Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.59 | 12.64 | 12.56 | 12.61 | 320,932 | +0.00(+0.00%) |
May 30, 2024 | 12.66 | 12.68 | 12.59 | 12.61 | 309,998 | -0.06(-0.47%) |
May 29, 2024 | 12.70 | 12.76 | 12.67 | 12.67 | 531,832 | -0.15(-1.17%) |
May 28, 2024 | 12.76 | 12.84 | 12.76 | 12.82 | 440,419 | +0.22(+1.79%) |
May 24, 2024 | 12.69 | 12.70 | 12.59 | 12.60 | 386,125 | -0.24(-1.91%) |
May 23, 2024 | 12.88 | 12.94 | 12.80 | 12.84 | 757,460 | +0.11(+0.86%) |
May 22, 2024 | 12.85 | 12.90 | 12.73 | 12.73 | 869,016 | -0.17(-1.32%) |
May 21, 2024 | 12.92 | 13.00 | 12.90 | 12.90 | 810,291 | -0.07(-0.54%) |
May 20, 2024 | 12.98 | 12.99 | 12.93 | 12.97 | 460,997 | +0.02(+0.15%) |
May 17, 2024 | 12.89 | 12.98 | 12.87 | 12.95 | 604,049 | +0.10(+0.78%) |
May 16, 2024 | 12.83 | 12.89 | 12.81 | 12.85 | 503,707 | +0.03(+0.23%) |
May 15, 2024 | 12.70 | 12.82 | 12.70 | 12.82 | 1,068,081 | +0.25(+1.99%) |
May 14, 2024 | 12.59 | 12.63 | 12.56 | 12.57 | 661,914 | +0.02(+0.16%) |
May 13, 2024 | 12.54 | 12.59 | 12.52 | 12.55 | 1,048,045 | -0.01(-0.08%) |
May 10, 2024 | 12.63 | 12.68 | 12.54 | 12.56 | 819,484 | -0.12(-0.95%) |
May 09, 2024 | 12.65 | 12.69 | 12.61 | 12.68 | 194,780 | -0.01(-0.08%) |
May 08, 2024 | 12.71 | 12.72 | 12.66 | 12.69 | 308,424 | +0.02(+0.16%) |
May 07, 2024 | 12.69 | 12.72 | 12.65 | 12.67 | 410,774 | +0.02(+0.16%) |
May 06, 2024 | 12.58 | 12.66 | 12.56 | 12.65 | 279,974 | +0.25(+2.02%) |
May 03, 2024 | 12.34 | 12.45 | 12.34 | 12.40 | 374,591 | +0.10(+0.81%) |
May 02, 2024 | 12.31 | 12.31 | 12.20 | 12.30 | 220,041 | +0.12(+0.99%) |
May 01, 2024 | 12.20 | 12.25 | 12.16 | 12.18 | 224,844 | -0.02(-0.12%) |
Apr 30, 2024 | 12.31 | 12.34 | 12.19 | 12.20 | 311,613 | -0.16(-1.33%) |
Apr 29, 2024 | 12.36 | 12.40 | 12.30 | 12.36 | 384,143 | +0.06(+0.49%) |
Apr 26, 2024 | 12.33 | 12.34 | 12.26 | 12.30 | 305,644 | +0.05(+0.41%) |
Apr 25, 2024 | 12.16 | 12.29 | 12.15 | 12.25 | 379,876 | +0.04(+0.33%) |
Apr 24, 2024 | 12.22 | 12.28 | 12.18 | 12.21 | 581,561 | +0.20(+1.67%) |
Apr 23, 2024 | 11.99 | 12.02 | 11.91 | 12.01 | 972,510 | -0.16(-1.31%) |
Apr 22, 2024 | 12.06 | 12.19 | 11.98 | 12.17 | 631,635 | +0.32(+2.70%) |
Apr 19, 2024 | 11.97 | 12.05 | 11.84 | 11.85 | 696,978 | -0.29(-2.39%) |
Apr 18, 2024 | 12.17 | 12.21 | 12.11 | 12.14 | 932,422 | +0.02(+0.17%) |
Apr 17, 2024 | 12.24 | 12.28 | 12.09 | 12.12 | 1,155,363 | -0.29(-2.34%) |
Apr 16, 2024 | 12.49 | 12.50 | 12.41 | 12.41 | 478,372 | -0.14(-1.12%) |
Apr 15, 2024 | 12.75 | 12.75 | 12.55 | 12.55 | 1,331,031 | -0.71(-5.35%) |
Apr 12, 2024 | 13.35 | 13.41 | 13.24 | 13.26 | 623,801 | -0.11(-0.82%) |
