Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.47 | 18.37 | 16.28 | 18.27 | 86,231 | +1.99(+12.20%) |
Mar 27, 2024 | 15.60 | 16.43 | 15.60 | 16.28 | 25,453 | +0.67(+4.28%) |
Mar 26, 2024 | 15.78 | 16.52 | 15.60 | 15.61 | 32,727 | +0.01(+0.06%) |
Mar 25, 2024 | 15.47 | 15.68 | 15.47 | 15.60 | 23,323 | +0.14(+0.90%) |
Mar 22, 2024 | 15.49 | 15.56 | 15.32 | 15.46 | 10,702 | -0.15(-0.96%) |
Mar 21, 2024 | 15.36 | 15.69 | 15.36 | 15.61 | 15,644 | -0.01(-0.06%) |
Mar 20, 2024 | 15.66 | 15.78 | 15.30 | 15.62 | 17,390 | +0.07(+0.45%) |
Mar 19, 2024 | 15.52 | 15.81 | 15.32 | 15.55 | 39,214 | -0.12(-0.76%) |
Mar 18, 2024 | 15.86 | 16.36 | 15.67 | 15.67 | 21,813 | -0.30(-1.88%) |
Mar 15, 2024 | 15.76 | 16.11 | 15.47 | 15.97 | 16,305 | +0.49(+3.16%) |
Mar 14, 2024 | 15.68 | 15.75 | 15.33 | 15.48 | 13,076 | -0.33(-2.08%) |
Mar 13, 2024 | 15.38 | 16.19 | 15.37 | 15.81 | 13,129 | +0.40(+2.59%) |
Mar 12, 2024 | 15.53 | 15.74 | 15.41 | 15.41 | 7,419 | -0.16(-1.03%) |
Mar 11, 2024 | 16.43 | 16.80 | 15.49 | 15.57 | 26,221 | -1.01(-6.08%) |
Mar 08, 2024 | 16.57 | 16.60 | 16.20 | 16.58 | 8,144 | +0.02(+0.12%) |
Mar 07, 2024 | 16.33 | 16.72 | 16.20 | 16.56 | 9,691 | +0.14(+0.85%) |
Mar 06, 2024 | 16.45 | 16.45 | 15.97 | 16.42 | 17,071 | +0.53(+3.33%) |
Mar 05, 2024 | 16.02 | 16.27 | 15.80 | 15.89 | 21,344 | -0.06(-0.38%) |
Mar 04, 2024 | 17.24 | 17.40 | 15.76 | 15.95 | 54,723 | -1.33(-7.68%) |
Mar 01, 2024 | 17.21 | 17.86 | 17.17 | 17.28 | 8,461 | -0.71(-3.94%) |
Feb 29, 2024 | 18.56 | 18.56 | 17.97 | 17.99 | 12,323 | -0.41(-2.22%) |
Feb 28, 2024 | 18.70 | 18.70 | 18.37 | 18.40 | 7,676 | -0.22(-1.18%) |
Feb 27, 2024 | 18.83 | 18.83 | 18.42 | 18.62 | 6,551 | -0.26(-1.38%) |
Feb 26, 2024 | 18.36 | 19.30 | 18.36 | 18.88 | 28,221 | +0.51(+2.77%) |
Feb 23, 2024 | 18.51 | 18.51 | 17.77 | 18.37 | 19,390 | +0.26(+1.43%) |
Feb 22, 2024 | 16.87 | 18.11 | 16.79 | 18.11 | 48,568 | +1.10(+6.46%) |
Feb 21, 2024 | 16.85 | 17.35 | 16.85 | 17.01 | 10,454 | +0.05(+0.29%) |
Feb 20, 2024 | 16.83 | 17.26 | 16.43 | 16.96 | 47,307 | +0.56(+3.41%) |
Feb 16, 2024 | 17.26 | 17.26 | 16.40 | 16.40 | 9,133 | -0.71(-4.14%) |
Feb 15, 2024 | 17.64 | 17.73 | 17.01 | 17.11 | 7,086 | -0.31(-1.78%) |
Feb 14, 2024 | 16.82 | 17.49 | 16.69 | 17.42 | 15,547 | +0.77(+4.62%) |
