Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.75 | 19.96 | 19.94 | 19.96 | 125,950 | +0.31(+1.59%) |
Mar 27, 2024 | 19.45 | 19.67 | 19.45 | 19.64 | 140,294 | +0.28(+1.46%) |
Mar 26, 2024 | 19.27 | 19.40 | 19.27 | 19.36 | 95,480 | +0.12(+0.61%) |
Mar 25, 2024 | 19.24 | 19.29 | 19.21 | 19.24 | 57,231 | +0.05(+0.25%) |
Mar 22, 2024 | 19.27 | 19.28 | 19.15 | 19.19 | 115,513 | -0.06(-0.30%) |
Mar 21, 2024 | 19.09 | 19.30 | 19.09 | 19.25 | 148,225 | +0.20(+1.02%) |
Mar 20, 2024 | 19.01 | 19.15 | 18.94 | 19.06 | 126,512 | +0.10(+0.51%) |
Mar 19, 2024 | 19.59 | 19.61 | 18.92 | 18.96 | 326,134 | -0.76(-3.86%) |
Mar 18, 2024 | 19.84 | 19.85 | 19.71 | 19.72 | 80,437 | +0.01(+0.05%) |
Mar 15, 2024 | 19.95 | 19.95 | 19.69 | 19.71 | 101,543 | -0.16(-0.79%) |
Mar 14, 2024 | 20.01 | 20.23 | 19.86 | 19.87 | 123,060 | -0.03(-0.15%) |
Mar 13, 2024 | 20.21 | 20.21 | 19.86 | 19.90 | 243,017 | -0.52(-2.53%) |
Mar 12, 2024 | 20.52 | 20.52 | 20.33 | 20.41 | 94,905 | -0.05(-0.24%) |
Mar 11, 2024 | 20.38 | 20.49 | 20.36 | 20.46 | 105,611 | -0.03(-0.14%) |
Mar 08, 2024 | 20.27 | 20.72 | 20.23 | 20.49 | 340,555 | +0.26(+1.30%) |
Mar 07, 2024 | 20.19 | 20.28 | 20.11 | 20.23 | 227,042 | +0.06(+0.29%) |
Mar 06, 2024 | 20.20 | 20.25 | 20.13 | 20.17 | 157,765 | +0.17(+0.83%) |
Mar 05, 2024 | 20.11 | 20.19 | 20.00 | 20.00 | 122,431 | -0.13(-0.63%) |
Mar 04, 2024 | 20.28 | 20.31 | 20.13 | 20.13 | 232,627 | -0.10(-0.48%) |
Mar 01, 2024 | 20.11 | 20.29 | 20.10 | 20.23 | 178,305 | +0.29(+1.47%) |
Feb 29, 2024 | 19.97 | 20.02 | 19.87 | 19.94 | 114,875 | +0.09(+0.44%) |
Feb 28, 2024 | 19.89 | 19.98 | 19.84 | 19.85 | 163,356 | -0.22(-1.12%) |
Feb 27, 2024 | 19.95 | 20.17 | 19.89 | 20.07 | 241,775 | +0.22(+1.13%) |
Feb 26, 2024 | 19.96 | 19.97 | 19.76 | 19.85 | 131,440 | -0.16(-0.78%) |
Feb 23, 2024 | 19.80 | 20.03 | 19.68 | 20.00 | 175,502 | +0.30(+1.53%) |
Feb 22, 2024 | 19.89 | 19.89 | 19.66 | 19.70 | 103,553 | +0.17(+0.85%) |
Feb 21, 2024 | 19.62 | 19.63 | 19.47 | 19.54 | 133,388 | -0.10(-0.50%) |
Feb 20, 2024 | 19.76 | 19.76 | 19.59 | 19.63 | 145,280 | +0.06(+0.29%) |
Feb 16, 2024 | 19.47 | 19.70 | 19.46 | 19.58 | 159,943 | +0.12(+0.64%) |
Feb 15, 2024 | 19.28 | 19.47 | 19.23 | 19.45 | 172,045 | +0.18(+0.94%) |
