Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 14.02 | 14.09 | 13.83 | 13.88 | 3,495 | -0.13(-0.95%) |
May 24, 2024 | 13.89 | 14.03 | 13.89 | 14.01 | 4,119 | +0.28(+2.02%) |
May 23, 2024 | 14.20 | 14.24 | 13.67 | 13.74 | 8,618 | -0.67(-4.68%) |
May 22, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 677 | -0.33(-2.21%) |
May 21, 2024 | 14.90 | 14.90 | 14.71 | 14.73 | 796 | -0.22(-1.44%) |
May 20, 2024 | 14.78 | 15.00 | 14.78 | 14.95 | 1,743 | +0.15(+1.02%) |
May 17, 2024 | 14.85 | 14.85 | 14.80 | 14.80 | 1,294 | -0.11(-0.74%) |
May 16, 2024 | 14.73 | 14.94 | 14.73 | 14.91 | 2,391 | +0.10(+0.71%) |
May 15, 2024 | 14.72 | 14.82 | 14.72 | 14.81 | 2,540 | +0.02(+0.11%) |
May 14, 2024 | 14.86 | 14.88 | 14.72 | 14.79 | 6,541 | +0.10(+0.67%) |
May 13, 2024 | 14.67 | 14.85 | 14.67 | 14.69 | 3,553 | +0.10(+0.71%) |
May 10, 2024 | 14.50 | 14.60 | 14.49 | 14.59 | 3,952 | +0.01(+0.09%) |
May 09, 2024 | 14.15 | 14.57 | 14.15 | 14.57 | 4,723 | +0.16(+1.10%) |
May 08, 2024 | 14.35 | 14.47 | 14.33 | 14.41 | 4,590 | -0.14(-0.99%) |
May 07, 2024 | 14.69 | 14.69 | 14.56 | 14.56 | 3,683 | -0.41(-2.71%) |
May 06, 2024 | 14.74 | 14.96 | 14.74 | 14.96 | 7,882 | +0.39(+2.71%) |
May 03, 2024 | 14.71 | 14.93 | 14.57 | 14.57 | 4,610 | +0.15(+1.07%) |
May 02, 2024 | 14.06 | 14.42 | 14.06 | 14.42 | 953 | +0.41(+2.89%) |
May 01, 2024 | 14.01 | 14.34 | 13.88 | 14.01 | 26,601 | -0.18(-1.24%) |
Apr 30, 2024 | 14.43 | 14.44 | 14.19 | 14.19 | 862 | -0.65(-4.38%) |
Apr 29, 2024 | 14.84 | 14.84 | 14.68 | 14.84 | 2,951 | +0.02(+0.13%) |
Apr 26, 2024 | 15.06 | 15.06 | 14.82 | 14.82 | 865 | -0.07(-0.49%) |
Apr 25, 2024 | 14.67 | 14.89 | 14.55 | 14.89 | 2,248 | -0.11(-0.73%) |
Apr 24, 2024 | 15.19 | 15.28 | 14.91 | 15.00 | 20,994 | +0.07(+0.44%) |
Apr 23, 2024 | 14.77 | 15.05 | 14.77 | 14.93 | 1,838 | +0.34(+2.36%) |
Apr 22, 2024 | 14.38 | 14.69 | 14.30 | 14.59 | 4,162 | +0.42(+2.96%) |
Apr 19, 2024 | 14.18 | 14.39 | 14.11 | 14.17 | 5,551 | -0.14(-0.98%) |
Apr 18, 2024 | 14.43 | 14.62 | 14.28 | 14.31 | 5,389 | -0.11(-0.74%) |
Apr 17, 2024 | 14.59 | 14.59 | 14.39 | 14.42 | 1,817 | +0.01(+0.10%) |
Apr 16, 2024 | 14.47 | 14.52 | 14.18 | 14.40 | 8,077 | -0.20(-1.39%) |
Apr 15, 2024 | 15.30 | 15.31 | 14.51 | 14.60 | 5,220 | -0.24(-1.60%) |
