Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 11.23 | 11.39 | 11.05 | 11.25 | 381,998 | +0.02(+0.18%) |
May 22, 2024 | 11.68 | 11.91 | 11.10 | 11.23 | 555,535 | -0.77(-6.42%) |
May 21, 2024 | 12.24 | 12.38 | 11.91 | 12.00 | 570,580 | -0.20(-1.64%) |
May 20, 2024 | 11.95 | 12.48 | 11.86 | 12.20 | 999,011 | +0.23(+1.92%) |
May 17, 2024 | 12.36 | 12.46 | 11.94 | 11.97 | 890,991 | -0.24(-1.97%) |
May 16, 2024 | 12.37 | 12.69 | 12.01 | 12.21 | 825,150 | -0.20(-1.61%) |
May 15, 2024 | 12.98 | 12.98 | 12.18 | 12.41 | 540,501 | -0.32(-2.51%) |
May 14, 2024 | 12.33 | 12.74 | 12.22 | 12.73 | 649,981 | +0.65(+5.38%) |
May 13, 2024 | 12.78 | 12.88 | 11.87 | 12.08 | 746,106 | -0.30(-2.42%) |
May 10, 2024 | 12.15 | 12.55 | 12.03 | 12.38 | 715,959 | +0.35(+2.91%) |
May 09, 2024 | 11.62 | 12.05 | 11.41 | 12.03 | 372,262 | +0.54(+4.70%) |
May 08, 2024 | 11.14 | 11.58 | 10.99 | 11.49 | 536,644 | +0.25(+2.22%) |
May 07, 2024 | 11.03 | 11.41 | 10.99 | 11.24 | 247,236 | +0.16(+1.44%) |
May 06, 2024 | 10.85 | 11.19 | 10.77 | 11.08 | 276,951 | +0.32(+2.97%) |
May 03, 2024 | 10.29 | 10.77 | 10.07 | 10.76 | 544,340 | +0.63(+6.22%) |
May 02, 2024 | 10.21 | 10.22 | 9.822 | 10.13 | 409,768 | +0.00(+0.00%) |
May 01, 2024 | 10.18 | 10.46 | 9.840 | 10.13 | 461,609 | +0.03(+0.30%) |
Apr 30, 2024 | 10.81 | 10.84 | 10.00 | 10.10 | 548,822 | -1.09(-9.74%) |
Apr 29, 2024 | 10.78 | 11.43 | 10.72 | 11.19 | 760,014 | +0.51(+4.78%) |
Apr 26, 2024 | 9.700 | 10.69 | 9.700 | 10.68 | 640,637 | +1.13(+11.83%) |
Apr 25, 2024 | 9.300 | 9.740 | 9.120 | 9.550 | 365,569 | +0.15(+1.60%) |
Apr 24, 2024 | 9.670 | 9.670 | 9.195 | 9.400 | 347,931 | -0.33(-3.39%) |
Apr 23, 2024 | 9.550 | 9.960 | 9.515 | 9.730 | 490,325 | +0.03(+0.31%) |
Apr 22, 2024 | 10.56 | 10.61 | 9.430 | 9.700 | 493,255 | -0.90(-8.49%) |
Apr 19, 2024 | 10.53 | 10.81 | 10.42 | 10.60 | 697,462 | +0.08(+0.76%) |
Apr 18, 2024 | 10.38 | 10.80 | 10.31 | 10.52 | 763,373 | +0.13(+1.25%) |
Apr 17, 2024 | 10.24 | 10.55 | 10.16 | 10.39 | 542,292 | +0.14(+1.37%) |
Apr 16, 2024 | 10.44 | 10.44 | 10.02 | 10.25 | 552,729 | -0.40(-3.76%) |
Apr 15, 2024 | 10.51 | 10.68 | 10.40 | 10.65 | 512,475 | +0.19(+1.82%) |