Feb 14, 2024 | 18.98 | 19.28 | 18.98 | 19.27 | 201,704 | +0.40(+2.12%) |
Feb 13, 2024 | 18.97 | 18.97 | 18.81 | 18.87 | 125,298 | -0.13(-0.70%) |
Feb 12, 2024 | 18.96 | 19.00 | 18.80 | 19.00 | 135,252 | +0.03(+0.15%) |
Feb 09, 2024 | 18.96 | 19.01 | 18.87 | 18.97 | 117,001 | +0.05(+0.25%) |
Feb 08, 2024 | 19.01 | 19.01 | 18.86 | 18.93 | 88,639 | -0.11(-0.60%) |
Feb 07, 2024 | 19.03 | 19.06 | 18.98 | 19.04 | 112,231 | +0.06(+0.30%) |
Feb 06, 2024 | 18.82 | 19.04 | 18.73 | 18.98 | 177,752 | +0.26(+1.38%) |
Feb 05, 2024 | 18.83 | 18.90 | 18.65 | 18.73 | 146,426 | -0.01(-0.05%) |
Feb 02, 2024 | 18.56 | 18.80 | 18.44 | 18.74 | 160,636 | +0.18(+0.98%) |
Feb 01, 2024 | 18.35 | 18.56 | 18.28 | 18.55 | 200,756 | +0.30(+1.62%) |
Jan 31, 2024 | 18.26 | 18.42 | 18.20 | 18.26 | 174,149 | +0.09(+0.47%) |
Jan 30, 2024 | 18.09 | 18.32 | 18.05 | 18.17 | 130,762 | -0.15(-0.83%) |
Jan 29, 2024 | 18.15 | 18.38 | 18.15 | 18.33 | 120,138 | +0.28(+1.53%) |
Jan 26, 2024 | 18.05 | 18.14 | 18.00 | 18.05 | 68,170 | +0.02(+0.11%) |
Jan 25, 2024 | 18.07 | 18.08 | 18.00 | 18.03 | 89,508 | +0.07(+0.37%) |
Jan 24, 2024 | 17.88 | 18.18 | 17.88 | 17.96 | 95,943 | +0.23(+1.29%) |
Jan 23, 2024 | 17.98 | 17.98 | 17.72 | 17.73 | 199,683 | -0.41(-2.26%) |
Jan 22, 2024 | 18.07 | 18.20 | 17.98 | 18.14 | 145,915 | +0.28(+1.55%) |
Jan 19, 2024 | 17.75 | 17.90 | 17.75 | 17.87 | 76,298 | +0.13(+0.75%) |
Jan 18, 2024 | 17.61 | 17.87 | 17.61 | 17.73 | 128,652 | +0.08(+0.43%) |
Jan 17, 2024 | 17.82 | 17.90 | 17.64 | 17.66 | 153,413 | -0.35(-1.96%) |
Jan 16, 2024 | 18.38 | 18.38 | 17.96 | 18.01 | 146,956 | -0.35(-1.92%) |
Jan 12, 2024 | 17.86 | 18.37 | 17.86 | 18.36 | 208,794 | +0.56(+3.16%) |
Jan 11, 2024 | 17.79 | 17.85 | 17.71 | 17.80 | 103,415 | -0.10(-0.53%) |
Jan 10, 2024 | 17.78 | 17.91 | 17.73 | 17.90 | 120,409 | +0.21(+1.19%) |
Jan 09, 2024 | 17.73 | 17.79 | 17.54 | 17.69 | 108,948 | -0.10(-0.54%) |
Jan 08, 2024 | 17.80 | 17.82 | 17.64 | 17.78 | 109,258 | +0.01(+0.05%) |
Jan 05, 2024 | 17.74 | 17.82 | 17.66 | 17.77 | 74,891 | +0.14(+0.81%) |
Jan 04, 2024 | 17.43 | 17.66 | 17.40 | 17.63 | 110,189 | +0.31(+1.76%) |
Jan 03, 2024 | 17.39 | 17.40 | 17.31 | 17.32 | 47,918 | -0.12(-0.71%) |
Jan 02, 2024 | 17.40 | 17.49 | 17.37 | 17.45 | 83,302 | -0.01(-0.06%) |
