Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.61 | 12.98 | 12.51 | 12.54 | 16,057 | -0.35(-2.72%) |
Apr 29, 2024 | 12.84 | 12.89 | 12.82 | 12.89 | 3,496 | -0.85(-6.17%) |
Apr 26, 2024 | 13.69 | 13.74 | 13.65 | 13.74 | 8,597 | -0.14(-1.02%) |
Apr 25, 2024 | 13.80 | 13.88 | 13.80 | 13.88 | 2,555 | +0.12(+0.87%) |
Apr 24, 2024 | 13.74 | 13.76 | 13.70 | 13.76 | 16,421 | +0.44(+3.30%) |
Apr 23, 2024 | 13.32 | 13.48 | 13.30 | 13.32 | 3,315 | -0.14(-1.07%) |
Apr 22, 2024 | 13.36 | 13.49 | 13.35 | 13.46 | 5,681 | +0.79(+6.27%) |
Apr 19, 2024 | 12.70 | 12.72 | 12.67 | 12.67 | 12,108 | +0.14(+1.10%) |
Apr 18, 2024 | 12.56 | 12.60 | 12.53 | 12.53 | 6,901 | -0.06(-0.46%) |
Apr 17, 2024 | 12.65 | 12.65 | 12.50 | 12.59 | 12,662 | +0.18(+1.45%) |
Apr 16, 2024 | 12.43 | 12.47 | 12.37 | 12.41 | 42,829 | -0.01(-0.10%) |
Apr 15, 2024 | 12.48 | 12.48 | 12.40 | 12.42 | 9,328 | +0.21(+1.74%) |
Apr 12, 2024 | 12.24 | 12.24 | 12.19 | 12.21 | 4,003 | -0.34(-2.71%) |
Apr 11, 2024 | 12.53 | 12.71 | 12.52 | 12.55 | 7,688 | +0.10(+0.80%) |
Apr 10, 2024 | 12.45 | 12.45 | 12.41 | 12.45 | 8,825 | -0.31(-2.39%) |
Apr 09, 2024 | 12.69 | 12.78 | 12.69 | 12.76 | 10,536 | +0.14(+1.11%) |
Apr 08, 2024 | 12.58 | 12.65 | 12.58 | 12.62 | 8,153 | -0.11(-0.86%) |
Apr 05, 2024 | 12.62 | 12.76 | 12.62 | 12.72 | 10,841 | -0.34(-2.57%) |
Apr 04, 2024 | 13.15 | 13.20 | 13.03 | 13.06 | 6,322 | -0.08(-0.59%) |
Apr 03, 2024 | 13.03 | 13.14 | 13.03 | 13.14 | 6,301 | +0.20(+1.53%) |
Apr 02, 2024 | 12.89 | 12.96 | 12.89 | 12.94 | 17,862 | +0.17(+1.33%) |
Apr 01, 2024 | 12.97 | 12.97 | 12.77 | 12.77 | 20,304 | -0.02(-0.16%) |
Mar 28, 2024 | 12.78 | 12.81 | 12.77 | 12.79 | 6,268 | -0.24(-1.84%) |
Mar 27, 2024 | 13.02 | 13.05 | 13.02 | 13.03 | 7,511 | +0.35(+2.76%) |
Mar 26, 2024 | 12.73 | 12.73 | 12.68 | 12.68 | 4,902 | -0.33(-2.57%) |
Mar 25, 2024 | 13.01 | 13.04 | 12.99 | 13.01 | 13,641 | -0.10(-0.73%) |
Mar 22, 2024 | 13.19 | 13.19 | 13.11 | 13.11 | 12,661 | -0.21(-1.54%) |
Mar 21, 2024 | 13.29 | 13.32 | 13.29 | 13.31 | 4,765 | +0.12(+0.87%) |
Mar 20, 2024 | 13.64 | 13.64 | 13.17 | 13.20 | 5,136 | +0.18(+1.38%) |
Mar 19, 2024 | 13.44 | 13.44 | 12.96 | 13.02 | 13,287 | -0.28(-2.11%) |
Mar 18, 2024 | 13.39 | 13.39 | 13.30 | 13.30 | 11,206 | +0.07(+0.53%) |