Apr 12, 2024 | 10.75 | 10.95 | 10.29 | 10.46 | 607,762 | +0.12(+1.16%) |
Apr 11, 2024 | 10.33 | 10.62 | 9.880 | 10.34 | 574,623 | +0.11(+1.08%) |
Apr 10, 2024 | 10.35 | 10.39 | 10.02 | 10.23 | 364,745 | -0.37(-3.49%) |
Apr 09, 2024 | 10.84 | 10.99 | 10.42 | 10.60 | 541,912 | -0.19(-1.76%) |
Apr 08, 2024 | 10.69 | 11.08 | 10.66 | 10.79 | 844,079 | +0.21(+1.98%) |
Apr 05, 2024 | 10.43 | 10.70 | 9.830 | 10.58 | 581,050 | +0.08(+0.76%) |
Apr 04, 2024 | 10.56 | 10.83 | 10.30 | 10.50 | 897,392 | +0.11(+1.06%) |
Apr 03, 2024 | 9.720 | 10.55 | 9.720 | 10.39 | 552,895 | +0.60(+6.13%) |
Apr 02, 2024 | 9.800 | 10.07 | 9.660 | 9.790 | 497,479 | -0.06(-0.61%) |
Apr 01, 2024 | 9.890 | 9.890 | 9.500 | 9.850 | 257,091 | +0.05(+0.51%) |
Mar 28, 2024 | 9.200 | 9.910 | 9.200 | 9.800 | 543,452 | +0.69(+7.57%) |
Mar 27, 2024 | 8.920 | 9.350 | 8.890 | 9.110 | 334,444 | +0.27(+3.05%) |
Mar 26, 2024 | 8.930 | 8.950 | 8.800 | 8.840 | 383,664 | -0.08(-0.90%) |
Mar 25, 2024 | 8.880 | 9.253 | 8.850 | 8.920 | 286,917 | +0.13(+1.48%) |
Mar 22, 2024 | 8.830 | 8.900 | 8.770 | 8.790 | 371,813 | -0.05(-0.57%) |
Mar 21, 2024 | 8.750 | 9.060 | 8.680 | 8.840 | 435,679 | +0.13(+1.49%) |
Mar 20, 2024 | 8.750 | 8.910 | 8.580 | 8.710 | 386,686 | -0.05(-0.57%) |
Mar 19, 2024 | 8.720 | 8.940 | 8.600 | 8.760 | 329,613 | -0.10(-1.13%) |
Mar 18, 2024 | 9.270 | 9.270 | 8.850 | 8.860 | 435,982 | -0.40(-4.32%) |
Mar 15, 2024 | 8.660 | 9.370 | 8.660 | 9.260 | 947,261 | +0.49(+5.59%) |
Mar 14, 2024 | 9.030 | 9.050 | 8.650 | 8.770 | 367,249 | -0.27(-2.99%) |
Mar 13, 2024 | 8.640 | 9.340 | 8.640 | 9.040 | 428,359 | +0.30(+3.43%) |
Mar 12, 2024 | 8.840 | 8.850 | 8.640 | 8.740 | 191,648 | -0.09(-1.02%) |
Mar 11, 2024 | 8.590 | 9.070 | 8.590 | 8.830 | 258,698 | +0.08(+0.91%) |
Mar 08, 2024 | 9.440 | 9.560 | 8.670 | 8.750 | 343,408 | -0.58(-6.22%) |
Mar 07, 2024 | 8.810 | 9.530 | 8.810 | 9.330 | 736,669 | +0.67(+7.74%) |
Mar 06, 2024 | 7.920 | 8.830 | 7.885 | 8.660 | 736,352 | +0.89(+11.45%) |
Mar 05, 2024 | 7.730 | 7.795 | 7.580 | 7.770 | 416,066 | -0.02(-0.26%) |
Mar 04, 2024 | 7.710 | 7.900 | 7.410 | 7.790 | 489,706 | +0.15(+1.96%) |
Mar 01, 2024 | 7.440 | 7.740 | 7.320 | 7.640 | 717,703 | +0.24(+3.24%) |
