Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 15.75 | 15.75 | 15.53 | 15.58 | 174,141 | -0.17(-1.08%) |
May 22, 2024 | 15.72 | 15.85 | 15.70 | 15.75 | 76,166 | -0.07(-0.44%) |
May 21, 2024 | 15.71 | 15.82 | 15.66 | 15.82 | 122,436 | +0.13(+0.83%) |
May 20, 2024 | 15.69 | 15.71 | 15.63 | 15.69 | 130,057 | -0.01(-0.06%) |
May 17, 2024 | 15.82 | 15.84 | 15.68 | 15.70 | 119,682 | -0.07(-0.44%) |
May 16, 2024 | 15.94 | 15.95 | 15.72 | 15.77 | 98,744 | -0.16(-1.00%) |
May 15, 2024 | 15.86 | 15.96 | 15.85 | 15.93 | 115,058 | +0.11(+0.67%) |
May 14, 2024 | 15.85 | 15.86 | 15.78 | 15.82 | 112,851 | +0.01(+0.06%) |
May 13, 2024 | 15.82 | 15.82 | 15.74 | 15.81 | 76,052 | +0.07(+0.44%) |
May 10, 2024 | 15.85 | 15.86 | 15.71 | 15.74 | 129,662 | -0.07(-0.44%) |
May 09, 2024 | 15.85 | 15.85 | 15.77 | 15.81 | 139,527 | -0.04(-0.25%) |
May 08, 2024 | 15.77 | 15.85 | 15.73 | 15.85 | 199,323 | +0.08(+0.50%) |
May 07, 2024 | 15.78 | 15.79 | 15.71 | 15.77 | 152,003 | +0.06(+0.38%) |
May 06, 2024 | 15.75 | 15.75 | 15.65 | 15.71 | 177,715 | +0.09(+0.57%) |
May 03, 2024 | 15.49 | 15.62 | 15.40 | 15.62 | 289,888 | +0.32(+2.08%) |
May 02, 2024 | 15.30 | 15.34 | 15.13 | 15.31 | 111,626 | +0.15(+0.98%) |
May 01, 2024 | 15.06 | 15.18 | 15.04 | 15.16 | 123,931 | +0.15(+0.99%) |
Apr 30, 2024 | 15.06 | 15.07 | 14.98 | 15.01 | 112,916 | -0.03(-0.20%) |
Apr 29, 2024 | 15.14 | 15.14 | 14.97 | 15.04 | 173,618 | -0.11(-0.72%) |
Apr 26, 2024 | 15.03 | 15.18 | 15.00 | 15.15 | 87,145 | +0.19(+1.26%) |
Apr 25, 2024 | 14.91 | 14.98 | 14.87 | 14.96 | 106,902 | -0.03(-0.23%) |
Apr 24, 2024 | 15.00 | 15.05 | 14.93 | 14.99 | 171,803 | -0.11(-0.72%) |
Apr 23, 2024 | 15.04 | 15.15 | 15.03 | 15.10 | 78,247 | +0.05(+0.36%) |
Apr 22, 2024 | 15.04 | 15.07 | 14.97 | 15.05 | 102,823 | +0.05(+0.33%) |
Apr 19, 2024 | 14.97 | 15.02 | 14.93 | 15.00 | 69,601 | +0.07(+0.47%) |
Apr 18, 2024 | 15.04 | 15.05 | 14.91 | 14.93 | 124,266 | -0.03(-0.20%) |
Apr 17, 2024 | 14.90 | 14.99 | 14.85 | 14.96 | 129,895 | +0.15(+0.98%) |
Apr 16, 2024 | 14.92 | 14.92 | 14.74 | 14.81 | 186,838 | -0.03(-0.20%) |
Apr 15, 2024 | 15.18 | 15.18 | 14.79 | 14.84 | 212,032 | -0.26(-1.70%) |