Feb 13, 2024 | 17.33 | 17.70 | 16.65 | 16.65 | 20,396 | -1.26(-7.01%) |
Feb 12, 2024 | 17.73 | 18.18 | 17.51 | 17.91 | 18,322 | +0.18(+1.01%) |
Feb 09, 2024 | 17.75 | 17.96 | 17.43 | 17.73 | 13,423 | +0.00(+0.00%) |
Feb 08, 2024 | 17.36 | 18.05 | 17.36 | 17.73 | 7,200 | +0.28(+1.60%) |
Feb 07, 2024 | 18.19 | 18.52 | 17.44 | 17.45 | 13,180 | -0.96(-5.20%) |
Feb 06, 2024 | 17.90 | 18.62 | 17.90 | 18.40 | 21,812 | +0.70(+3.94%) |
Feb 05, 2024 | 18.19 | 18.19 | 17.63 | 17.71 | 11,782 | -0.33(-1.82%) |
Feb 02, 2024 | 18.21 | 18.21 | 17.60 | 18.04 | 15,401 | -0.27(-1.47%) |
Feb 01, 2024 | 17.94 | 18.30 | 17.93 | 18.30 | 12,463 | +0.36(+2.00%) |
Jan 31, 2024 | 18.15 | 18.45 | 17.94 | 17.95 | 10,700 | -0.29(-1.58%) |
Jan 30, 2024 | 18.66 | 18.66 | 18.18 | 18.24 | 11,665 | -0.43(-2.30%) |
Jan 29, 2024 | 17.93 | 19.00 | 17.82 | 18.66 | 29,719 | +0.72(+4.00%) |
Jan 26, 2024 | 18.18 | 18.18 | 17.81 | 17.95 | 8,289 | -0.04(-0.22%) |
Jan 25, 2024 | 17.68 | 17.99 | 17.45 | 17.99 | 18,501 | +0.15(+0.84%) |
Jan 24, 2024 | 17.58 | 17.91 | 17.23 | 17.84 | 11,498 | +0.50(+2.87%) |
Jan 23, 2024 | 17.96 | 17.96 | 17.34 | 17.34 | 15,893 | -0.62(-3.44%) |
Jan 22, 2024 | 17.50 | 18.20 | 17.38 | 17.96 | 27,199 | +0.52(+2.97%) |
Jan 19, 2024 | 17.63 | 17.63 | 17.29 | 17.44 | 18,051 | -0.05(-0.28%) |
Jan 18, 2024 | 17.94 | 18.00 | 17.30 | 17.49 | 13,153 | -0.20(-1.13%) |
Jan 17, 2024 | 17.92 | 18.00 | 17.65 | 17.69 | 19,042 | -0.10(-0.56%) |
Jan 16, 2024 | 17.42 | 18.14 | 17.23 | 17.79 | 27,525 | +0.47(+2.70%) |
Jan 12, 2024 | 17.20 | 17.58 | 17.20 | 17.32 | 11,846 | +0.11(+0.64%) |
Jan 11, 2024 | 17.48 | 17.54 | 16.96 | 17.21 | 13,916 | -0.14(-0.80%) |
Jan 10, 2024 | 17.34 | 17.57 | 17.14 | 17.35 | 20,103 | -0.09(-0.51%) |
Jan 09, 2024 | 17.66 | 18.15 | 17.44 | 17.44 | 17,983 | -0.22(-1.24%) |
Jan 08, 2024 | 17.49 | 18.12 | 17.06 | 17.66 | 22,417 | +0.42(+2.43%) |
Jan 05, 2024 | 17.24 | 17.54 | 17.24 | 17.24 | 15,325 | +0.00(+0.00%) |
Jan 04, 2024 | 17.71 | 17.98 | 17.19 | 17.24 | 14,947 | -0.60(-3.35%) |
Jan 03, 2024 | 18.24 | 18.24 | 17.80 | 17.84 | 11,464 | -0.46(-2.51%) |
Jan 02, 2024 | 18.43 | 18.52 | 18.22 | 18.30 | 32,451 | -0.18(-0.97%) |
Dec 29, 2023 | 17.97 | 18.61 | 17.97 | 18.47 | 15,563 | +0.35(+1.92%) |
