Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 14.50 | 14.55 | 14.46 | 14.51 | 16,487 | +0.04(+0.31%) |
May 23, 2024 | 14.62 | 14.62 | 14.44 | 14.47 | 43,544 | -0.07(-0.48%) |
May 22, 2024 | 14.64 | 14.65 | 14.50 | 14.54 | 17,040 | -0.09(-0.62%) |
May 21, 2024 | 14.71 | 14.71 | 14.62 | 14.63 | 66,120 | -0.20(-1.35%) |
May 20, 2024 | 14.74 | 14.83 | 14.74 | 14.83 | 34,913 | +0.17(+1.13%) |
May 17, 2024 | 14.57 | 14.71 | 14.57 | 14.66 | 41,652 | +0.19(+1.34%) |
May 16, 2024 | 14.50 | 14.50 | 14.45 | 14.47 | 8,426 | -0.02(-0.14%) |
May 15, 2024 | 14.32 | 14.49 | 14.30 | 14.49 | 13,219 | +0.19(+1.33%) |
May 14, 2024 | 14.26 | 14.30 | 14.21 | 14.30 | 16,716 | +0.09(+0.63%) |
May 13, 2024 | 14.01 | 14.25 | 14.01 | 14.21 | 25,402 | +0.05(+0.35%) |
May 10, 2024 | 14.23 | 14.23 | 14.12 | 14.16 | 10,527 | -0.05(-0.36%) |
May 09, 2024 | 14.19 | 14.21 | 14.10 | 14.21 | 18,272 | -0.10(-0.73%) |
May 08, 2024 | 14.27 | 14.35 | 14.26 | 14.31 | 11,481 | -0.04(-0.31%) |
May 07, 2024 | 14.39 | 14.39 | 14.26 | 14.36 | 27,369 | -0.16(-1.10%) |
May 06, 2024 | 14.51 | 14.56 | 14.50 | 14.52 | 15,283 | -0.21(-1.39%) |
May 03, 2024 | 14.70 | 14.73 | 14.59 | 14.72 | 7,725 | -0.04(-0.30%) |
May 02, 2024 | 14.64 | 14.77 | 14.53 | 14.77 | 16,988 | +0.06(+0.41%) |
May 01, 2024 | 14.64 | 14.78 | 14.59 | 14.71 | 12,750 | +0.04(+0.27%) |
Apr 30, 2024 | 14.68 | 14.74 | 14.65 | 14.67 | 3,981 | +0.04(+0.27%) |
Apr 29, 2024 | 14.69 | 14.73 | 14.63 | 14.63 | 46,797 | -0.05(-0.34%) |
Apr 26, 2024 | 14.65 | 14.69 | 14.60 | 14.68 | 10,022 | +0.01(+0.07%) |
Apr 25, 2024 | 14.50 | 14.69 | 14.50 | 14.67 | 29,376 | +0.06(+0.38%) |
Apr 24, 2024 | 14.60 | 14.63 | 14.57 | 14.61 | 14,879 | -0.02(-0.11%) |
Apr 23, 2024 | 14.52 | 14.63 | 14.52 | 14.63 | 21,976 | +0.12(+0.83%) |
Apr 22, 2024 | 14.39 | 14.55 | 14.39 | 14.51 | 13,249 | +0.26(+1.82%) |
Apr 19, 2024 | 14.25 | 14.28 | 14.18 | 14.25 | 24,429 | -0.05(-0.35%) |
Apr 18, 2024 | 14.29 | 14.34 | 14.20 | 14.30 | 12,473 | +0.05(+0.35%) |
Apr 17, 2024 | 14.26 | 14.32 | 14.25 | 14.25 | 5,270 | -0.06(-0.42%) |
Apr 16, 2024 | 14.31 | 14.35 | 14.15 | 14.31 | 20,809 | +0.04(+0.29%) |