Dec 29, 2023 | 17.43 | 17.50 | 17.37 | 17.46 | 86,059 | +0.03(+0.16%) |
Dec 28, 2023 | 17.37 | 17.47 | 17.37 | 17.43 | 97,487 | +0.11(+0.66%) |
Dec 27, 2023 | 17.34 | 17.46 | 17.30 | 17.31 | 86,687 | +0.02(+0.11%) |
Dec 26, 2023 | 17.31 | 17.34 | 17.19 | 17.30 | 91,935 | +0.06(+0.33%) |
Dec 22, 2023 | 17.10 | 17.26 | 17.10 | 17.24 | 70,999 | +0.18(+1.06%) |
Dec 21, 2023 | 17.05 | 17.13 | 17.00 | 17.06 | 74,329 | +0.14(+0.85%) |
Dec 20, 2023 | 17.24 | 17.24 | 16.91 | 16.91 | 132,272 | -0.46(-2.64%) |
Dec 19, 2023 | 17.53 | 17.56 | 17.34 | 17.37 | 123,601 | -0.08(-0.44%) |
Dec 18, 2023 | 17.25 | 17.47 | 17.25 | 17.45 | 99,781 | +0.20(+1.16%) |
Dec 15, 2023 | 17.56 | 17.58 | 17.23 | 17.25 | 112,466 | -0.32(-1.79%) |
Dec 14, 2023 | 17.32 | 17.62 | 17.30 | 17.56 | 194,314 | +0.32(+1.83%) |
Dec 13, 2023 | 17.00 | 17.26 | 16.91 | 17.25 | 108,819 | +0.31(+1.80%) |
Dec 12, 2023 | 16.94 | 17.05 | 16.85 | 16.94 | 63,887 | -0.03(-0.17%) |
Dec 11, 2023 | 17.09 | 17.09 | 16.94 | 16.97 | 135,812 | -0.15(-0.89%) |
Dec 08, 2023 | 16.68 | 17.18 | 16.61 | 17.12 | 173,171 | +0.47(+2.81%) |
Dec 07, 2023 | 16.75 | 16.75 | 16.62 | 16.66 | 93,290 | +0.00(+0.00%) |
Dec 06, 2023 | 16.74 | 16.81 | 16.64 | 16.66 | 88,823 | -0.04(-0.23%) |
Dec 05, 2023 | 16.55 | 16.70 | 16.49 | 16.69 | 82,692 | +0.14(+0.86%) |
Dec 04, 2023 | 16.55 | 16.70 | 16.47 | 16.55 | 92,542 | +0.16(+0.99%) |
Dec 01, 2023 | 16.34 | 16.45 | 16.28 | 16.39 | 64,857 | +0.16(+1.00%) |
Nov 30, 2023 | 16.21 | 16.27 | 16.16 | 16.23 | 66,297 | +0.10(+0.59%) |
Nov 29, 2023 | 16.12 | 16.22 | 16.11 | 16.13 | 75,449 | +0.10(+0.59%) |
Nov 28, 2023 | 15.93 | 16.13 | 15.93 | 16.04 | 89,667 | +0.10(+0.60%) |
Nov 27, 2023 | 16.04 | 16.10 | 15.92 | 15.94 | 121,317 | -0.14(-0.89%) |
Nov 24, 2023 | 16.25 | 16.27 | 16.08 | 16.08 | 51,701 | -0.20(-1.23%) |
Nov 22, 2023 | 16.40 | 16.44 | 16.23 | 16.28 | 53,146 | -0.04(-0.23%) |
Nov 21, 2023 | 16.39 | 16.45 | 16.23 | 16.32 | 73,820 | -0.10(-0.58%) |
Nov 20, 2023 | 16.47 | 16.55 | 16.36 | 16.42 | 122,245 | -0.02(-0.11%) |
Nov 17, 2023 | 16.35 | 16.58 | 16.31 | 16.44 | 131,934 | +0.17(+1.03%) |
Nov 16, 2023 | 15.96 | 16.42 | 15.96 | 16.27 | 187,954 | +0.35(+2.23%) |
Nov 15, 2023 | 15.99 | 16.12 | 15.86 | 15.91 | 162,784 | -0.14(-0.87%) |