Dec 28, 2023 | 18.24 | 18.46 | 17.94 | 18.13 | 16,184 | -0.13(-0.71%) |
Dec 27, 2023 | 18.00 | 18.50 | 17.71 | 18.26 | 19,242 | +0.26(+1.44%) |
Dec 26, 2023 | 18.18 | 18.42 | 17.81 | 18.00 | 17,996 | -0.09(-0.50%) |
Dec 22, 2023 | 18.19 | 18.50 | 17.51 | 18.09 | 23,431 | -0.01(-0.05%) |
Dec 21, 2023 | 17.89 | 18.40 | 17.01 | 18.10 | 41,223 | +0.36(+2.02%) |
Dec 20, 2023 | 18.76 | 18.93 | 17.63 | 17.74 | 44,105 | -1.01(-5.37%) |
Dec 19, 2023 | 19.40 | 19.59 | 18.55 | 18.74 | 66,358 | +0.12(+0.64%) |
Dec 18, 2023 | 16.94 | 19.15 | 16.94 | 18.62 | 132,308 | +1.68(+9.94%) |
Dec 15, 2023 | 15.64 | 17.39 | 15.63 | 16.94 | 119,838 | +1.32(+8.42%) |
Dec 14, 2023 | 15.54 | 15.63 | 15.30 | 15.62 | 27,112 | +0.05(+0.32%) |
Dec 13, 2023 | 14.82 | 15.59 | 14.82 | 15.57 | 112,491 | +0.71(+4.76%) |
Dec 12, 2023 | 14.93 | 15.00 | 14.82 | 14.87 | 20,247 | -0.01(-0.07%) |
Dec 11, 2023 | 15.10 | 15.25 | 14.03 | 14.88 | 33,680 | -0.08(-0.53%) |
Dec 08, 2023 | 15.15 | 15.25 | 14.80 | 14.96 | 17,807 | -0.27(-1.77%) |
Dec 07, 2023 | 14.95 | 15.45 | 14.95 | 15.23 | 53,413 | +0.48(+3.24%) |
Dec 06, 2023 | 14.62 | 14.90 | 14.47 | 14.75 | 17,647 | +0.25(+1.72%) |
Dec 05, 2023 | 14.45 | 14.75 | 14.35 | 14.50 | 9,119 | -0.02(-0.14%) |
Dec 04, 2023 | 14.74 | 14.95 | 14.40 | 14.52 | 22,002 | -0.37(-2.48%) |
Dec 01, 2023 | 14.51 | 14.92 | 14.51 | 14.89 | 15,573 | +0.33(+2.26%) |
Nov 30, 2023 | 14.44 | 14.72 | 13.98 | 14.56 | 21,906 | +0.21(+1.46%) |
Nov 29, 2023 | 14.38 | 14.89 | 14.25 | 14.35 | 12,479 | -0.03(-0.21%) |
Nov 28, 2023 | 14.19 | 14.45 | 14.12 | 14.38 | 16,558 | +0.31(+2.20%) |
Nov 27, 2023 | 14.33 | 14.77 | 13.97 | 14.07 | 32,165 | -0.19(-1.33%) |
Nov 24, 2023 | 14.22 | 14.27 | 14.05 | 14.26 | 4,428 | +0.27(+1.92%) |
Nov 22, 2023 | 14.60 | 14.71 | 13.99 | 13.99 | 30,227 | -0.56(-3.84%) |
Nov 21, 2023 | 14.43 | 14.74 | 14.30 | 14.55 | 24,549 | -0.01(-0.03%) |
Nov 20, 2023 | 14.71 | 14.95 | 14.42 | 14.55 | 24,273 | -0.09(-0.65%) |
Nov 17, 2023 | 14.32 | 14.66 | 14.20 | 14.65 | 22,970 | +0.27(+1.87%) |
Nov 16, 2023 | 14.12 | 14.40 | 13.97 | 14.38 | 10,292 | +0.43(+3.07%) |
Nov 15, 2023 | 14.02 | 14.28 | 13.81 | 13.95 | 16,261 | +0.05(+0.36%) |
Nov 14, 2023 | 14.10 | 14.44 | 13.89 | 13.90 | 13,935 | -0.38(-2.65%) |
