Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 16.79 | 16.91 | 16.62 | 16.91 | 689,447 | +0.17(+1.02%) |
May 23, 2024 | 16.54 | 17.18 | 16.54 | 16.74 | 997,847 | +0.20(+1.21%) |
May 22, 2024 | 16.27 | 16.62 | 16.27 | 16.54 | 637,946 | +0.31(+1.91%) |
May 21, 2024 | 16.43 | 16.48 | 16.20 | 16.23 | 361,745 | -0.19(-1.16%) |
May 20, 2024 | 16.26 | 16.42 | 16.10 | 16.42 | 713,142 | +0.63(+3.99%) |
May 17, 2024 | 15.83 | 15.91 | 15.75 | 15.79 | 249,164 | -0.04(-0.25%) |
May 16, 2024 | 15.90 | 15.95 | 15.83 | 15.83 | 182,378 | -0.11(-0.69%) |
May 15, 2024 | 15.91 | 15.96 | 15.81 | 15.94 | 252,027 | +0.08(+0.50%) |
May 14, 2024 | 15.80 | 15.97 | 15.76 | 15.86 | 258,494 | +0.10(+0.62%) |
May 13, 2024 | 15.88 | 15.94 | 15.71 | 15.76 | 202,606 | -0.11(-0.69%) |
May 10, 2024 | 15.99 | 16.05 | 15.83 | 15.87 | 151,876 | -0.04(-0.25%) |
May 09, 2024 | 16.04 | 16.04 | 15.89 | 15.91 | 149,675 | -0.03(-0.19%) |
May 08, 2024 | 15.89 | 16.01 | 15.89 | 15.94 | 122,054 | +0.03(+0.19%) |
May 07, 2024 | 15.84 | 15.95 | 15.83 | 15.91 | 153,652 | +0.10(+0.63%) |
May 06, 2024 | 15.87 | 16.01 | 15.80 | 15.81 | 231,222 | +0.01(+0.06%) |
May 03, 2024 | 15.83 | 15.88 | 15.70 | 15.80 | 180,421 | +0.12(+0.76%) |
May 02, 2024 | 15.79 | 15.81 | 15.63 | 15.68 | 186,760 | +0.03(+0.19%) |
May 01, 2024 | 15.36 | 15.78 | 15.31 | 15.65 | 616,270 | +0.37(+2.40%) |
Apr 30, 2024 | 15.48 | 15.48 | 15.29 | 15.29 | 230,091 | -0.14(-0.90%) |
Apr 29, 2024 | 15.38 | 15.44 | 15.34 | 15.43 | 153,310 | +0.10(+0.65%) |
Apr 26, 2024 | 15.34 | 15.41 | 15.30 | 15.33 | 175,877 | +0.06(+0.39%) |
Apr 25, 2024 | 15.28 | 15.32 | 15.19 | 15.27 | 217,727 | -0.05(-0.32%) |
Apr 24, 2024 | 15.41 | 15.41 | 15.24 | 15.32 | 133,835 | -0.02(-0.13%) |
Apr 23, 2024 | 15.22 | 15.36 | 15.22 | 15.34 | 152,894 | +0.15(+0.98%) |
Apr 22, 2024 | 15.20 | 15.29 | 15.11 | 15.19 | 293,980 | +0.04(+0.26%) |
Apr 19, 2024 | 15.28 | 15.31 | 15.13 | 15.15 | 175,327 | -0.10(-0.65%) |
Apr 18, 2024 | 15.28 | 15.33 | 15.18 | 15.25 | 185,071 | +0.00(+0.00%) |
Apr 17, 2024 | 15.35 | 15.35 | 15.20 | 15.25 | 168,731 | +0.04(+0.26%) |
Apr 16, 2024 | 15.32 | 15.40 | 15.21 | 15.21 | 403,868 | -0.17(-1.10%) |
Apr 15, 2024 | 15.46 | 15.63 | 15.38 | 15.38 | 290,457 | -0.03(-0.19%) |
