Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 7.900 | 7.940 | 7.540 | 7.670 | 778,786 | -0.20(-2.54%) |
May 22, 2024 | 7.450 | 7.880 | 7.380 | 7.870 | 581,464 | +0.39(+5.21%) |
May 21, 2024 | 7.450 | 7.600 | 7.250 | 7.480 | 501,811 | -0.01(-0.13%) |
May 20, 2024 | 7.650 | 7.845 | 7.415 | 7.490 | 423,884 | -0.17(-2.22%) |
May 17, 2024 | 7.950 | 8.023 | 7.590 | 7.660 | 392,660 | -0.31(-3.89%) |
May 16, 2024 | 8.120 | 8.180 | 7.950 | 7.970 | 537,272 | -0.13(-1.60%) |
May 15, 2024 | 8.100 | 8.240 | 7.600 | 8.100 | 646,256 | +0.16(+2.02%) |
May 14, 2024 | 8.320 | 8.360 | 7.800 | 7.940 | 504,849 | -0.17(-2.10%) |
May 13, 2024 | 7.760 | 8.290 | 7.750 | 8.110 | 757,452 | +0.36(+4.65%) |
May 10, 2024 | 8.310 | 8.320 | 7.680 | 7.750 | 1,048,324 | -0.50(-6.06%) |
May 09, 2024 | 8.670 | 8.700 | 7.610 | 8.250 | 1,940,524 | -1.25(-13.16%) |
May 08, 2024 | 10.33 | 10.68 | 9.460 | 9.500 | 873,924 | -1.03(-9.78%) |
May 07, 2024 | 10.68 | 10.82 | 10.42 | 10.53 | 344,071 | -0.14(-1.31%) |
May 06, 2024 | 10.72 | 10.86 | 10.42 | 10.67 | 413,783 | +0.14(+1.33%) |
May 03, 2024 | 10.02 | 10.54 | 9.950 | 10.53 | 552,713 | +0.76(+7.78%) |
May 02, 2024 | 10.05 | 10.13 | 9.735 | 9.770 | 499,097 | -0.09(-0.91%) |
May 01, 2024 | 9.250 | 10.12 | 9.250 | 9.860 | 412,196 | +0.64(+6.94%) |
Apr 30, 2024 | 9.010 | 9.460 | 8.960 | 9.220 | 318,819 | +0.10(+1.10%) |
Apr 29, 2024 | 8.880 | 9.130 | 8.840 | 9.120 | 357,819 | +0.32(+3.64%) |
Apr 26, 2024 | 8.950 | 9.180 | 8.731 | 8.800 | 554,081 | -0.17(-1.90%) |
Apr 25, 2024 | 9.430 | 9.480 | 8.960 | 8.970 | 403,565 | -0.67(-6.95%) |
Apr 24, 2024 | 10.03 | 10.06 | 9.490 | 9.640 | 393,963 | -0.41(-4.08%) |
Apr 23, 2024 | 9.750 | 10.18 | 9.750 | 10.05 | 374,927 | +0.26(+2.66%) |
Apr 22, 2024 | 9.880 | 9.880 | 9.560 | 9.790 | 280,226 | -0.01(-0.10%) |
Apr 19, 2024 | 9.600 | 9.940 | 9.570 | 9.800 | 450,433 | +0.15(+1.55%) |
Apr 18, 2024 | 9.710 | 9.940 | 9.590 | 9.650 | 345,771 | -0.08(-0.82%) |
Apr 17, 2024 | 9.780 | 9.780 | 9.480 | 9.730 | 356,877 | +0.09(+0.93%) |
Apr 16, 2024 | 9.710 | 9.910 | 9.530 | 9.640 | 317,644 | -0.19(-1.93%) |
Apr 15, 2024 | 10.33 | 10.33 | 9.690 | 9.830 | 419,245 | -0.42(-4.10%) |