Nov 13, 2023 | 14.38 | 14.46 | 13.98 | 14.28 | 10,655 | -0.25(-1.71%) |
Nov 10, 2023 | 14.67 | 14.67 | 14.35 | 14.53 | 18,414 | -0.04(-0.27%) |
Nov 09, 2023 | 14.73 | 14.96 | 14.50 | 14.57 | 12,077 | -0.35(-2.33%) |
Nov 08, 2023 | 14.64 | 15.01 | 14.46 | 14.92 | 25,809 | +0.20(+1.35%) |
Nov 07, 2023 | 14.82 | 15.02 | 14.72 | 14.72 | 10,995 | +0.08(+0.54%) |
Nov 06, 2023 | 14.67 | 14.87 | 14.47 | 14.64 | 15,856 | +0.05(+0.34%) |
Nov 03, 2023 | 14.43 | 14.72 | 14.39 | 14.59 | 9,425 | +0.18(+1.24%) |
Nov 02, 2023 | 14.50 | 14.52 | 14.37 | 14.41 | 14,986 | +0.18(+1.26%) |
Nov 01, 2023 | 14.55 | 14.57 | 14.04 | 14.23 | 24,712 | -0.30(-2.05%) |
Oct 31, 2023 | 14.76 | 14.93 | 14.52 | 14.53 | 6,957 | -0.20(-1.35%) |
Oct 30, 2023 | 14.57 | 14.88 | 14.57 | 14.73 | 15,737 | +0.09(+0.61%) |
Oct 27, 2023 | 14.89 | 14.89 | 14.52 | 14.64 | 7,412 | -0.22(-1.47%) |
Oct 26, 2023 | 15.03 | 15.38 | 14.68 | 14.86 | 10,776 | -0.25(-1.65%) |
Oct 25, 2023 | 15.03 | 15.19 | 14.89 | 15.10 | 9,654 | -0.15(-0.98%) |
Oct 24, 2023 | 15.37 | 15.49 | 15.10 | 15.25 | 13,884 | +0.04(+0.26%) |
Oct 23, 2023 | 14.86 | 15.41 | 14.67 | 15.21 | 38,307 | +0.40(+2.68%) |
Oct 20, 2023 | 15.04 | 15.36 | 14.56 | 14.82 | 25,107 | -0.35(-2.29%) |
Oct 19, 2023 | 15.24 | 15.30 | 15.14 | 15.16 | 6,807 | +0.05(+0.33%) |
Oct 18, 2023 | 15.28 | 15.28 | 15.01 | 15.11 | 3,624 | -0.26(-1.68%) |
Oct 17, 2023 | 14.92 | 15.53 | 14.92 | 15.37 | 23,760 | +0.66(+4.46%) |
Oct 16, 2023 | 14.62 | 15.06 | 14.68 | 14.72 | 62,019 | +0.10(+0.68%) |
Oct 13, 2023 | 15.05 | 15.11 | 14.48 | 14.62 | 21,309 | -0.41(-2.71%) |
Oct 12, 2023 | 15.38 | 15.38 | 14.74 | 15.03 | 10,773 | -0.30(-1.95%) |
Oct 11, 2023 | 15.22 | 15.45 | 15.14 | 15.32 | 13,426 | +0.18(+1.18%) |
Oct 10, 2023 | 15.38 | 15.38 | 15.04 | 15.14 | 11,133 | -0.26(-1.68%) |
Oct 09, 2023 | 15.19 | 15.40 | 14.68 | 15.40 | 21,779 | +0.20(+1.31%) |
Oct 06, 2023 | 15.29 | 15.36 | 15.07 | 15.20 | 49,650 | -0.10(-0.65%) |
Oct 05, 2023 | 15.29 | 15.30 | 15.07 | 15.30 | 12,168 | +0.04(+0.26%) |
Oct 04, 2023 | 15.09 | 15.31 | 15.06 | 15.26 | 18,550 | +0.20(+1.32%) |
Oct 03, 2023 | 15.04 | 15.21 | 15.04 | 15.06 | 13,957 | +0.04(+0.26%) |
Oct 02, 2023 | 14.84 | 15.08 | 14.84 | 15.03 | 30,592 | +0.04(+0.27%) |