Apr 12, 2024 | 15.69 | 15.70 | 15.37 | 15.41 | 429,611 | -0.39(-2.46%) |
Apr 11, 2024 | 15.68 | 15.94 | 15.53 | 15.79 | 333,606 | +0.16(+1.01%) |
Apr 10, 2024 | 15.72 | 15.78 | 15.60 | 15.64 | 226,060 | -0.20(-1.24%) |
Apr 09, 2024 | 15.94 | 15.99 | 15.76 | 15.83 | 198,110 | -0.05(-0.31%) |
Apr 08, 2024 | 15.82 | 15.91 | 15.71 | 15.88 | 176,547 | +0.02(+0.12%) |
Apr 05, 2024 | 15.75 | 16.01 | 15.75 | 15.86 | 187,048 | +0.09(+0.56%) |
Apr 04, 2024 | 16.17 | 16.17 | 15.76 | 15.78 | 316,678 | -0.36(-2.26%) |
Apr 03, 2024 | 16.24 | 16.32 | 16.08 | 16.14 | 145,252 | -0.14(-0.85%) |
Apr 02, 2024 | 16.19 | 16.35 | 16.15 | 16.28 | 308,326 | -0.07(-0.42%) |
Apr 01, 2024 | 16.39 | 16.42 | 16.29 | 16.35 | 398,083 | -0.05(-0.30%) |
Mar 28, 2024 | 16.12 | 16.55 | 16.03 | 16.39 | 2,224,533 | +0.33(+2.08%) |
Mar 27, 2024 | 15.91 | 16.15 | 15.91 | 16.06 | 274,132 | +0.18(+1.12%) |
Mar 26, 2024 | 16.08 | 16.13 | 15.86 | 15.88 | 269,852 | -0.18(-1.10%) |
Mar 25, 2024 | 15.89 | 16.12 | 15.86 | 16.06 | 325,453 | +0.10(+0.62%) |
Mar 22, 2024 | 15.89 | 15.99 | 15.80 | 15.96 | 263,306 | +0.07(+0.43%) |
Mar 21, 2024 | 15.73 | 15.94 | 15.71 | 15.89 | 280,132 | +0.14(+0.87%) |
Mar 20, 2024 | 15.46 | 15.79 | 15.39 | 15.76 | 508,511 | +0.40(+2.63%) |
Mar 19, 2024 | 15.18 | 15.39 | 15.15 | 15.35 | 242,547 | +0.11(+0.71%) |
Mar 18, 2024 | 15.29 | 15.32 | 15.22 | 15.24 | 188,867 | +0.01(+0.06%) |
Mar 15, 2024 | 15.17 | 15.26 | 15.17 | 15.23 | 150,867 | -0.01(-0.06%) |
Mar 14, 2024 | 15.38 | 15.50 | 15.23 | 15.24 | 368,275 | -0.25(-1.60%) |
Mar 13, 2024 | 15.41 | 15.52 | 15.41 | 15.49 | 229,249 | +0.14(+0.89%) |
Mar 12, 2024 | 15.43 | 15.48 | 15.35 | 15.36 | 1,559,612 | -0.06(-0.38%) |
Mar 11, 2024 | 15.48 | 15.48 | 15.38 | 15.41 | 149,076 | -0.04(-0.25%) |
Mar 08, 2024 | 15.38 | 15.50 | 15.38 | 15.45 | 141,238 | +0.02(+0.13%) |
Mar 07, 2024 | 15.32 | 15.47 | 15.30 | 15.43 | 159,800 | +0.16(+1.02%) |
Mar 06, 2024 | 15.27 | 15.36 | 15.25 | 15.28 | 156,094 | +0.09(+0.58%) |
Mar 05, 2024 | 15.35 | 15.38 | 15.14 | 15.19 | 237,853 | -0.12(-0.77%) |
Mar 04, 2024 | 15.37 | 15.41 | 15.31 | 15.31 | 140,676 | -0.07(-0.44%) |
Mar 01, 2024 | 15.14 | 15.50 | 15.14 | 15.38 | 348,842 | +0.20(+1.29%) |
Feb 29, 2024 | 15.19 | 15.30 | 15.14 | 15.18 | 240,463 | +0.04(+0.26%) |