Mar 15, 2024 | 13.24 | 13.26 | 13.23 | 13.23 | 2,889 | -0.21(-1.57%) |
Mar 14, 2024 | 13.45 | 13.45 | 13.41 | 13.44 | 4,317 | -0.12(-0.88%) |
Mar 13, 2024 | 13.61 | 13.63 | 13.56 | 13.56 | 3,761 | -0.57(-4.00%) |
Mar 12, 2024 | 14.08 | 14.16 | 14.05 | 14.13 | 9,324 | +0.41(+2.96%) |
Mar 11, 2024 | 13.72 | 13.74 | 13.69 | 13.72 | 6,023 | +0.19(+1.37%) |
Mar 08, 2024 | 13.51 | 13.56 | 13.51 | 13.54 | 5,063 | -0.07(-0.51%) |
Mar 07, 2024 | 13.55 | 13.62 | 13.55 | 13.61 | 6,275 | -0.08(-0.62%) |
Mar 06, 2024 | 13.73 | 13.81 | 13.68 | 13.69 | 10,324 | -0.06(-0.44%) |
Mar 05, 2024 | 13.80 | 13.86 | 13.75 | 13.75 | 10,475 | -0.47(-3.31%) |
Mar 04, 2024 | 14.27 | 14.27 | 14.06 | 14.22 | 4,288 | -0.21(-1.49%) |
Mar 01, 2024 | 14.41 | 14.45 | 14.41 | 14.44 | 8,046 | +0.53(+3.81%) |
Feb 29, 2024 | 13.95 | 13.96 | 13.90 | 13.90 | 11,529 | -0.12(-0.89%) |
Feb 28, 2024 | 14.01 | 14.03 | 13.99 | 14.03 | 3,243 | -0.16(-1.13%) |
Feb 27, 2024 | 14.15 | 14.20 | 14.15 | 14.19 | 12,763 | +0.12(+0.84%) |
Feb 26, 2024 | 14.10 | 14.14 | 14.04 | 14.07 | 7,505 | -0.17(-1.18%) |
Feb 23, 2024 | 14.22 | 14.24 | 14.19 | 14.24 | 18,404 | -0.13(-0.91%) |
Feb 22, 2024 | 14.32 | 14.37 | 14.29 | 14.37 | 9,187 | +0.57(+4.17%) |
Feb 21, 2024 | 13.83 | 13.83 | 13.78 | 13.79 | 6,249 | -0.04(-0.25%) |
Feb 20, 2024 | 13.83 | 13.83 | 13.79 | 13.83 | 6,093 | +0.07(+0.50%) |
Feb 16, 2024 | 13.80 | 13.82 | 13.74 | 13.76 | 37,394 | +0.57(+4.29%) |
Feb 15, 2024 | 13.16 | 13.21 | 13.16 | 13.20 | 9,270 | -0.08(-0.63%) |
Feb 14, 2024 | 13.36 | 13.36 | 13.22 | 13.28 | 7,935 | +0.01(+0.11%) |
Feb 13, 2024 | 13.35 | 13.39 | 13.22 | 13.27 | 14,204 | -0.22(-1.67%) |
Feb 12, 2024 | 13.77 | 13.77 | 12.95 | 13.49 | 24,763 | +0.24(+1.81%) |
Feb 09, 2024 | 13.10 | 13.25 | 13.10 | 13.25 | 26,764 | -0.10(-0.75%) |
Feb 08, 2024 | 12.96 | 13.41 | 12.96 | 13.35 | 7,845 | -0.64(-4.61%) |
Feb 07, 2024 | 14.50 | 14.50 | 13.94 | 13.99 | 51,944 | +0.35(+2.60%) |
Feb 06, 2024 | 13.64 | 13.69 | 13.59 | 13.64 | 14,569 | +0.49(+3.73%) |
Feb 05, 2024 | 13.04 | 13.15 | 12.91 | 13.15 | 12,835 | +0.31(+2.41%) |
Feb 02, 2024 | 12.86 | 12.89 | 12.75 | 12.84 | 12,945 | -0.29(-2.18%) |
Feb 01, 2024 | 13.12 | 13.15 | 13.01 | 13.13 | 13,704 | -0.01(-0.11%) |