Nov 14, 2023 | 16.03 | 16.11 | 15.92 | 16.05 | 142,091 | +0.22(+1.41%) |
Nov 13, 2023 | 15.73 | 15.88 | 15.68 | 15.83 | 46,800 | +0.12(+0.77%) |
Nov 10, 2023 | 15.54 | 15.79 | 15.54 | 15.71 | 85,817 | +0.09(+0.60%) |
Nov 09, 2023 | 15.72 | 15.75 | 15.60 | 15.62 | 49,066 | -0.11(-0.71%) |
Nov 08, 2023 | 15.75 | 15.84 | 15.68 | 15.73 | 111,822 | -0.04(-0.24%) |
Nov 07, 2023 | 15.78 | 15.78 | 15.71 | 15.76 | 59,556 | +0.05(+0.30%) |
Nov 06, 2023 | 15.67 | 15.81 | 15.63 | 15.72 | 78,800 | +0.09(+0.60%) |
Nov 03, 2023 | 15.59 | 15.72 | 15.59 | 15.62 | 84,987 | +0.06(+0.36%) |
Nov 02, 2023 | 15.28 | 15.62 | 15.22 | 15.57 | 133,056 | +0.36(+2.39%) |
Nov 01, 2023 | 14.96 | 15.23 | 14.96 | 15.20 | 70,152 | +0.17(+1.12%) |
Oct 31, 2023 | 14.83 | 15.07 | 14.79 | 15.04 | 69,459 | +0.19(+1.26%) |
Oct 30, 2023 | 14.74 | 14.88 | 14.74 | 14.85 | 91,313 | +0.16(+1.08%) |
Oct 27, 2023 | 14.55 | 14.77 | 14.55 | 14.69 | 57,954 | +0.19(+1.29%) |
Oct 26, 2023 | 14.68 | 14.79 | 14.50 | 14.51 | 120,350 | -0.25(-1.71%) |
Oct 25, 2023 | 14.96 | 15.05 | 14.74 | 14.76 | 110,303 | -0.26(-1.74%) |
Oct 24, 2023 | 15.06 | 15.22 | 15.02 | 15.02 | 86,841 | -0.08(-0.56%) |
Oct 23, 2023 | 15.32 | 15.34 | 15.10 | 15.10 | 118,512 | -0.37(-2.41%) |
Oct 20, 2023 | 15.75 | 15.75 | 15.45 | 15.48 | 115,788 | -0.29(-1.83%) |
Oct 19, 2023 | 15.82 | 15.94 | 15.76 | 15.76 | 67,112 | -0.05(-0.29%) |
Oct 18, 2023 | 16.00 | 16.00 | 15.78 | 15.81 | 74,405 | -0.23(-1.45%) |
Oct 17, 2023 | 16.03 | 16.09 | 16.00 | 16.04 | 55,938 | -0.01(-0.06%) |
Oct 16, 2023 | 16.01 | 16.12 | 16.00 | 16.05 | 43,520 | +0.04(+0.23%) |
Oct 13, 2023 | 16.09 | 16.14 | 16.00 | 16.02 | 39,756 | +0.01(+0.06%) |
Oct 12, 2023 | 16.02 | 16.03 | 15.90 | 16.01 | 71,457 | -0.06(-0.35%) |
Oct 11, 2023 | 16.10 | 16.17 | 15.95 | 16.06 | 65,391 | +0.08(+0.53%) |
Oct 10, 2023 | 15.84 | 16.05 | 15.84 | 15.98 | 61,835 | +0.21(+1.36%) |
Oct 09, 2023 | 15.76 | 15.80 | 15.63 | 15.76 | 63,815 | -0.12(-0.76%) |
Oct 06, 2023 | 15.77 | 15.98 | 15.77 | 15.89 | 70,802 | +0.10(+0.65%) |
Oct 05, 2023 | 15.59 | 15.80 | 15.57 | 15.78 | 66,710 | +0.12(+0.77%) |
Oct 04, 2023 | 15.88 | 15.92 | 15.66 | 15.66 | 123,299 | -0.25(-1.58%) |
Oct 03, 2023 | 16.00 | 16.08 | 15.89 | 15.91 | 95,257 | -0.18(-1.10%) |
Oct 02, 2023 | 16.25 | 16.25 | 16.07 | 16.09 | 99,112 | -0.15(-0.92%) |