Feb 29, 2024 | 7.590 | 7.720 | 7.290 | 7.400 | 347,454 | -0.01(-0.13%) |
Feb 28, 2024 | 7.590 | 7.660 | 7.350 | 7.410 | 471,647 | -0.28(-3.64%) |
Feb 27, 2024 | 7.790 | 7.990 | 7.680 | 7.690 | 524,619 | +0.02(+0.26%) |
Feb 26, 2024 | 7.660 | 7.750 | 7.460 | 7.670 | 313,214 | +0.00(+0.00%) |
Feb 23, 2024 | 7.430 | 7.730 | 7.430 | 7.670 | 228,882 | +0.20(+2.68%) |
Feb 22, 2024 | 7.460 | 7.510 | 7.290 | 7.470 | 319,971 | +0.01(+0.13%) |
Feb 21, 2024 | 7.440 | 7.600 | 7.410 | 7.460 | 234,207 | -0.02(-0.27%) |
Feb 20, 2024 | 7.710 | 7.710 | 7.430 | 7.480 | 692,257 | -0.30(-3.86%) |
Feb 16, 2024 | 7.780 | 7.860 | 7.590 | 7.780 | 320,761 | -0.03(-0.38%) |
Feb 15, 2024 | 7.730 | 7.900 | 7.650 | 7.810 | 670,145 | +0.16(+2.09%) |
Feb 14, 2024 | 8.000 | 8.105 | 7.590 | 7.650 | 1,125,486 | -0.25(-3.16%) |
Feb 13, 2024 | 8.240 | 8.330 | 7.830 | 7.900 | 424,761 | -0.65(-7.60%) |
Feb 12, 2024 | 8.510 | 8.720 | 8.460 | 8.550 | 257,217 | -0.01(-0.12%) |
Feb 09, 2024 | 8.170 | 8.580 | 8.130 | 8.560 | 372,710 | +0.42(+5.16%) |
Feb 08, 2024 | 8.190 | 8.260 | 8.040 | 8.140 | 241,053 | -0.05(-0.61%) |
Feb 07, 2024 | 8.320 | 8.350 | 8.110 | 8.190 | 281,795 | -0.09(-1.09%) |
Feb 06, 2024 | 8.200 | 8.430 | 8.170 | 8.280 | 278,226 | +0.10(+1.22%) |
Feb 05, 2024 | 8.410 | 8.445 | 7.970 | 8.180 | 700,665 | -0.40(-4.66%) |
Feb 02, 2024 | 8.720 | 8.880 | 8.510 | 8.580 | 353,739 | -0.31(-3.49%) |
Feb 01, 2024 | 8.490 | 8.900 | 8.430 | 8.890 | 416,151 | +0.53(+6.34%) |
Jan 31, 2024 | 8.610 | 8.690 | 8.312 | 8.360 | 740,435 | -0.29(-3.35%) |
Jan 30, 2024 | 9.100 | 9.180 | 8.600 | 8.650 | 605,772 | -0.55(-5.98%) |
Jan 29, 2024 | 9.200 | 9.370 | 8.890 | 9.200 | 820,437 | +0.02(+0.22%) |
Jan 26, 2024 | 9.220 | 9.655 | 9.180 | 9.180 | 523,835 | +0.01(+0.11%) |
Jan 25, 2024 | 9.320 | 9.410 | 8.990 | 9.170 | 634,132 | -0.06(-0.65%) |
Jan 24, 2024 | 9.230 | 9.390 | 9.000 | 9.230 | 646,628 | +0.23(+2.56%) |
Jan 23, 2024 | 9.200 | 9.400 | 8.780 | 9.000 | 860,008 | -0.04(-0.44%) |
Jan 22, 2024 | 8.380 | 9.087 | 8.370 | 9.040 | 349,829 | +0.73(+8.78%) |
Jan 19, 2024 | 8.350 | 8.410 | 8.090 | 8.310 | 391,188 | +0.03(+0.36%) |