Sep 29, 2023 | 14.96 | 15.03 | 14.72 | 14.99 | 25,053 | +0.08(+0.53%) |
Sep 28, 2023 | 14.92 | 15.00 | 14.78 | 14.91 | 22,562 | +0.01(+0.07%) |
Sep 27, 2023 | 15.14 | 15.14 | 14.90 | 14.90 | 11,666 | -0.17(-1.12%) |
Sep 26, 2023 | 15.14 | 15.16 | 14.91 | 15.06 | 66,677 | -0.04(-0.26%) |
Sep 25, 2023 | 14.93 | 15.16 | 15.06 | 15.10 | 14,029 | +0.21(+1.40%) |
Sep 22, 2023 | 14.92 | 15.12 | 14.74 | 14.90 | 55,991 | +0.02(+0.17%) |
Sep 21, 2023 | 14.90 | 15.10 | 14.75 | 14.87 | 15,512 | -0.09(-0.63%) |
Sep 20, 2023 | 15.01 | 15.14 | 14.97 | 14.97 | 9,121 | -0.09(-0.59%) |
Sep 19, 2023 | 14.69 | 15.29 | 14.54 | 15.05 | 48,883 | +0.45(+3.06%) |
Sep 18, 2023 | 14.67 | 15.25 | 14.56 | 14.61 | 25,856 | -0.17(-1.14%) |
Sep 15, 2023 | 15.04 | 15.17 | 14.60 | 14.78 | 53,331 | -0.36(-2.37%) |
Sep 14, 2023 | 15.23 | 15.31 | 15.06 | 15.13 | 23,602 | -0.03(-0.20%) |
Sep 13, 2023 | 15.24 | 15.36 | 15.15 | 15.16 | 13,793 | +0.00(+0.00%) |
Sep 12, 2023 | 15.15 | 15.60 | 15.15 | 15.16 | 18,636 | +0.00(+0.00%) |
Sep 11, 2023 | 15.20 | 15.41 | 14.98 | 15.16 | 50,603 | +0.12(+0.79%) |
Sep 08, 2023 | 15.45 | 15.46 | 14.92 | 15.04 | 51,114 | -0.34(-2.20%) |
Sep 07, 2023 | 14.92 | 15.48 | 14.92 | 15.38 | 66,815 | +1.59(+11.54%) |
Sep 06, 2023 | 14.41 | 14.57 | 13.79 | 13.79 | 38,624 | -0.53(-3.68%) |
Sep 05, 2023 | 14.42 | 14.67 | 14.24 | 14.32 | 8,213 | +0.00(+0.00%) |
Sep 01, 2023 | 14.12 | 14.52 | 13.98 | 14.32 | 16,462 | +0.38(+2.71%) |
Aug 31, 2023 | 14.13 | 14.24 | 13.94 | 13.94 | 11,563 | -0.25(-1.75%) |
Aug 30, 2023 | 14.01 | 14.58 | 13.92 | 14.19 | 23,038 | +0.45(+3.26%) |
Aug 29, 2023 | 14.11 | 14.11 | 13.55 | 13.74 | 17,156 | +0.07(+0.51%) |
Aug 28, 2023 | 14.28 | 14.50 | 13.67 | 13.67 | 9,458 | -0.71(-4.91%) |
Aug 25, 2023 | 14.58 | 14.58 | 14.38 | 14.38 | 3,145 | -0.14(-0.96%) |
Aug 24, 2023 | 14.47 | 14.52 | 14.32 | 14.52 | 7,053 | +0.14(+0.97%) |
Aug 23, 2023 | 14.42 | 14.54 | 14.24 | 14.38 | 6,102 | +0.08(+0.56%) |
Aug 22, 2023 | 14.38 | 14.66 | 14.30 | 14.30 | 12,683 | +0.05(+0.35%) |
Aug 21, 2023 | 14.28 | 14.72 | 14.23 | 14.25 | 5,623 | -0.07(-0.49%) |
Aug 18, 2023 | 14.74 | 14.74 | 14.24 | 14.32 | 7,962 | +0.10(+0.70%) |
Aug 17, 2023 | 14.18 | 14.48 | 14.17 | 14.22 | 5,465 | +0.01(+0.07%) |