Apr 12, 2024 | 15.45 | 15.45 | 14.72 | 14.84 | 12,765 | -0.91(-5.78%) |
Apr 11, 2024 | 15.54 | 15.85 | 15.53 | 15.75 | 1,788 | +0.38(+2.48%) |
Apr 10, 2024 | 15.46 | 15.87 | 15.25 | 15.37 | 14,795 | -0.60(-3.76%) |
Apr 09, 2024 | 15.84 | 15.97 | 15.77 | 15.97 | 3,355 | +0.01(+0.06%) |
Apr 08, 2024 | 15.94 | 15.96 | 15.91 | 15.96 | 2,495 | +0.10(+0.62%) |
Apr 05, 2024 | 15.56 | 15.86 | 15.56 | 15.86 | 3,508 | +0.30(+1.94%) |
Apr 04, 2024 | 16.21 | 16.35 | 15.56 | 15.56 | 11,258 | -0.38(-2.38%) |
Apr 03, 2024 | 15.76 | 16.10 | 15.76 | 15.94 | 24,266 | +0.03(+0.20%) |
Apr 02, 2024 | 16.23 | 16.23 | 15.80 | 15.91 | 13,567 | -0.54(-3.29%) |
Apr 01, 2024 | 16.40 | 16.57 | 16.40 | 16.45 | 2,292 | -0.06(-0.36%) |
Mar 28, 2024 | 16.39 | 16.57 | 16.39 | 16.51 | 7,399 | +0.16(+0.98%) |
Mar 27, 2024 | 16.10 | 16.40 | 16.09 | 16.35 | 9,956 | +0.30(+1.90%) |
Mar 26, 2024 | 16.01 | 16.10 | 16.01 | 16.05 | 5,971 | +0.14(+0.85%) |
Mar 25, 2024 | 15.98 | 15.98 | 15.81 | 15.91 | 5,037 | +0.06(+0.38%) |
Mar 22, 2024 | 15.89 | 15.89 | 15.85 | 15.85 | 2,520 | -0.14(-0.86%) |
Mar 21, 2024 | 15.98 | 16.00 | 15.91 | 15.99 | 16,373 | +0.14(+0.88%) |
Mar 20, 2024 | 15.30 | 15.87 | 15.30 | 15.85 | 14,354 | +0.57(+3.71%) |
Mar 19, 2024 | 15.25 | 15.28 | 15.05 | 15.28 | 12,788 | +0.07(+0.46%) |
Mar 18, 2024 | 15.07 | 15.26 | 15.07 | 15.21 | 2,315 | +0.17(+1.13%) |
Mar 15, 2024 | 15.15 | 15.17 | 15.04 | 15.04 | 7,679 | -0.14(-0.92%) |
Mar 14, 2024 | 15.41 | 15.41 | 15.06 | 15.18 | 7,158 | -0.33(-2.12%) |
Mar 13, 2024 | 15.47 | 15.62 | 15.47 | 15.51 | 9,501 | +0.10(+0.66%) |
Mar 12, 2024 | 15.35 | 15.41 | 15.28 | 15.41 | 5,779 | +0.05(+0.31%) |
Mar 11, 2024 | 15.22 | 15.36 | 15.21 | 15.36 | 3,992 | +0.10(+0.69%) |
Mar 08, 2024 | 15.45 | 15.47 | 15.15 | 15.25 | 14,095 | +0.04(+0.27%) |
Mar 07, 2024 | 15.19 | 15.27 | 15.18 | 15.21 | 3,936 | +0.12(+0.82%) |
Mar 06, 2024 | 15.14 | 15.24 | 15.09 | 15.09 | 8,017 | +0.10(+0.68%) |
Mar 05, 2024 | 14.97 | 15.12 | 14.86 | 14.99 | 6,863 | -0.09(-0.60%) |
Mar 04, 2024 | 15.34 | 15.34 | 15.08 | 15.08 | 2,110 | -0.25(-1.60%) |
Mar 01, 2024 | 15.07 | 15.35 | 15.05 | 15.32 | 7,949 | -0.04(-0.23%) |
Feb 29, 2024 | 15.33 | 15.47 | 15.19 | 15.36 | 2,696 | +0.18(+1.16%) |