Apr 12, 2024 | 15.38 | 15.38 | 15.08 | 15.10 | 138,379 | -0.18(-1.16%) |
Apr 11, 2024 | 15.37 | 15.39 | 15.22 | 15.28 | 149,560 | -0.09(-0.58%) |
Apr 10, 2024 | 15.22 | 15.46 | 15.22 | 15.37 | 212,853 | +0.07(+0.45%) |
Apr 09, 2024 | 15.44 | 15.51 | 15.28 | 15.30 | 233,850 | -0.19(-1.21%) |
Apr 08, 2024 | 15.68 | 15.69 | 15.41 | 15.48 | 237,897 | -0.22(-1.38%) |
Apr 05, 2024 | 15.61 | 15.72 | 15.61 | 15.70 | 91,993 | +0.08(+0.50%) |
Apr 04, 2024 | 15.64 | 15.73 | 15.59 | 15.62 | 112,605 | -0.02(-0.13%) |
Apr 03, 2024 | 15.60 | 15.66 | 15.59 | 15.64 | 97,075 | +0.03(+0.19%) |
Apr 02, 2024 | 15.62 | 15.65 | 15.53 | 15.61 | 121,538 | -0.03(-0.19%) |
Apr 01, 2024 | 15.66 | 15.76 | 15.63 | 15.64 | 148,817 | -0.06(-0.38%) |
Mar 28, 2024 | 15.69 | 15.74 | 15.61 | 15.70 | 116,229 | +0.01(+0.06%) |
Mar 27, 2024 | 15.65 | 15.71 | 15.62 | 15.69 | 94,098 | +0.03(+0.19%) |
Mar 26, 2024 | 15.55 | 15.71 | 15.46 | 15.66 | 154,923 | +0.22(+1.40%) |
Mar 25, 2024 | 15.51 | 15.56 | 15.42 | 15.44 | 82,094 | -0.09(-0.57%) |
Mar 22, 2024 | 15.55 | 15.69 | 15.51 | 15.53 | 97,520 | -0.04(-0.25%) |
Mar 21, 2024 | 15.37 | 15.60 | 15.36 | 15.57 | 183,904 | +0.24(+1.54%) |
Mar 20, 2024 | 15.37 | 15.37 | 15.25 | 15.34 | 104,055 | +0.04(+0.26%) |
Mar 19, 2024 | 15.40 | 15.40 | 15.22 | 15.30 | 167,091 | -0.01(-0.06%) |
Mar 18, 2024 | 15.33 | 15.38 | 15.28 | 15.31 | 99,265 | -0.05(-0.32%) |
Mar 15, 2024 | 15.27 | 15.40 | 15.24 | 15.36 | 59,389 | -0.01(-0.06%) |
Mar 14, 2024 | 15.40 | 15.44 | 15.30 | 15.37 | 105,631 | -0.10(-0.64%) |
Mar 13, 2024 | 15.50 | 15.58 | 15.44 | 15.46 | 91,528 | -0.04(-0.28%) |
Mar 12, 2024 | 15.55 | 15.59 | 15.42 | 15.51 | 188,710 | -0.08(-0.50%) |
Mar 11, 2024 | 15.45 | 15.59 | 15.44 | 15.59 | 168,053 | +0.15(+0.95%) |
Mar 08, 2024 | 15.45 | 15.45 | 15.40 | 15.44 | 95,121 | -0.01(-0.06%) |
Mar 07, 2024 | 15.52 | 15.58 | 15.35 | 15.45 | 157,694 | -0.03(-0.19%) |
Mar 06, 2024 | 15.47 | 15.55 | 15.46 | 15.48 | 108,615 | -0.01(-0.06%) |
Mar 05, 2024 | 15.54 | 15.59 | 15.46 | 15.49 | 100,463 | -0.05(-0.31%) |
Mar 04, 2024 | 15.56 | 15.56 | 15.47 | 15.54 | 142,894 | +0.02(+0.13%) |
Mar 01, 2024 | 15.45 | 15.57 | 15.43 | 15.52 | 246,841 | +0.04(+0.25%) |
