Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.50 | 13.61 | 13.09 | 13.35 | 1,607,347 | -0.11(-0.82%) |
May 30, 2024 | 13.76 | 13.76 | 13.32 | 13.46 | 1,023,761 | -0.37(-2.68%) |
May 29, 2024 | 12.49 | 14.00 | 12.49 | 13.83 | 2,472,582 | +1.21(+9.59%) |
May 28, 2024 | 12.46 | 12.66 | 12.45 | 12.62 | 708,512 | +0.13(+1.04%) |
May 24, 2024 | 12.52 | 12.58 | 12.47 | 12.49 | 441,977 | -0.03(-0.24%) |
May 23, 2024 | 12.63 | 12.65 | 12.45 | 12.52 | 310,120 | -0.13(-1.03%) |
May 22, 2024 | 12.52 | 12.68 | 12.50 | 12.65 | 423,009 | +0.12(+0.96%) |
May 21, 2024 | 12.51 | 12.65 | 12.46 | 12.53 | 375,619 | -0.04(-0.32%) |
May 20, 2024 | 12.74 | 12.78 | 12.52 | 12.57 | 320,993 | -0.21(-1.64%) |
May 17, 2024 | 12.74 | 12.86 | 12.72 | 12.78 | 689,158 | -0.08(-0.62%) |
May 16, 2024 | 12.81 | 12.94 | 12.78 | 12.86 | 366,697 | +0.04(+0.31%) |
May 15, 2024 | 12.77 | 12.89 | 12.76 | 12.82 | 440,192 | +0.15(+1.18%) |
May 14, 2024 | 12.57 | 12.69 | 12.57 | 12.67 | 436,559 | +0.17(+1.36%) |
May 13, 2024 | 12.71 | 12.73 | 12.48 | 12.50 | 551,887 | -0.14(-1.11%) |
May 10, 2024 | 12.94 | 12.95 | 12.47 | 12.64 | 850,499 | -0.29(-2.24%) |
May 09, 2024 | 12.64 | 13.30 | 12.64 | 12.93 | 780,127 | +0.26(+2.05%) |
May 08, 2024 | 12.63 | 12.71 | 12.60 | 12.67 | 455,447 | -0.04(-0.31%) |
May 07, 2024 | 12.72 | 12.82 | 12.63 | 12.71 | 471,291 | +0.00(+0.00%) |
May 06, 2024 | 12.63 | 12.72 | 12.57 | 12.71 | 414,473 | +0.14(+1.11%) |
May 03, 2024 | 12.60 | 12.62 | 12.44 | 12.57 | 348,159 | +0.11(+0.88%) |
May 02, 2024 | 12.39 | 12.48 | 12.32 | 12.46 | 282,203 | +0.15(+1.22%) |
May 01, 2024 | 12.28 | 12.45 | 12.25 | 12.31 | 474,197 | +0.05(+0.41%) |
Apr 30, 2024 | 12.34 | 12.34 | 12.21 | 12.26 | 504,109 | -0.13(-1.05%) |
Apr 29, 2024 | 12.45 | 12.50 | 12.37 | 12.39 | 373,188 | -0.01(-0.08%) |
Apr 26, 2024 | 12.30 | 12.49 | 12.28 | 12.40 | 402,236 | +0.18(+1.47%) |
Apr 25, 2024 | 12.16 | 12.22 | 12.08 | 12.22 | 614,443 | -0.11(-0.89%) |
Apr 24, 2024 | 12.19 | 12.34 | 12.18 | 12.33 | 562,601 | +0.08(+0.65%) |
Apr 23, 2024 | 12.22 | 12.33 | 12.18 | 12.25 | 635,088 | +0.09(+0.74%) |
Apr 22, 2024 | 12.29 | 12.29 | 12.14 | 12.16 | 625,363 | -0.03(-0.25%) |
Apr 19, 2024 | 12.19 | 12.21 | 12.13 | 12.19 | 646,447 | +0.00(+0.00%) |