Feb 28, 2024 | 15.06 | 15.27 | 15.06 | 15.18 | 20,758 | +0.07(+0.43%) |
Feb 27, 2024 | 15.17 | 15.17 | 15.04 | 15.12 | 6,048 | +0.26(+1.73%) |
Feb 26, 2024 | 15.26 | 15.26 | 14.86 | 14.86 | 6,726 | -0.40(-2.61%) |
Feb 23, 2024 | 15.16 | 15.34 | 15.12 | 15.26 | 14,834 | -0.04(-0.29%) |
Feb 22, 2024 | 14.97 | 15.37 | 14.97 | 15.30 | 24,641 | +0.64(+4.40%) |
Feb 21, 2024 | 14.59 | 14.66 | 14.58 | 14.66 | 5,347 | +0.08(+0.57%) |
Feb 20, 2024 | 14.70 | 14.70 | 14.50 | 14.58 | 4,411 | -0.16(-1.12%) |
Feb 16, 2024 | 14.88 | 14.90 | 14.67 | 14.74 | 6,499 | -0.23(-1.53%) |
Feb 15, 2024 | 14.75 | 14.97 | 14.74 | 14.97 | 21,628 | +0.42(+2.91%) |
Feb 14, 2024 | 14.26 | 14.55 | 14.20 | 14.55 | 4,568 | +0.25(+1.74%) |
Feb 13, 2024 | 14.17 | 14.38 | 14.06 | 14.30 | 6,608 | -0.43(-2.89%) |
Feb 12, 2024 | 14.69 | 14.89 | 14.69 | 14.72 | 8,666 | +0.23(+1.55%) |
Feb 09, 2024 | 14.57 | 14.57 | 14.23 | 14.50 | 10,429 | -0.26(-1.73%) |
Feb 08, 2024 | 14.46 | 14.79 | 14.46 | 14.75 | 28,973 | +0.45(+3.16%) |
Feb 07, 2024 | 14.21 | 14.36 | 14.17 | 14.30 | 20,881 | +0.10(+0.70%) |
Feb 06, 2024 | 13.83 | 14.22 | 13.80 | 14.20 | 21,618 | +0.35(+2.54%) |
Feb 05, 2024 | 13.89 | 13.89 | 13.56 | 13.85 | 6,870 | -0.19(-1.37%) |
Feb 02, 2024 | 13.78 | 14.14 | 13.78 | 14.04 | 6,262 | -0.04(-0.28%) |
Feb 01, 2024 | 13.83 | 14.14 | 13.59 | 14.08 | 29,071 | +0.29(+2.07%) |
Jan 31, 2024 | 14.07 | 14.21 | 13.75 | 13.79 | 7,308 | -0.33(-2.34%) |
Jan 30, 2024 | 14.18 | 14.26 | 14.12 | 14.12 | 7,595 | -0.17(-1.16%) |
Jan 29, 2024 | 14.03 | 14.29 | 14.01 | 14.29 | 6,668 | +0.25(+1.78%) |
Jan 26, 2024 | 14.07 | 14.11 | 14.03 | 14.04 | 3,639 | -0.02(-0.14%) |
Jan 25, 2024 | 13.88 | 14.17 | 13.88 | 14.06 | 9,074 | +0.37(+2.70%) |
Jan 24, 2024 | 13.97 | 14.06 | 13.69 | 13.69 | 21,731 | +0.03(+0.22%) |
Jan 23, 2024 | 13.55 | 13.73 | 13.55 | 13.66 | 8,937 | +0.14(+1.03%) |
Jan 22, 2024 | 13.68 | 13.87 | 13.52 | 13.52 | 7,768 | -0.11(-0.84%) |
Jan 19, 2024 | 13.32 | 13.65 | 13.29 | 13.64 | 12,384 | +0.15(+1.08%) |
Jan 18, 2024 | 13.06 | 13.52 | 13.06 | 13.49 | 1,937 | +0.52(+4.00%) |
Jan 17, 2024 | 13.10 | 13.10 | 12.82 | 12.97 | 4,485 | -0.29(-2.19%) |
Jan 16, 2024 | 13.06 | 13.26 | 13.01 | 13.26 | 11,909 | -0.21(-1.55%) |