Feb 29, 2024 | 15.44 | 15.49 | 15.37 | 15.48 | 201,277 | +0.18(+1.15%) |
Feb 28, 2024 | 15.22 | 15.31 | 15.22 | 15.30 | 91,650 | +0.08(+0.51%) |
Feb 27, 2024 | 15.25 | 15.33 | 15.20 | 15.22 | 232,124 | -0.01(-0.06%) |
Feb 26, 2024 | 15.33 | 15.33 | 15.19 | 15.23 | 147,247 | -0.01(-0.06%) |
Feb 23, 2024 | 15.20 | 15.26 | 15.17 | 15.24 | 80,816 | +0.01(+0.06%) |
Feb 22, 2024 | 15.21 | 15.24 | 15.15 | 15.23 | 139,446 | +0.08(+0.52%) |
Feb 21, 2024 | 15.08 | 15.18 | 15.08 | 15.15 | 101,139 | +0.08(+0.52%) |
Feb 20, 2024 | 15.22 | 15.22 | 15.08 | 15.08 | 172,754 | -0.13(-0.84%) |
Feb 16, 2024 | 15.24 | 15.27 | 15.19 | 15.20 | 91,346 | -0.09(-0.58%) |
Feb 15, 2024 | 15.11 | 15.32 | 15.11 | 15.29 | 204,471 | +0.21(+1.36%) |
Feb 14, 2024 | 15.01 | 15.13 | 14.99 | 15.09 | 140,733 | +0.07(+0.50%) |
Feb 13, 2024 | 14.94 | 15.06 | 14.92 | 15.01 | 212,104 | -0.06(-0.39%) |
Feb 12, 2024 | 15.12 | 15.18 | 15.05 | 15.07 | 149,260 | -0.02(-0.13%) |
Feb 09, 2024 | 15.15 | 15.21 | 15.01 | 15.09 | 220,878 | -0.08(-0.51%) |
Feb 08, 2024 | 15.19 | 15.23 | 15.11 | 15.17 | 196,426 | -0.02(-0.13%) |
Feb 07, 2024 | 15.07 | 15.26 | 15.04 | 15.19 | 390,773 | +0.17(+1.16%) |
Feb 06, 2024 | 15.01 | 15.06 | 14.93 | 15.01 | 279,739 | +0.07(+0.46%) |
Feb 05, 2024 | 14.98 | 15.00 | 14.89 | 14.94 | 356,289 | +0.00(+0.00%) |
Feb 02, 2024 | 14.80 | 14.99 | 14.76 | 14.94 | 659,522 | +0.12(+0.79%) |
Feb 01, 2024 | 14.60 | 14.85 | 14.59 | 14.83 | 395,997 | +0.28(+1.93%) |
Jan 31, 2024 | 14.48 | 14.57 | 14.46 | 14.55 | 376,128 | +0.10(+0.67%) |
Jan 30, 2024 | 14.38 | 14.46 | 14.36 | 14.45 | 185,008 | +0.07(+0.47%) |
Jan 29, 2024 | 14.33 | 14.39 | 14.32 | 14.38 | 190,377 | +0.04(+0.27%) |
Jan 26, 2024 | 14.30 | 14.37 | 14.28 | 14.34 | 143,161 | +0.04(+0.27%) |
Jan 25, 2024 | 14.31 | 14.33 | 14.25 | 14.30 | 238,513 | +0.04(+0.27%) |
Jan 24, 2024 | 14.34 | 14.37 | 14.23 | 14.26 | 518,867 | -0.14(-0.94%) |
Jan 23, 2024 | 14.35 | 14.41 | 14.33 | 14.40 | 178,081 | +0.02(+0.13%) |
Jan 22, 2024 | 14.29 | 14.39 | 14.29 | 14.38 | 151,820 | +0.09(+0.61%) |
Jan 19, 2024 | 14.32 | 14.32 | 14.14 | 14.29 | 899,373 | +0.03(+0.20%) |