Jan 18, 2024 | 8.310 | 8.450 | 8.160 | 8.280 | 336,397 | +0.00(+0.00%) |
Jan 17, 2024 | 8.450 | 8.490 | 8.020 | 8.280 | 672,414 | -0.38(-4.39%) |
Jan 16, 2024 | 9.190 | 9.225 | 8.650 | 8.660 | 466,264 | -0.25(-2.81%) |
Jan 12, 2024 | 9.060 | 9.180 | 8.730 | 8.910 | 472,212 | +0.05(+0.56%) |
Jan 11, 2024 | 9.260 | 9.310 | 8.790 | 8.860 | 701,242 | -0.41(-4.42%) |
Jan 10, 2024 | 9.590 | 9.590 | 9.180 | 9.270 | 497,845 | -0.25(-2.63%) |
Jan 09, 2024 | 9.700 | 9.870 | 9.470 | 9.520 | 476,737 | -0.31(-3.15%) |
Jan 08, 2024 | 9.980 | 10.12 | 9.680 | 9.830 | 468,162 | -0.15(-1.50%) |
Jan 05, 2024 | 9.900 | 10.15 | 9.900 | 9.980 | 730,488 | -0.07(-0.70%) |
Jan 04, 2024 | 9.970 | 10.11 | 9.850 | 10.05 | 431,471 | +0.12(+1.21%) |
Jan 03, 2024 | 9.880 | 10.26 | 9.640 | 9.930 | 643,728 | -0.04(-0.40%) |
Jan 02, 2024 | 10.10 | 10.23 | 9.960 | 9.970 | 458,253 | -0.11(-1.09%) |
Dec 29, 2023 | 10.40 | 10.60 | 10.04 | 10.08 | 370,027 | -0.39(-3.72%) |
Dec 28, 2023 | 10.39 | 10.88 | 10.39 | 10.47 | 297,173 | -0.05(-0.48%) |
Dec 27, 2023 | 10.36 | 10.54 | 10.20 | 10.52 | 425,379 | +0.19(+1.84%) |
Dec 26, 2023 | 10.42 | 10.50 | 10.24 | 10.33 | 392,741 | -0.14(-1.34%) |
Dec 22, 2023 | 10.40 | 10.73 | 10.23 | 10.47 | 322,066 | +0.04(+0.38%) |
Dec 21, 2023 | 10.47 | 10.48 | 10.16 | 10.43 | 396,384 | +0.15(+1.46%) |
Dec 20, 2023 | 10.54 | 10.68 | 10.25 | 10.28 | 284,894 | -0.28(-2.65%) |
Dec 19, 2023 | 10.51 | 10.90 | 10.44 | 10.56 | 437,577 | +0.09(+0.86%) |
Dec 18, 2023 | 10.93 | 10.93 | 10.29 | 10.47 | 676,542 | -0.50(-4.56%) |
Dec 15, 2023 | 11.04 | 11.11 | 10.72 | 10.97 | 1,618,602 | -0.06(-0.54%) |
Dec 14, 2023 | 10.87 | 11.43 | 10.87 | 11.03 | 370,048 | +0.35(+3.28%) |
Dec 13, 2023 | 10.03 | 10.74 | 9.960 | 10.68 | 333,954 | +0.61(+6.06%) |
Dec 12, 2023 | 10.15 | 10.15 | 9.770 | 10.07 | 252,273 | -0.10(-0.98%) |
Dec 11, 2023 | 10.53 | 10.53 | 10.01 | 10.17 | 219,613 | -0.39(-3.69%) |
Dec 08, 2023 | 10.20 | 10.63 | 10.06 | 10.56 | 307,885 | +0.30(+2.92%) |
Dec 07, 2023 | 10.70 | 10.80 | 10.22 | 10.26 | 261,178 | -0.37(-3.48%) |
Dec 06, 2023 | 10.49 | 10.80 | 10.48 | 10.63 | 243,690 | +0.14(+1.33%) |
Dec 05, 2023 | 11.18 | 11.18 | 10.48 | 10.49 | 336,866 | -0.76(-6.76%) |