Jan 12, 2024 | 13.78 | 13.78 | 13.41 | 13.47 | 5,216 | -0.51(-3.67%) |
Jan 11, 2024 | 13.76 | 13.99 | 13.69 | 13.99 | 11,609 | +0.14(+0.98%) |
Jan 10, 2024 | 14.01 | 14.01 | 13.84 | 13.85 | 3,324 | -0.03(-0.25%) |
Jan 09, 2024 | 13.95 | 13.96 | 13.85 | 13.88 | 7,430 | -0.31(-2.20%) |
Jan 08, 2024 | 13.90 | 14.22 | 13.80 | 14.20 | 4,108 | +0.32(+2.34%) |
Jan 05, 2024 | 13.41 | 13.99 | 13.41 | 13.87 | 5,460 | +0.30(+2.24%) |
Jan 04, 2024 | 13.49 | 13.57 | 13.49 | 13.57 | 1,463 | +0.16(+1.20%) |
Jan 03, 2024 | 13.42 | 13.59 | 13.30 | 13.41 | 10,534 | -0.55(-3.91%) |
Jan 02, 2024 | 14.07 | 14.16 | 13.84 | 13.95 | 6,069 | -0.20(-1.40%) |
Dec 29, 2023 | 14.27 | 14.42 | 14.15 | 14.15 | 11,261 | -0.14(-0.98%) |
Dec 28, 2023 | 14.14 | 14.42 | 14.14 | 14.29 | 13,221 | +0.11(+0.77%) |
Dec 27, 2023 | 14.24 | 14.27 | 14.10 | 14.18 | 14,216 | -0.09(-0.63%) |
Dec 26, 2023 | 14.23 | 14.30 | 14.18 | 14.27 | 9,275 | +0.01(+0.07%) |
Dec 22, 2023 | 14.43 | 14.45 | 14.24 | 14.26 | 19,193 | -0.04(-0.28%) |
Dec 21, 2023 | 13.93 | 14.30 | 13.93 | 14.30 | 37,511 | +0.57(+4.19%) |
Dec 20, 2023 | 14.23 | 14.31 | 13.73 | 13.73 | 30,920 | -0.66(-4.60%) |
Dec 19, 2023 | 14.21 | 14.45 | 14.21 | 14.39 | 33,430 | +0.39(+2.79%) |
Dec 18, 2023 | 14.08 | 14.08 | 13.89 | 14.00 | 13,379 | -0.04(-0.31%) |
Dec 15, 2023 | 14.19 | 14.19 | 13.89 | 14.04 | 7,217 | -0.11(-0.81%) |
Dec 14, 2023 | 13.89 | 14.36 | 13.89 | 14.16 | 43,214 | +0.43(+3.11%) |
Dec 13, 2023 | 13.43 | 13.74 | 13.07 | 13.73 | 27,736 | +0.36(+2.67%) |
Dec 12, 2023 | 13.28 | 13.48 | 13.28 | 13.37 | 14,651 | +0.13(+0.99%) |
Dec 11, 2023 | 12.98 | 13.28 | 12.98 | 13.24 | 15,971 | +0.32(+2.47%) |
Dec 08, 2023 | 12.76 | 12.94 | 12.71 | 12.92 | 10,673 | +0.17(+1.32%) |
Dec 07, 2023 | 12.50 | 12.76 | 12.50 | 12.75 | 39,432 | +0.50(+4.09%) |
Dec 06, 2023 | 12.17 | 12.50 | 12.17 | 12.25 | 37,279 | +0.21(+1.73%) |
Dec 05, 2023 | 12.09 | 12.18 | 12.00 | 12.04 | 5,438 | -0.36(-2.92%) |
Dec 04, 2023 | 12.37 | 12.57 | 12.37 | 12.40 | 14,044 | +0.02(+0.16%) |
Dec 01, 2023 | 11.92 | 12.40 | 11.92 | 12.38 | 6,778 | +0.55(+4.67%) |
Nov 30, 2023 | 11.72 | 11.83 | 11.66 | 11.83 | 3,469 | +0.09(+0.76%) |
Nov 29, 2023 | 11.94 | 11.94 | 11.74 | 11.74 | 7,228 | -0.11(-0.90%) |