Jan 31, 2024 | 13.08 | 13.16 | 13.07 | 13.14 | 9,788 | +0.04(+0.29%) |
Jan 30, 2024 | 13.14 | 13.14 | 13.02 | 13.10 | 10,633 | +0.08(+0.65%) |
Jan 29, 2024 | 13.29 | 13.29 | 12.95 | 13.02 | 12,656 | +0.19(+1.46%) |
Jan 26, 2024 | 12.78 | 12.84 | 12.78 | 12.83 | 13,824 | +0.13(+1.02%) |
Jan 25, 2024 | 12.80 | 12.80 | 12.70 | 12.70 | 11,871 | +0.42(+3.42%) |
Jan 24, 2024 | 12.32 | 12.43 | 12.22 | 12.28 | 30,237 | +0.37(+3.11%) |
Jan 23, 2024 | 11.83 | 11.93 | 11.83 | 11.91 | 21,724 | +0.50(+4.34%) |
Jan 22, 2024 | 11.42 | 11.43 | 11.36 | 11.41 | 19,931 | -0.76(-6.20%) |
Jan 19, 2024 | 12.05 | 12.17 | 12.02 | 12.17 | 16,409 | -0.21(-1.72%) |
Jan 18, 2024 | 12.35 | 12.43 | 12.28 | 12.38 | 15,221 | -0.11(-0.90%) |
Jan 17, 2024 | 12.45 | 12.55 | 12.34 | 12.49 | 54,131 | -0.37(-2.84%) |
Jan 16, 2024 | 13.01 | 13.01 | 12.86 | 12.86 | 21,000 | -0.17(-1.30%) |
Jan 12, 2024 | 13.07 | 13.07 | 12.94 | 13.03 | 16,156 | -0.21(-1.59%) |
Jan 11, 2024 | 13.23 | 13.25 | 13.19 | 13.24 | 13,482 | +0.28(+2.16%) |
Jan 10, 2024 | 13.03 | 13.04 | 12.95 | 12.96 | 20,666 | +0.18(+1.42%) |
Jan 09, 2024 | 12.70 | 12.79 | 12.70 | 12.78 | 20,633 | +0.26(+2.07%) |
Jan 08, 2024 | 12.00 | 12.92 | 12.00 | 12.52 | 9,846 | -0.21(-1.65%) |
Jan 05, 2024 | 12.25 | 12.77 | 12.25 | 12.73 | 9,572 | -0.02(-0.16%) |
Jan 04, 2024 | 12.72 | 12.78 | 12.72 | 12.75 | 28,530 | -0.14(-1.09%) |
Jan 03, 2024 | 12.81 | 12.89 | 12.50 | 12.89 | 16,205 | +0.06(+0.49%) |
Jan 02, 2024 | 12.86 | 12.91 | 12.81 | 12.83 | 12,093 | -0.22(-1.71%) |
Dec 29, 2023 | 13.05 | 13.09 | 13.03 | 13.05 | 8,363 | +0.28(+2.19%) |
Dec 28, 2023 | 12.78 | 12.84 | 12.76 | 12.77 | 8,377 | +0.34(+2.74%) |
Dec 27, 2023 | 11.98 | 12.47 | 11.98 | 12.43 | 21,151 | +0.25(+2.04%) |
Dec 26, 2023 | 11.96 | 12.24 | 11.96 | 12.18 | 11,856 | -0.05(-0.39%) |
Dec 22, 2023 | 12.20 | 12.25 | 11.75 | 12.23 | 15,352 | +0.17(+1.41%) |
Dec 21, 2023 | 11.78 | 12.06 | 11.78 | 12.06 | 26,183 | +0.08(+0.67%) |
Dec 20, 2023 | 12.03 | 12.07 | 11.96 | 11.98 | 23,815 | +0.04(+0.38%) |
Dec 19, 2023 | 11.75 | 12.20 | 11.75 | 11.94 | 18,426 | -0.29(-2.41%) |
Dec 18, 2023 | 12.21 | 12.23 | 12.18 | 12.23 | 211,018 | +0.01(+0.08%) |
Dec 15, 2023 | 12.25 | 12.28 | 12.20 | 12.22 | 61,343 | -0.11(-0.89%) |
Dec 14, 2023 | 12.30 | 12.67 | 12.30 | 12.33 | 21,508 | +0.24(+1.99%) |