Apr 18, 2024 | 12.17 | 12.29 | 12.07 | 12.19 | 853,291 | +0.05(+0.41%) |
Apr 17, 2024 | 12.30 | 12.30 | 12.14 | 12.14 | 396,974 | -0.08(-0.65%) |
Apr 16, 2024 | 12.27 | 12.32 | 12.16 | 12.22 | 407,644 | -0.06(-0.49%) |
Apr 15, 2024 | 12.61 | 12.62 | 12.19 | 12.28 | 798,405 | -0.28(-2.23%) |
Apr 12, 2024 | 12.65 | 12.66 | 12.52 | 12.56 | 487,556 | -0.19(-1.49%) |
Apr 11, 2024 | 12.53 | 12.76 | 12.48 | 12.75 | 594,707 | +0.24(+1.92%) |
Apr 10, 2024 | 12.67 | 12.71 | 12.47 | 12.51 | 379,972 | -0.35(-2.72%) |
Apr 09, 2024 | 12.86 | 12.94 | 12.80 | 12.86 | 327,584 | +0.04(+0.31%) |
Apr 08, 2024 | 12.88 | 12.89 | 12.82 | 12.82 | 259,733 | +0.00(+0.00%) |
Apr 05, 2024 | 12.75 | 12.86 | 12.69 | 12.82 | 502,599 | +0.03(+0.23%) |
Apr 04, 2024 | 12.97 | 13.03 | 12.76 | 12.79 | 427,725 | -0.06(-0.47%) |
Apr 03, 2024 | 12.85 | 12.87 | 12.75 | 12.85 | 422,634 | -0.07(-0.54%) |
Apr 02, 2024 | 12.92 | 13.02 | 12.80 | 12.92 | 637,430 | -0.11(-0.84%) |
Apr 01, 2024 | 13.09 | 13.09 | 12.98 | 13.03 | 367,419 | -0.04(-0.31%) |
Mar 28, 2024 | 13.03 | 13.10 | 13.10 | 13.07 | 602,035 | +0.05(+0.38%) |
Mar 27, 2024 | 13.17 | 13.19 | 12.94 | 13.02 | 526,815 | +0.08(+0.62%) |
Mar 26, 2024 | 13.06 | 13.08 | 12.88 | 12.94 | 440,196 | -0.07(-0.54%) |
Mar 25, 2024 | 13.11 | 13.19 | 12.96 | 13.01 | 572,290 | -0.07(-0.54%) |
Mar 22, 2024 | 13.24 | 13.24 | 13.04 | 13.08 | 479,837 | -0.13(-0.98%) |
Mar 21, 2024 | 13.38 | 13.38 | 13.19 | 13.21 | 489,665 | -0.07(-0.53%) |
Mar 20, 2024 | 13.26 | 13.31 | 13.13 | 13.28 | 531,543 | +0.06(+0.45%) |
Mar 19, 2024 | 13.11 | 13.36 | 13.07 | 13.22 | 535,788 | +0.06(+0.46%) |
Mar 18, 2024 | 13.22 | 13.30 | 13.10 | 13.16 | 497,999 | -0.04(-0.30%) |
Mar 15, 2024 | 13.03 | 13.20 | 13.00 | 13.20 | 1,163,202 | +0.04(+0.30%) |
Mar 14, 2024 | 13.01 | 13.17 | 12.86 | 13.16 | 733,087 | +0.10(+0.77%) |
Mar 13, 2024 | 13.13 | 13.20 | 12.98 | 13.06 | 478,064 | -0.05(-0.38%) |
Mar 12, 2024 | 13.10 | 13.13 | 13.02 | 13.11 | 404,324 | -0.04(-0.30%) |
Mar 11, 2024 | 13.15 | 13.21 | 13.12 | 13.15 | 361,418 | -0.04(-0.30%) |
Mar 08, 2024 | 13.26 | 13.32 | 13.13 | 13.19 | 485,597 | -0.01(-0.08%) |
Mar 07, 2024 | 13.14 | 13.20 | 12.98 | 13.20 | 608,187 | +0.18(+1.38%) |