Feb 28, 2024 | 15.28 | 15.28 | 15.09 | 15.14 | 388,588 | -0.17(-1.08%) |
Feb 27, 2024 | 15.23 | 15.37 | 15.23 | 15.31 | 378,209 | +0.06(+0.38%) |
Feb 26, 2024 | 15.23 | 15.31 | 15.23 | 15.25 | 218,629 | -0.01(-0.06%) |
Feb 23, 2024 | 15.20 | 15.29 | 15.19 | 15.26 | 197,853 | +0.10(+0.64%) |
Feb 22, 2024 | 15.13 | 15.22 | 15.12 | 15.16 | 468,554 | +0.15(+0.98%) |
Feb 21, 2024 | 15.04 | 15.13 | 14.99 | 15.01 | 310,510 | -0.04(-0.26%) |
Feb 20, 2024 | 15.14 | 15.17 | 15.01 | 15.05 | 522,021 | -0.12(-0.77%) |
Feb 16, 2024 | 15.21 | 15.22 | 15.14 | 15.17 | 160,421 | -0.01(-0.06%) |
Feb 15, 2024 | 15.20 | 15.21 | 15.14 | 15.18 | 193,733 | +0.06(+0.39%) |
Feb 14, 2024 | 15.14 | 15.19 | 15.09 | 15.12 | 316,008 | +0.03(+0.18%) |
Feb 13, 2024 | 15.12 | 15.19 | 14.98 | 15.09 | 326,766 | -0.12(-0.76%) |
Feb 12, 2024 | 15.08 | 15.22 | 15.02 | 15.21 | 170,653 | +0.13(+0.83%) |
Feb 09, 2024 | 15.07 | 15.15 | 15.07 | 15.08 | 238,125 | +0.04(+0.26%) |
Feb 08, 2024 | 15.10 | 15.19 | 15.04 | 15.05 | 238,196 | -0.10(-0.64%) |
Feb 07, 2024 | 15.01 | 15.22 | 15.01 | 15.14 | 187,580 | +0.15(+0.97%) |
Feb 06, 2024 | 14.86 | 15.10 | 14.86 | 15.00 | 200,740 | +0.05(+0.32%) |
Feb 05, 2024 | 14.96 | 14.96 | 14.86 | 14.95 | 234,531 | +0.07(+0.46%) |
Feb 02, 2024 | 15.01 | 15.01 | 14.77 | 14.88 | 454,938 | -0.18(-1.22%) |
Feb 01, 2024 | 14.87 | 15.09 | 14.86 | 15.07 | 362,486 | +0.24(+1.63%) |
Jan 31, 2024 | 15.01 | 15.04 | 14.81 | 14.82 | 343,616 | -0.18(-1.23%) |
Jan 30, 2024 | 14.96 | 15.01 | 14.94 | 15.01 | 222,013 | +0.04(+0.26%) |
Jan 29, 2024 | 14.85 | 14.98 | 14.80 | 14.97 | 235,787 | +0.12(+0.78%) |
Jan 26, 2024 | 14.91 | 14.99 | 14.82 | 14.85 | 341,250 | -0.06(-0.39%) |
Jan 25, 2024 | 14.90 | 14.93 | 14.86 | 14.91 | 213,177 | +0.07(+0.46%) |
Jan 24, 2024 | 14.79 | 14.90 | 14.79 | 14.84 | 256,835 | +0.10(+0.66%) |
Jan 23, 2024 | 14.72 | 14.75 | 14.67 | 14.75 | 301,672 | +0.05(+0.33%) |
Jan 22, 2024 | 14.63 | 14.74 | 14.63 | 14.70 | 456,398 | +0.06(+0.40%) |
Jan 19, 2024 | 14.51 | 14.65 | 14.43 | 14.64 | 437,993 | +0.11(+0.73%) |
Jan 18, 2024 | 14.48 | 14.53 | 14.46 | 14.53 | 241,612 | +0.07(+0.47%) |
Jan 17, 2024 | 14.45 | 14.47 | 14.41 | 14.46 | 223,985 | -0.01(-0.07%) |
Jan 16, 2024 | 14.44 | 14.52 | 14.44 | 14.47 | 265,249 | -0.04(-0.27%) |