Dec 13, 2023 | 12.07 | 12.17 | 12.03 | 12.09 | 19,478 | -0.01(-0.07%) |
Dec 12, 2023 | 12.06 | 12.40 | 12.06 | 12.10 | 20,785 | -0.07(-0.59%) |
Dec 11, 2023 | 12.14 | 12.17 | 12.10 | 12.17 | 25,289 | +0.29(+2.44%) |
Dec 08, 2023 | 11.93 | 11.93 | 11.84 | 11.88 | 33,283 | -0.21(-1.74%) |
Dec 07, 2023 | 12.07 | 12.10 | 12.03 | 12.09 | 10,508 | +0.02(+0.12%) |
Dec 06, 2023 | 12.11 | 12.11 | 12.06 | 12.07 | 8,243 | -0.02(-0.20%) |
Dec 05, 2023 | 12.08 | 12.11 | 12.07 | 12.10 | 8,649 | +0.03(+0.24%) |
Dec 04, 2023 | 12.14 | 12.14 | 12.06 | 12.07 | 15,649 | -0.17(-1.39%) |
Dec 01, 2023 | 12.19 | 12.24 | 12.15 | 12.24 | 6,346 | -0.07(-0.57%) |
Nov 30, 2023 | 12.36 | 12.37 | 12.30 | 12.31 | 14,038 | +0.19(+1.57%) |
Nov 29, 2023 | 12.22 | 12.22 | 12.10 | 12.12 | 7,931 | -0.53(-4.21%) |
Nov 28, 2023 | 12.45 | 12.66 | 12.45 | 12.65 | 15,083 | +0.26(+2.12%) |
Nov 27, 2023 | 12.37 | 12.40 | 12.32 | 12.39 | 7,904 | -0.36(-2.82%) |
Nov 24, 2023 | 12.76 | 12.82 | 12.75 | 12.75 | 4,190 | +0.23(+1.84%) |
Nov 22, 2023 | 12.60 | 12.64 | 12.46 | 12.52 | 314,468 | +0.03(+0.20%) |
Nov 21, 2023 | 12.11 | 12.53 | 12.11 | 12.49 | 11,027 | -0.11(-0.88%) |
Nov 20, 2023 | 12.20 | 12.64 | 12.20 | 12.61 | 7,587 | +0.61(+5.09%) |
Nov 17, 2023 | 11.97 | 12.05 | 11.95 | 11.99 | 29,821 | -0.22(-1.80%) |
Nov 16, 2023 | 12.19 | 12.21 | 12.19 | 12.21 | 7,918 | -0.38(-2.98%) |
Nov 15, 2023 | 12.53 | 12.64 | 12.51 | 12.59 | 20,249 | -0.04(-0.32%) |
Nov 14, 2023 | 12.57 | 13.04 | 12.57 | 12.63 | 22,106 | +0.27(+2.19%) |
Nov 13, 2023 | 12.36 | 12.46 | 12.36 | 12.36 | 5,026 | +0.10(+0.82%) |
Nov 10, 2023 | 12.19 | 12.26 | 12.15 | 12.26 | 10,158 | +0.15(+1.24%) |
Nov 09, 2023 | 12.18 | 12.20 | 12.07 | 12.11 | 10,785 | -0.12(-1.02%) |
Nov 08, 2023 | 12.28 | 12.37 | 12.22 | 12.23 | 14,738 | +0.22(+1.87%) |
Nov 07, 2023 | 12.40 | 12.40 | 11.99 | 12.01 | 9,056 | -0.30(-2.44%) |
Nov 06, 2023 | 12.34 | 12.36 | 12.29 | 12.31 | 11,317 | -0.14(-1.12%) |
Nov 03, 2023 | 12.33 | 12.45 | 12.30 | 12.45 | 8,689 | +0.52(+4.36%) |
Nov 02, 2023 | 11.92 | 11.93 | 11.85 | 11.93 | 30,005 | -0.11(-0.94%) |
Nov 01, 2023 | 11.88 | 12.06 | 11.88 | 12.04 | 9,434 | +0.19(+1.63%) |
Oct 31, 2023 | 11.84 | 12.00 | 11.84 | 11.85 | 33,813 | -0.42(-3.42%) |