Mar 06, 2024 | 13.11 | 13.17 | 12.91 | 13.02 | 430,462 | +0.05(+0.39%) |
Mar 05, 2024 | 13.18 | 13.22 | 12.91 | 12.97 | 631,101 | -0.25(-1.89%) |
Mar 04, 2024 | 13.30 | 13.36 | 13.10 | 13.22 | 510,897 | -0.09(-0.68%) |
Mar 01, 2024 | 13.30 | 13.51 | 13.16 | 13.31 | 894,126 | -0.16(-1.19%) |
Feb 29, 2024 | 13.06 | 13.51 | 13.00 | 13.47 | 1,365,933 | +0.52(+4.02%) |
Feb 28, 2024 | 13.11 | 13.19 | 12.90 | 12.95 | 507,162 | -0.25(-1.89%) |
Feb 27, 2024 | 13.15 | 13.44 | 13.12 | 13.20 | 570,188 | +0.01(+0.08%) |
Feb 26, 2024 | 13.02 | 13.35 | 12.83 | 13.19 | 1,207,415 | -0.37(-2.73%) |
Feb 23, 2024 | 13.22 | 13.72 | 13.22 | 13.56 | 666,403 | +0.64(+4.95%) |
Feb 22, 2024 | 12.71 | 13.36 | 12.38 | 12.92 | 912,552 | +0.11(+0.86%) |
Feb 21, 2024 | 13.07 | 13.12 | 12.64 | 12.81 | 572,497 | -0.38(-2.88%) |
Feb 20, 2024 | 13.19 | 13.32 | 13.15 | 13.19 | 341,379 | -0.12(-0.90%) |
Feb 16, 2024 | 13.47 | 13.47 | 13.28 | 13.31 | 345,072 | -0.19(-1.41%) |
Feb 15, 2024 | 13.54 | 13.59 | 13.44 | 13.50 | 441,000 | +0.06(+0.45%) |
Feb 14, 2024 | 13.20 | 13.46 | 13.17 | 13.44 | 353,429 | +0.37(+2.83%) |
Feb 13, 2024 | 13.13 | 13.31 | 13.00 | 13.07 | 436,602 | -0.42(-3.11%) |
Feb 12, 2024 | 13.62 | 13.67 | 13.48 | 13.49 | 461,393 | -0.13(-0.95%) |
Feb 09, 2024 | 13.54 | 13.68 | 13.51 | 13.62 | 388,266 | +0.08(+0.59%) |
Feb 08, 2024 | 13.48 | 13.62 | 13.43 | 13.54 | 339,675 | +0.07(+0.52%) |
Feb 07, 2024 | 13.50 | 13.55 | 13.45 | 13.47 | 249,945 | -0.03(-0.22%) |
Feb 06, 2024 | 13.25 | 13.50 | 13.25 | 13.50 | 225,828 | +0.23(+1.73%) |
Feb 05, 2024 | 13.32 | 13.36 | 13.14 | 13.27 | 349,055 | -0.16(-1.19%) |
Feb 02, 2024 | 13.21 | 13.46 | 13.21 | 13.43 | 303,564 | +0.10(+0.75%) |
Feb 01, 2024 | 12.99 | 13.35 | 12.99 | 13.33 | 308,876 | +0.35(+2.70%) |
Jan 31, 2024 | 13.26 | 13.26 | 12.96 | 12.98 | 414,758 | -0.23(-1.74%) |
Jan 30, 2024 | 13.33 | 13.41 | 13.07 | 13.21 | 739,457 | -0.15(-1.12%) |
Jan 29, 2024 | 13.17 | 13.38 | 13.15 | 13.36 | 217,437 | +0.21(+1.60%) |
Jan 26, 2024 | 13.24 | 13.28 | 13.09 | 13.15 | 232,393 | -0.07(-0.53%) |
Jan 25, 2024 | 13.58 | 13.59 | 13.11 | 13.22 | 339,408 | -0.18(-1.34%) |
Jan 24, 2024 | 13.68 | 13.68 | 13.38 | 13.40 | 391,784 | -0.13(-0.96%) |