Jan 18, 2024 | 14.34 | 14.38 | 14.22 | 14.26 | 234,839 | -0.10(-0.68%) |
Jan 17, 2024 | 14.32 | 14.38 | 14.16 | 14.36 | 307,419 | +0.05(+0.32%) |
Jan 16, 2024 | 14.43 | 14.41 | 14.26 | 14.32 | 411,752 | -0.12(-0.80%) |
Jan 12, 2024 | 14.45 | 14.53 | 14.41 | 14.43 | 241,691 | -0.06(-0.40%) |
Jan 11, 2024 | 14.66 | 14.69 | 14.43 | 14.49 | 264,617 | -0.12(-0.79%) |
Jan 10, 2024 | 14.70 | 14.70 | 14.53 | 14.60 | 146,068 | -0.03(-0.20%) |
Jan 09, 2024 | 14.71 | 14.71 | 14.59 | 14.63 | 123,815 | +0.00(+0.00%) |
Jan 08, 2024 | 14.50 | 14.69 | 14.50 | 14.63 | 269,930 | +0.19(+1.33%) |
Jan 05, 2024 | 14.44 | 14.55 | 14.38 | 14.44 | 224,070 | -0.01(-0.07%) |
Jan 04, 2024 | 14.52 | 14.55 | 14.39 | 14.45 | 206,090 | -0.01(-0.07%) |
Jan 03, 2024 | 14.36 | 14.57 | 14.33 | 14.46 | 171,215 | +0.10(+0.67%) |
Jan 02, 2024 | 14.36 | 14.54 | 14.27 | 14.36 | 296,745 | +0.05(+0.34%) |
Dec 29, 2023 | 14.33 | 14.38 | 14.25 | 14.32 | 223,172 | +0.11(+0.75%) |
Dec 28, 2023 | 14.38 | 14.38 | 14.21 | 14.21 | 298,808 | -0.04(-0.27%) |
Dec 27, 2023 | 14.22 | 14.40 | 14.20 | 14.25 | 446,432 | +0.11(+0.75%) |
Dec 26, 2023 | 14.18 | 14.22 | 14.02 | 14.14 | 237,067 | +0.02(+0.14%) |
Dec 22, 2023 | 14.10 | 14.24 | 14.01 | 14.12 | 201,314 | +0.06(+0.41%) |
Dec 21, 2023 | 14.08 | 14.11 | 13.96 | 14.07 | 202,039 | +0.04(+0.27%) |
Dec 20, 2023 | 14.17 | 14.25 | 13.99 | 14.03 | 257,548 | -0.16(-1.15%) |
Dec 19, 2023 | 14.28 | 14.34 | 14.16 | 14.19 | 241,526 | -0.13(-0.87%) |
Dec 18, 2023 | 14.49 | 14.56 | 14.31 | 14.32 | 283,008 | -0.17(-1.20%) |
Dec 15, 2023 | 14.21 | 14.49 | 14.14 | 14.49 | 236,719 | +0.28(+1.96%) |
Dec 14, 2023 | 14.16 | 14.27 | 14.13 | 14.21 | 352,495 | +0.06(+0.41%) |
Dec 13, 2023 | 13.80 | 14.24 | 13.80 | 14.15 | 324,160 | +0.33(+2.37%) |
Dec 12, 2023 | 13.82 | 13.88 | 13.74 | 13.83 | 244,668 | -0.03(-0.21%) |
Dec 11, 2023 | 13.87 | 13.93 | 13.80 | 13.85 | 224,830 | +0.00(+0.00%) |
Dec 08, 2023 | 13.85 | 13.96 | 13.73 | 13.85 | 201,584 | -0.03(-0.21%) |
Dec 07, 2023 | 13.83 | 14.02 | 13.82 | 13.88 | 532,527 | +0.00(+0.00%) |
Dec 06, 2023 | 13.97 | 13.99 | 13.84 | 13.88 | 383,744 | +0.01(+0.07%) |
Dec 05, 2023 | 13.83 | 13.93 | 13.81 | 13.87 | 262,083 | +0.08(+0.55%) |