Nov 28, 2023 | 11.89 | 11.90 | 11.75 | 11.85 | 6,571 | -0.05(-0.46%) |
Nov 27, 2023 | 11.83 | 11.95 | 11.83 | 11.90 | 2,277 | -0.10(-0.86%) |
Nov 24, 2023 | 12.03 | 12.03 | 12.01 | 12.01 | 716 | -0.06(-0.52%) |
Nov 22, 2023 | 11.98 | 12.22 | 11.98 | 12.07 | 9,917 | +0.32(+2.68%) |
Nov 21, 2023 | 11.96 | 11.96 | 11.75 | 11.75 | 1,958 | -0.37(-3.03%) |
Nov 20, 2023 | 11.99 | 12.12 | 11.92 | 12.12 | 24,443 | +0.23(+1.92%) |
Nov 17, 2023 | 11.82 | 11.95 | 11.77 | 11.89 | 5,140 | +0.17(+1.44%) |
Nov 16, 2023 | 11.70 | 11.73 | 11.67 | 11.73 | 1,639 | -0.07(-0.59%) |
Nov 15, 2023 | 11.69 | 12.13 | 11.69 | 11.79 | 40,578 | +0.20(+1.70%) |
Nov 14, 2023 | 11.34 | 11.66 | 11.34 | 11.60 | 11,882 | +0.80(+7.41%) |
Nov 13, 2023 | 10.72 | 10.87 | 10.70 | 10.80 | 15,157 | +0.08(+0.79%) |
Nov 10, 2023 | 10.42 | 10.71 | 10.42 | 10.71 | 4,951 | +0.17(+1.60%) |
Nov 09, 2023 | 10.81 | 10.81 | 10.30 | 10.54 | 4,109 | -0.15(-1.39%) |
Nov 08, 2023 | 10.81 | 10.83 | 10.69 | 10.69 | 2,340 | -0.04(-0.36%) |
Nov 07, 2023 | 10.66 | 10.75 | 10.66 | 10.73 | 4,166 | +0.13(+1.20%) |
Nov 06, 2023 | 10.86 | 11.00 | 10.42 | 10.60 | 29,036 | -0.10(-0.93%) |
Nov 03, 2023 | 10.25 | 10.78 | 10.25 | 10.70 | 62,077 | +0.74(+7.42%) |
Nov 02, 2023 | 9.751 | 9.979 | 9.751 | 9.965 | 8,979 | +0.33(+3.45%) |
Nov 01, 2023 | 9.702 | 9.702 | 9.473 | 9.632 | 9,116 | -0.06(-0.61%) |
Oct 31, 2023 | 9.523 | 9.692 | 9.463 | 9.692 | 5,086 | +0.03(+0.31%) |
Oct 30, 2023 | 9.553 | 9.707 | 9.493 | 9.662 | 6,367 | +0.31(+3.29%) |
Oct 27, 2023 | 9.662 | 9.662 | 9.354 | 9.354 | 6,712 | -0.22(-2.28%) |
Oct 26, 2023 | 9.811 | 9.850 | 9.533 | 9.573 | 13,139 | -0.09(-0.92%) |
Oct 25, 2023 | 9.811 | 9.900 | 9.652 | 9.662 | 13,841 | -0.43(-4.23%) |
Oct 24, 2023 | 10.02 | 10.16 | 9.989 | 10.09 | 3,654 | +0.19(+1.89%) |
Oct 23, 2023 | 9.632 | 10.04 | 9.533 | 9.901 | 15,880 | +0.21(+2.17%) |
Oct 20, 2023 | 9.920 | 9.920 | 9.682 | 9.690 | 19,871 | -0.30(-2.97%) |
Oct 19, 2023 | 10.26 | 10.37 | 9.959 | 9.987 | 15,519 | -0.27(-2.67%) |
Oct 18, 2023 | 10.61 | 10.61 | 10.26 | 10.26 | 20,323 | -0.56(-5.18%) |
Oct 17, 2023 | 10.82 | 10.82 | 10.78 | 10.82 | 3,305 | +0.12(+1.11%) |
Oct 16, 2023 | 10.52 | 10.76 | 10.52 | 10.70 | 4,789 | +0.27(+2.57%) |