Dec 04, 2023 | 11.51 | 11.65 | 11.04 | 11.25 | 207,594 | -0.27(-2.34%) |
Dec 01, 2023 | 11.20 | 11.70 | 11.10 | 11.52 | 322,870 | +0.16(+1.41%) |
Nov 30, 2023 | 11.15 | 11.46 | 10.89 | 11.36 | 640,482 | +0.31(+2.81%) |
Nov 29, 2023 | 10.46 | 11.12 | 10.44 | 11.05 | 302,762 | +0.69(+6.66%) |
Nov 28, 2023 | 10.53 | 10.75 | 10.21 | 10.36 | 415,219 | -0.01(-0.10%) |
Nov 27, 2023 | 10.31 | 10.51 | 10.27 | 10.37 | 323,286 | -0.08(-0.77%) |
Nov 24, 2023 | 10.13 | 10.50 | 10.13 | 10.45 | 102,264 | +0.24(+2.35%) |
Nov 22, 2023 | 10.21 | 10.28 | 10.09 | 10.21 | 243,244 | +0.01(+0.10%) |
Nov 21, 2023 | 10.32 | 10.49 | 10.19 | 10.20 | 409,153 | -0.19(-1.83%) |
Nov 20, 2023 | 10.41 | 10.65 | 10.15 | 10.39 | 397,790 | +0.07(+0.68%) |
Nov 17, 2023 | 10.10 | 10.61 | 10.06 | 10.32 | 818,667 | +0.33(+3.30%) |
Nov 16, 2023 | 10.50 | 10.50 | 9.950 | 9.990 | 312,628 | -0.51(-4.86%) |
Nov 15, 2023 | 10.63 | 10.91 | 10.47 | 10.50 | 337,798 | -0.04(-0.38%) |
Nov 14, 2023 | 10.21 | 10.64 | 10.14 | 10.54 | 576,676 | +0.74(+7.55%) |
Nov 13, 2023 | 9.930 | 10.12 | 9.770 | 9.800 | 266,224 | -0.12(-1.21%) |
Nov 10, 2023 | 10.07 | 10.07 | 9.660 | 9.920 | 402,850 | -0.13(-1.29%) |
Nov 09, 2023 | 10.46 | 10.68 | 10.05 | 10.05 | 357,693 | -0.36(-3.46%) |
Nov 08, 2023 | 10.36 | 10.74 | 10.10 | 10.41 | 341,115 | +0.05(+0.48%) |
Nov 07, 2023 | 10.54 | 10.54 | 10.25 | 10.36 | 157,139 | -0.26(-2.45%) |
Nov 06, 2023 | 11.08 | 11.08 | 10.62 | 10.62 | 214,714 | -0.27(-2.48%) |
Nov 03, 2023 | 10.89 | 11.05 | 10.72 | 10.89 | 349,559 | +0.16(+1.49%) |
Nov 02, 2023 | 10.62 | 10.98 | 10.51 | 10.73 | 387,382 | +0.41(+3.97%) |
Nov 01, 2023 | 10.19 | 10.32 | 9.995 | 10.32 | 341,975 | +0.08(+0.78%) |
Oct 31, 2023 | 9.960 | 10.28 | 9.845 | 10.24 | 412,885 | +0.29(+2.91%) |
Oct 30, 2023 | 10.75 | 10.82 | 9.935 | 9.950 | 364,477 | -0.66(-6.22%) |
Oct 27, 2023 | 10.65 | 10.67 | 10.40 | 10.61 | 245,537 | +0.04(+0.38%) |
Oct 26, 2023 | 10.20 | 10.59 | 10.12 | 10.57 | 425,409 | +0.28(+2.72%) |
Oct 25, 2023 | 11.00 | 11.21 | 10.26 | 10.29 | 294,036 | -0.87(-7.80%) |
Oct 24, 2023 | 11.08 | 11.23 | 10.75 | 11.16 | 276,511 | +0.29(+2.67%) |