Sep 29, 2023 | 16.27 | 16.29 | 16.16 | 16.24 | 112,561 | +0.11(+0.69%) |
Sep 28, 2023 | 16.08 | 16.13 | 16.01 | 16.13 | 123,196 | -0.02(-0.12%) |
Sep 27, 2023 | 16.05 | 16.32 | 16.05 | 16.15 | 105,197 | +0.09(+0.58%) |
Sep 26, 2023 | 16.19 | 16.27 | 16.05 | 16.05 | 56,578 | -0.23(-1.43%) |
Sep 25, 2023 | 16.01 | 16.31 | 16.24 | 16.29 | 135,096 | +0.21(+1.33%) |
Sep 22, 2023 | 16.05 | 16.11 | 15.99 | 16.07 | 97,923 | +0.13(+0.82%) |
Sep 21, 2023 | 16.03 | 16.06 | 15.93 | 15.94 | 95,207 | -0.08(-0.52%) |
Sep 20, 2023 | 16.10 | 16.17 | 16.02 | 16.03 | 127,413 | -0.01(-0.06%) |
Sep 19, 2023 | 16.05 | 16.05 | 15.95 | 16.03 | 67,883 | -0.01(-0.06%) |
Sep 18, 2023 | 16.03 | 16.07 | 16.00 | 16.04 | 94,359 | -0.07(-0.41%) |
Sep 15, 2023 | 16.19 | 16.30 | 16.11 | 16.11 | 183,481 | -0.13(-0.80%) |
Sep 14, 2023 | 16.06 | 16.29 | 16.05 | 16.24 | 206,424 | +0.21(+1.28%) |
Sep 13, 2023 | 16.06 | 16.06 | 15.96 | 16.03 | 65,357 | +0.02(+0.12%) |
Sep 12, 2023 | 16.07 | 16.07 | 15.90 | 16.02 | 100,413 | -0.07(-0.41%) |
Sep 11, 2023 | 15.84 | 16.08 | 15.79 | 16.08 | 178,524 | +0.36(+2.31%) |
Sep 08, 2023 | 15.66 | 15.77 | 15.65 | 15.72 | 140,371 | +0.09(+0.60%) |
Sep 07, 2023 | 15.53 | 15.65 | 15.53 | 15.62 | 113,452 | +0.11(+0.72%) |
Sep 06, 2023 | 15.59 | 15.61 | 15.46 | 15.51 | 59,830 | -0.06(-0.36%) |
Sep 05, 2023 | 15.38 | 15.70 | 15.34 | 15.57 | 184,301 | +0.20(+1.27%) |
Sep 01, 2023 | 15.38 | 15.47 | 15.34 | 15.37 | 93,114 | +0.02(+0.12%) |
Aug 31, 2023 | 15.42 | 15.42 | 15.29 | 15.35 | 87,712 | -0.03(-0.18%) |
Aug 30, 2023 | 15.43 | 15.48 | 15.34 | 15.38 | 83,183 | -0.09(-0.60%) |
Aug 29, 2023 | 15.48 | 15.52 | 15.42 | 15.48 | 116,728 | +0.02(+0.12%) |
Aug 28, 2023 | 15.51 | 15.51 | 15.34 | 15.46 | 108,129 | +0.02(+0.12%) |
Aug 25, 2023 | 15.35 | 15.44 | 15.24 | 15.44 | 110,444 | +0.13(+0.85%) |
Aug 24, 2023 | 15.39 | 15.43 | 15.31 | 15.31 | 38,236 | -0.12(-0.79%) |
Aug 23, 2023 | 15.41 | 15.44 | 15.20 | 15.43 | 115,120 | +0.12(+0.79%) |
Aug 22, 2023 | 15.15 | 15.41 | 15.14 | 15.31 | 143,321 | +0.18(+1.20%) |
Aug 21, 2023 | 15.09 | 15.23 | 15.08 | 15.13 | 125,862 | +0.08(+0.54%) |
Aug 18, 2023 | 15.04 | 15.04 | 14.94 | 15.04 | 65,732 | +0.00(+0.00%) |
Aug 17, 2023 | 15.08 | 15.11 | 14.98 | 15.04 | 69,711 | -0.04(-0.24%) |