Aug 16, 2023 | 14.35 | 14.63 | 14.10 | 14.21 | 8,924 | -0.28(-1.92%) |
Aug 15, 2023 | 14.35 | 14.50 | 14.10 | 14.49 | 18,210 | +0.14(+0.97%) |
Aug 14, 2023 | 14.42 | 14.62 | 14.35 | 14.35 | 9,834 | -0.04(-0.28%) |
Aug 11, 2023 | 14.51 | 14.58 | 14.39 | 14.39 | 4,962 | -0.34(-2.29%) |
Aug 10, 2023 | 14.76 | 14.83 | 14.69 | 14.73 | 6,627 | +0.08(+0.54%) |
Aug 09, 2023 | 14.74 | 14.74 | 14.50 | 14.65 | 5,852 | -0.04(-0.27%) |
Aug 08, 2023 | 14.77 | 14.78 | 14.63 | 14.69 | 11,508 | -0.19(-1.27%) |
Aug 07, 2023 | 14.83 | 14.88 | 14.70 | 14.87 | 10,647 | -0.01(-0.07%) |
Aug 04, 2023 | 15.11 | 15.11 | 14.88 | 14.88 | 5,732 | -0.06(-0.40%) |
Aug 03, 2023 | 15.23 | 15.23 | 14.88 | 14.94 | 10,917 | -0.19(-1.25%) |
Aug 02, 2023 | 15.28 | 15.29 | 15.12 | 15.13 | 6,527 | -0.01(-0.07%) |
Aug 01, 2023 | 15.27 | 15.46 | 15.13 | 15.14 | 10,202 | -0.21(-1.36%) |
Jul 31, 2023 | 15.13 | 15.53 | 15.10 | 15.35 | 12,904 | +0.34(+2.25%) |
Jul 28, 2023 | 14.88 | 15.09 | 14.81 | 15.01 | 12,099 | +0.13(+0.87%) |
Jul 27, 2023 | 14.96 | 15.12 | 14.84 | 14.88 | 11,173 | -0.15(-0.99%) |
Jul 26, 2023 | 14.86 | 15.07 | 14.86 | 15.03 | 6,630 | +0.26(+1.75%) |
Jul 25, 2023 | 15.14 | 15.14 | 14.78 | 14.78 | 16,628 | -0.34(-2.23%) |
Jul 24, 2023 | 14.91 | 15.18 | 14.88 | 15.11 | 13,763 | +0.14(+0.93%) |
Jul 21, 2023 | 15.19 | 15.19 | 14.89 | 14.97 | 7,593 | -0.16(-1.05%) |
Jul 20, 2023 | 15.18 | 15.18 | 15.00 | 15.13 | 10,507 | -0.06(-0.39%) |
Jul 19, 2023 | 15.16 | 15.19 | 14.89 | 15.19 | 15,533 | +0.04(+0.26%) |
Jul 18, 2023 | 15.02 | 15.19 | 14.99 | 15.15 | 7,465 | +0.24(+1.60%) |
Jul 17, 2023 | 14.88 | 15.19 | 14.88 | 14.91 | 15,173 | +0.03(+0.20%) |
Jul 14, 2023 | 14.98 | 14.98 | 14.82 | 14.88 | 4,617 | -0.17(-1.12%) |
Jul 13, 2023 | 14.99 | 15.14 | 14.86 | 15.05 | 7,497 | +0.21(+1.40%) |
Jul 12, 2023 | 15.03 | 15.13 | 14.81 | 14.85 | 10,859 | -0.07(-0.47%) |
Jul 11, 2023 | 14.82 | 15.03 | 14.67 | 14.91 | 7,306 | +0.11(+0.74%) |
Jul 10, 2023 | 14.68 | 14.98 | 14.61 | 14.81 | 17,386 | +0.13(+0.88%) |
Jul 07, 2023 | 14.35 | 14.73 | 14.28 | 14.68 | 8,138 | +0.37(+2.57%) |
Jul 06, 2023 | 14.46 | 14.46 | 14.00 | 14.31 | 15,013 | -0.09(-0.62%) |
Jul 05, 2023 | 14.54 | 14.72 | 14.40 | 14.40 | 17,910 | -0.14(-0.96%) |