Dec 04, 2023 | 13.82 | 13.97 | 13.80 | 13.80 | 306,980 | -0.05(-0.34%) |
Dec 01, 2023 | 13.78 | 14.02 | 13.78 | 13.84 | 217,668 | +0.09(+0.62%) |
Nov 30, 2023 | 13.85 | 13.87 | 13.69 | 13.76 | 201,250 | -0.03(-0.21%) |
Nov 29, 2023 | 13.76 | 13.88 | 13.76 | 13.79 | 170,388 | +0.02(+0.14%) |
Nov 28, 2023 | 13.68 | 13.78 | 13.67 | 13.77 | 143,513 | +0.11(+0.84%) |
Nov 27, 2023 | 13.79 | 13.79 | 13.63 | 13.65 | 99,750 | -0.09(-0.62%) |
Nov 24, 2023 | 13.69 | 13.78 | 13.65 | 13.74 | 36,687 | +0.06(+0.42%) |
Nov 22, 2023 | 13.70 | 13.83 | 13.67 | 13.68 | 186,768 | -0.01(-0.07%) |
Nov 21, 2023 | 13.69 | 13.83 | 13.68 | 13.69 | 117,557 | -0.06(-0.41%) |
Nov 20, 2023 | 13.65 | 13.78 | 13.65 | 13.75 | 148,518 | +0.06(+0.42%) |
Nov 17, 2023 | 13.77 | 13.80 | 13.64 | 13.69 | 190,329 | -0.08(-0.55%) |
Nov 16, 2023 | 13.81 | 13.90 | 13.74 | 13.77 | 144,490 | -0.02(-0.14%) |
Nov 15, 2023 | 13.86 | 13.95 | 13.75 | 13.79 | 131,946 | -0.07(-0.50%) |
Nov 14, 2023 | 13.55 | 13.89 | 13.55 | 13.86 | 216,544 | +0.42(+3.16%) |
Nov 13, 2023 | 13.39 | 13.43 | 13.33 | 13.43 | 118,566 | +0.07(+0.49%) |
Nov 10, 2023 | 13.42 | 13.52 | 13.30 | 13.37 | 184,054 | -0.04(-0.28%) |
Nov 09, 2023 | 13.53 | 13.62 | 13.38 | 13.40 | 81,979 | -0.12(-0.91%) |
Nov 08, 2023 | 13.53 | 13.60 | 13.51 | 13.53 | 106,822 | -0.02(-0.14%) |
Nov 07, 2023 | 13.38 | 13.55 | 13.33 | 13.55 | 184,048 | +0.17(+1.27%) |
Nov 06, 2023 | 13.77 | 13.78 | 13.22 | 13.38 | 349,251 | -0.35(-2.54%) |
Nov 03, 2023 | 13.85 | 13.96 | 13.71 | 13.72 | 371,002 | -0.05(-0.34%) |
Nov 02, 2023 | 13.63 | 13.85 | 13.62 | 13.77 | 266,468 | +0.18(+1.32%) |
Nov 01, 2023 | 13.44 | 13.59 | 13.43 | 13.59 | 272,335 | +0.20(+1.48%) |
Oct 31, 2023 | 13.28 | 13.46 | 13.24 | 13.39 | 274,062 | +0.17(+1.28%) |
Oct 30, 2023 | 13.06 | 13.23 | 13.05 | 13.22 | 127,143 | +0.19(+1.45%) |
Oct 27, 2023 | 13.00 | 13.08 | 12.90 | 13.04 | 219,363 | +0.16(+1.25%) |
Oct 26, 2023 | 12.95 | 13.03 | 12.83 | 12.88 | 215,491 | -0.08(-0.66%) |
Oct 25, 2023 | 13.06 | 13.15 | 12.93 | 12.96 | 248,785 | -0.14(-1.08%) |
Oct 24, 2023 | 13.08 | 13.20 | 13.02 | 13.10 | 329,110 | +0.02(+0.14%) |