Jan 23, 2024 | 13.71 | 13.71 | 13.47 | 13.53 | 298,379 | -0.05(-0.37%) |
Jan 22, 2024 | 13.43 | 13.62 | 13.43 | 13.58 | 1,725,404 | +0.29(+2.18%) |
Jan 19, 2024 | 13.28 | 13.31 | 13.09 | 13.29 | 280,412 | +0.04(+0.30%) |
Jan 18, 2024 | 13.29 | 13.37 | 13.19 | 13.25 | 259,110 | +0.00(+0.00%) |
Jan 17, 2024 | 13.21 | 13.30 | 13.16 | 13.25 | 304,112 | -0.12(-0.90%) |
Jan 16, 2024 | 13.29 | 13.39 | 13.18 | 13.37 | 335,708 | -0.06(-0.45%) |
Jan 12, 2024 | 13.55 | 13.55 | 13.33 | 13.43 | 252,885 | +0.04(+0.30%) |
Jan 11, 2024 | 13.34 | 13.44 | 13.17 | 13.39 | 293,642 | +0.02(+0.15%) |
Jan 10, 2024 | 13.14 | 13.37 | 13.14 | 13.37 | 243,479 | +0.21(+1.60%) |
Jan 09, 2024 | 13.01 | 13.17 | 13.01 | 13.16 | 360,704 | -0.04(-0.30%) |
Jan 08, 2024 | 12.96 | 13.23 | 12.96 | 13.20 | 408,144 | +0.31(+2.40%) |
Jan 05, 2024 | 12.91 | 13.00 | 12.63 | 12.89 | 563,423 | -0.15(-1.15%) |
Jan 04, 2024 | 13.10 | 13.12 | 12.88 | 13.04 | 507,024 | +0.05(+0.38%) |
Jan 03, 2024 | 13.21 | 13.30 | 12.95 | 12.99 | 581,811 | -0.22(-1.67%) |
Jan 02, 2024 | 13.13 | 13.23 | 13.05 | 13.21 | 483,723 | -0.04(-0.30%) |
Dec 29, 2023 | 13.24 | 13.39 | 13.24 | 13.25 | 389,036 | -0.01(-0.08%) |
Dec 28, 2023 | 13.18 | 13.29 | 13.11 | 13.26 | 241,931 | +0.03(+0.23%) |
Dec 27, 2023 | 13.21 | 13.34 | 13.18 | 13.23 | 306,314 | +0.03(+0.23%) |
Dec 26, 2023 | 13.11 | 13.21 | 13.02 | 13.20 | 215,357 | +0.11(+0.84%) |
Dec 22, 2023 | 12.94 | 13.09 | 12.87 | 13.09 | 284,216 | +0.26(+2.03%) |
Dec 21, 2023 | 12.82 | 12.90 | 12.71 | 12.83 | 330,165 | +0.13(+1.02%) |
Dec 20, 2023 | 12.62 | 12.94 | 12.51 | 12.70 | 491,759 | +0.08(+0.63%) |
Dec 19, 2023 | 12.55 | 12.64 | 12.45 | 12.62 | 363,687 | +0.13(+1.04%) |
Dec 18, 2023 | 12.50 | 12.52 | 12.29 | 12.49 | 413,443 | +0.01(+0.08%) |
Dec 15, 2023 | 12.61 | 12.61 | 12.33 | 12.48 | 1,228,144 | -0.09(-0.72%) |
Dec 14, 2023 | 12.76 | 12.82 | 12.42 | 12.57 | 463,026 | -0.04(-0.32%) |
Dec 13, 2023 | 12.22 | 12.61 | 12.15 | 12.61 | 447,466 | +0.43(+3.53%) |
Dec 12, 2023 | 12.17 | 12.25 | 12.05 | 12.18 | 329,032 | -0.03(-0.25%) |
Dec 11, 2023 | 12.21 | 12.32 | 12.17 | 12.21 | 402,247 | +0.02(+0.16%) |
Dec 08, 2023 | 12.04 | 12.20 | 12.04 | 12.19 | 332,817 | +0.10(+0.83%) |