Apr 12, 2024 | 10.42 | 10.45 | 9.775 | 10.25 | 743,282 | -0.22(-2.10%) |
Apr 11, 2024 | 10.52 | 11.02 | 10.27 | 10.47 | 942,583 | +0.02(+0.19%) |
Apr 10, 2024 | 10.18 | 10.45 | 9.980 | 10.45 | 521,194 | -0.15(-1.42%) |
Apr 09, 2024 | 10.30 | 10.76 | 10.14 | 10.60 | 755,654 | +0.48(+4.74%) |
Apr 08, 2024 | 10.41 | 10.41 | 10.07 | 10.12 | 479,564 | -0.27(-2.60%) |
Apr 05, 2024 | 10.11 | 10.63 | 9.920 | 10.39 | 849,432 | +0.19(+1.86%) |
Apr 04, 2024 | 11.92 | 11.99 | 9.930 | 10.20 | 2,086,051 | -1.86(-15.42%) |
Apr 03, 2024 | 11.51 | 12.20 | 11.51 | 12.06 | 389,223 | +0.37(+3.17%) |
Apr 02, 2024 | 11.81 | 11.81 | 11.29 | 11.69 | 604,439 | -0.36(-2.99%) |
Apr 01, 2024 | 12.41 | 12.41 | 11.74 | 12.05 | 581,548 | -0.30(-2.43%) |
Mar 28, 2024 | 11.87 | 12.13 | 12.12 | 12.35 | 770,248 | +0.44(+3.69%) |
Mar 27, 2024 | 10.35 | 12.07 | 10.27 | 11.91 | 1,090,587 | +1.66(+16.20%) |
Mar 26, 2024 | 9.470 | 10.36 | 9.420 | 10.25 | 820,665 | +0.87(+9.28%) |
Mar 25, 2024 | 9.420 | 9.630 | 9.360 | 9.380 | 346,832 | -0.03(-0.32%) |
Mar 22, 2024 | 9.630 | 9.630 | 9.320 | 9.410 | 231,010 | -0.22(-2.28%) |
Mar 21, 2024 | 9.830 | 9.900 | 9.580 | 9.630 | 287,180 | -0.19(-1.93%) |
Mar 20, 2024 | 9.530 | 9.900 | 9.330 | 9.820 | 386,521 | +0.16(+1.66%) |
Mar 19, 2024 | 9.110 | 9.740 | 9.070 | 9.660 | 580,584 | +0.79(+8.91%) |
Mar 18, 2024 | 9.110 | 9.110 | 8.800 | 8.870 | 432,162 | -0.25(-2.74%) |
Mar 15, 2024 | 9.030 | 9.200 | 8.850 | 9.120 | 691,359 | -0.03(-0.33%) |
Mar 14, 2024 | 9.330 | 9.330 | 8.850 | 9.150 | 561,357 | -0.21(-2.24%) |
Mar 13, 2024 | 10.06 | 10.21 | 9.180 | 9.360 | 685,406 | -0.76(-7.51%) |
Mar 12, 2024 | 10.48 | 10.48 | 10.12 | 10.12 | 237,984 | -0.42(-3.98%) |
Mar 11, 2024 | 11.00 | 11.11 | 10.54 | 10.54 | 352,494 | -0.46(-4.18%) |
Mar 08, 2024 | 11.71 | 12.05 | 10.99 | 11.00 | 453,155 | -0.54(-4.68%) |
Mar 07, 2024 | 11.16 | 11.55 | 11.09 | 11.54 | 615,002 | +0.72(+6.65%) |
Mar 06, 2024 | 11.12 | 11.14 | 10.72 | 10.82 | 403,177 | -0.17(-1.55%) |
Mar 05, 2024 | 11.24 | 11.36 | 10.97 | 10.99 | 588,614 | -0.29(-2.57%) |
Mar 04, 2024 | 11.73 | 11.73 | 11.03 | 11.28 | 732,254 | -0.48(-4.08%) |
Mar 01, 2024 | 11.32 | 11.96 | 11.00 | 11.76 | 1,145,523 | -0.72(-5.77%) |