Oct 13, 2023 | 10.72 | 10.72 | 10.38 | 10.44 | 9,359 | -0.35(-3.22%) |
Oct 12, 2023 | 10.92 | 10.95 | 10.69 | 10.78 | 5,761 | -0.38(-3.37%) |
Oct 11, 2023 | 11.16 | 11.20 | 10.96 | 11.16 | 4,750 | +0.03(+0.26%) |
Oct 10, 2023 | 10.86 | 11.31 | 10.86 | 11.13 | 26,762 | +0.32(+2.93%) |
Oct 09, 2023 | 10.43 | 10.85 | 10.42 | 10.81 | 3,465 | -0.20(-1.82%) |
Oct 06, 2023 | 10.76 | 11.12 | 10.76 | 11.01 | 7,158 | +0.26(+2.38%) |
Oct 05, 2023 | 10.81 | 10.81 | 10.61 | 10.76 | 2,017 | -0.04(-0.37%) |
Oct 04, 2023 | 10.67 | 10.81 | 10.66 | 10.80 | 2,592 | +0.22(+2.11%) |
Oct 03, 2023 | 11.04 | 11.04 | 10.49 | 10.57 | 10,421 | -0.67(-5.94%) |
Oct 02, 2023 | 11.32 | 11.32 | 11.17 | 11.24 | 4,218 | -0.16(-1.38%) |
Sep 29, 2023 | 11.69 | 11.69 | 11.38 | 11.40 | 4,799 | -0.14(-1.19%) |
Sep 28, 2023 | 11.21 | 11.71 | 11.21 | 11.54 | 31,402 | +0.35(+3.15%) |
Sep 27, 2023 | 11.16 | 11.32 | 11.03 | 11.18 | 8,310 | +0.12(+1.07%) |
Sep 26, 2023 | 11.11 | 11.11 | 11.03 | 11.07 | 4,710 | -0.24(-2.10%) |
Sep 25, 2023 | 11.14 | 11.30 | 11.24 | 11.30 | 7,190 | -0.02(-0.13%) |
Sep 22, 2023 | 11.66 | 11.66 | 11.32 | 11.32 | 12,797 | -0.22(-1.94%) |
Sep 21, 2023 | 11.90 | 11.90 | 11.54 | 11.54 | 19,469 | -0.49(-4.07%) |
Sep 20, 2023 | 12.31 | 12.35 | 12.03 | 12.03 | 6,222 | -0.16(-1.32%) |
Sep 19, 2023 | 12.26 | 12.26 | 12.09 | 12.19 | 6,267 | -0.18(-1.45%) |
Sep 18, 2023 | 12.56 | 12.56 | 12.35 | 12.37 | 4,046 | -0.20(-1.62%) |
Sep 15, 2023 | 12.70 | 12.89 | 12.49 | 12.58 | 6,888 | -0.05(-0.40%) |
Sep 14, 2023 | 12.44 | 12.66 | 12.14 | 12.63 | 49,377 | +0.31(+2.51%) |
Sep 13, 2023 | 12.54 | 12.56 | 11.97 | 12.32 | 7,708 | -0.45(-3.51%) |
Sep 12, 2023 | 12.74 | 12.84 | 12.74 | 12.77 | 2,817 | +0.07(+0.58%) |
Sep 11, 2023 | 12.76 | 12.82 | 12.59 | 12.69 | 4,412 | +0.09(+0.69%) |
Sep 08, 2023 | 12.66 | 12.69 | 12.51 | 12.61 | 11,870 | +0.21(+1.68%) |
Sep 07, 2023 | 12.51 | 12.51 | 12.27 | 12.40 | 11,620 | -0.35(-2.74%) |
Sep 06, 2023 | 12.79 | 12.86 | 12.62 | 12.75 | 5,164 | -0.06(-0.50%) |
Sep 05, 2023 | 12.96 | 12.97 | 12.81 | 12.81 | 1,686 | -0.28(-2.12%) |
Sep 01, 2023 | 13.07 | 13.10 | 12.95 | 13.09 | 2,602 | +0.13(+1.04%) |
Aug 31, 2023 | 13.02 | 13.02 | 12.94 | 12.95 | 4,991 | -0.14(-1.10%) |