Apr 11, 2024 | 13.38 | 13.40 | 13.31 | 13.37 | 209,100 | +0.05(+0.38%) |
Apr 10, 2024 | 13.24 | 13.33 | 13.18 | 13.32 | 647,650 | -0.06(-0.45%) |
Apr 09, 2024 | 13.38 | 13.44 | 13.34 | 13.38 | 331,480 | +0.13(+0.98%) |
Apr 08, 2024 | 13.34 | 13.35 | 13.23 | 13.25 | 487,234 | -0.12(-0.90%) |
Apr 05, 2024 | 13.37 | 13.42 | 13.30 | 13.37 | 319,901 | -0.06(-0.41%) |
Apr 04, 2024 | 13.60 | 13.63 | 13.40 | 13.43 | 274,513 | -0.13(-1.00%) |
Apr 03, 2024 | 13.58 | 13.61 | 13.45 | 13.56 | 605,690 | -0.08(-0.59%) |
Apr 02, 2024 | 13.66 | 13.69 | 13.58 | 13.64 | 1,099,004 | -0.01(-0.07%) |
Apr 01, 2024 | 13.74 | 13.79 | 13.62 | 13.65 | 580,992 | -0.25(-1.80%) |
Mar 28, 2024 | 13.82 | 13.91 | 13.81 | 13.90 | 411,796 | +0.07(+0.51%) |
Mar 27, 2024 | 13.74 | 13.84 | 13.72 | 13.83 | 593,613 | +0.11(+0.80%) |
Mar 26, 2024 | 13.69 | 13.74 | 13.66 | 13.72 | 223,298 | +0.10(+0.73%) |
Mar 25, 2024 | 13.65 | 13.70 | 13.56 | 13.62 | 200,955 | -0.11(-0.80%) |
Mar 22, 2024 | 13.71 | 13.74 | 13.70 | 13.73 | 189,264 | +0.06(+0.44%) |
Mar 21, 2024 | 13.65 | 13.70 | 13.63 | 13.67 | 488,093 | +0.10(+0.74%) |
Mar 20, 2024 | 13.51 | 13.59 | 13.49 | 13.57 | 356,515 | +0.17(+1.27%) |
Mar 19, 2024 | 13.33 | 13.42 | 13.30 | 13.40 | 204,671 | +0.06(+0.45%) |
Mar 18, 2024 | 13.49 | 13.51 | 13.34 | 13.34 | 442,656 | -0.18(-1.33%) |
Mar 15, 2024 | 13.53 | 13.56 | 13.48 | 13.52 | 239,071 | -0.04(-0.26%) |
Mar 14, 2024 | 13.58 | 13.67 | 13.54 | 13.55 | 361,881 | -0.05(-0.40%) |
Mar 13, 2024 | 13.56 | 13.64 | 13.49 | 13.61 | 577,064 | +0.26(+1.95%) |
Mar 12, 2024 | 13.30 | 13.35 | 13.27 | 13.35 | 459,109 | +0.05(+0.38%) |
Mar 11, 2024 | 13.38 | 13.38 | 13.30 | 13.30 | 398,656 | -0.16(-1.19%) |
Mar 08, 2024 | 13.52 | 13.55 | 13.44 | 13.46 | 802,399 | -0.32(-2.32%) |
Mar 07, 2024 | 13.65 | 13.79 | 13.65 | 13.78 | 271,107 | +0.26(+1.92%) |
Mar 06, 2024 | 13.51 | 13.55 | 13.49 | 13.52 | 364,787 | -0.07(-0.52%) |
Mar 05, 2024 | 13.65 | 13.68 | 13.57 | 13.59 | 301,100 | +0.01(+0.07%) |
Mar 04, 2024 | 13.58 | 13.64 | 13.57 | 13.58 | 470,624 | -0.02(-0.15%) |
Mar 01, 2024 | 13.53 | 13.61 | 13.52 | 13.60 | 438,481 | +0.09(+0.67%) |
Feb 29, 2024 | 13.47 | 13.52 | 13.44 | 13.51 | 383,441 | -0.01(-0.04%) |
Feb 28, 2024 | 13.37 | 13.53 | 13.29 | 13.52 | 488,271 | +0.22(+1.65%) |
Feb 27, 2024 | 13.24 | 13.30 | 13.21 | 13.29 | 378,977 | +0.23(+1.80%) |
Feb 26, 2024 | 13.07 | 13.10 | 13.05 | 13.06 | 379,036 | +0.00(+0.00%) |
Feb 23, 2024 | 13.13 | 13.13 | 13.03 | 13.06 | 777,437 | -0.31(-2.32%) |
Feb 22, 2024 | 13.42 | 13.42 | 13.30 | 13.37 | 628,285 | -0.05(-0.37%) |
Feb 21, 2024 | 13.44 | 13.44 | 13.37 | 13.42 | 749,882 | -0.12(-0.89%) |