Oct 30, 2023 | 12.22 | 12.31 | 12.22 | 12.27 | 15,925 | -0.36(-2.81%) |
Oct 27, 2023 | 12.79 | 12.79 | 12.51 | 12.62 | 9,077 | +0.29(+2.38%) |
Oct 26, 2023 | 12.26 | 12.36 | 12.26 | 12.33 | 9,685 | -0.15(-1.19%) |
Oct 25, 2023 | 12.46 | 12.50 | 12.42 | 12.48 | 12,651 | -0.33(-2.58%) |
Oct 24, 2023 | 12.47 | 12.81 | 12.47 | 12.81 | 29,128 | +0.31(+2.48%) |
Oct 23, 2023 | 12.45 | 12.51 | 12.44 | 12.50 | 9,054 | +0.02(+0.16%) |
Oct 20, 2023 | 12.47 | 12.50 | 12.45 | 12.48 | 9,155 | -0.19(-1.50%) |
Oct 19, 2023 | 12.71 | 12.72 | 12.66 | 12.67 | 20,716 | -0.46(-3.50%) |
Oct 18, 2023 | 13.17 | 13.26 | 13.13 | 13.13 | 35,541 | -0.13(-0.98%) |
Oct 17, 2023 | 13.21 | 13.26 | 13.21 | 13.26 | 9,273 | -0.20(-1.45%) |
Oct 16, 2023 | 13.33 | 13.47 | 13.33 | 13.46 | 10,655 | -0.67(-4.73%) |
Oct 13, 2023 | 14.34 | 14.34 | 14.05 | 14.12 | 8,020 | -0.01(-0.09%) |
Oct 12, 2023 | 14.23 | 14.23 | 14.10 | 14.13 | 11,069 | +0.04(+0.32%) |
Oct 11, 2023 | 14.16 | 14.16 | 14.07 | 14.09 | 8,786 | +0.15(+1.08%) |
Oct 10, 2023 | 13.95 | 14.03 | 13.89 | 13.94 | 10,254 | +0.06(+0.43%) |
Oct 09, 2023 | 13.79 | 13.88 | 13.78 | 13.88 | 5,788 | -0.35(-2.47%) |
Oct 06, 2023 | 14.15 | 14.28 | 14.13 | 14.23 | 9,562 | +0.15(+1.04%) |
Oct 05, 2023 | 14.10 | 14.12 | 14.05 | 14.09 | 9,438 | +0.10(+0.68%) |
Oct 04, 2023 | 13.94 | 14.01 | 13.94 | 13.99 | 6,533 | +0.03(+0.21%) |
Oct 03, 2023 | 13.96 | 13.98 | 13.94 | 13.96 | 9,346 | -0.47(-3.26%) |
Oct 02, 2023 | 14.52 | 14.70 | 14.35 | 14.43 | 27,051 | -0.09(-0.62%) |
Sep 29, 2023 | 14.53 | 14.53 | 14.43 | 14.52 | 34,781 | +0.16(+1.10%) |
Sep 28, 2023 | 14.34 | 14.38 | 14.33 | 14.36 | 5,730 | +0.09(+0.64%) |
Sep 27, 2023 | 14.28 | 14.28 | 14.19 | 14.27 | 13,960 | -0.01(-0.07%) |
Sep 26, 2023 | 14.21 | 14.32 | 14.21 | 14.28 | 6,044 | +0.09(+0.63%) |
Sep 25, 2023 | 14.15 | 14.19 | 14.16 | 14.19 | 4,055 | +0.05(+0.35%) |
Sep 22, 2023 | 13.79 | 14.30 | 13.79 | 14.14 | 35,893 | -0.22(-1.53%) |
Sep 21, 2023 | 14.41 | 14.46 | 14.36 | 14.36 | 9,045 | -0.15(-1.04%) |
Sep 20, 2023 | 14.54 | 14.54 | 14.47 | 14.51 | 9,050 | +0.15(+1.05%) |
Sep 19, 2023 | 14.22 | 14.37 | 14.22 | 14.36 | 12,338 | +0.33(+2.35%) |
Sep 18, 2023 | 13.99 | 14.08 | 13.95 | 14.03 | 10,546 | +0.13(+0.94%) |
Sep 15, 2023 | 13.85 | 14.02 | 13.84 | 13.90 | 8,208 | +0.17(+1.23%) |