Oct 23, 2023 | 12.96 | 13.15 | 12.90 | 13.08 | 226,546 | +0.18(+1.39%) |
Oct 20, 2023 | 12.91 | 13.01 | 12.81 | 12.90 | 208,547 | -0.03(-0.22%) |
Oct 19, 2023 | 13.06 | 13.22 | 12.91 | 12.93 | 234,616 | -0.17(-1.30%) |
Oct 18, 2023 | 13.19 | 13.22 | 13.06 | 13.10 | 109,058 | -0.08(-0.57%) |
Oct 17, 2023 | 13.09 | 13.25 | 12.99 | 13.18 | 277,152 | +0.03(+0.22%) |
Oct 16, 2023 | 13.33 | 13.33 | 13.13 | 13.15 | 137,282 | -0.12(-0.92%) |
Oct 13, 2023 | 13.45 | 13.50 | 13.24 | 13.27 | 198,698 | -0.15(-1.12%) |
Oct 12, 2023 | 13.52 | 13.53 | 13.39 | 13.42 | 121,477 | -0.07(-0.49%) |
Oct 11, 2023 | 13.61 | 13.61 | 13.46 | 13.49 | 188,323 | -0.07(-0.51%) |
Oct 10, 2023 | 13.64 | 13.73 | 13.51 | 13.56 | 241,412 | -0.08(-0.62%) |
Oct 09, 2023 | 13.54 | 13.70 | 13.49 | 13.64 | 157,694 | +0.08(+0.62%) |
Oct 06, 2023 | 13.46 | 13.63 | 13.36 | 13.56 | 188,345 | +0.01(+0.07%) |
Oct 05, 2023 | 13.67 | 13.69 | 13.50 | 13.55 | 192,130 | -0.11(-0.82%) |
Oct 04, 2023 | 13.55 | 13.80 | 13.53 | 13.66 | 350,437 | +0.12(+0.90%) |
Oct 03, 2023 | 13.63 | 13.71 | 13.52 | 13.54 | 209,992 | -0.18(-1.30%) |
Oct 02, 2023 | 13.75 | 13.75 | 13.61 | 13.72 | 200,512 | -0.07(-0.48%) |
Sep 29, 2023 | 13.84 | 13.87 | 13.73 | 13.78 | 277,132 | +0.07(+0.55%) |
Sep 28, 2023 | 13.69 | 13.78 | 13.66 | 13.71 | 265,312 | +0.00(+0.00%) |
Sep 27, 2023 | 13.71 | 13.82 | 13.67 | 13.71 | 553,424 | +0.08(+0.62%) |
Sep 26, 2023 | 13.71 | 13.74 | 13.57 | 13.62 | 183,760 | -0.09(-0.68%) |
Sep 25, 2023 | 13.81 | 13.89 | 13.71 | 13.72 | 195,571 | -0.15(-1.08%) |
Sep 22, 2023 | 13.73 | 13.87 | 13.70 | 13.87 | 77,267 | +0.12(+0.88%) |
Sep 21, 2023 | 13.69 | 13.77 | 13.66 | 13.75 | 97,010 | -0.05(-0.34%) |
Sep 20, 2023 | 13.73 | 13.83 | 13.73 | 13.79 | 86,887 | +0.07(+0.48%) |
Sep 19, 2023 | 13.80 | 13.82 | 13.71 | 13.73 | 73,325 | -0.06(-0.41%) |
Sep 18, 2023 | 13.70 | 13.78 | 13.66 | 13.78 | 95,323 | +0.03(+0.20%) |
Sep 15, 2023 | 13.63 | 13.79 | 13.61 | 13.75 | 124,234 | +0.10(+0.75%) |
Sep 14, 2023 | 13.56 | 13.71 | 13.56 | 13.65 | 113,407 | +0.12(+0.90%) |
Sep 13, 2023 | 13.70 | 13.77 | 13.47 | 13.53 | 175,218 | -0.16(-1.18%) |
Sep 12, 2023 | 13.68 | 13.72 | 13.60 | 13.69 | 117,660 | +0.03(+0.20%) |