Feb 29, 2024 | 12.45 | 12.91 | 12.04 | 12.48 | 726,155 | +0.33(+2.72%) |
Feb 28, 2024 | 11.95 | 12.19 | 11.54 | 12.15 | 743,190 | -0.01(-0.08%) |
Feb 27, 2024 | 12.74 | 12.83 | 12.16 | 12.16 | 935,166 | -0.47(-3.72%) |
Feb 26, 2024 | 13.15 | 13.35 | 12.58 | 12.63 | 338,332 | -0.67(-5.04%) |
Feb 23, 2024 | 13.23 | 13.59 | 13.13 | 13.30 | 236,175 | +0.01(+0.08%) |
Feb 22, 2024 | 13.45 | 13.54 | 13.12 | 13.29 | 312,583 | -0.28(-2.06%) |
Feb 21, 2024 | 13.70 | 13.76 | 13.38 | 13.57 | 290,650 | -0.16(-1.17%) |
Feb 20, 2024 | 13.81 | 13.98 | 13.73 | 13.73 | 372,667 | -0.21(-1.51%) |
Feb 16, 2024 | 14.30 | 14.43 | 13.92 | 13.94 | 318,398 | -0.52(-3.60%) |
Feb 15, 2024 | 14.46 | 14.78 | 14.32 | 14.46 | 397,512 | +0.19(+1.33%) |
Feb 14, 2024 | 14.23 | 14.29 | 14.14 | 14.27 | 221,822 | +0.25(+1.78%) |
Feb 13, 2024 | 13.94 | 14.35 | 13.72 | 14.02 | 351,156 | -0.53(-3.64%) |
Feb 12, 2024 | 14.47 | 14.79 | 14.32 | 14.55 | 392,463 | +0.09(+0.62%) |
Feb 09, 2024 | 14.34 | 14.68 | 14.25 | 14.46 | 295,173 | +0.18(+1.26%) |
Feb 08, 2024 | 13.65 | 14.29 | 13.45 | 14.28 | 400,085 | +0.70(+5.15%) |
Feb 07, 2024 | 13.61 | 13.76 | 13.42 | 13.58 | 386,465 | +0.07(+0.52%) |
Feb 06, 2024 | 13.20 | 13.67 | 13.20 | 13.51 | 513,407 | +0.31(+2.35%) |
Feb 05, 2024 | 13.33 | 13.58 | 13.19 | 13.20 | 344,468 | -0.30(-2.22%) |
Feb 02, 2024 | 13.27 | 13.63 | 13.10 | 13.50 | 629,408 | +0.01(+0.07%) |
Feb 01, 2024 | 12.68 | 13.54 | 12.68 | 13.49 | 668,939 | +0.81(+6.39%) |
Jan 31, 2024 | 12.66 | 13.22 | 12.66 | 12.68 | 353,100 | +0.16(+1.28%) |
Jan 30, 2024 | 12.61 | 12.76 | 12.45 | 12.52 | 227,895 | -0.21(-1.65%) |
Jan 29, 2024 | 12.27 | 12.83 | 12.27 | 12.73 | 305,014 | +0.45(+3.66%) |
Jan 26, 2024 | 12.43 | 12.43 | 12.09 | 12.28 | 234,053 | +0.02(+0.16%) |
Jan 25, 2024 | 12.47 | 12.52 | 12.12 | 12.26 | 331,380 | +0.07(+0.57%) |
Jan 24, 2024 | 12.37 | 12.39 | 11.84 | 12.19 | 596,568 | +0.14(+1.16%) |
Jan 23, 2024 | 12.13 | 12.17 | 11.77 | 12.05 | 402,189 | +0.18(+1.52%) |
Jan 22, 2024 | 11.42 | 11.87 | 11.42 | 11.87 | 330,638 | +0.59(+5.23%) |
Jan 19, 2024 | 11.19 | 11.29 | 11.02 | 11.28 | 322,446 | +0.11(+0.98%) |