Apr 15, 2024 | 14.45 | 14.47 | 14.26 | 14.27 | 31,726 | -0.25(-1.70%) |
Apr 12, 2024 | 14.65 | 14.65 | 14.50 | 14.52 | 25,102 | -0.25(-1.69%) |
Apr 11, 2024 | 14.73 | 14.77 | 14.61 | 14.77 | 12,336 | +0.05(+0.37%) |
Apr 10, 2024 | 14.71 | 14.71 | 14.60 | 14.71 | 53,447 | -0.07(-0.47%) |
Apr 09, 2024 | 14.77 | 14.78 | 14.67 | 14.78 | 28,965 | +0.02(+0.14%) |
Apr 08, 2024 | 14.88 | 14.88 | 14.74 | 14.76 | 22,153 | +0.03(+0.20%) |
Apr 05, 2024 | 14.64 | 14.75 | 14.62 | 14.73 | 24,956 | +0.24(+1.66%) |
Apr 04, 2024 | 14.57 | 14.64 | 14.48 | 14.49 | 24,768 | +0.02(+0.13%) |
Apr 03, 2024 | 14.40 | 14.50 | 14.40 | 14.47 | 23,042 | +0.09(+0.63%) |
Apr 02, 2024 | 14.46 | 14.46 | 14.31 | 14.38 | 20,909 | -0.06(-0.42%) |
Apr 01, 2024 | 14.40 | 14.50 | 14.40 | 14.44 | 38,824 | +0.09(+0.63%) |
Mar 28, 2024 | 14.34 | 14.37 | 14.30 | 14.35 | 42,561 | +0.10(+0.70%) |
Mar 27, 2024 | 14.23 | 14.30 | 14.16 | 14.25 | 45,514 | +0.12(+0.83%) |
Mar 26, 2024 | 14.14 | 14.15 | 14.11 | 14.13 | 50,166 | +0.07(+0.52%) |
Mar 25, 2024 | 14.02 | 14.08 | 14.02 | 14.06 | 12,009 | +0.05(+0.36%) |
Mar 22, 2024 | 14.04 | 14.07 | 14.01 | 14.01 | 28,107 | -0.01(-0.07%) |
Mar 21, 2024 | 14.03 | 14.09 | 14.00 | 14.02 | 43,579 | +0.14(+1.01%) |
Mar 20, 2024 | 13.74 | 13.90 | 13.74 | 13.88 | 9,116 | +0.14(+1.02%) |
Mar 19, 2024 | 13.76 | 13.76 | 13.68 | 13.74 | 10,016 | -0.05(-0.36%) |
Mar 18, 2024 | 13.93 | 13.93 | 13.76 | 13.79 | 44,029 | +0.03(+0.22%) |
Mar 15, 2024 | 13.83 | 13.83 | 13.71 | 13.76 | 17,132 | +0.04(+0.29%) |
Mar 14, 2024 | 13.75 | 13.79 | 13.63 | 13.72 | 11,012 | +0.26(+1.93%) |
Mar 13, 2024 | 13.76 | 13.76 | 13.42 | 13.46 | 101,692 | -0.48(-3.44%) |
Mar 12, 2024 | 13.98 | 14.01 | 13.91 | 13.94 | 21,125 | -0.06(-0.43%) |
Mar 11, 2024 | 13.99 | 14.04 | 13.94 | 14.00 | 26,655 | -0.04(-0.28%) |
Mar 08, 2024 | 14.09 | 14.13 | 14.03 | 14.04 | 43,263 | -0.04(-0.28%) |
Mar 07, 2024 | 13.98 | 14.08 | 13.97 | 14.08 | 20,208 | +0.18(+1.29%) |
Mar 06, 2024 | 13.95 | 13.98 | 13.90 | 13.90 | 50,724 | -0.05(-0.36%) |
Mar 05, 2024 | 14.15 | 14.15 | 13.94 | 13.95 | 43,489 | -0.26(-1.83%) |
Mar 04, 2024 | 14.27 | 14.27 | 14.21 | 14.21 | 35,712 | -0.06(-0.42%) |