Aug 16, 2023 | 15.11 | 15.14 | 15.02 | 15.08 | 162,266 | +0.04(+0.24%) |
Aug 15, 2023 | 15.18 | 15.18 | 15.02 | 15.04 | 53,345 | -0.10(-0.66%) |
Aug 14, 2023 | 14.96 | 15.14 | 14.84 | 15.14 | 174,689 | +0.17(+1.15%) |
Aug 11, 2023 | 15.14 | 15.14 | 14.93 | 14.97 | 63,798 | -0.15(-0.96%) |
Aug 10, 2023 | 15.16 | 15.20 | 15.05 | 15.12 | 55,178 | -0.01(-0.06%) |
Aug 09, 2023 | 15.07 | 15.16 | 15.03 | 15.13 | 71,379 | +0.06(+0.42%) |
Aug 08, 2023 | 15.35 | 15.35 | 15.03 | 15.06 | 121,708 | -0.32(-2.07%) |
Aug 07, 2023 | 15.34 | 15.46 | 15.30 | 15.38 | 68,011 | +0.12(+0.77%) |
Aug 04, 2023 | 15.04 | 15.36 | 15.01 | 15.26 | 130,881 | +0.25(+1.70%) |
Aug 03, 2023 | 15.17 | 15.21 | 14.98 | 15.01 | 102,860 | -0.24(-1.55%) |
Aug 02, 2023 | 15.40 | 15.40 | 14.99 | 15.24 | 177,861 | -0.22(-1.41%) |
Aug 01, 2023 | 15.55 | 15.59 | 15.42 | 15.46 | 106,166 | -0.11(-0.70%) |
Jul 31, 2023 | 15.46 | 15.59 | 15.46 | 15.57 | 160,049 | +0.13(+0.82%) |
Jul 28, 2023 | 15.49 | 15.54 | 15.40 | 15.44 | 131,283 | +0.03(+0.18%) |
Jul 27, 2023 | 15.55 | 15.56 | 15.42 | 15.42 | 121,550 | -0.11(-0.70%) |
Jul 26, 2023 | 15.53 | 15.55 | 15.47 | 15.53 | 97,083 | +0.04(+0.23%) |
Jul 25, 2023 | 15.51 | 15.53 | 15.47 | 15.49 | 84,173 | +0.00(+0.00%) |
Jul 24, 2023 | 15.53 | 15.57 | 15.49 | 15.49 | 77,772 | -0.04(-0.23%) |
Jul 21, 2023 | 15.54 | 15.58 | 15.50 | 15.53 | 84,619 | +0.01(+0.06%) |
Jul 20, 2023 | 15.56 | 15.57 | 15.48 | 15.52 | 83,803 | -0.08(-0.52%) |
Jul 19, 2023 | 15.42 | 16.00 | 15.40 | 15.60 | 537,430 | +0.23(+1.48%) |
Jul 18, 2023 | 15.45 | 15.46 | 15.35 | 15.37 | 104,843 | -0.02(-0.12%) |
Jul 17, 2023 | 15.33 | 15.47 | 15.33 | 15.39 | 94,494 | +0.09(+0.59%) |
Jul 14, 2023 | 15.73 | 15.73 | 15.27 | 15.30 | 157,548 | -0.39(-2.49%) |
Jul 13, 2023 | 15.13 | 15.95 | 15.10 | 15.69 | 372,817 | +0.57(+3.79%) |
Jul 12, 2023 | 15.04 | 15.14 | 15.01 | 15.12 | 139,117 | +0.15(+1.03%) |
Jul 11, 2023 | 14.92 | 14.98 | 14.89 | 14.96 | 110,759 | +0.13(+0.86%) |
Jul 10, 2023 | 14.80 | 14.90 | 14.80 | 14.83 | 147,148 | +0.01(+0.06%) |
Jul 07, 2023 | 14.83 | 14.86 | 14.80 | 14.83 | 79,350 | -0.05(-0.37%) |
Jul 06, 2023 | 15.01 | 15.08 | 14.85 | 14.88 | 95,775 | -0.14(-0.91%) |
Jul 05, 2023 | 15.10 | 15.10 | 15.01 | 15.02 | 143,207 | -0.08(-0.54%) |