Jan 12, 2024 | 14.45 | 14.54 | 14.45 | 14.51 | 328,623 | +0.05(+0.33%) |
Jan 11, 2024 | 14.43 | 14.47 | 14.34 | 14.46 | 394,482 | +0.05(+0.32%) |
Jan 10, 2024 | 14.50 | 14.51 | 14.38 | 14.42 | 489,536 | -0.03(-0.20%) |
Jan 09, 2024 | 14.37 | 14.48 | 14.34 | 14.45 | 347,094 | +0.07(+0.47%) |
Jan 08, 2024 | 14.28 | 14.38 | 14.28 | 14.38 | 276,947 | +0.14(+1.01%) |
Jan 05, 2024 | 14.29 | 14.33 | 14.20 | 14.24 | 302,458 | -0.06(-0.40%) |
Jan 04, 2024 | 14.17 | 14.29 | 14.17 | 14.29 | 214,130 | +0.06(+0.40%) |
Jan 03, 2024 | 14.32 | 14.32 | 14.20 | 14.24 | 290,298 | -0.07(-0.47%) |
Jan 02, 2024 | 14.33 | 14.33 | 14.24 | 14.30 | 219,933 | -0.05(-0.33%) |
Dec 29, 2023 | 14.24 | 14.37 | 14.22 | 14.35 | 778,753 | +0.07(+0.47%) |
Dec 28, 2023 | 14.42 | 14.44 | 14.24 | 14.28 | 504,950 | -0.08(-0.53%) |
Dec 27, 2023 | 14.34 | 14.43 | 14.31 | 14.36 | 447,525 | +0.02(+0.13%) |
Dec 26, 2023 | 14.32 | 14.42 | 14.31 | 14.34 | 450,571 | -0.02(-0.13%) |
Dec 22, 2023 | 14.45 | 14.47 | 14.33 | 14.36 | 343,163 | -0.04(-0.27%) |
Dec 21, 2023 | 14.32 | 14.42 | 14.24 | 14.40 | 598,882 | +0.10(+0.67%) |
Dec 20, 2023 | 14.41 | 14.41 | 14.30 | 14.30 | 455,930 | -0.07(-0.47%) |
Dec 19, 2023 | 14.33 | 14.40 | 14.32 | 14.37 | 393,358 | +0.01(+0.07%) |
Dec 18, 2023 | 14.23 | 14.37 | 14.23 | 14.36 | 422,757 | +0.14(+1.01%) |
Dec 15, 2023 | 14.24 | 14.31 | 14.09 | 14.22 | 558,745 | -0.04(-0.27%) |
Dec 14, 2023 | 14.28 | 14.38 | 14.25 | 14.26 | 480,519 | -0.01(-0.08%) |
Dec 13, 2023 | 14.23 | 14.33 | 14.11 | 14.27 | 376,735 | +0.01(+0.07%) |
Dec 12, 2023 | 14.22 | 14.29 | 14.22 | 14.26 | 285,673 | -0.01(-0.07%) |
Dec 11, 2023 | 14.25 | 14.31 | 14.21 | 14.27 | 373,101 | +0.02(+0.13%) |
Dec 08, 2023 | 14.21 | 14.25 | 14.17 | 14.25 | 438,740 | +0.07(+0.47%) |
Dec 07, 2023 | 14.13 | 14.20 | 14.12 | 14.18 | 279,339 | +0.10(+0.68%) |
Dec 06, 2023 | 14.14 | 14.23 | 14.09 | 14.09 | 309,826 | -0.05(-0.34%) |
Dec 05, 2023 | 14.13 | 14.22 | 14.12 | 14.13 | 449,315 | -0.07(-0.47%) |
Dec 04, 2023 | 14.16 | 14.23 | 14.13 | 14.20 | 307,737 | -0.06(-0.40%) |
Dec 01, 2023 | 14.08 | 14.29 | 14.00 | 14.26 | 450,556 | +0.18(+1.29%) |
Nov 30, 2023 | 14.15 | 14.31 | 14.04 | 14.08 | 368,035 | +0.02(+0.14%) |
Nov 29, 2023 | 14.03 | 14.09 | 14.01 | 14.06 | 369,069 | +0.08(+0.54%) |