Oct 23, 2023 | 10.95 | 11.15 | 10.56 | 10.87 | 502,372 | +0.04(+0.37%) |
Oct 20, 2023 | 10.95 | 10.98 | 10.53 | 10.83 | 440,358 | -0.08(-0.73%) |
Oct 19, 2023 | 10.96 | 11.21 | 10.62 | 10.91 | 344,722 | -0.08(-0.73%) |
Oct 18, 2023 | 11.50 | 11.50 | 10.97 | 10.99 | 216,149 | -0.63(-5.42%) |
Oct 17, 2023 | 10.81 | 11.64 | 10.70 | 11.62 | 247,899 | +1.00(+9.42%) |
Oct 16, 2023 | 10.19 | 10.89 | 10.09 | 10.62 | 289,822 | +0.57(+5.67%) |
Oct 13, 2023 | 10.36 | 10.49 | 9.955 | 10.05 | 370,682 | -0.26(-2.52%) |
Oct 12, 2023 | 10.49 | 10.85 | 10.22 | 10.31 | 284,418 | -0.34(-3.19%) |
Oct 11, 2023 | 11.07 | 11.21 | 10.02 | 10.65 | 780,776 | -0.36(-3.27%) |
Oct 10, 2023 | 10.81 | 11.17 | 10.75 | 11.01 | 396,479 | +0.20(+1.85%) |
Oct 09, 2023 | 10.94 | 11.01 | 10.66 | 10.81 | 364,217 | -0.06(-0.55%) |
Oct 06, 2023 | 10.72 | 11.10 | 10.56 | 10.87 | 274,495 | +0.17(+1.59%) |
Oct 05, 2023 | 10.66 | 10.84 | 10.53 | 10.70 | 278,667 | +0.00(+0.00%) |
Oct 04, 2023 | 10.80 | 11.01 | 10.62 | 10.70 | 387,477 | -0.09(-0.83%) |
Oct 03, 2023 | 11.34 | 11.38 | 10.73 | 10.79 | 593,812 | -0.71(-6.17%) |
Oct 02, 2023 | 11.85 | 11.85 | 11.31 | 11.50 | 462,513 | -0.40(-3.36%) |
Sep 29, 2023 | 11.97 | 12.22 | 11.72 | 11.90 | 420,070 | +0.07(+0.59%) |
Sep 28, 2023 | 12.02 | 12.09 | 11.63 | 11.83 | 650,579 | -0.19(-1.58%) |
Sep 27, 2023 | 13.28 | 13.31 | 11.94 | 12.02 | 838,139 | -1.26(-9.49%) |
Sep 26, 2023 | 13.48 | 13.53 | 13.16 | 13.28 | 615,012 | -0.26(-1.92%) |
Sep 25, 2023 | 13.83 | 13.63 | 13.49 | 13.54 | 241,863 | -0.28(-2.03%) |
Sep 22, 2023 | 13.89 | 13.89 | 13.57 | 13.82 | 282,374 | +0.30(+2.22%) |
Sep 21, 2023 | 13.63 | 13.63 | 13.42 | 13.52 | 277,910 | -0.16(-1.17%) |
Sep 20, 2023 | 13.49 | 13.95 | 13.48 | 13.68 | 388,941 | +0.27(+2.01%) |
Sep 19, 2023 | 13.51 | 13.90 | 13.39 | 13.41 | 595,717 | -0.07(-0.52%) |
Sep 18, 2023 | 13.41 | 13.87 | 13.23 | 13.48 | 1,625,952 | +0.09(+0.67%) |
Sep 15, 2023 | 13.49 | 13.56 | 13.13 | 13.39 | 1,145,015 | -0.11(-0.81%) |
Sep 14, 2023 | 13.50 | 13.91 | 13.47 | 13.50 | 4,260,370 | -1.89(-12.28%) |
Sep 13, 2023 | 15.59 | 15.74 | 15.32 | 15.39 | 144,924 | -0.19(-1.22%) |
Sep 12, 2023 | 15.28 | 15.97 | 15.26 | 15.58 | 167,162 | +0.01(+0.06%) |