Jul 03, 2023 | 15.15 | 15.16 | 15.07 | 15.10 | 105,243 | +0.00(+0.00%) |
Jun 30, 2023 | 15.12 | 15.23 | 15.06 | 15.10 | 179,089 | +0.05(+0.36%) |
Jun 29, 2023 | 15.07 | 15.10 | 14.95 | 15.04 | 148,733 | +0.01(+0.06%) |
Jun 28, 2023 | 14.96 | 15.12 | 14.96 | 15.03 | 173,167 | +0.10(+0.67%) |
Jun 27, 2023 | 14.89 | 14.95 | 14.85 | 14.93 | 96,629 | +0.07(+0.49%) |
Jun 26, 2023 | 14.74 | 14.86 | 14.73 | 14.86 | 119,047 | +0.15(+1.05%) |
Jun 23, 2023 | 14.69 | 14.73 | 14.59 | 14.71 | 112,339 | -0.01(-0.06%) |
Jun 22, 2023 | 14.69 | 14.74 | 14.65 | 14.72 | 202,039 | +0.03(+0.19%) |
Jun 21, 2023 | 14.47 | 14.71 | 14.47 | 14.69 | 162,464 | +0.16(+1.13%) |
Jun 20, 2023 | 14.57 | 14.62 | 14.51 | 14.53 | 71,340 | -0.05(-0.37%) |
Jun 16, 2023 | 14.55 | 14.65 | 14.50 | 14.58 | 156,097 | +0.05(+0.38%) |
Jun 15, 2023 | 14.43 | 14.54 | 14.37 | 14.53 | 153,076 | +0.10(+0.69%) |
Jun 14, 2023 | 14.38 | 14.44 | 14.33 | 14.43 | 166,489 | +0.15(+1.02%) |
Jun 13, 2023 | 14.20 | 14.32 | 14.20 | 14.28 | 163,839 | +0.11(+0.77%) |
Jun 12, 2023 | 14.13 | 14.23 | 14.13 | 14.17 | 105,011 | -0.01(-0.06%) |
Jun 09, 2023 | 14.13 | 14.21 | 14.13 | 14.18 | 53,476 | +0.01(+0.06%) |
Jun 08, 2023 | 14.16 | 14.23 | 14.16 | 14.17 | 28,583 | -0.04(-0.26%) |
Jun 07, 2023 | 14.13 | 14.28 | 14.13 | 14.21 | 60,394 | +0.09(+0.64%) |
Jun 06, 2023 | 14.14 | 14.14 | 14.09 | 14.12 | 43,350 | -0.02(-0.13%) |
Jun 05, 2023 | 14.11 | 14.16 | 14.07 | 14.13 | 59,617 | +0.01(+0.06%) |
Jun 02, 2023 | 14.07 | 14.16 | 14.04 | 14.13 | 55,295 | +0.08(+0.58%) |
Jun 01, 2023 | 13.99 | 14.05 | 13.98 | 14.04 | 62,849 | +0.11(+0.78%) |
May 31, 2023 | 14.01 | 14.02 | 13.92 | 13.93 | 37,379 | -0.02(-0.13%) |
May 30, 2023 | 14.05 | 14.11 | 13.93 | 13.95 | 73,327 | -0.05(-0.32%) |
May 26, 2023 | 13.89 | 14.03 | 13.88 | 14.00 | 57,081 | +0.17(+1.25%) |
May 25, 2023 | 13.83 | 13.91 | 13.82 | 13.82 | 69,558 | +0.04(+0.26%) |
May 24, 2023 | 13.79 | 13.85 | 13.76 | 13.79 | 79,861 | +0.02(+0.13%) |
May 23, 2023 | 13.82 | 13.87 | 13.75 | 13.77 | 82,151 | -0.09(-0.66%) |
May 22, 2023 | 13.96 | 14.05 | 13.85 | 13.86 | 155,822 | -0.07(-0.52%) |
May 19, 2023 | 13.98 | 14.00 | 13.89 | 13.93 | 78,609 | -0.04(-0.26%) |
May 18, 2023 | 14.05 | 14.06 | 13.84 | 13.97 | 140,678 | -0.07(-0.52%) |