Nov 28, 2023 | 13.96 | 14.09 | 13.94 | 13.98 | 280,549 | +0.01(+0.07%) |
Nov 27, 2023 | 13.99 | 14.00 | 13.90 | 13.97 | 599,829 | +0.01(+0.07%) |
Nov 24, 2023 | 13.93 | 14.00 | 13.91 | 13.96 | 179,219 | -0.01(-0.07%) |
Nov 22, 2023 | 13.99 | 14.07 | 13.95 | 13.97 | 845,954 | -0.01(-0.07%) |
Nov 21, 2023 | 13.96 | 14.07 | 13.95 | 13.98 | 238,146 | -0.08(-0.54%) |
Nov 20, 2023 | 13.99 | 14.10 | 13.98 | 14.06 | 202,628 | +0.07(+0.48%) |
Nov 17, 2023 | 13.91 | 14.01 | 13.91 | 13.99 | 237,219 | +0.04(+0.27%) |
Nov 16, 2023 | 13.93 | 14.00 | 13.83 | 13.95 | 276,500 | -0.05(-0.34%) |
Nov 15, 2023 | 14.04 | 14.08 | 13.96 | 14.00 | 585,949 | -0.01(-0.07%) |
Nov 14, 2023 | 13.94 | 14.03 | 13.91 | 14.01 | 244,332 | +0.19(+1.36%) |
Nov 13, 2023 | 13.80 | 13.90 | 13.76 | 13.82 | 266,035 | +0.00(+0.00%) |
Nov 10, 2023 | 13.62 | 13.82 | 13.62 | 13.82 | 296,585 | +0.25(+1.81%) |
Nov 09, 2023 | 13.71 | 13.71 | 13.55 | 13.58 | 283,541 | -0.16(-1.17%) |
Nov 08, 2023 | 13.66 | 13.78 | 13.65 | 13.74 | 230,812 | +0.04(+0.28%) |
Nov 07, 2023 | 13.79 | 13.79 | 13.61 | 13.70 | 192,567 | -0.01(-0.07%) |
Nov 06, 2023 | 13.77 | 13.79 | 13.65 | 13.71 | 313,529 | +0.06(+0.41%) |
Nov 03, 2023 | 13.56 | 13.68 | 13.53 | 13.65 | 292,711 | +0.12(+0.91%) |
Nov 02, 2023 | 13.54 | 13.62 | 13.48 | 13.53 | 273,394 | +0.18(+1.34%) |
Nov 01, 2023 | 13.32 | 13.36 | 13.16 | 13.35 | 425,666 | +0.16(+1.22%) |
Oct 31, 2023 | 13.19 | 13.26 | 13.17 | 13.19 | 277,535 | +0.08(+0.65%) |
Oct 30, 2023 | 12.97 | 13.12 | 12.97 | 13.11 | 412,569 | +0.17(+1.31%) |
Oct 27, 2023 | 13.02 | 13.08 | 12.93 | 12.94 | 220,435 | -0.08(-0.58%) |
Oct 26, 2023 | 13.08 | 13.10 | 12.95 | 13.01 | 312,836 | -0.01(-0.07%) |
Oct 25, 2023 | 13.23 | 13.23 | 12.98 | 13.02 | 264,001 | -0.20(-1.50%) |
Oct 24, 2023 | 13.20 | 13.22 | 13.10 | 13.22 | 353,251 | +0.18(+1.38%) |
Oct 23, 2023 | 12.97 | 13.08 | 12.90 | 13.04 | 343,602 | +0.08(+0.58%) |
Oct 20, 2023 | 13.04 | 13.09 | 12.95 | 12.96 | 311,775 | -0.12(-0.94%) |
Oct 19, 2023 | 13.28 | 13.33 | 13.08 | 13.09 | 325,978 | -0.19(-1.42%) |
Oct 18, 2023 | 13.44 | 13.44 | 13.25 | 13.28 | 241,729 | -0.22(-1.61%) |
Oct 17, 2023 | 13.58 | 13.60 | 13.46 | 13.49 | 294,442 | -0.11(-0.83%) |
Oct 16, 2023 | 13.49 | 13.65 | 13.49 | 13.61 | 243,740 | +0.16(+1.19%) |