Aug 30, 2023 | 13.17 | 13.37 | 13.05 | 13.10 | 22,721 | -0.07(-0.50%) |
Aug 29, 2023 | 12.53 | 13.19 | 12.53 | 13.16 | 9,025 | +0.47(+3.70%) |
Aug 28, 2023 | 12.72 | 12.80 | 12.66 | 12.69 | 7,276 | +0.22(+1.77%) |
Aug 25, 2023 | 12.50 | 12.53 | 12.37 | 12.47 | 9,033 | -0.04(-0.35%) |
Aug 24, 2023 | 13.07 | 13.07 | 12.50 | 12.52 | 7,794 | -0.42(-3.27%) |
Aug 23, 2023 | 12.76 | 13.02 | 12.76 | 12.94 | 14,594 | +0.21(+1.64%) |
Aug 22, 2023 | 12.83 | 12.83 | 12.64 | 12.73 | 6,536 | +0.11(+0.85%) |
Aug 21, 2023 | 12.88 | 12.88 | 12.46 | 12.62 | 4,272 | -0.04(-0.31%) |
Aug 18, 2023 | 12.47 | 12.78 | 12.40 | 12.66 | 39,963 | -0.13(-1.01%) |
Aug 17, 2023 | 13.21 | 13.21 | 12.79 | 12.79 | 4,194 | -0.37(-2.82%) |
Aug 16, 2023 | 13.32 | 13.38 | 13.16 | 13.16 | 23,732 | -0.25(-1.89%) |
Aug 15, 2023 | 13.61 | 13.61 | 13.34 | 13.41 | 7,883 | -0.36(-2.58%) |
Aug 14, 2023 | 13.65 | 13.80 | 13.55 | 13.77 | 55,264 | -0.04(-0.27%) |
Aug 11, 2023 | 14.07 | 14.07 | 13.77 | 13.81 | 12,205 | -0.42(-2.99%) |
Aug 10, 2023 | 14.45 | 14.61 | 14.15 | 14.23 | 7,003 | +0.08(+0.56%) |
Aug 09, 2023 | 14.42 | 14.54 | 14.09 | 14.15 | 13,080 | -0.15(-1.02%) |
Aug 08, 2023 | 13.93 | 14.34 | 13.85 | 14.30 | 8,108 | -0.02(-0.17%) |
Aug 07, 2023 | 13.83 | 14.32 | 13.83 | 14.32 | 16,587 | +0.46(+3.36%) |
Aug 04, 2023 | 13.76 | 14.18 | 13.76 | 13.86 | 15,638 | +0.18(+1.35%) |
Aug 03, 2023 | 14.05 | 14.05 | 13.54 | 13.67 | 41,722 | -0.52(-3.67%) |
Aug 02, 2023 | 14.39 | 14.44 | 13.95 | 14.20 | 57,461 | -0.59(-4.01%) |
Aug 01, 2023 | 14.97 | 14.97 | 14.48 | 14.79 | 15,360 | -0.38(-2.48%) |
Jul 31, 2023 | 15.01 | 15.22 | 14.98 | 15.16 | 33,279 | +0.35(+2.34%) |
Jul 28, 2023 | 14.74 | 15.04 | 14.74 | 14.82 | 66,967 | +0.29(+2.02%) |
Jul 27, 2023 | 15.00 | 15.00 | 14.46 | 14.53 | 17,568 | -0.16(-1.12%) |
Jul 26, 2023 | 14.84 | 14.84 | 14.51 | 14.69 | 11,779 | +0.20(+1.37%) |
Jul 25, 2023 | 14.67 | 14.67 | 14.44 | 14.49 | 19,227 | -0.18(-1.21%) |
Jul 24, 2023 | 14.75 | 14.99 | 14.41 | 14.67 | 35,991 | -0.20(-1.33%) |
Jul 21, 2023 | 14.94 | 15.07 | 14.85 | 14.87 | 11,125 | +0.18(+1.21%) |
Jul 20, 2023 | 14.65 | 14.91 | 14.63 | 14.69 | 13,902 | -0.22(-1.47%) |
Jul 19, 2023 | 15.04 | 15.08 | 14.86 | 14.91 | 15,624 | -0.12(-0.78%) |