Sep 14, 2023 | 13.74 | 13.80 | 13.67 | 13.73 | 3,505 | -0.01(-0.05%) |
Sep 13, 2023 | 13.83 | 13.84 | 13.74 | 13.74 | 15,864 | -0.46(-3.26%) |
Sep 12, 2023 | 14.56 | 14.56 | 14.13 | 14.20 | 21,039 | +0.33(+2.38%) |
Sep 11, 2023 | 13.93 | 14.01 | 13.85 | 13.87 | 10,279 | +0.62(+4.68%) |
Sep 08, 2023 | 12.79 | 13.29 | 12.79 | 13.25 | 6,420 | -0.03(-0.23%) |
Sep 07, 2023 | 13.67 | 13.67 | 13.26 | 13.28 | 16,004 | -0.08(-0.60%) |
Sep 06, 2023 | 13.81 | 13.81 | 13.36 | 13.36 | 9,794 | -0.10(-0.74%) |
Sep 05, 2023 | 13.43 | 13.46 | 13.40 | 13.46 | 9,088 | -1.03(-7.11%) |
Sep 01, 2023 | 14.69 | 14.79 | 14.47 | 14.49 | 22,351 | +0.02(+0.14%) |
Aug 31, 2023 | 14.56 | 14.71 | 14.43 | 14.47 | 24,337 | -0.04(-0.28%) |
Aug 30, 2023 | 13.85 | 14.52 | 13.85 | 14.51 | 10,726 | -0.11(-0.75%) |
Aug 29, 2023 | 14.54 | 14.64 | 14.50 | 14.62 | 18,665 | +0.15(+1.06%) |
Aug 28, 2023 | 14.65 | 14.65 | 14.42 | 14.47 | 5,273 | +0.69(+4.99%) |
Aug 25, 2023 | 13.98 | 14.09 | 13.78 | 13.78 | 9,963 | -0.10(-0.72%) |
Aug 24, 2023 | 14.24 | 14.24 | 13.88 | 13.88 | 17,087 | -0.07(-0.50%) |
Aug 23, 2023 | 13.43 | 14.07 | 13.43 | 13.95 | 34,785 | +0.07(+0.50%) |
Aug 22, 2023 | 13.84 | 13.92 | 13.84 | 13.88 | 26,317 | +0.06(+0.43%) |
Aug 21, 2023 | 13.76 | 13.86 | 13.76 | 13.82 | 17,745 | +0.13(+0.95%) |
Aug 18, 2023 | 13.55 | 13.75 | 13.55 | 13.69 | 69,950 | +0.18(+1.33%) |
Aug 17, 2023 | 13.49 | 13.57 | 13.48 | 13.51 | 22,844 | -0.15(-1.13%) |
Aug 16, 2023 | 13.67 | 13.74 | 13.65 | 13.66 | 9,910 | +0.26(+1.98%) |
Aug 15, 2023 | 13.39 | 13.42 | 13.31 | 13.40 | 19,237 | -0.14(-1.03%) |
Aug 14, 2023 | 13.48 | 13.59 | 13.46 | 13.54 | 12,460 | -0.08(-0.59%) |
Aug 11, 2023 | 13.64 | 13.66 | 13.62 | 13.62 | 13,156 | -0.17(-1.23%) |
Aug 10, 2023 | 13.87 | 13.87 | 13.79 | 13.79 | 14,531 | -0.07(-0.51%) |
Aug 09, 2023 | 13.86 | 13.91 | 13.77 | 13.86 | 10,378 | +0.15(+1.09%) |
Aug 08, 2023 | 13.59 | 13.71 | 13.45 | 13.71 | 20,377 | +0.30(+2.24%) |
Aug 07, 2023 | 13.80 | 13.80 | 13.30 | 13.41 | 21,590 | -2.32(-14.75%) |
Aug 04, 2023 | 15.70 | 15.73 | 15.69 | 15.73 | 7,835 | +0.60(+3.97%) |
Aug 03, 2023 | 15.25 | 15.25 | 15.10 | 15.13 | 18,272 | -0.08(-0.56%) |
Aug 02, 2023 | 15.28 | 15.28 | 15.15 | 15.21 | 9,733 | -0.64(-4.01%) |