Jan 18, 2024 | 11.09 | 11.21 | 10.85 | 11.17 | 298,912 | +0.25(+2.29%) |
Jan 17, 2024 | 10.54 | 10.92 | 10.54 | 10.92 | 393,399 | +0.12(+1.11%) |
Jan 16, 2024 | 10.60 | 10.81 | 10.37 | 10.80 | 616,951 | +0.05(+0.47%) |
Jan 12, 2024 | 11.24 | 11.45 | 10.75 | 10.75 | 291,239 | -0.33(-2.98%) |
Jan 11, 2024 | 11.60 | 11.69 | 11.05 | 11.08 | 391,143 | -0.57(-4.89%) |
Jan 10, 2024 | 11.49 | 11.82 | 11.49 | 11.65 | 382,364 | +0.12(+1.04%) |
Jan 09, 2024 | 11.23 | 11.64 | 10.94 | 11.53 | 780,158 | -0.03(-0.26%) |
Jan 08, 2024 | 12.96 | 13.00 | 11.08 | 11.56 | 1,526,754 | -1.52(-11.62%) |
Jan 05, 2024 | 11.80 | 13.19 | 11.61 | 13.08 | 1,177,234 | +1.28(+10.85%) |
Jan 04, 2024 | 11.76 | 11.97 | 11.43 | 11.80 | 511,488 | +0.07(+0.60%) |
Jan 03, 2024 | 12.21 | 12.21 | 11.53 | 11.73 | 437,509 | -0.62(-5.02%) |
Jan 02, 2024 | 12.25 | 12.87 | 12.15 | 12.35 | 697,379 | -0.08(-0.64%) |
Dec 29, 2023 | 12.62 | 12.66 | 12.34 | 12.43 | 245,876 | -0.21(-1.66%) |
Dec 28, 2023 | 12.64 | 12.75 | 12.45 | 12.64 | 360,269 | -0.05(-0.39%) |
Dec 27, 2023 | 13.15 | 13.17 | 12.46 | 12.69 | 472,241 | -0.44(-3.35%) |
Dec 26, 2023 | 12.59 | 13.26 | 12.40 | 13.13 | 399,976 | +0.67(+5.38%) |
Dec 22, 2023 | 12.82 | 12.90 | 12.42 | 12.46 | 414,096 | -0.21(-1.66%) |
Dec 21, 2023 | 12.53 | 12.76 | 12.43 | 12.67 | 423,952 | +0.48(+3.94%) |
Dec 20, 2023 | 12.07 | 12.48 | 11.90 | 12.19 | 497,361 | +0.28(+2.35%) |
Dec 19, 2023 | 11.95 | 12.20 | 11.39 | 11.91 | 386,822 | +0.16(+1.36%) |
Dec 18, 2023 | 11.68 | 11.96 | 11.44 | 11.75 | 382,336 | +0.07(+0.60%) |
Dec 15, 2023 | 12.19 | 12.19 | 11.48 | 11.68 | 1,166,825 | -0.49(-4.03%) |
Dec 14, 2023 | 12.02 | 12.62 | 12.02 | 12.17 | 605,103 | +0.56(+4.82%) |
Dec 13, 2023 | 11.00 | 11.61 | 10.65 | 11.61 | 546,416 | +0.64(+5.83%) |
Dec 12, 2023 | 11.02 | 11.10 | 10.75 | 10.97 | 379,053 | -0.10(-0.90%) |
Dec 11, 2023 | 11.43 | 11.47 | 10.94 | 11.07 | 333,272 | -0.42(-3.66%) |
Dec 08, 2023 | 11.32 | 11.59 | 11.27 | 11.49 | 277,798 | +0.18(+1.59%) |
Dec 07, 2023 | 11.03 | 11.32 | 10.85 | 11.31 | 206,380 | +0.28(+2.54%) |
Dec 06, 2023 | 11.46 | 11.46 | 10.98 | 11.03 | 215,895 | -0.25(-2.22%) |
Dec 05, 2023 | 11.47 | 11.47 | 10.98 | 11.28 | 275,760 | -0.21(-1.83%) |