Mar 01, 2024 | 14.27 | 14.31 | 14.21 | 14.27 | 34,599 | +0.10(+0.71%) |
Feb 29, 2024 | 14.13 | 14.18 | 14.07 | 14.17 | 30,205 | +0.10(+0.71%) |
Feb 28, 2024 | 14.23 | 14.23 | 13.95 | 14.07 | 31,549 | -0.18(-1.26%) |
Feb 27, 2024 | 14.20 | 14.25 | 14.15 | 14.25 | 18,990 | +0.03(+0.21%) |
Feb 26, 2024 | 14.22 | 14.25 | 14.14 | 14.22 | 16,682 | -0.02(-0.18%) |
Feb 23, 2024 | 14.26 | 14.28 | 14.18 | 14.24 | 29,821 | +0.20(+1.43%) |
Feb 22, 2024 | 13.98 | 14.09 | 13.96 | 14.04 | 15,836 | +0.19(+1.40%) |
Feb 21, 2024 | 13.88 | 13.89 | 13.81 | 13.85 | 69,216 | -0.18(-1.28%) |
Feb 20, 2024 | 14.11 | 14.11 | 14.00 | 14.03 | 22,752 | +0.13(+0.94%) |
Feb 16, 2024 | 13.88 | 13.96 | 13.85 | 13.90 | 60,616 | +0.02(+0.12%) |
Feb 15, 2024 | 13.87 | 13.92 | 13.79 | 13.88 | 21,018 | +0.06(+0.44%) |
Feb 14, 2024 | 13.77 | 13.88 | 13.77 | 13.82 | 209,923 | +0.21(+1.55%) |
Feb 13, 2024 | 13.73 | 13.77 | 13.60 | 13.61 | 30,707 | -0.22(-1.59%) |
Feb 12, 2024 | 13.86 | 13.92 | 13.80 | 13.83 | 22,791 | -0.18(-1.28%) |
Feb 09, 2024 | 13.88 | 14.01 | 13.85 | 14.01 | 12,970 | +0.14(+1.03%) |
Feb 08, 2024 | 13.89 | 13.89 | 13.79 | 13.87 | 21,079 | -0.09(-0.67%) |
Feb 07, 2024 | 13.96 | 14.00 | 13.90 | 13.96 | 27,419 | +0.03(+0.22%) |
Feb 06, 2024 | 13.87 | 13.93 | 13.77 | 13.93 | 26,325 | +0.16(+1.16%) |
Feb 05, 2024 | 13.92 | 13.92 | 13.77 | 13.77 | 25,163 | -0.15(-1.11%) |
Feb 02, 2024 | 13.94 | 13.95 | 13.76 | 13.92 | 29,273 | +0.02(+0.18%) |
Feb 01, 2024 | 13.92 | 14.01 | 13.86 | 13.90 | 66,776 | -0.18(-1.28%) |
Jan 31, 2024 | 14.08 | 14.17 | 14.03 | 14.08 | 21,551 | +0.24(+1.73%) |
Jan 30, 2024 | 13.74 | 13.89 | 13.70 | 13.84 | 17,416 | -0.06(-0.43%) |
Jan 29, 2024 | 13.79 | 13.90 | 13.76 | 13.90 | 46,101 | +0.22(+1.61%) |
Jan 26, 2024 | 13.63 | 13.73 | 13.60 | 13.68 | 28,828 | +0.05(+0.37%) |
Jan 25, 2024 | 13.66 | 13.66 | 13.52 | 13.63 | 32,557 | -0.06(-0.44%) |
Jan 24, 2024 | 13.79 | 13.79 | 13.61 | 13.69 | 44,451 | +0.10(+0.74%) |
Jan 23, 2024 | 13.85 | 13.85 | 13.50 | 13.59 | 57,392 | -0.43(-3.03%) |
Jan 22, 2024 | 14.00 | 14.11 | 13.91 | 14.02 | 22,135 | -0.00(-0.03%) |