Jul 03, 2023 | 14.39 | 14.73 | 14.39 | 14.54 | 21,014 | +0.26(+1.81%) |
Jun 30, 2023 | 14.42 | 14.42 | 14.13 | 14.28 | 6,780 | -0.11(-0.76%) |
Jun 29, 2023 | 14.08 | 14.40 | 14.00 | 14.39 | 6,050 | +0.40(+2.84%) |
Jun 28, 2023 | 14.32 | 14.32 | 13.90 | 13.99 | 9,046 | -0.30(-2.08%) |
Jun 27, 2023 | 14.24 | 14.47 | 14.00 | 14.29 | 9,868 | +0.22(+1.55%) |
Jun 26, 2023 | 14.54 | 14.58 | 14.05 | 14.07 | 13,707 | -0.34(-2.34%) |
Jun 23, 2023 | 14.42 | 14.59 | 14.40 | 14.41 | 22,081 | -0.01(-0.07%) |
Jun 22, 2023 | 14.36 | 14.43 | 14.23 | 14.42 | 16,585 | +0.20(+1.40%) |
Jun 21, 2023 | 14.03 | 14.38 | 13.87 | 14.22 | 21,809 | +0.30(+2.14%) |
Jun 20, 2023 | 14.02 | 14.19 | 13.86 | 13.92 | 53,294 | +0.03(+0.21%) |
Jun 16, 2023 | 13.09 | 14.29 | 13.09 | 13.89 | 109,912 | +1.40(+11.20%) |
Jun 15, 2023 | 12.73 | 12.97 | 12.42 | 12.49 | 9,810 | -0.19(-1.49%) |
Jun 14, 2023 | 13.33 | 13.33 | 12.43 | 12.68 | 14,926 | -0.30(-2.29%) |
Jun 13, 2023 | 13.35 | 13.35 | 12.95 | 12.98 | 14,321 | -0.27(-2.02%) |
Jun 12, 2023 | 13.15 | 13.43 | 12.90 | 13.25 | 16,009 | -0.01(-0.11%) |
Jun 09, 2023 | 13.10 | 13.96 | 12.91 | 13.26 | 27,529 | +0.33(+2.57%) |
Jun 08, 2023 | 14.29 | 14.32 | 12.45 | 12.93 | 94,146 | +0.74(+6.11%) |
Jun 07, 2023 | 11.24 | 12.60 | 11.14 | 12.19 | 79,937 | +0.87(+7.72%) |
Jun 06, 2023 | 10.98 | 11.40 | 10.98 | 11.31 | 13,207 | +0.41(+3.73%) |
Jun 05, 2023 | 10.98 | 11.10 | 10.54 | 10.91 | 10,514 | +0.00(+0.00%) |
Jun 02, 2023 | 10.86 | 11.07 | 10.78 | 10.91 | 23,082 | +0.04(+0.37%) |
Jun 01, 2023 | 10.88 | 11.21 | 10.87 | 10.87 | 15,103 | +0.00(+0.00%) |
May 31, 2023 | 10.88 | 11.10 | 10.84 | 10.87 | 11,773 | -0.18(-1.62%) |
May 30, 2023 | 11.15 | 11.34 | 10.94 | 11.04 | 23,555 | -0.20(-1.77%) |
May 26, 2023 | 11.03 | 11.29 | 10.92 | 11.24 | 9,843 | +0.09(+0.80%) |
May 25, 2023 | 11.30 | 11.30 | 10.67 | 11.15 | 18,230 | -0.24(-2.09%) |
May 24, 2023 | 11.09 | 11.39 | 11.07 | 11.39 | 7,742 | +0.17(+1.50%) |
May 23, 2023 | 10.87 | 11.25 | 10.87 | 11.22 | 24,473 | +0.36(+3.29%) |
May 22, 2023 | 10.86 | 10.97 | 10.82 | 10.87 | 14,790 | -0.02(-0.23%) |
May 19, 2023 | 11.05 | 11.06 | 10.79 | 10.89 | 15,971 | -0.02(-0.23%) |
May 18, 2023 | 10.93 | 11.10 | 10.86 | 10.92 | 19,903 | +0.04(+0.41%) |