Sep 11, 2023 | 16.10 | 16.38 | 15.52 | 15.57 | 195,332 | -0.34(-2.14%) |
Sep 08, 2023 | 15.57 | 16.16 | 15.28 | 15.91 | 302,151 | +0.50(+3.24%) |
Sep 07, 2023 | 16.19 | 16.19 | 15.19 | 15.41 | 415,551 | -0.63(-3.93%) |
Sep 06, 2023 | 16.18 | 16.28 | 15.63 | 16.04 | 359,680 | -0.15(-0.93%) |
Sep 05, 2023 | 16.09 | 16.21 | 15.83 | 16.19 | 1,140,197 | +0.09(+0.56%) |
Sep 01, 2023 | 15.77 | 16.37 | 15.66 | 16.10 | 354,497 | +0.47(+3.01%) |
Aug 31, 2023 | 16.08 | 16.15 | 15.12 | 15.63 | 1,138,848 | -0.42(-2.62%) |
Aug 30, 2023 | 16.12 | 16.54 | 15.99 | 16.05 | 563,631 | -0.05(-0.31%) |
Aug 29, 2023 | 14.97 | 16.19 | 14.91 | 16.10 | 288,388 | +1.17(+7.84%) |
Aug 28, 2023 | 14.37 | 15.00 | 14.34 | 14.93 | 231,923 | +0.60(+4.19%) |
Aug 25, 2023 | 14.48 | 14.49 | 14.06 | 14.33 | 172,871 | +0.05(+0.35%) |
Aug 24, 2023 | 14.35 | 14.51 | 14.06 | 14.28 | 190,923 | -0.07(-0.49%) |
Aug 23, 2023 | 14.30 | 14.64 | 14.25 | 14.35 | 169,642 | +0.12(+0.84%) |
Aug 22, 2023 | 14.41 | 14.51 | 14.04 | 14.23 | 197,592 | -0.08(-0.56%) |
Aug 21, 2023 | 14.89 | 14.89 | 14.24 | 14.31 | 270,109 | -0.24(-1.65%) |
Aug 18, 2023 | 14.30 | 14.90 | 14.19 | 14.55 | 188,681 | -0.03(-0.21%) |
Aug 17, 2023 | 15.28 | 15.37 | 14.58 | 14.58 | 252,464 | -0.72(-4.71%) |
Aug 16, 2023 | 15.36 | 15.54 | 15.22 | 15.30 | 200,107 | -0.22(-1.42%) |
Aug 15, 2023 | 16.00 | 16.02 | 14.95 | 15.52 | 264,793 | -0.59(-3.66%) |
Aug 14, 2023 | 16.25 | 16.25 | 15.80 | 16.11 | 189,878 | -0.14(-0.86%) |
Aug 11, 2023 | 16.25 | 16.48 | 15.54 | 16.25 | 193,175 | -0.07(-0.43%) |
Aug 10, 2023 | 16.07 | 16.60 | 16.05 | 16.32 | 545,111 | +0.29(+1.81%) |
Aug 09, 2023 | 15.51 | 16.15 | 15.50 | 16.03 | 249,602 | +0.38(+2.43%) |
Aug 08, 2023 | 15.82 | 15.95 | 15.42 | 15.65 | 180,790 | -0.43(-2.67%) |
Aug 07, 2023 | 16.25 | 16.75 | 15.90 | 16.08 | 354,440 | -0.17(-1.05%) |
Aug 04, 2023 | 16.25 | 16.68 | 16.08 | 16.25 | 487,795 | +0.09(+0.56%) |
Aug 03, 2023 | 15.87 | 16.25 | 15.76 | 16.16 | 230,192 | +0.33(+2.08%) |
Aug 02, 2023 | 16.13 | 16.17 | 15.40 | 15.83 | 233,971 | -0.39(-2.40%) |
Aug 01, 2023 | 16.26 | 16.35 | 16.00 | 16.22 | 154,710 | -0.04(-0.25%) |