Oct 13, 2023 | 13.51 | 13.58 | 13.44 | 13.45 | 273,450 | -0.06(-0.44%) |
Oct 12, 2023 | 13.57 | 13.64 | 13.45 | 13.50 | 437,436 | -0.05(-0.35%) |
Oct 11, 2023 | 13.49 | 13.61 | 13.49 | 13.55 | 325,845 | +0.06(+0.42%) |
Oct 10, 2023 | 13.63 | 13.63 | 13.47 | 13.49 | 240,899 | -0.04(-0.28%) |
Oct 09, 2023 | 13.44 | 13.56 | 13.39 | 13.53 | 221,771 | +0.07(+0.56%) |
Oct 06, 2023 | 13.19 | 13.50 | 13.17 | 13.46 | 329,967 | +0.24(+1.84%) |
Oct 05, 2023 | 13.33 | 13.33 | 13.13 | 13.21 | 325,836 | -0.03(-0.21%) |
Oct 04, 2023 | 13.21 | 13.24 | 13.10 | 13.24 | 278,556 | +0.17(+1.29%) |
Oct 03, 2023 | 13.45 | 13.48 | 13.06 | 13.07 | 726,942 | -0.37(-2.78%) |
Oct 02, 2023 | 13.51 | 13.55 | 13.43 | 13.45 | 332,200 | -0.10(-0.76%) |
Sep 29, 2023 | 13.63 | 13.65 | 13.49 | 13.55 | 365,071 | +0.09(+0.70%) |
Sep 28, 2023 | 13.31 | 13.49 | 13.31 | 13.46 | 356,848 | +0.13(+0.98%) |
Sep 27, 2023 | 13.34 | 13.40 | 13.29 | 13.33 | 342,019 | +0.02(+0.14%) |
Sep 26, 2023 | 13.42 | 13.45 | 13.26 | 13.31 | 413,700 | -0.13(-0.97%) |
Sep 25, 2023 | 13.41 | 13.46 | 13.44 | 13.44 | 223,104 | +0.04(+0.28%) |
Sep 22, 2023 | 13.48 | 13.56 | 13.40 | 13.40 | 304,648 | +0.00(+0.00%) |
Sep 21, 2023 | 13.44 | 13.52 | 13.40 | 13.40 | 289,508 | -0.17(-1.24%) |
Sep 20, 2023 | 13.64 | 13.64 | 13.56 | 13.57 | 814,819 | -0.02(-0.14%) |
Sep 19, 2023 | 13.58 | 13.61 | 13.56 | 13.59 | 357,332 | +0.01(+0.07%) |
Sep 18, 2023 | 13.55 | 13.61 | 13.54 | 13.58 | 283,459 | +0.04(+0.28%) |
Sep 15, 2023 | 13.53 | 13.61 | 13.51 | 13.54 | 295,478 | +0.03(+0.21%) |
Sep 14, 2023 | 13.62 | 13.62 | 13.47 | 13.51 | 385,741 | -0.04(-0.29%) |
Sep 13, 2023 | 13.63 | 13.72 | 13.49 | 13.55 | 607,209 | -0.06(-0.41%) |
Sep 12, 2023 | 13.69 | 13.69 | 13.56 | 13.61 | 266,943 | -0.06(-0.41%) |
Sep 11, 2023 | 13.68 | 13.74 | 13.66 | 13.66 | 512,839 | +0.02(+0.14%) |
Sep 08, 2023 | 13.60 | 13.70 | 13.60 | 13.65 | 456,892 | +0.04(+0.27%) |
Sep 07, 2023 | 13.63 | 13.69 | 13.58 | 13.61 | 276,447 | -0.08(-0.61%) |
Sep 06, 2023 | 13.77 | 13.83 | 13.69 | 13.69 | 197,801 | -0.12(-0.87%) |
Sep 05, 2023 | 14.00 | 14.09 | 13.81 | 13.81 | 208,757 | -0.15(-1.06%) |
Sep 01, 2023 | 13.84 | 13.98 | 13.81 | 13.96 | 294,664 | +0.14(+1.01%) |
Aug 31, 2023 | 13.97 | 13.98 | 13.81 | 13.82 | 272,762 | -0.06(-0.40%) |