Sep 11, 2023 | 13.59 | 13.70 | 13.53 | 13.66 | 111,138 | +0.09(+0.68%) |
Sep 08, 2023 | 13.65 | 13.77 | 13.53 | 13.57 | 98,413 | -0.02(-0.14%) |
Sep 07, 2023 | 13.55 | 13.59 | 13.45 | 13.59 | 84,066 | +0.13(+0.97%) |
Sep 06, 2023 | 13.63 | 13.67 | 13.41 | 13.46 | 105,697 | -0.11(-0.82%) |
Sep 05, 2023 | 13.57 | 13.63 | 13.46 | 13.57 | 142,737 | +0.06(+0.41%) |
Sep 01, 2023 | 13.54 | 13.67 | 13.35 | 13.52 | 192,865 | +0.06(+0.41%) |
Aug 31, 2023 | 13.70 | 13.71 | 13.41 | 13.46 | 281,730 | -0.12(-0.89%) |
Aug 30, 2023 | 13.51 | 13.58 | 13.44 | 13.58 | 104,076 | +0.15(+1.11%) |
Aug 29, 2023 | 13.47 | 13.50 | 13.35 | 13.43 | 203,217 | +0.06(+0.42%) |
Aug 28, 2023 | 13.36 | 13.42 | 13.31 | 13.38 | 126,500 | +0.05(+0.35%) |
Aug 25, 2023 | 13.31 | 13.36 | 13.25 | 13.33 | 81,041 | +0.03(+0.21%) |
Aug 24, 2023 | 13.34 | 13.38 | 13.27 | 13.30 | 73,030 | -0.04(-0.28%) |
Aug 23, 2023 | 13.23 | 13.38 | 13.22 | 13.34 | 150,409 | +0.11(+0.84%) |
Aug 22, 2023 | 13.25 | 13.28 | 13.19 | 13.23 | 136,090 | -0.03(-0.21%) |
Aug 21, 2023 | 13.28 | 13.34 | 13.19 | 13.26 | 152,462 | -0.04(-0.28%) |
Aug 18, 2023 | 13.22 | 13.39 | 13.19 | 13.29 | 166,590 | -0.01(-0.07%) |
Aug 17, 2023 | 13.71 | 13.76 | 13.30 | 13.30 | 410,979 | -0.46(-3.37%) |
Aug 16, 2023 | 13.78 | 13.88 | 13.72 | 13.77 | 260,285 | -0.05(-0.36%) |
Aug 15, 2023 | 13.95 | 14.02 | 13.76 | 13.82 | 278,805 | -0.17(-1.19%) |
Aug 14, 2023 | 13.98 | 14.09 | 13.92 | 13.98 | 362,786 | +0.00(+0.00%) |
Aug 11, 2023 | 13.91 | 14.04 | 13.89 | 13.98 | 422,545 | +0.05(+0.33%) |
Aug 10, 2023 | 13.97 | 14.00 | 13.83 | 13.94 | 403,986 | +0.10(+0.73%) |
Aug 09, 2023 | 13.64 | 14.05 | 13.63 | 13.83 | 694,012 | +0.26(+1.90%) |
Aug 08, 2023 | 13.50 | 13.69 | 13.45 | 13.58 | 209,815 | +0.07(+0.55%) |
Aug 07, 2023 | 13.49 | 13.59 | 13.43 | 13.50 | 173,865 | +0.08(+0.62%) |
Aug 04, 2023 | 13.35 | 13.49 | 13.32 | 13.42 | 277,706 | +0.18(+1.32%) |
Aug 03, 2023 | 13.40 | 13.41 | 13.20 | 13.24 | 142,697 | -0.21(-1.57%) |
Aug 02, 2023 | 13.35 | 13.47 | 13.34 | 13.46 | 159,110 | +0.06(+0.41%) |
Aug 01, 2023 | 13.30 | 13.44 | 13.28 | 13.40 | 204,667 | +0.12(+0.90%) |