Dec 07, 2023 | 12.17 | 12.20 | 11.88 | 12.09 | 426,969 | -0.10(-0.82%) |
Dec 06, 2023 | 12.40 | 12.50 | 12.14 | 12.19 | 476,255 | -0.14(-1.14%) |
Dec 05, 2023 | 12.27 | 12.40 | 12.22 | 12.33 | 509,290 | +0.06(+0.49%) |
Dec 04, 2023 | 12.14 | 12.31 | 12.13 | 12.27 | 396,088 | +0.04(+0.33%) |
Dec 01, 2023 | 11.86 | 12.23 | 11.86 | 12.23 | 444,781 | +0.32(+2.69%) |
Nov 30, 2023 | 11.87 | 11.92 | 11.74 | 11.91 | 555,843 | +0.08(+0.68%) |
Nov 29, 2023 | 11.77 | 11.92 | 11.77 | 11.83 | 452,143 | +0.19(+1.63%) |
Nov 28, 2023 | 11.65 | 11.82 | 11.62 | 11.64 | 272,290 | -0.07(-0.60%) |
Nov 27, 2023 | 11.81 | 11.88 | 11.70 | 11.71 | 329,683 | -0.18(-1.51%) |
Nov 24, 2023 | 11.83 | 11.90 | 11.76 | 11.89 | 119,725 | +0.09(+0.76%) |
Nov 22, 2023 | 11.89 | 12.01 | 11.80 | 11.80 | 302,270 | -0.06(-0.51%) |
Nov 21, 2023 | 11.81 | 11.96 | 11.76 | 11.86 | 348,130 | +0.01(+0.08%) |
Nov 20, 2023 | 11.83 | 11.94 | 11.73 | 11.85 | 327,000 | +0.04(+0.34%) |
Nov 17, 2023 | 11.89 | 11.96 | 11.79 | 11.81 | 423,108 | -0.09(-0.76%) |
Nov 16, 2023 | 11.88 | 12.00 | 11.75 | 11.90 | 432,100 | +0.03(+0.25%) |
Nov 15, 2023 | 12.11 | 12.27 | 11.80 | 11.87 | 636,448 | -0.24(-1.98%) |
Nov 14, 2023 | 12.07 | 12.19 | 11.50 | 12.11 | 829,729 | +0.46(+3.95%) |
Nov 13, 2023 | 13.50 | 13.50 | 11.62 | 11.65 | 1,331,044 | -2.05(-14.96%) |
Nov 10, 2023 | 13.36 | 13.79 | 13.35 | 13.70 | 411,227 | +0.32(+2.39%) |
Nov 09, 2023 | 13.58 | 13.62 | 13.34 | 13.38 | 385,976 | -0.13(-0.96%) |
Nov 08, 2023 | 13.50 | 13.58 | 13.43 | 13.51 | 248,214 | -0.01(-0.07%) |
Nov 07, 2023 | 13.52 | 13.71 | 13.43 | 13.52 | 307,623 | -0.03(-0.22%) |
Nov 06, 2023 | 13.40 | 13.56 | 13.26 | 13.55 | 363,729 | +0.10(+0.74%) |
Nov 03, 2023 | 13.39 | 13.54 | 13.23 | 13.45 | 322,958 | +0.19(+1.43%) |
Nov 02, 2023 | 13.15 | 13.34 | 13.15 | 13.26 | 427,340 | +0.21(+1.61%) |
Nov 01, 2023 | 12.91 | 13.12 | 12.85 | 13.05 | 375,368 | +0.09(+0.69%) |
Oct 31, 2023 | 12.78 | 13.08 | 12.75 | 12.96 | 284,042 | +0.16(+1.25%) |
Oct 30, 2023 | 12.88 | 12.88 | 12.58 | 12.80 | 259,844 | +0.05(+0.39%) |
Oct 27, 2023 | 12.81 | 12.93 | 12.68 | 12.75 | 299,582 | -0.01(-0.08%) |
Oct 26, 2023 | 12.76 | 12.84 | 12.60 | 12.76 | 284,574 | +0.00(+0.00%) |