Aug 30, 2023 | 13.81 | 13.91 | 13.81 | 13.88 | 235,969 | +0.03(+0.20%) |
Aug 29, 2023 | 13.76 | 13.85 | 13.75 | 13.85 | 175,992 | +0.10(+0.74%) |
Aug 28, 2023 | 13.79 | 13.81 | 13.70 | 13.75 | 215,333 | -0.01(-0.07%) |
Aug 25, 2023 | 13.69 | 13.78 | 13.66 | 13.76 | 198,701 | +0.08(+0.61%) |
Aug 24, 2023 | 13.79 | 13.81 | 13.67 | 13.67 | 184,044 | -0.09(-0.67%) |
Aug 23, 2023 | 13.76 | 13.81 | 13.75 | 13.77 | 184,149 | +0.04(+0.27%) |
Aug 22, 2023 | 13.84 | 13.85 | 13.72 | 13.73 | 166,950 | -0.08(-0.60%) |
Aug 21, 2023 | 13.87 | 13.88 | 13.77 | 13.81 | 96,884 | +0.05(+0.34%) |
Aug 18, 2023 | 13.72 | 13.83 | 13.72 | 13.77 | 101,447 | +0.00(+0.00%) |
Aug 17, 2023 | 13.93 | 13.93 | 13.74 | 13.77 | 202,943 | -0.09(-0.67%) |
Aug 16, 2023 | 13.92 | 13.94 | 13.85 | 13.86 | 147,868 | -0.09(-0.66%) |
Aug 15, 2023 | 14.02 | 14.02 | 13.84 | 13.95 | 198,013 | -0.05(-0.33%) |
Aug 14, 2023 | 13.89 | 14.00 | 13.86 | 14.00 | 194,983 | +0.08(+0.58%) |
Aug 11, 2023 | 13.91 | 13.95 | 13.88 | 13.92 | 158,484 | -0.08(-0.59%) |
Aug 10, 2023 | 14.08 | 14.10 | 13.94 | 14.00 | 227,568 | -0.02(-0.13%) |
Aug 09, 2023 | 14.11 | 14.19 | 14.00 | 14.02 | 238,506 | +0.01(+0.07%) |
Aug 08, 2023 | 14.16 | 14.20 | 13.98 | 14.01 | 317,527 | -0.17(-1.23%) |
Aug 07, 2023 | 14.19 | 14.20 | 14.08 | 14.18 | 193,601 | +0.07(+0.52%) |
Aug 04, 2023 | 13.96 | 14.17 | 13.96 | 14.11 | 334,217 | +0.16(+1.12%) |
Aug 03, 2023 | 13.92 | 14.03 | 13.92 | 13.95 | 190,445 | -0.04(-0.26%) |
Aug 02, 2023 | 14.10 | 14.15 | 13.98 | 13.99 | 225,411 | -0.14(-0.98%) |
Aug 01, 2023 | 14.05 | 14.23 | 14.03 | 14.13 | 277,082 | +0.00(+0.00%) |
Jul 31, 2023 | 14.22 | 14.31 | 14.12 | 14.13 | 275,708 | +0.00(+0.00%) |
Jul 28, 2023 | 14.04 | 14.13 | 14.01 | 14.13 | 204,890 | +0.18(+1.32%) |
Jul 27, 2023 | 14.12 | 14.12 | 13.94 | 13.94 | 425,159 | -0.06(-0.39%) |
Jul 26, 2023 | 14.00 | 14.00 | 13.89 | 14.00 | 245,592 | +0.06(+0.46%) |
Jul 25, 2023 | 13.91 | 13.96 | 13.87 | 13.94 | 331,230 | +0.01(+0.07%) |
Jul 24, 2023 | 13.93 | 13.95 | 13.88 | 13.93 | 155,798 | +0.06(+0.40%) |
Jul 21, 2023 | 13.98 | 13.99 | 13.84 | 13.87 | 763,470 | -0.08(-0.59%) |
Jul 20, 2023 | 14.02 | 14.02 | 13.94 | 13.95 | 285,511 | -0.06(-0.39%) |
Jul 19, 2023 | 14.05 | 14.06 | 14.01 | 14.01 | 263,902 | +0.01(+0.07%) |