Dec 04, 2023 | 11.61 | 11.88 | 11.35 | 11.49 | 381,855 | -0.21(-1.79%) |
Dec 01, 2023 | 11.03 | 11.73 | 10.91 | 11.70 | 495,081 | +0.65(+5.88%) |
Nov 30, 2023 | 10.99 | 11.32 | 10.95 | 11.05 | 493,962 | +0.06(+0.55%) |
Nov 29, 2023 | 10.85 | 11.37 | 10.80 | 10.99 | 567,891 | +0.23(+2.14%) |
Nov 28, 2023 | 10.56 | 10.83 | 10.38 | 10.76 | 356,380 | +0.12(+1.13%) |
Nov 27, 2023 | 10.31 | 10.72 | 10.15 | 10.64 | 435,744 | +0.34(+3.30%) |
Nov 24, 2023 | 10.07 | 10.35 | 9.970 | 10.30 | 165,284 | +0.15(+1.48%) |
Nov 22, 2023 | 10.25 | 10.42 | 10.13 | 10.15 | 322,359 | -0.09(-0.88%) |
Nov 21, 2023 | 10.31 | 10.47 | 10.19 | 10.24 | 362,635 | -0.14(-1.35%) |
Nov 20, 2023 | 10.56 | 10.60 | 10.30 | 10.38 | 307,968 | -0.25(-2.35%) |
Nov 17, 2023 | 10.67 | 10.73 | 10.34 | 10.63 | 309,325 | +0.07(+0.66%) |
Nov 16, 2023 | 10.24 | 10.62 | 10.05 | 10.56 | 356,914 | +0.35(+3.43%) |
Nov 15, 2023 | 10.64 | 10.97 | 10.19 | 10.21 | 564,464 | -0.46(-4.31%) |
Nov 14, 2023 | 9.680 | 10.79 | 9.583 | 10.67 | 731,145 | +1.22(+12.91%) |
Nov 13, 2023 | 9.060 | 9.680 | 8.850 | 9.450 | 621,413 | +0.91(+10.66%) |
Nov 10, 2023 | 9.050 | 9.080 | 8.110 | 8.540 | 848,162 | -0.46(-5.11%) |
Nov 09, 2023 | 9.750 | 9.750 | 8.720 | 9.000 | 727,549 | -0.61(-6.35%) |
Nov 08, 2023 | 10.36 | 10.91 | 9.270 | 9.610 | 630,908 | -0.74(-7.15%) |
Nov 07, 2023 | 9.800 | 10.57 | 9.800 | 10.35 | 639,289 | +0.47(+4.76%) |
Nov 06, 2023 | 10.13 | 10.16 | 9.710 | 9.880 | 348,154 | -0.28(-2.76%) |
Nov 03, 2023 | 9.780 | 10.29 | 9.650 | 10.16 | 678,527 | +0.74(+7.86%) |
Nov 02, 2023 | 9.280 | 9.590 | 9.110 | 9.420 | 299,491 | +0.36(+3.97%) |
Nov 01, 2023 | 8.580 | 9.090 | 8.340 | 9.060 | 528,919 | +0.43(+4.98%) |
Oct 31, 2023 | 8.420 | 8.900 | 8.420 | 8.630 | 444,337 | +0.25(+2.98%) |
Oct 30, 2023 | 8.370 | 8.478 | 8.220 | 8.380 | 157,956 | +0.12(+1.45%) |
Oct 27, 2023 | 8.160 | 8.570 | 8.115 | 8.260 | 313,007 | +0.10(+1.23%) |
Oct 26, 2023 | 8.300 | 8.310 | 7.950 | 8.160 | 401,374 | -0.13(-1.57%) |
Oct 25, 2023 | 8.870 | 8.870 | 8.230 | 8.290 | 243,188 | -0.66(-7.37%) |
Oct 24, 2023 | 9.180 | 9.210 | 8.910 | 8.950 | 246,915 | -0.16(-1.76%) |