Aug 01, 2023 | 15.32 | 15.90 | 15.32 | 15.85 | 7,818 | +0.18(+1.17%) |
Jul 31, 2023 | 15.56 | 15.69 | 15.52 | 15.67 | 24,656 | +0.61(+4.04%) |
Jul 28, 2023 | 15.04 | 15.10 | 14.98 | 15.06 | 17,807 | -0.36(-2.34%) |
Jul 27, 2023 | 15.43 | 15.60 | 15.42 | 15.42 | 7,590 | -0.09(-0.58%) |
Jul 26, 2023 | 15.55 | 15.63 | 15.50 | 15.51 | 8,458 | +0.20(+1.29%) |
Jul 25, 2023 | 15.42 | 15.42 | 15.26 | 15.31 | 8,610 | +0.09(+0.61%) |
Jul 24, 2023 | 15.67 | 15.67 | 15.02 | 15.22 | 18,561 | +0.08(+0.53%) |
Jul 21, 2023 | 14.74 | 15.34 | 14.74 | 15.14 | 16,022 | -0.01(-0.07%) |
Jul 20, 2023 | 14.61 | 15.15 | 14.61 | 15.15 | 9,709 | -0.08(-0.56%) |
Jul 19, 2023 | 15.28 | 15.30 | 15.22 | 15.23 | 10,780 | -0.11(-0.72%) |
Jul 18, 2023 | 15.38 | 15.44 | 15.33 | 15.35 | 13,362 | +0.51(+3.40%) |
Jul 17, 2023 | 14.87 | 14.87 | 14.80 | 14.84 | 7,065 | -0.06(-0.44%) |
Jul 14, 2023 | 14.99 | 14.99 | 14.90 | 14.90 | 3,737 | -0.07(-0.43%) |
Jul 13, 2023 | 14.86 | 14.97 | 14.81 | 14.97 | 4,578 | +0.07(+0.44%) |
Jul 12, 2023 | 14.93 | 14.93 | 14.83 | 14.90 | 7,291 | -0.15(-1.02%) |
Jul 11, 2023 | 15.07 | 15.10 | 14.99 | 15.06 | 27,928 | -0.07(-0.47%) |
Jul 10, 2023 | 15.10 | 15.13 | 15.06 | 15.13 | 14,325 | -0.09(-0.59%) |
Jul 07, 2023 | 15.27 | 15.30 | 15.22 | 15.22 | 9,254 | +0.32(+2.15%) |
Jul 06, 2023 | 14.60 | 14.96 | 14.60 | 14.90 | 15,773 | -0.02(-0.13%) |
Jul 05, 2023 | 14.91 | 14.95 | 14.88 | 14.92 | 9,928 | -0.08(-0.53%) |
Jul 03, 2023 | 15.22 | 15.22 | 14.94 | 15.00 | 9,699 | -0.55(-3.54%) |
Jun 30, 2023 | 15.59 | 15.59 | 15.55 | 15.55 | 4,883 | +0.18(+1.17%) |
Jun 29, 2023 | 15.36 | 15.43 | 15.27 | 15.37 | 8,558 | +0.24(+1.59%) |
Jun 28, 2023 | 15.01 | 15.13 | 15.01 | 15.13 | 9,552 | +0.14(+0.93%) |
Jun 27, 2023 | 14.98 | 15.03 | 14.94 | 14.99 | 7,340 | +0.31(+2.11%) |
Jun 26, 2023 | 14.70 | 14.76 | 14.66 | 14.68 | 95,597 | -0.29(-1.90%) |
Jun 23, 2023 | 14.97 | 15.00 | 14.94 | 14.96 | 9,026 | -0.24(-1.58%) |
Jun 22, 2023 | 15.19 | 15.25 | 15.14 | 15.21 | 7,973 | -0.02(-0.12%) |
Jun 21, 2023 | 15.19 | 15.26 | 15.19 | 15.22 | 6,084 | +0.14(+0.91%) |
Jun 20, 2023 | 15.13 | 15.13 | 15.07 | 15.09 | 3,620 | -0.79(-5.01%) |
Jun 16, 2023 | 16.24 | 16.24 | 15.88 | 15.88 | 5,605 | -0.41(-2.52%) |
Jun 15, 2023 | 16.20 | 16.30 | 16.16 | 16.29 | 32,699 | -0.77(-4.51%) |