Jul 18, 2023 | 14.01 | 14.06 | 13.94 | 14.00 | 233,720 | +0.03(+0.20%) |
Jul 17, 2023 | 13.94 | 14.01 | 13.94 | 13.97 | 206,736 | +0.00(+0.00%) |
Jul 14, 2023 | 14.06 | 14.16 | 13.97 | 13.97 | 165,174 | -0.12(-0.85%) |
Jul 13, 2023 | 14.15 | 14.19 | 14.08 | 14.09 | 245,611 | +0.03(+0.25%) |
Jul 12, 2023 | 14.01 | 14.11 | 13.98 | 14.06 | 280,704 | +0.07(+0.52%) |
Jul 11, 2023 | 13.92 | 14.01 | 13.92 | 13.98 | 154,790 | +0.04(+0.26%) |
Jul 10, 2023 | 13.92 | 13.95 | 13.73 | 13.95 | 349,047 | +0.09(+0.66%) |
Jul 07, 2023 | 13.81 | 13.95 | 13.81 | 13.86 | 176,331 | +0.00(+0.00%) |
Jul 06, 2023 | 13.96 | 14.02 | 13.79 | 13.86 | 253,935 | -0.14(-0.98%) |
Jul 05, 2023 | 14.00 | 14.05 | 13.97 | 13.99 | 249,657 | +0.02(+0.13%) |
Jul 03, 2023 | 13.99 | 14.03 | 13.89 | 13.98 | 135,886 | +0.07(+0.52%) |
Jun 30, 2023 | 13.94 | 13.95 | 13.88 | 13.90 | 239,128 | +0.08(+0.59%) |
Jun 29, 2023 | 13.77 | 13.82 | 13.68 | 13.82 | 259,362 | +0.05(+0.40%) |
Jun 28, 2023 | 13.82 | 13.82 | 13.70 | 13.77 | 301,220 | +0.01(+0.07%) |
Jun 27, 2023 | 13.74 | 13.78 | 13.64 | 13.76 | 226,831 | +0.06(+0.47%) |
Jun 26, 2023 | 13.78 | 13.81 | 13.68 | 13.69 | 208,772 | -0.01(-0.07%) |
Jun 23, 2023 | 13.77 | 13.84 | 13.70 | 13.70 | 114,011 | -0.13(-0.92%) |
Jun 22, 2023 | 13.67 | 13.85 | 13.67 | 13.83 | 878,579 | +0.05(+0.33%) |
Jun 21, 2023 | 13.69 | 13.85 | 13.66 | 13.78 | 331,739 | -0.01(-0.07%) |
Jun 20, 2023 | 13.83 | 13.83 | 13.73 | 13.79 | 236,068 | -0.05(-0.40%) |
Jun 16, 2023 | 13.86 | 13.86 | 13.78 | 13.85 | 302,227 | +0.00(+0.00%) |
Jun 15, 2023 | 13.76 | 13.87 | 13.76 | 13.85 | 380,838 | +0.10(+0.73%) |
Jun 14, 2023 | 13.90 | 13.90 | 13.74 | 13.75 | 219,993 | -0.08(-0.54%) |
Jun 13, 2023 | 13.99 | 14.01 | 13.79 | 13.82 | 669,543 | -0.13(-0.91%) |
Jun 12, 2023 | 13.78 | 13.99 | 13.72 | 13.95 | 433,067 | +0.21(+1.51%) |
Jun 09, 2023 | 13.78 | 13.84 | 13.67 | 13.74 | 209,136 | -0.06(-0.46%) |
Jun 08, 2023 | 13.86 | 13.88 | 13.75 | 13.80 | 141,857 | +0.02(+0.13%) |
Jun 07, 2023 | 13.90 | 13.92 | 13.74 | 13.79 | 288,474 | -0.05(-0.33%) |
Jun 06, 2023 | 13.75 | 13.92 | 13.72 | 13.83 | 532,915 | +0.19(+1.39%) |
Jun 05, 2023 | 13.70 | 13.73 | 13.60 | 13.64 | 164,731 | +0.02(+0.13%) |
Jun 02, 2023 | 13.52 | 13.72 | 13.52 | 13.62 | 167,784 | +0.14(+1.07%) |