Oct 23, 2023 | 9.320 | 9.390 | 9.050 | 9.110 | 259,550 | -0.38(-4.00%) |
Oct 20, 2023 | 9.080 | 9.500 | 9.080 | 9.490 | 451,838 | +0.44(+4.86%) |
Oct 19, 2023 | 8.910 | 9.070 | 8.690 | 9.050 | 336,621 | +0.13(+1.46%) |
Oct 18, 2023 | 9.330 | 9.330 | 8.900 | 8.920 | 342,043 | -0.59(-6.20%) |
Oct 17, 2023 | 9.190 | 9.775 | 9.190 | 9.510 | 360,656 | +0.23(+2.48%) |
Oct 16, 2023 | 9.250 | 9.310 | 8.910 | 9.280 | 455,871 | +0.10(+1.09%) |
Oct 13, 2023 | 9.690 | 9.690 | 9.040 | 9.180 | 584,007 | -0.60(-6.13%) |
Oct 12, 2023 | 10.55 | 10.55 | 9.520 | 9.780 | 516,182 | -0.83(-7.82%) |
Oct 11, 2023 | 11.64 | 11.65 | 10.56 | 10.61 | 976,741 | -1.03(-8.85%) |
Oct 10, 2023 | 11.31 | 12.00 | 11.20 | 11.64 | 273,799 | +0.32(+2.83%) |
Oct 09, 2023 | 11.06 | 11.39 | 10.93 | 11.32 | 219,296 | +0.17(+1.52%) |
Oct 06, 2023 | 10.94 | 11.36 | 10.74 | 11.15 | 364,809 | +0.10(+0.90%) |
Oct 05, 2023 | 11.59 | 11.67 | 10.96 | 11.05 | 337,596 | -0.63(-5.39%) |
Oct 04, 2023 | 12.06 | 12.06 | 11.63 | 11.68 | 469,504 | -0.37(-3.07%) |
Oct 03, 2023 | 11.93 | 12.05 | 11.67 | 12.05 | 409,936 | -0.01(-0.08%) |
Oct 02, 2023 | 12.52 | 12.52 | 11.96 | 12.06 | 213,711 | -0.49(-3.90%) |
Sep 29, 2023 | 12.85 | 12.91 | 12.44 | 12.55 | 243,671 | +0.14(+1.13%) |
Sep 28, 2023 | 12.19 | 12.48 | 12.06 | 12.41 | 242,684 | +0.26(+2.14%) |
Sep 27, 2023 | 12.47 | 12.54 | 11.81 | 12.15 | 261,359 | -0.27(-2.17%) |
Sep 26, 2023 | 13.02 | 13.23 | 12.40 | 12.42 | 322,439 | -0.69(-5.26%) |
Sep 25, 2023 | 12.90 | 13.18 | 13.09 | 13.11 | 169,521 | +0.20(+1.55%) |
Sep 22, 2023 | 13.11 | 13.13 | 12.77 | 12.91 | 276,923 | -0.14(-1.07%) |
Sep 21, 2023 | 13.13 | 13.19 | 12.74 | 13.05 | 411,972 | -0.23(-1.73%) |
Sep 20, 2023 | 13.58 | 13.58 | 13.25 | 13.28 | 322,575 | -0.25(-1.85%) |
Sep 19, 2023 | 13.55 | 13.60 | 13.30 | 13.53 | 323,354 | -0.06(-0.44%) |
Sep 18, 2023 | 13.40 | 13.83 | 13.34 | 13.59 | 220,314 | +0.22(+1.65%) |
Sep 15, 2023 | 13.56 | 13.56 | 12.99 | 13.37 | 1,183,683 | -0.19(-1.40%) |
Sep 14, 2023 | 13.80 | 13.81 | 13.51 | 13.56 | 156,911 | -0.20(-1.45%) |
Sep 13, 2023 | 13.63 | 13.91 | 13.50 | 13.76 | 195,274 | +0.04(+0.29%) |
Sep 12, 2023 | 13.47 | 13.84 | 13.42 | 13.72 | 299,734 | +0.22(+1.63%) |