Oct 25, 2023 | 12.81 | 12.97 | 12.74 | 12.76 | 278,166 | -0.09(-0.70%) |
Oct 24, 2023 | 12.78 | 12.93 | 12.68 | 12.85 | 288,452 | +0.18(+1.42%) |
Oct 23, 2023 | 12.61 | 12.80 | 12.54 | 12.67 | 359,911 | +0.06(+0.48%) |
Oct 20, 2023 | 13.07 | 13.07 | 12.56 | 12.61 | 815,343 | -0.43(-3.30%) |
Oct 19, 2023 | 13.16 | 13.36 | 13.02 | 13.04 | 348,738 | -0.12(-0.91%) |
Oct 18, 2023 | 13.05 | 13.26 | 13.05 | 13.16 | 337,745 | +0.00(+0.00%) |
Oct 17, 2023 | 12.78 | 13.26 | 12.78 | 13.16 | 473,939 | +0.28(+2.17%) |
Oct 16, 2023 | 12.77 | 12.94 | 12.68 | 12.88 | 357,054 | +0.12(+0.94%) |
Oct 13, 2023 | 13.05 | 13.11 | 12.73 | 12.76 | 332,247 | -0.28(-2.15%) |
Oct 12, 2023 | 13.20 | 13.22 | 12.96 | 13.04 | 333,608 | -0.15(-1.14%) |
Oct 11, 2023 | 13.28 | 13.33 | 13.07 | 13.19 | 245,090 | -0.07(-0.53%) |
Oct 10, 2023 | 13.44 | 13.54 | 13.23 | 13.26 | 377,572 | -0.17(-1.27%) |
Oct 09, 2023 | 13.12 | 13.51 | 13.06 | 13.43 | 800,906 | +0.23(+1.74%) |
Oct 06, 2023 | 13.06 | 13.63 | 12.53 | 13.20 | 2,936,435 | +0.08(+0.61%) |
Oct 05, 2023 | 13.17 | 13.29 | 12.96 | 13.12 | 665,903 | -0.08(-0.61%) |
Oct 04, 2023 | 12.98 | 13.22 | 12.92 | 13.20 | 636,282 | +0.22(+1.69%) |
Oct 03, 2023 | 13.01 | 13.21 | 12.95 | 12.98 | 525,879 | -0.08(-0.61%) |
Oct 02, 2023 | 12.82 | 13.07 | 12.76 | 13.06 | 689,026 | +0.16(+1.24%) |
Sep 29, 2023 | 12.91 | 13.01 | 12.83 | 12.90 | 1,472,688 | +0.10(+0.78%) |
Sep 28, 2023 | 13.08 | 13.08 | 12.73 | 12.80 | 1,326,315 | -0.27(-2.07%) |
Sep 27, 2023 | 13.21 | 13.30 | 12.95 | 13.07 | 548,637 | -0.02(-0.15%) |
Sep 26, 2023 | 13.25 | 13.32 | 13.08 | 13.09 | 386,677 | -0.23(-1.73%) |
Sep 25, 2023 | 13.26 | 13.32 | 13.25 | 13.32 | 270,397 | -0.03(-0.22%) |
Sep 22, 2023 | 13.25 | 13.45 | 13.20 | 13.35 | 223,794 | +0.15(+1.14%) |
Sep 21, 2023 | 13.27 | 13.32 | 13.17 | 13.20 | 286,781 | -0.18(-1.35%) |
Sep 20, 2023 | 13.48 | 13.53 | 13.36 | 13.38 | 204,292 | -0.10(-0.74%) |
Sep 19, 2023 | 13.51 | 13.54 | 13.35 | 13.48 | 278,544 | -0.02(-0.15%) |
Sep 18, 2023 | 13.34 | 13.55 | 13.28 | 13.50 | 300,675 | +0.12(+0.90%) |
Sep 15, 2023 | 13.25 | 13.40 | 13.14 | 13.38 | 899,621 | +0.12(+0.90%) |
Sep 14, 2023 | 13.12 | 13.28 | 13.07 | 13.26 | 304,089 | +0.21(+1.61%) |
Sep 13, 2023 | 13.24 | 13.24 | 13.04 | 13.05 | 310,544 | -0.23(-1.73%) |