Jan 19, 2024 | 13.98 | 14.06 | 13.88 | 14.02 | 53,948 | +0.24(+1.74%) |
Jan 18, 2024 | 13.78 | 13.81 | 13.70 | 13.78 | 14,613 | +0.00(+0.04%) |
Jan 17, 2024 | 13.90 | 13.90 | 13.70 | 13.78 | 29,183 | -0.26(-1.88%) |
Jan 16, 2024 | 14.42 | 14.42 | 14.01 | 14.04 | 30,026 | -0.34(-2.37%) |
Jan 12, 2024 | 14.40 | 14.49 | 14.31 | 14.38 | 28,398 | +0.15(+1.05%) |
Jan 11, 2024 | 14.13 | 14.29 | 14.10 | 14.23 | 38,122 | +0.14(+0.97%) |
Jan 10, 2024 | 13.99 | 14.13 | 13.93 | 14.09 | 6,140 | +0.11(+0.80%) |
Jan 09, 2024 | 13.91 | 14.01 | 13.90 | 13.98 | 18,665 | -0.05(-0.37%) |
Jan 08, 2024 | 13.89 | 14.04 | 13.83 | 14.03 | 49,801 | +0.00(+0.02%) |
Jan 05, 2024 | 13.91 | 14.11 | 13.91 | 14.03 | 32,114 | +0.21(+1.51%) |
Jan 04, 2024 | 13.76 | 13.94 | 13.70 | 13.82 | 23,630 | +0.14(+1.04%) |
Jan 03, 2024 | 13.64 | 13.69 | 13.59 | 13.68 | 28,499 | -0.02(-0.14%) |
Jan 02, 2024 | 13.77 | 13.79 | 13.66 | 13.70 | 31,248 | -0.05(-0.39%) |
Dec 29, 2023 | 13.82 | 13.84 | 13.69 | 13.75 | 106,551 | -0.09(-0.65%) |
Dec 28, 2023 | 13.75 | 13.85 | 13.75 | 13.84 | 54,566 | +0.09(+0.65%) |
Dec 27, 2023 | 14.00 | 14.00 | 13.75 | 13.75 | 86,954 | +0.00(+0.00%) |
Dec 26, 2023 | 14.00 | 14.00 | 13.70 | 13.75 | 80,370 | +0.03(+0.19%) |
Dec 22, 2023 | 13.74 | 13.76 | 13.69 | 13.72 | 28,772 | +0.08(+0.55%) |
Dec 21, 2023 | 13.62 | 13.69 | 13.38 | 13.65 | 26,391 | +0.30(+2.22%) |
Dec 20, 2023 | 13.40 | 13.50 | 13.22 | 13.35 | 93,080 | -0.54(-3.92%) |
Dec 19, 2023 | 13.91 | 13.94 | 13.86 | 13.90 | 20,280 | +0.09(+0.62%) |
Dec 18, 2023 | 13.76 | 13.83 | 13.71 | 13.81 | 7,066 | +0.18(+1.30%) |
Dec 15, 2023 | 13.85 | 13.85 | 13.61 | 13.63 | 14,465 | -0.13(-0.94%) |
Dec 14, 2023 | 13.71 | 13.77 | 13.66 | 13.76 | 14,663 | +0.31(+2.27%) |
Dec 13, 2023 | 13.23 | 13.51 | 13.23 | 13.46 | 13,700 | +0.27(+2.05%) |
Dec 12, 2023 | 13.11 | 13.19 | 13.03 | 13.19 | 6,513 | -0.07(-0.49%) |
Dec 11, 2023 | 13.14 | 13.25 | 13.13 | 13.25 | 3,612 | +0.20(+1.56%) |
Dec 08, 2023 | 13.09 | 13.09 | 12.99 | 13.05 | 8,731 | -0.23(-1.76%) |
Dec 07, 2023 | 13.27 | 13.39 | 13.21 | 13.28 | 7,974 | +0.03(+0.23%) |
Dec 06, 2023 | 13.27 | 13.32 | 13.19 | 13.25 | 24,168 | +0.16(+1.25%) |