Jun 14, 2023 | 17.03 | 17.06 | 16.98 | 17.06 | 11,623 | -0.02(-0.12%) |
Jun 13, 2023 | 17.08 | 17.12 | 17.02 | 17.08 | 27,939 | +0.20(+1.18%) |
Jun 12, 2023 | 16.94 | 16.95 | 16.88 | 16.88 | 17,846 | -0.16(-0.94%) |
Jun 09, 2023 | 17.06 | 17.09 | 17.04 | 17.04 | 12,641 | +0.09(+0.56%) |
Jun 08, 2023 | 16.87 | 16.96 | 16.87 | 16.95 | 11,571 | +0.48(+2.88%) |
Jun 07, 2023 | 16.58 | 16.60 | 16.44 | 16.47 | 12,548 | -0.39(-2.31%) |
Jun 06, 2023 | 16.77 | 16.86 | 16.77 | 16.86 | 9,727 | +0.11(+0.66%) |
Jun 05, 2023 | 16.69 | 16.82 | 16.69 | 16.75 | 359,658 | +0.06(+0.36%) |
Jun 02, 2023 | 16.68 | 16.79 | 16.67 | 16.69 | 31,647 | +0.31(+1.88%) |
Jun 01, 2023 | 16.34 | 16.40 | 16.33 | 16.38 | 8,556 | +0.05(+0.32%) |
May 31, 2023 | 16.27 | 16.35 | 16.24 | 16.33 | 20,497 | +0.04(+0.28%) |
May 30, 2023 | 16.37 | 16.40 | 16.23 | 16.29 | 4,928 | -0.70(-4.09%) |
May 26, 2023 | 16.70 | 16.98 | 16.70 | 16.98 | 8,639 | +0.27(+1.59%) |
May 25, 2023 | 16.73 | 16.75 | 16.63 | 16.71 | 2,433 | -0.14(-0.80%) |
May 24, 2023 | 17.07 | 17.07 | 16.85 | 16.85 | 10,886 | -0.31(-1.81%) |
May 23, 2023 | 17.49 | 17.49 | 17.05 | 17.16 | 4,467 | +0.07(+0.41%) |
May 22, 2023 | 17.11 | 17.14 | 17.09 | 17.09 | 2,027 | -0.01(-0.06%) |
May 19, 2023 | 17.07 | 17.10 | 16.99 | 17.10 | 3,383 | +0.12(+0.68%) |
May 18, 2023 | 17.06 | 17.12 | 16.96 | 16.98 | 9,279 | -0.14(-0.85%) |
May 17, 2023 | 17.02 | 17.15 | 16.90 | 17.13 | 8,103 | +0.20(+1.15%) |
May 16, 2023 | 16.93 | 16.94 | 16.91 | 16.93 | 3,528 | +0.01(+0.09%) |
May 15, 2023 | 16.98 | 17.04 | 16.92 | 16.92 | 46,259 | +0.07(+0.42%) |
May 12, 2023 | 17.20 | 17.20 | 16.85 | 16.85 | 4,924 | -0.21(-1.23%) |
May 11, 2023 | 17.10 | 17.13 | 17.00 | 17.06 | 6,831 | -0.23(-1.30%) |
May 10, 2023 | 17.29 | 17.38 | 17.21 | 17.29 | 6,160 | -0.14(-0.81%) |
May 09, 2023 | 17.52 | 17.53 | 17.42 | 17.43 | 6,316 | +0.04(+0.21%) |
May 08, 2023 | 17.40 | 17.40 | 17.36 | 17.39 | 7,761 | -0.01(-0.06%) |
May 05, 2023 | 17.39 | 17.47 | 17.33 | 17.40 | 28,535 | -0.08(-0.48%) |
May 04, 2023 | 17.86 | 17.86 | 17.46 | 17.48 | 113,152 | +0.10(+0.60%) |
May 03, 2023 | 17.43 | 17.49 | 17.33 | 17.38 | 10,310 | -0.08(-0.46%) |
May 02, 2023 | 17.30 | 17.57 | 17.30 | 17.46 | 4,013 | -0.10(-0.59%) |