | +0.21(+1.32%) |
Apr 27, 2023 | 15.45 | 15.55 | 15.40 | 15.51 | 36,210 | -0.21(-1.30%) |
Apr 26, 2023 | 15.88 | 16.08 | 15.70 | 15.71 | 27,458 | -0.13(-0.82%) |
Apr 25, 2023 | 15.93 | 15.96 | 15.84 | 15.84 | 22,796 | -0.21(-1.32%) |
Apr 24, 2023 | 16.09 | 16.13 | 16.01 | 16.05 | 23,735 | -0.20(-1.22%) |
Apr 21, 2023 | 16.26 | 16.28 | 16.23 | 16.25 | 11,318 | -0.10(-0.61%) |
Apr 20, 2023 | 16.52 | 16.54 | 16.34 | 16.35 | 15,317 | -0.23(-1.39%) |
Apr 19, 2023 | 16.41 | 16.63 | 16.41 | 16.58 | 18,234 | -0.08(-0.45%) |
Apr 18, 2023 | 16.74 | 16.74 | 16.61 | 16.66 | 14,533 | +0.10(+0.60%) |
Apr 17, 2023 | 16.53 | 16.61 | 16.47 | 16.55 | 52,943 | -0.16(-0.99%) |
Apr 14, 2023 | 16.81 | 16.81 | 16.69 | 16.72 | 12,164 | -0.25(-1.44%) |
Apr 13, 2023 | 16.95 | 16.98 | 16.92 | 16.96 | 9,391 | -0.20(-1.14%) |
Apr 12, 2023 | 17.33 | 17.33 | 17.15 | 17.16 | 9,237 | -0.09(-0.52%) |
Apr 11, 2023 | 17.32 | 17.38 | 17.25 | 17.25 | 36,285 | +0.51(+3.02%) |
Apr 10, 2023 | 16.69 | 16.78 | 16.65 | 16.75 | 18,626 | -0.06(-0.36%) |
Apr 06, 2023 | 16.66 | 16.80 | 16.66 | 16.80 | 12,460 | -0.18(-1.03%) |
Apr 05, 2023 | 17.10 | 17.10 | 16.79 | 16.98 | 20,915 | -0.10(-0.60%) |
Apr 04, 2023 | 17.05 | 17.11 | 17.00 | 17.08 | 18,833 | -0.11(-0.64%) |
Apr 03, 2023 | 17.12 | 17.20 | 17.12 | 17.19 | 10,572 | +0.02(+0.13%) |
Mar 31, 2023 | 17.30 | 17.30 | 17.17 | 17.17 | 8,270 | -0.30(-1.72%) |
Mar 30, 2023 | 17.16 | 17.53 | 17.16 | 17.47 | 14,814 | +0.19(+1.10%) |
Mar 29, 2023 | 17.26 | 17.32 | 17.11 | 17.28 | 15,846 | -0.17(-0.98%) |
Mar 28, 2023 | 17.34 | 17.45 | 17.30 | 17.45 | 16,061 | +0.26(+1.51%) |
Mar 27, 2023 | 17.07 | 17.19 | 16.99 | 17.19 | 8,970 | -0.39(-2.22%) |
Mar 24, 2023 | 17.60 | 17.69 | 17.58 | 17.58 | 8,855 | -0.55(-3.01%) |
Mar 23, 2023 | 18.28 | 18.28 | 18.07 | 18.12 | 7,205 | +0.01(+0.03%) |
Mar 22, 2023 | 18.12 | 18.23 | 18.08 | 18.12 | 11,591 | -0.24(-1.31%) |
Mar 21, 2023 | 18.32 | 18.36 | 18.24 | 18.36 | 8,325 | -0.09(-0.51%) |
Mar 20, 2023 | 18.42 | 18.48 | 18.41 | 18.45 | 12,863 | +0.15(+0.85%) |
Mar 17, 2023 | 18.34 | 18.34 | 18.20 | 18.30 | 10,585 | +0.05(+0.27%) |
Mar 16, 2023 | 18.14 | 18.30 | 18.07 | 18.25 | 80,801 | +0.19(+1.05%) |
Mar 15, 2023 | 17.98 | 18.06 | 17.97 | 18.06 | 43,402 | -0.13(-0.71%) |
Mar 14, 2023 | 18.23 | 18.23 | 18.15 | 18.19 | 14,530 | -0.09(-0.49%) |
Mar 13, 2023 | 18.25 | 18.36 | 18.18 | 18.28 | 8,697 | +0.14(+0.77%) |
Mar 10, 2023 | 18.06 | 18.20 | 18.05 | 18.14 | 7,008 | +0.14(+0.78%) |
Mar 09, 2023 | 18.18 | 18.19 | 18.00 | 18.00 | 10,504 | -0.68(-3.64%) |
Mar 08, 2023 | 18.62 | 18.72 | 18.62 | 18.68 | 6,015 | -0.13(-0.69%) |
Mar 07, 2023 | 18.98 | 18.98 | 18.81 | 18.81 | 6,711 | -0.46(-2.39%) |
Mar 06, 2023 | 19.15 | 19.30 | 19.15 | 19.27 | 39,414 | -0.39(-1.98%) |
Mar 03, 2023 | 19.60 | 19.67 | 19.56 | 19.66 | 53,353 | -0.02(-0.10%) |
Mar 02, 2023 | 19.48 | 19.68 | 19.48 | 19.68 | 33,209 | +0.74(+3.92%) |