Dec 05, 2023 | 13.04 | 13.10 | 13.04 | 13.09 | 2,516 | +0.00(+0.01%) |
Dec 04, 2023 | 13.10 | 13.13 | 13.03 | 13.09 | 6,380 | -0.07(-0.51%) |
Dec 01, 2023 | 12.96 | 13.17 | 12.96 | 13.16 | 4,362 | +0.12(+0.94%) |
Nov 30, 2023 | 12.99 | 13.05 | 12.96 | 13.03 | 21,635 | +0.08(+0.62%) |
Nov 29, 2023 | 12.93 | 12.96 | 12.90 | 12.95 | 7,163 | +0.08(+0.66%) |
Nov 28, 2023 | 12.84 | 12.87 | 12.83 | 12.87 | 3,277 | +0.05(+0.39%) |
Nov 27, 2023 | 12.78 | 12.85 | 12.78 | 12.82 | 9,572 | -0.01(-0.06%) |
Nov 24, 2023 | 12.84 | 12.85 | 12.78 | 12.83 | 12,877 | -0.04(-0.28%) |
Nov 22, 2023 | 12.88 | 12.88 | 12.86 | 12.86 | 4,408 | +0.04(+0.34%) |
Nov 21, 2023 | 12.84 | 12.89 | 12.78 | 12.82 | 1,935 | -0.08(-0.62%) |
Nov 20, 2023 | 12.86 | 12.90 | 12.84 | 12.90 | 3,204 | +0.01(+0.07%) |
Nov 17, 2023 | 12.89 | 12.91 | 12.83 | 12.89 | 2,391 | +0.13(+1.01%) |
Nov 16, 2023 | 12.81 | 12.82 | 12.72 | 12.76 | 7,345 | -0.04(-0.30%) |
Nov 15, 2023 | 12.76 | 12.84 | 12.74 | 12.80 | 7,162 | +0.01(+0.11%) |
Nov 14, 2023 | 12.64 | 12.80 | 12.64 | 12.78 | 8,809 | +0.24(+1.88%) |
Nov 13, 2023 | 12.52 | 12.55 | 12.50 | 12.55 | 4,253 | -0.00(-0.00%) |
Nov 10, 2023 | 12.53 | 12.55 | 12.53 | 12.55 | 1,068 | +0.11(+0.87%) |
Nov 09, 2023 | 12.50 | 12.51 | 12.38 | 12.44 | 6,386 | -0.14(-1.15%) |
Nov 08, 2023 | 12.60 | 12.60 | 12.53 | 12.59 | 5,350 | +0.07(+0.57%) |
Nov 07, 2023 | 12.70 | 12.70 | 12.50 | 12.51 | 3,956 | +0.02(+0.13%) |
Nov 06, 2023 | 12.51 | 12.52 | 12.48 | 12.50 | 2,374 | -0.02(-0.13%) |
Nov 03, 2023 | 12.40 | 12.52 | 12.38 | 12.52 | 6,836 | +0.24(+1.97%) |
Nov 02, 2023 | 12.26 | 12.27 | 12.23 | 12.27 | 2,071 | +0.14(+1.14%) |
Nov 01, 2023 | 12.14 | 12.14 | 12.09 | 12.13 | 3,619 | +0.00(+0.00%) |
Oct 31, 2023 | 12.05 | 12.16 | 12.05 | 12.13 | 3,517 | +0.01(+0.06%) |
Oct 30, 2023 | 12.09 | 12.16 | 12.08 | 12.13 | 6,494 | +0.14(+1.16%) |
Oct 27, 2023 | 12.17 | 12.17 | 11.95 | 11.99 | 3,062 | -0.04(-0.30%) |
Oct 26, 2023 | 12.06 | 12.06 | 11.96 | 12.02 | 11,732 | -0.10(-0.79%) |
Oct 25, 2023 | 12.15 | 12.18 | 12.09 | 12.12 | 8,686 | -0.16(-1.29%) |
Oct 24, 2023 | 12.26 | 12.33 | 12.20 | 12.28 | 31,977 | +0.16(+1.36%) |