Jul 31, 2023 | 13.35 | 13.39 | 13.25 | 13.28 | 207,744 | +0.08(+0.63%) |
Jul 28, 2023 | 13.13 | 13.20 | 13.12 | 13.20 | 112,948 | +0.09(+0.70%) |
Jul 27, 2023 | 13.22 | 13.35 | 13.10 | 13.11 | 184,414 | -0.05(-0.35%) |
Jul 26, 2023 | 13.07 | 13.19 | 13.07 | 13.15 | 110,051 | +0.05(+0.35%) |
Jul 25, 2023 | 13.17 | 13.23 | 13.11 | 13.11 | 137,715 | -0.02(-0.14%) |
Jul 24, 2023 | 12.98 | 13.13 | 12.93 | 13.13 | 187,409 | +0.21(+1.64%) |
Jul 21, 2023 | 13.03 | 13.05 | 12.90 | 12.91 | 715,146 | -0.09(-0.71%) |
Jul 20, 2023 | 13.13 | 13.23 | 13.00 | 13.01 | 181,281 | -0.12(-0.91%) |
Jul 19, 2023 | 13.23 | 13.23 | 13.10 | 13.13 | 187,966 | -0.04(-0.28%) |
Jul 18, 2023 | 13.14 | 13.24 | 13.13 | 13.16 | 217,723 | -0.01(-0.07%) |
Jul 17, 2023 | 13.29 | 13.33 | 13.16 | 13.17 | 255,207 | -0.10(-0.76%) |
Jul 14, 2023 | 13.31 | 13.37 | 13.26 | 13.27 | 97,021 | -0.05(-0.35%) |
Jul 13, 2023 | 13.42 | 13.43 | 13.31 | 13.32 | 196,867 | -0.11(-0.82%) |
Jul 12, 2023 | 13.40 | 13.50 | 13.36 | 13.43 | 269,499 | +0.04(+0.32%) |
Jul 11, 2023 | 13.27 | 13.39 | 13.25 | 13.39 | 191,129 | +0.15(+1.10%) |
Jul 10, 2023 | 13.11 | 13.25 | 13.11 | 13.24 | 106,838 | +0.09(+0.70%) |
Jul 07, 2023 | 13.11 | 13.25 | 13.11 | 13.15 | 151,316 | -0.01(-0.07%) |
Jul 06, 2023 | 13.26 | 13.28 | 13.15 | 13.16 | 140,860 | -0.16(-1.23%) |
Jul 05, 2023 | 13.33 | 13.40 | 13.30 | 13.32 | 109,184 | -0.03(-0.21%) |
Jul 03, 2023 | 13.28 | 13.35 | 13.22 | 13.35 | 139,483 | +0.07(+0.55%) |
Jun 30, 2023 | 13.31 | 13.33 | 13.25 | 13.28 | 150,429 | +0.09(+0.69%) |
Jun 29, 2023 | 13.28 | 13.29 | 13.17 | 13.19 | 85,499 | -0.06(-0.48%) |
Jun 28, 2023 | 13.25 | 13.29 | 13.18 | 13.25 | 209,286 | +0.04(+0.28%) |
Jun 27, 2023 | 13.19 | 13.25 | 13.19 | 13.21 | 87,908 | +0.03(+0.21%) |
Jun 26, 2023 | 13.20 | 13.21 | 13.15 | 13.19 | 171,954 | +0.03(+0.21%) |
Jun 23, 2023 | 13.21 | 13.25 | 13.13 | 13.16 | 215,118 | -0.08(-0.62%) |
Jun 22, 2023 | 13.16 | 13.28 | 13.16 | 13.24 | 192,000 | +0.05(+0.42%) |
Jun 21, 2023 | 13.14 | 13.21 | 13.08 | 13.19 | 163,582 | +0.00(+0.00%) |
Jun 20, 2023 | 13.08 | 13.19 | 13.01 | 13.19 | 234,038 | +0.10(+0.77%) |
Jun 16, 2023 | 13.07 | 13.12 | 12.84 | 13.08 | 205,295 | +0.06(+0.49%) |