Sep 12, 2023 | 13.49 | 13.51 | 13.24 | 13.28 | 304,208 | -0.14(-1.04%) |
Sep 11, 2023 | 13.54 | 13.54 | 13.34 | 13.42 | 256,360 | -0.02(-0.15%) |
Sep 08, 2023 | 13.46 | 13.52 | 13.42 | 13.44 | 229,694 | +0.02(+0.15%) |
Sep 07, 2023 | 13.46 | 13.47 | 13.31 | 13.42 | 311,671 | -0.07(-0.52%) |
Sep 06, 2023 | 13.63 | 13.63 | 13.41 | 13.49 | 237,947 | -0.11(-0.81%) |
Sep 05, 2023 | 13.39 | 13.60 | 13.12 | 13.60 | 503,382 | +0.15(+1.12%) |
Sep 01, 2023 | 13.46 | 13.55 | 13.36 | 13.45 | 432,847 | +0.08(+0.60%) |
Aug 31, 2023 | 13.47 | 13.52 | 13.31 | 13.37 | 568,956 | -0.06(-0.45%) |
Aug 30, 2023 | 13.39 | 13.57 | 13.37 | 13.43 | 422,561 | -0.06(-0.44%) |
Aug 29, 2023 | 13.16 | 13.50 | 13.05 | 13.49 | 773,726 | +0.31(+2.35%) |
Aug 28, 2023 | 13.17 | 13.32 | 13.09 | 13.18 | 338,691 | +0.07(+0.53%) |
Aug 25, 2023 | 13.04 | 13.24 | 12.98 | 13.11 | 707,563 | +0.08(+0.61%) |
Aug 24, 2023 | 13.18 | 13.21 | 13.01 | 13.03 | 503,885 | -0.19(-1.44%) |
Aug 23, 2023 | 13.24 | 13.29 | 13.06 | 13.22 | 329,185 | -0.03(-0.23%) |
Aug 22, 2023 | 13.05 | 13.27 | 12.99 | 13.25 | 289,874 | +0.26(+2.00%) |
Aug 21, 2023 | 13.10 | 13.19 | 12.90 | 12.99 | 351,040 | -0.14(-1.07%) |
Aug 18, 2023 | 13.14 | 13.29 | 13.11 | 13.13 | 402,568 | -0.16(-1.20%) |
Aug 17, 2023 | 13.33 | 13.40 | 13.21 | 13.29 | 325,308 | -0.07(-0.52%) |
Aug 16, 2023 | 13.31 | 13.46 | 13.28 | 13.36 | 321,004 | -0.05(-0.37%) |
Aug 15, 2023 | 13.25 | 13.46 | 13.25 | 13.41 | 466,135 | +0.15(+1.13%) |
Aug 14, 2023 | 13.45 | 13.58 | 13.20 | 13.26 | 539,419 | -0.30(-2.21%) |
Aug 11, 2023 | 13.40 | 13.63 | 13.31 | 13.56 | 543,426 | +0.13(+0.97%) |
Aug 10, 2023 | 14.73 | 14.74 | 13.32 | 13.43 | 1,011,613 | +0.04(+0.30%) |
Aug 09, 2023 | 13.51 | 13.64 | 13.38 | 13.39 | 509,983 | -0.32(-2.33%) |
Aug 08, 2023 | 13.50 | 13.72 | 13.35 | 13.71 | 355,400 | +0.04(+0.29%) |
Aug 07, 2023 | 13.72 | 13.72 | 13.51 | 13.67 | 276,854 | -0.02(-0.15%) |
Aug 04, 2023 | 13.89 | 13.99 | 13.69 | 13.69 | 402,918 | -0.19(-1.37%) |
Aug 03, 2023 | 13.86 | 13.95 | 13.77 | 13.88 | 402,706 | +0.00(+0.00%) |
Aug 02, 2023 | 14.06 | 14.06 | 13.72 | 13.88 | 365,193 | -0.30(-2.12%) |
Aug 01, 2023 | 14.09 | 14.27 | 13.91 | 14.18 | 334,872 | +0.11(+0.78%) |