Sep 11, 2023 | 13.86 | 13.96 | 13.28 | 13.50 | 292,013 | -0.18(-1.32%) |
Sep 08, 2023 | 14.01 | 14.11 | 13.55 | 13.68 | 232,857 | -0.34(-2.43%) |
Sep 07, 2023 | 14.60 | 14.61 | 13.84 | 14.02 | 317,797 | -0.57(-3.91%) |
Sep 06, 2023 | 14.59 | 14.64 | 14.27 | 14.59 | 212,077 | +0.08(+0.55%) |
Sep 05, 2023 | 14.74 | 14.74 | 14.21 | 14.51 | 317,159 | -0.30(-2.03%) |
Sep 01, 2023 | 14.40 | 14.88 | 14.27 | 14.81 | 357,246 | +0.48(+3.35%) |
Aug 31, 2023 | 14.13 | 14.45 | 14.01 | 14.33 | 535,707 | +0.19(+1.34%) |
Aug 30, 2023 | 13.75 | 14.23 | 13.75 | 14.14 | 209,677 | +0.34(+2.46%) |
Aug 29, 2023 | 13.30 | 13.90 | 13.11 | 13.80 | 222,161 | +0.61(+4.62%) |
Aug 28, 2023 | 13.25 | 13.52 | 12.98 | 13.19 | 282,308 | +0.22(+1.70%) |
Aug 25, 2023 | 12.60 | 13.07 | 12.45 | 12.97 | 366,146 | +0.45(+3.59%) |
Aug 24, 2023 | 12.83 | 12.83 | 12.47 | 12.52 | 231,999 | -0.38(-2.95%) |
Aug 23, 2023 | 13.19 | 13.27 | 12.90 | 12.90 | 174,715 | -0.23(-1.75%) |
Aug 22, 2023 | 13.22 | 13.23 | 12.87 | 13.13 | 216,345 | -0.03(-0.23%) |
Aug 21, 2023 | 13.58 | 13.61 | 13.13 | 13.16 | 351,893 | -0.47(-3.45%) |
Aug 18, 2023 | 14.08 | 14.30 | 13.60 | 13.63 | 331,660 | -0.56(-3.95%) |
Aug 17, 2023 | 14.44 | 14.89 | 14.09 | 14.19 | 579,182 | -0.22(-1.53%) |
Aug 16, 2023 | 14.85 | 14.91 | 14.30 | 14.41 | 431,182 | -0.45(-3.03%) |
Aug 15, 2023 | 15.13 | 15.16 | 14.73 | 14.86 | 301,059 | -0.27(-1.78%) |
Aug 14, 2023 | 15.13 | 15.29 | 14.99 | 15.13 | 221,876 | +0.01(+0.07%) |
Aug 11, 2023 | 15.06 | 15.27 | 14.96 | 15.12 | 183,012 | +0.03(+0.20%) |
Aug 10, 2023 | 15.32 | 15.37 | 15.00 | 15.09 | 210,929 | -0.24(-1.57%) |
Aug 09, 2023 | 15.18 | 15.40 | 15.15 | 15.33 | 237,861 | +0.12(+0.79%) |
Aug 08, 2023 | 15.18 | 15.25 | 14.81 | 15.21 | 246,400 | -0.11(-0.72%) |
Aug 07, 2023 | 15.47 | 15.71 | 15.26 | 15.32 | 233,981 | -0.12(-0.78%) |
Aug 04, 2023 | 15.88 | 16.01 | 15.12 | 15.44 | 325,932 | -0.43(-2.71%) |
Aug 03, 2023 | 15.32 | 16.14 | 15.16 | 15.87 | 636,844 | -1.15(-6.76%) |
Aug 02, 2023 | 17.01 | 17.08 | 16.79 | 17.02 | 237,646 | -0.20(-1.16%) |
Aug 01, 2023 | 17.58 | 17.85 | 16.98 | 17.22 | 289,273 | -0.45(-2.55%) |