May 17, 2023 | 10.80 | 10.99 | 10.73 | 10.87 | 36,114 | +0.06(+0.60%) |
May 16, 2023 | 10.76 | 10.91 | 10.61 | 10.81 | 11,405 | -0.01(-0.09%) |
May 15, 2023 | 10.96 | 11.02 | 10.52 | 10.82 | 42,219 | -0.12(-1.09%) |
May 12, 2023 | 11.01 | 11.07 | 10.79 | 10.94 | 10,976 | -0.12(-1.12%) |
May 11, 2023 | 10.89 | 11.20 | 10.89 | 11.06 | 39,553 | -0.15(-1.37%) |
May 10, 2023 | 11.39 | 11.39 | 10.82 | 11.21 | 40,941 | -0.23(-1.99%) |
May 09, 2023 | 11.53 | 11.61 | 11.31 | 11.44 | 26,270 | -0.06(-0.56%) |
May 08, 2023 | 11.78 | 11.86 | 11.38 | 11.50 | 11,994 | -0.26(-2.23%) |
May 05, 2023 | 11.73 | 11.80 | 11.30 | 11.77 | 20,921 | +0.08(+0.68%) |
May 04, 2023 | 11.77 | 11.88 | 11.58 | 11.69 | 16,581 | -0.17(-1.42%) |
May 03, 2023 | 11.83 | 12.00 | 11.79 | 11.86 | 23,171 | +0.08(+0.67%) |
May 02, 2023 | 11.88 | 11.93 | 11.78 | 11.78 | 20,069 | -0.12(-1.00%) |
May 01, 2023 | 11.28 | 12.13 | 11.28 | 11.90 | 31,145 | -0.03(-0.25%) |
Apr 28, 2023 | 11.53 | 11.97 | 11.53 | 11.93 | 18,056 | +0.29(+2.47%) |
Apr 27, 2023 | 11.56 | 11.72 | 11.43 | 11.64 | 18,597 | +0.18(+1.55%) |
Apr 26, 2023 | 11.77 | 11.78 | 11.34 | 11.46 | 19,252 | -0.28(-2.36%) |
Apr 25, 2023 | 12.11 | 12.11 | 11.57 | 11.74 | 19,169 | -0.11(-0.92%) |
Apr 24, 2023 | 12.21 | 12.21 | 11.84 | 11.85 | 27,725 | -0.44(-3.55%) |
Apr 21, 2023 | 12.42 | 12.42 | 12.13 | 12.28 | 12,498 | +0.05(+0.40%) |
Apr 20, 2023 | 12.14 | 12.33 | 12.13 | 12.23 | 12,805 | +0.03(+0.24%) |
Apr 19, 2023 | 12.50 | 12.50 | 12.20 | 12.20 | 13,729 | -0.38(-2.99%) |
Apr 18, 2023 | 12.37 | 12.69 | 12.37 | 12.58 | 12,980 | +0.16(+1.28%) |
Apr 17, 2023 | 12.39 | 12.48 | 12.28 | 12.42 | 24,360 | +0.02(+0.16%) |
Apr 14, 2023 | 12.47 | 12.75 | 12.35 | 12.40 | 65,493 | -0.99(-7.39%) |
Apr 13, 2023 | 13.93 | 13.93 | 13.28 | 13.39 | 34,739 | -0.66(-4.72%) |
Apr 12, 2023 | 14.20 | 14.20 | 13.97 | 14.05 | 26,169 | -0.05(-0.35%) |
Apr 11, 2023 | 14.25 | 14.60 | 14.10 | 14.10 | 17,345 | -0.21(-1.45%) |
Apr 10, 2023 | 14.26 | 14.65 | 14.17 | 14.31 | 4,986 | -0.11(-0.75%) |
Apr 06, 2023 | 14.30 | 14.43 | 14.23 | 14.42 | 5,172 | +0.09(+0.62%) |
Apr 05, 2023 | 14.12 | 14.53 | 14.11 | 14.33 | 9,672 | +0.23(+1.61%) |
Apr 04, 2023 | 14.34 | 14.56 | 14.09 | 14.10 | 10,541 | -0.26(-1.79%) |