Jul 31, 2023 | 14.02 | 14.17 | 14.01 | 14.07 | 354,090 | +0.06(+0.43%) |
Jul 28, 2023 | 14.07 | 14.19 | 14.01 | 14.01 | 295,123 | +0.13(+0.94%) |
Jul 27, 2023 | 14.10 | 14.16 | 13.86 | 13.88 | 346,729 | -0.13(-0.93%) |
Jul 26, 2023 | 13.89 | 14.07 | 13.83 | 14.01 | 332,571 | +0.14(+1.01%) |
Jul 25, 2023 | 13.62 | 13.96 | 13.62 | 13.87 | 396,707 | +0.19(+1.39%) |
Jul 24, 2023 | 13.83 | 13.83 | 13.59 | 13.68 | 535,495 | -0.08(-0.58%) |
Jul 21, 2023 | 14.11 | 14.21 | 13.73 | 13.76 | 474,878 | -0.24(-1.71%) |
Jul 20, 2023 | 14.23 | 14.30 | 13.85 | 14.00 | 430,108 | -0.24(-1.69%) |
Jul 19, 2023 | 14.66 | 14.72 | 14.21 | 14.24 | 530,168 | -0.47(-3.20%) |
Jul 18, 2023 | 14.80 | 14.81 | 14.69 | 14.71 | 326,217 | -0.12(-0.81%) |
Jul 17, 2023 | 14.58 | 14.95 | 14.55 | 14.83 | 469,883 | +0.24(+1.64%) |
Jul 14, 2023 | 14.62 | 14.91 | 14.57 | 14.59 | 403,779 | +0.01(+0.07%) |
Jul 13, 2023 | 14.40 | 14.79 | 14.25 | 14.58 | 1,626,167 | +0.29(+2.03%) |
Jul 12, 2023 | 14.36 | 14.46 | 14.21 | 14.29 | 408,590 | +0.14(+0.99%) |
Jul 11, 2023 | 14.18 | 14.21 | 14.05 | 14.15 | 353,474 | -0.05(-0.35%) |
Jul 10, 2023 | 13.99 | 14.29 | 13.99 | 14.20 | 537,942 | +0.17(+1.21%) |
Jul 07, 2023 | 14.14 | 14.26 | 14.01 | 14.03 | 396,945 | -0.03(-0.21%) |
Jul 06, 2023 | 14.22 | 14.22 | 13.98 | 14.06 | 405,827 | -0.31(-2.16%) |
Jul 05, 2023 | 14.33 | 14.44 | 14.20 | 14.37 | 578,336 | -0.05(-0.35%) |
Jul 03, 2023 | 14.27 | 14.45 | 14.27 | 14.42 | 269,756 | +0.01(+0.07%) |
Jun 30, 2023 | 14.47 | 14.62 | 14.39 | 14.41 | 980,150 | +0.01(+0.07%) |
Jun 29, 2023 | 14.29 | 14.50 | 14.23 | 14.40 | 336,628 | +0.17(+1.19%) |
Jun 28, 2023 | 14.24 | 14.30 | 14.15 | 14.23 | 271,191 | -0.02(-0.14%) |
Jun 27, 2023 | 14.21 | 14.34 | 14.12 | 14.25 | 371,713 | +0.10(+0.71%) |
Jun 26, 2023 | 14.28 | 14.51 | 14.13 | 14.15 | 411,205 | -0.11(-0.77%) |
Jun 23, 2023 | 14.18 | 14.43 | 14.18 | 14.26 | 729,245 | -0.16(-1.11%) |
Jun 22, 2023 | 14.35 | 14.46 | 14.24 | 14.42 | 284,170 | +0.11(+0.77%) |
Jun 21, 2023 | 14.31 | 14.45 | 14.21 | 14.31 | 338,456 | -0.11(-0.76%) |
Jun 20, 2023 | 14.43 | 14.57 | 14.37 | 14.42 | 326,308 | -0.11(-0.76%) |
Jun 16, 2023 | 14.80 | 14.80 | 14.51 | 14.53 | 1,140,249 | -0.11(-0.75%) |