Oct 23, 2023 | 12.19 | 12.25 | 12.11 | 12.11 | 17,659 | -0.35(-2.79%) |
Oct 20, 2023 | 12.51 | 12.55 | 12.41 | 12.46 | 3,354 | +0.01(+0.06%) |
Oct 19, 2023 | 12.65 | 12.65 | 12.45 | 12.45 | 18,238 | -0.04(-0.36%) |
Oct 18, 2023 | 12.66 | 12.66 | 12.47 | 12.50 | 34,738 | -0.23(-1.80%) |
Oct 17, 2023 | 12.68 | 12.74 | 12.68 | 12.73 | 3,076 | +0.07(+0.59%) |
Oct 16, 2023 | 12.59 | 12.71 | 12.59 | 12.65 | 4,879 | +0.08(+0.64%) |
Oct 13, 2023 | 12.56 | 12.62 | 12.55 | 12.57 | 4,860 | -0.04(-0.32%) |
Oct 12, 2023 | 12.72 | 12.72 | 12.51 | 12.61 | 9,339 | -0.12(-0.96%) |
Oct 11, 2023 | 12.75 | 12.76 | 12.74 | 12.74 | 2,563 | +0.05(+0.37%) |
Oct 10, 2023 | 12.58 | 12.75 | 12.58 | 12.69 | 10,455 | +0.20(+1.60%) |
Oct 09, 2023 | 12.43 | 12.49 | 12.39 | 12.49 | 18,287 | -0.20(-1.59%) |
Oct 06, 2023 | 12.51 | 12.74 | 12.49 | 12.69 | 3,268 | +0.11(+0.91%) |
Oct 05, 2023 | 12.57 | 12.63 | 12.47 | 12.58 | 16,367 | +0.23(+1.90%) |
Oct 04, 2023 | 12.44 | 12.44 | 12.29 | 12.34 | 16,582 | -0.12(-0.94%) |
Oct 03, 2023 | 12.54 | 12.67 | 12.45 | 12.46 | 7,060 | +0.01(+0.08%) |
Oct 02, 2023 | 12.52 | 12.52 | 12.35 | 12.45 | 8,209 | -0.12(-0.93%) |
Sep 29, 2023 | 12.67 | 12.69 | 12.49 | 12.57 | 8,526 | -0.08(-0.62%) |
Sep 28, 2023 | 12.56 | 12.68 | 12.54 | 12.64 | 2,410 | +0.03(+0.20%) |
Sep 27, 2023 | 12.56 | 12.65 | 12.43 | 12.62 | 4,697 | +0.09(+0.68%) |
Sep 26, 2023 | 12.55 | 12.55 | 12.48 | 12.53 | 1,430 | -0.02(-0.17%) |
Sep 25, 2023 | 12.47 | 12.64 | 12.54 | 12.56 | 8,242 | +0.05(+0.42%) |
Sep 22, 2023 | 12.60 | 12.61 | 12.39 | 12.50 | 3,058 | -0.01(-0.06%) |
Sep 21, 2023 | 12.51 | 12.63 | 12.31 | 12.51 | 10,936 | -0.13(-1.05%) |
Sep 20, 2023 | 12.65 | 12.85 | 12.64 | 12.64 | 6,085 | -0.05(-0.41%) |
Sep 19, 2023 | 12.69 | 12.79 | 12.65 | 12.69 | 13,211 | -0.03(-0.27%) |
Sep 18, 2023 | 12.75 | 12.75 | 12.64 | 12.73 | 13,146 | -0.08(-0.61%) |
Sep 15, 2023 | 12.81 | 12.87 | 12.81 | 12.81 | 25,239 | -0.02(-0.12%) |
Sep 14, 2023 | 12.78 | 12.83 | 12.75 | 12.82 | 36,780 | +0.14(+1.10%) |
Sep 13, 2023 | 12.71 | 12.71 | 12.64 | 12.68 | 15,585 | -0.07(-0.54%) |