Jul 31, 2023 | 16.26 | 16.41 | 16.00 | 16.26 | 456,335 | +0.05(+0.31%) |
Jul 28, 2023 | 16.13 | 16.25 | 15.91 | 16.21 | 203,879 | +0.26(+1.63%) |
Jul 27, 2023 | 16.21 | 16.25 | 15.81 | 15.95 | 213,025 | -0.17(-1.05%) |
Jul 26, 2023 | 16.19 | 16.26 | 15.68 | 16.12 | 171,476 | -0.11(-0.68%) |
Jul 25, 2023 | 15.61 | 16.46 | 15.56 | 16.23 | 429,830 | +0.69(+4.44%) |
Jul 24, 2023 | 15.64 | 15.75 | 15.20 | 15.54 | 174,329 | -0.04(-0.26%) |
Jul 21, 2023 | 15.79 | 15.79 | 15.38 | 15.58 | 181,154 | -0.03(-0.19%) |
Jul 20, 2023 | 15.77 | 15.94 | 15.53 | 15.61 | 265,287 | +0.04(+0.26%) |
Jul 19, 2023 | 15.88 | 15.93 | 15.31 | 15.57 | 116,653 | -0.33(-2.08%) |
Jul 18, 2023 | 16.50 | 16.50 | 15.68 | 15.90 | 175,429 | -0.51(-3.11%) |
Jul 17, 2023 | 16.00 | 16.69 | 15.94 | 16.41 | 461,138 | +0.41(+2.56%) |
Jul 14, 2023 | 15.75 | 16.42 | 15.57 | 16.00 | 825,773 | +0.28(+1.78%) |
Jul 13, 2023 | 14.83 | 15.77 | 14.83 | 15.72 | 693,878 | +0.93(+6.29%) |
Jul 12, 2023 | 14.90 | 14.97 | 14.62 | 14.79 | 191,903 | +0.28(+1.93%) |
Jul 11, 2023 | 14.88 | 14.93 | 14.32 | 14.51 | 234,465 | -0.48(-3.20%) |
Jul 10, 2023 | 14.55 | 15.25 | 14.55 | 14.99 | 245,465 | +0.26(+1.77%) |
Jul 07, 2023 | 13.78 | 15.02 | 13.78 | 14.73 | 243,118 | +0.80(+5.74%) |
Jul 06, 2023 | 13.56 | 13.95 | 13.28 | 13.93 | 187,482 | +0.29(+2.13%) |
Jul 05, 2023 | 13.96 | 14.07 | 13.16 | 13.64 | 282,437 | +0.26(+1.94%) |
Jul 03, 2023 | 13.25 | 13.70 | 13.19 | 13.38 | 106,134 | +0.34(+2.61%) |
Jun 30, 2023 | 14.00 | 14.05 | 12.91 | 13.04 | 336,323 | -0.95(-6.79%) |
Jun 29, 2023 | 13.70 | 14.05 | 13.70 | 13.99 | 133,424 | +0.18(+1.30%) |
Jun 28, 2023 | 13.61 | 13.84 | 13.26 | 13.81 | 157,776 | +0.22(+1.62%) |
Jun 27, 2023 | 13.67 | 14.08 | 13.19 | 13.59 | 432,939 | +0.05(+0.37%) |
Jun 26, 2023 | 13.38 | 13.74 | 13.38 | 13.54 | 258,191 | +0.03(+0.22%) |
Jun 23, 2023 | 13.50 | 13.89 | 13.50 | 13.51 | 2,408,186 | -0.33(-2.38%) |
Jun 22, 2023 | 14.40 | 14.40 | 13.69 | 13.84 | 279,422 | -0.53(-3.69%) |
Jun 21, 2023 | 14.93 | 15.04 | 14.34 | 14.37 | 914,985 | -0.54(-3.62%) |
Jun 20, 2023 | 14.79 | 15.24 | 14.46 | 14.91 | 378,949 | +0.09(+0.61%) |
Jun 16, 2023 | 14.54 | 15.03 | 14.06 | 14.82 | 548,433 | +0.28(+1.93%) |