Jul 18, 2023 | 14.51 | 15.06 | 14.48 | 15.03 | 13,067 | +0.38(+2.63%) |
Jul 17, 2023 | 14.62 | 14.78 | 14.60 | 14.64 | 18,502 | +0.06(+0.44%) |
Jul 14, 2023 | 14.74 | 14.87 | 14.45 | 14.58 | 56,307 | -0.41(-2.71%) |
Jul 13, 2023 | 15.09 | 15.23 | 14.95 | 14.98 | 20,754 | +0.21(+1.40%) |
Jul 12, 2023 | 15.09 | 15.26 | 14.78 | 14.78 | 19,525 | -0.06(-0.42%) |
Jul 11, 2023 | 14.64 | 14.97 | 14.64 | 14.84 | 30,170 | +0.25(+1.74%) |
Jul 10, 2023 | 14.09 | 14.59 | 14.09 | 14.58 | 59,408 | +0.68(+4.86%) |
Jul 07, 2023 | 13.10 | 14.22 | 13.10 | 13.91 | 33,261 | +0.36(+2.63%) |
Jul 06, 2023 | 13.65 | 13.66 | 13.21 | 13.55 | 50,830 | -0.55(-3.93%) |
Jul 05, 2023 | 14.23 | 14.23 | 13.85 | 14.11 | 20,255 | -0.19(-1.32%) |
Jul 03, 2023 | 14.05 | 14.41 | 14.05 | 14.29 | 11,883 | +0.25(+1.76%) |
Jun 30, 2023 | 13.89 | 14.06 | 13.83 | 14.05 | 47,542 | +0.51(+3.80%) |
Jun 29, 2023 | 13.55 | 13.68 | 13.47 | 13.53 | 29,453 | +0.06(+0.47%) |
Jun 28, 2023 | 13.54 | 13.61 | 13.31 | 13.47 | 17,793 | +0.06(+0.43%) |
Jun 27, 2023 | 12.91 | 13.41 | 12.84 | 13.41 | 18,125 | +0.92(+7.35%) |
Jun 26, 2023 | 12.47 | 12.86 | 12.47 | 12.49 | 31,134 | -0.16(-1.28%) |
Jun 23, 2023 | 12.86 | 12.86 | 12.61 | 12.66 | 14,237 | -0.43(-3.27%) |
Jun 22, 2023 | 13.10 | 13.10 | 13.04 | 13.08 | 5,800 | -0.12(-0.94%) |
Jun 21, 2023 | 13.21 | 13.26 | 13.11 | 13.21 | 8,498 | -0.01(-0.08%) |
Jun 20, 2023 | 13.38 | 13.38 | 13.05 | 13.22 | 25,732 | -0.23(-1.73%) |
Jun 16, 2023 | 13.55 | 13.61 | 13.36 | 13.45 | 10,233 | -0.14(-1.04%) |
Jun 15, 2023 | 13.37 | 13.63 | 13.36 | 13.59 | 24,652 | -0.01(-0.05%) |
Jun 14, 2023 | 13.73 | 13.74 | 13.26 | 13.60 | 10,272 | +0.02(+0.15%) |
Jun 13, 2023 | 13.64 | 13.64 | 13.46 | 13.58 | 27,965 | +0.22(+1.63%) |
Jun 12, 2023 | 13.15 | 13.43 | 13.15 | 13.36 | 22,076 | +0.47(+3.61%) |
Jun 09, 2023 | 12.93 | 13.09 | 12.85 | 12.90 | 8,253 | +0.07(+0.56%) |
Jun 08, 2023 | 12.82 | 12.88 | 12.64 | 12.82 | 6,292 | -0.06(-0.50%) |
Jun 07, 2023 | 12.84 | 13.21 | 12.72 | 12.89 | 51,065 | +0.07(+0.56%) |
Jun 06, 2023 | 12.41 | 12.82 | 12.34 | 12.82 | 35,730 | +0.43(+3.49%) |
Jun 05, 2023 | 12.37 | 12.49 | 12.05 | 12.38 | 36,938 | +0.01(+0.11%) |
Jun 02, 2023 | 11.85 | 12.44 | 11.85 | 12.37 | 33,316 | +0.85(+7.39%) |