Sep 12, 2023 | 12.73 | 12.81 | 12.64 | 12.75 | 11,334 | -0.24(-1.82%) |
Sep 11, 2023 | 12.98 | 12.99 | 12.90 | 12.99 | 8,159 | +0.06(+0.43%) |
Sep 08, 2023 | 12.99 | 12.99 | 12.88 | 12.93 | 16,241 | +0.06(+0.47%) |
Sep 07, 2023 | 12.79 | 12.87 | 12.74 | 12.87 | 12,487 | +0.08(+0.63%) |
Sep 06, 2023 | 12.77 | 12.83 | 12.74 | 12.79 | 37,420 | +0.12(+0.94%) |
Sep 05, 2023 | 12.73 | 12.76 | 12.68 | 12.68 | 8,301 | +0.01(+0.06%) |
Sep 01, 2023 | 12.70 | 12.70 | 12.65 | 12.67 | 4,430 | +0.07(+0.55%) |
Aug 31, 2023 | 12.66 | 12.66 | 12.54 | 12.60 | 15,205 | +0.00(+0.02%) |
Aug 30, 2023 | 12.55 | 12.65 | 12.49 | 12.60 | 5,136 | +0.13(+1.08%) |
Aug 29, 2023 | 12.42 | 12.54 | 12.34 | 12.46 | 4,979 | +0.01(+0.11%) |
Aug 28, 2023 | 12.47 | 12.48 | 12.45 | 12.45 | 3,170 | +0.10(+0.84%) |
Aug 25, 2023 | 12.36 | 12.36 | 12.27 | 12.35 | 2,746 | +0.00(+0.01%) |
Aug 24, 2023 | 12.45 | 12.45 | 12.32 | 12.35 | 1,070 | -0.13(-1.07%) |
Aug 23, 2023 | 12.32 | 12.54 | 12.32 | 12.48 | 84,901 | +0.18(+1.46%) |
Aug 22, 2023 | 12.32 | 12.32 | 12.27 | 12.30 | 1,367 | +0.00(+0.00%) |
Aug 21, 2023 | 12.24 | 12.32 | 12.24 | 12.30 | 2,756 | +0.06(+0.53%) |
Aug 18, 2023 | 12.08 | 12.23 | 12.07 | 12.23 | 7,862 | -0.03(-0.27%) |
Aug 17, 2023 | 12.39 | 12.39 | 12.24 | 12.27 | 4,453 | -0.07(-0.54%) |
Aug 16, 2023 | 12.38 | 12.48 | 12.27 | 12.33 | 5,517 | -0.03(-0.25%) |
Aug 15, 2023 | 12.37 | 12.43 | 12.29 | 12.36 | 5,521 | -0.05(-0.44%) |
Aug 14, 2023 | 12.45 | 12.45 | 12.31 | 12.42 | 6,545 | -0.16(-1.24%) |
Aug 11, 2023 | 12.52 | 12.59 | 12.52 | 12.57 | 1,404 | -0.03(-0.26%) |
Aug 10, 2023 | 12.76 | 12.83 | 12.54 | 12.61 | 8,701 | -0.06(-0.46%) |
Aug 09, 2023 | 12.74 | 12.74 | 12.57 | 12.66 | 6,466 | -0.05(-0.43%) |
Aug 08, 2023 | 12.76 | 12.79 | 12.53 | 12.72 | 6,017 | -0.09(-0.74%) |
Aug 07, 2023 | 12.90 | 12.92 | 12.80 | 12.81 | 19,853 | -0.06(-0.47%) |
Aug 04, 2023 | 12.76 | 12.95 | 12.76 | 12.87 | 14,705 | +0.43(+3.45%) |
Aug 03, 2023 | 12.55 | 12.55 | 12.34 | 12.44 | 37,902 | -0.13(-1.03%) |
Aug 02, 2023 | 12.53 | 12.59 | 12.36 | 12.57 | 27,912 | -0.07(-0.59%) |
Aug 01, 2023 | 12.56 | 12.68 | 12.55 | 12.65 | 7,247 | +0.08(+0.62%) |