May 17, 2023 | 14.03 | 14.13 | 13.97 | 14.04 | 120,362 | -0.01(-0.06%) |
May 16, 2023 | 14.06 | 14.11 | 14.04 | 14.05 | 75,363 | -0.07(-0.50%) |
May 15, 2023 | 14.09 | 14.19 | 14.08 | 14.12 | 100,522 | +0.02(+0.13%) |
May 12, 2023 | 14.12 | 14.15 | 14.09 | 14.11 | 61,749 | +0.03(+0.19%) |
May 11, 2023 | 14.11 | 14.15 | 14.02 | 14.08 | 71,309 | -0.10(-0.69%) |
May 10, 2023 | 14.15 | 14.19 | 14.11 | 14.18 | 64,943 | +0.07(+0.50%) |
May 09, 2023 | 14.11 | 14.11 | 14.05 | 14.11 | 58,262 | -0.01(-0.06%) |
May 08, 2023 | 13.99 | 14.12 | 13.97 | 14.11 | 58,254 | +0.14(+1.02%) |
May 05, 2023 | 13.90 | 13.97 | 13.84 | 13.97 | 108,359 | +0.14(+1.03%) |
May 04, 2023 | 13.79 | 13.89 | 13.79 | 13.83 | 95,854 | +0.03(+0.19%) |
May 03, 2023 | 13.84 | 13.84 | 13.75 | 13.80 | 81,754 | +0.01(+0.06%) |
May 02, 2023 | 13.79 | 13.83 | 13.71 | 13.79 | 124,889 | +0.01(+0.06%) |
May 01, 2023 | 13.82 | 13.82 | 13.77 | 13.79 | 83,463 | -0.04(-0.26%) |
Apr 28, 2023 | 13.82 | 13.84 | 13.76 | 13.82 | 73,217 | +0.07(+0.52%) |
Apr 27, 2023 | 13.56 | 13.77 | 13.56 | 13.75 | 64,762 | +0.23(+1.71%) |
Apr 26, 2023 | 13.59 | 13.64 | 13.49 | 13.52 | 109,977 | -0.04(-0.26%) |
Apr 25, 2023 | 13.66 | 13.68 | 13.53 | 13.56 | 68,857 | -0.12(-0.84%) |
Apr 24, 2023 | 13.59 | 13.68 | 13.59 | 13.67 | 63,676 | +0.05(+0.39%) |
Apr 21, 2023 | 13.60 | 13.64 | 13.53 | 13.62 | 55,051 | +0.01(+0.07%) |
Apr 20, 2023 | 13.56 | 13.69 | 13.55 | 13.61 | 137,512 | +0.05(+0.39%) |
Apr 19, 2023 | 13.56 | 13.58 | 13.53 | 13.56 | 56,504 | -0.03(-0.20%) |
Apr 18, 2023 | 13.66 | 13.69 | 13.53 | 13.58 | 85,661 | -0.05(-0.39%) |
Apr 17, 2023 | 13.68 | 13.69 | 13.57 | 13.64 | 75,958 | -0.04(-0.26%) |
Apr 14, 2023 | 13.69 | 13.69 | 13.62 | 13.67 | 42,172 | +0.02(+0.13%) |
Apr 13, 2023 | 13.69 | 13.69 | 13.57 | 13.65 | 68,240 | +0.05(+0.36%) |
Apr 12, 2023 | 13.56 | 13.66 | 13.56 | 13.60 | 57,974 | +0.12(+0.89%) |
Apr 11, 2023 | 13.46 | 13.53 | 13.44 | 13.48 | 63,214 | -0.01(-0.07%) |
Apr 10, 2023 | 13.44 | 13.49 | 13.35 | 13.49 | 59,636 | +0.03(+0.20%) |
Apr 06, 2023 | 13.47 | 13.47 | 13.43 | 13.47 | 46,688 | +0.05(+0.40%) |
Apr 05, 2023 | 13.48 | 13.50 | 13.40 | 13.41 | 62,385 | -0.05(-0.40%) |
Apr 04, 2023 | 13.53 | 13.54 | 13.40 | 13.47 | 95,968 | -0.03(-0.20%) |