Jul 31, 2023 | 17.50 | 17.73 | 17.41 | 17.67 | 149,481 | +0.14(+0.80%) |
Jul 28, 2023 | 17.17 | 17.83 | 17.16 | 17.53 | 281,458 | +0.52(+3.06%) |
Jul 27, 2023 | 17.15 | 17.15 | 16.80 | 17.01 | 180,079 | -0.04(-0.23%) |
Jul 26, 2023 | 16.96 | 17.19 | 16.93 | 17.05 | 132,396 | -0.01(-0.06%) |
Jul 25, 2023 | 17.01 | 17.07 | 16.80 | 17.06 | 129,441 | -0.05(-0.29%) |
Jul 24, 2023 | 17.36 | 17.36 | 16.96 | 17.11 | 195,705 | -0.19(-1.10%) |
Jul 21, 2023 | 17.42 | 17.59 | 17.23 | 17.30 | 149,283 | -0.01(-0.06%) |
Jul 20, 2023 | 17.20 | 17.32 | 17.00 | 17.31 | 123,340 | +0.16(+0.93%) |
Jul 19, 2023 | 17.63 | 17.83 | 17.10 | 17.15 | 130,599 | -0.46(-2.61%) |
Jul 18, 2023 | 17.76 | 17.80 | 17.40 | 17.61 | 120,282 | -0.11(-0.62%) |
Jul 17, 2023 | 17.90 | 18.06 | 17.49 | 17.72 | 188,077 | -0.18(-1.01%) |
Jul 14, 2023 | 17.93 | 18.18 | 17.88 | 17.90 | 106,429 | -0.14(-0.78%) |
Jul 13, 2023 | 18.40 | 18.50 | 18.01 | 18.04 | 145,894 | -0.29(-1.58%) |
Jul 12, 2023 | 17.63 | 18.39 | 17.62 | 18.33 | 410,295 | +0.76(+4.33%) |
Jul 11, 2023 | 17.19 | 17.71 | 17.12 | 17.57 | 199,145 | +0.37(+2.15%) |
Jul 10, 2023 | 17.01 | 17.54 | 17.01 | 17.20 | 153,342 | +0.07(+0.41%) |
Jul 07, 2023 | 16.90 | 17.24 | 16.85 | 17.13 | 196,720 | +0.28(+1.66%) |
Jul 06, 2023 | 17.09 | 17.09 | 16.64 | 16.85 | 156,116 | -0.37(-2.15%) |
Jul 05, 2023 | 17.43 | 17.43 | 17.00 | 17.22 | 166,061 | -0.31(-1.77%) |
Jul 03, 2023 | 17.60 | 17.60 | 17.15 | 17.53 | 142,215 | -0.21(-1.18%) |
Jun 30, 2023 | 17.96 | 18.02 | 17.60 | 17.74 | 164,867 | -0.01(-0.06%) |
Jun 29, 2023 | 17.16 | 17.93 | 17.16 | 17.75 | 272,817 | +0.53(+3.08%) |
Jun 28, 2023 | 17.05 | 17.28 | 16.92 | 17.22 | 155,961 | +0.16(+0.94%) |
Jun 27, 2023 | 17.28 | 17.28 | 16.94 | 17.06 | 178,843 | -0.17(-0.99%) |
Jun 26, 2023 | 17.86 | 17.90 | 17.15 | 17.23 | 349,651 | -0.73(-4.06%) |
Jun 23, 2023 | 17.76 | 18.05 | 17.59 | 17.96 | 843,524 | -0.01(-0.06%) |
Jun 22, 2023 | 17.70 | 18.09 | 17.51 | 17.97 | 219,798 | +0.29(+1.64%) |
Jun 21, 2023 | 18.52 | 18.58 | 17.39 | 17.68 | 461,456 | -0.85(-4.59%) |
Jun 20, 2023 | 18.31 | 18.59 | 18.05 | 18.53 | 202,029 | +0.03(+0.16%) |
Jun 16, 2023 | 18.63 | 18.63 | 18.27 | 18.50 | 561,325 | +0.07(+0.38%) |