Jul 31, 2023 | 12.49 | 12.62 | 12.43 | 12.57 | 7,651 | +0.07(+0.58%) |
Jul 28, 2023 | 12.48 | 12.55 | 12.41 | 12.50 | 8,294 | +0.19(+1.58%) |
Jul 27, 2023 | 12.42 | 12.44 | 12.29 | 12.30 | 6,064 | -0.13(-1.05%) |
Jul 26, 2023 | 12.35 | 12.48 | 12.35 | 12.43 | 1,026 | +0.06(+0.52%) |
Jul 25, 2023 | 12.44 | 12.48 | 12.34 | 12.37 | 25,054 | -0.12(-1.00%) |
Jul 24, 2023 | 12.50 | 12.52 | 12.33 | 12.49 | 7,587 | -0.03(-0.24%) |
Jul 21, 2023 | 12.51 | 12.65 | 12.43 | 12.52 | 4,504 | +0.16(+1.25%) |
Jul 20, 2023 | 12.47 | 12.49 | 12.27 | 12.37 | 6,947 | -0.04(-0.28%) |
Jul 19, 2023 | 12.41 | 12.46 | 12.29 | 12.40 | 9,774 | +0.13(+1.06%) |
Jul 18, 2023 | 12.32 | 12.32 | 12.26 | 12.27 | 11,156 | -0.23(-1.81%) |
Jul 17, 2023 | 12.41 | 12.53 | 12.38 | 12.50 | 4,883 | +0.14(+1.10%) |
Jul 14, 2023 | 12.26 | 12.46 | 12.26 | 12.36 | 17,799 | -0.05(-0.40%) |
Jul 13, 2023 | 12.54 | 12.54 | 12.35 | 12.41 | 25,308 | +0.02(+0.15%) |
Jul 12, 2023 | 12.18 | 12.39 | 12.16 | 12.39 | 5,043 | +0.29(+2.39%) |
Jul 11, 2023 | 12.05 | 12.14 | 12.04 | 12.10 | 3,634 | +0.12(+0.97%) |
Jul 10, 2023 | 11.96 | 12.04 | 11.89 | 11.99 | 8,591 | -0.00(-0.01%) |
Jul 07, 2023 | 11.98 | 12.07 | 11.98 | 11.99 | 4,916 | -0.10(-0.79%) |
Jul 06, 2023 | 12.14 | 12.14 | 11.99 | 12.09 | 16,786 | -0.06(-0.49%) |
Jul 05, 2023 | 12.22 | 12.25 | 11.80 | 12.14 | 11,700 | -0.08(-0.65%) |
Jul 03, 2023 | 12.47 | 12.49 | 12.13 | 12.22 | 9,098 | -0.03(-0.24%) |
Jun 30, 2023 | 12.49 | 12.49 | 12.19 | 12.25 | 9,514 | +0.08(+0.63%) |
Jun 29, 2023 | 12.19 | 12.54 | 12.06 | 12.18 | 20,775 | +0.01(+0.11%) |
Jun 28, 2023 | 12.07 | 12.21 | 12.02 | 12.16 | 17,035 | +0.06(+0.50%) |
Jun 27, 2023 | 12.03 | 12.16 | 11.99 | 12.10 | 13,179 | +0.12(+1.02%) |
Jun 26, 2023 | 12.03 | 12.11 | 11.90 | 11.98 | 18,110 | +0.12(+0.99%) |
Jun 23, 2023 | 11.86 | 11.97 | 11.84 | 11.86 | 6,429 | -0.18(-1.49%) |
Jun 22, 2023 | 11.99 | 12.17 | 11.89 | 12.04 | 7,825 | -0.05(-0.37%) |
Jun 21, 2023 | 12.19 | 12.34 | 12.01 | 12.09 | 9,354 | -0.08(-0.65%) |
Jun 20, 2023 | 12.98 | 12.98 | 12.06 | 12.17 | 9,986 | +0.11(+0.95%) |
Jun 16, 2023 | 12.05 | 12.09 | 12.05 | 12.05 | 8,409 | +0.07(+0.58%) |