Feb 20, 2024 | 13.36 | 13.54 | 13.36 | 13.54 | 939,954 | +0.37(+2.81%) |
Feb 16, 2024 | 13.10 | 13.22 | 13.08 | 13.17 | 523,441 | +0.09(+0.69%) |
Feb 15, 2024 | 13.07 | 13.10 | 13.02 | 13.08 | 183,152 | +0.05(+0.38%) |
Feb 14, 2024 | 13.05 | 13.06 | 12.98 | 13.03 | 282,586 | +0.04(+0.31%) |
Feb 13, 2024 | 13.01 | 13.04 | 12.95 | 12.99 | 437,870 | -0.15(-1.18%) |
Feb 12, 2024 | 13.10 | 13.16 | 13.08 | 13.14 | 515,401 | +0.08(+0.61%) |
Feb 09, 2024 | 13.06 | 13.08 | 13.05 | 13.06 | 268,816 | -0.02(-0.11%) |
Feb 08, 2024 | 13.08 | 13.12 | 13.04 | 13.08 | 345,289 | +0.03(+0.23%) |
Feb 07, 2024 | 13.01 | 13.09 | 12.99 | 13.05 | 318,259 | +0.10(+0.77%) |
Feb 06, 2024 | 12.94 | 12.97 | 12.83 | 12.95 | 284,713 | +0.05(+0.39%) |
Feb 05, 2024 | 12.95 | 12.96 | 12.87 | 12.90 | 292,364 | -0.04(-0.31%) |
Feb 02, 2024 | 12.88 | 12.95 | 12.87 | 12.94 | 363,528 | +0.05(+0.39%) |
Feb 01, 2024 | 12.88 | 12.94 | 12.81 | 12.89 | 353,256 | +0.19(+1.50%) |
Jan 31, 2024 | 12.80 | 12.83 | 12.70 | 12.70 | 825,505 | -0.24(-1.85%) |
Jan 30, 2024 | 12.88 | 12.96 | 12.87 | 12.94 | 411,683 | +0.14(+1.09%) |
Jan 29, 2024 | 12.81 | 12.85 | 12.77 | 12.80 | 300,924 | -0.07(-0.54%) |
Jan 26, 2024 | 12.85 | 12.88 | 12.84 | 12.87 | 282,699 | +0.06(+0.47%) |
Jan 25, 2024 | 12.83 | 12.85 | 12.77 | 12.81 | 441,343 | -0.03(-0.23%) |
Jan 24, 2024 | 12.78 | 12.93 | 12.78 | 12.84 | 1,216,971 | +0.03(+0.20%) |
Jan 23, 2024 | 12.89 | 12.90 | 12.78 | 12.81 | 354,344 | -0.11(-0.81%) |
Jan 22, 2024 | 12.94 | 12.99 | 12.88 | 12.92 | 358,217 | -0.01(-0.08%) |
Jan 19, 2024 | 12.94 | 12.95 | 12.86 | 12.93 | 270,710 | +0.03(+0.19%) |
Jan 18, 2024 | 12.78 | 12.91 | 12.70 | 12.90 | 649,456 | +0.27(+2.18%) |
Jan 17, 2024 | 12.72 | 12.72 | 12.61 | 12.63 | 1,056,684 | -0.12(-0.94%) |
Jan 16, 2024 | 12.75 | 12.81 | 12.71 | 12.75 | 446,351 | +0.02(+0.16%) |
Jan 12, 2024 | 12.82 | 12.82 | 12.69 | 12.73 | 342,121 | -0.18(-1.39%) |
Jan 11, 2024 | 12.96 | 12.96 | 12.84 | 12.91 | 337,986 | -0.02(-0.12%) |
Jan 10, 2024 | 13.00 | 13.00 | 12.89 | 12.93 | 464,000 | -0.12(-0.96%) |
Jan 09, 2024 | 13.03 | 13.08 | 13.00 | 13.05 | 439,179 | -0.11(-0.84%) |
Jan 08, 2024 | 13.16 | 13.19 | 13.10 | 13.16 | 587,466 | +0.04(+0.34%) |
Jan 05, 2024 | 12.98 | 13.12 | 12.98 | 13.12 | 1,354,676 | +0.19(+1.43%) |
Jan 04, 2024 | 12.93 | 12.96 | 12.90 | 12.93 | 404,944 | +0.08(+0.62%) |
Jan 03, 2024 | 12.82 | 12.89 | 12.81 | 12.85 | 567,109 | +0.13(+1.02%) |
Jan 02, 2024 | 12.82 | 12.83 | 12.70 | 12.72 | 841,781 | -0.20(-1.55%) |
Dec 29, 2023 | 12.95 | 12.95 | 12.88 | 12.92 | 301,544 | +0.01(+0.08%) |
Dec 28, 2023 | 12.91 | 12.94 | 12.89 | 12.91 | 260,395 | +0.09(+0.70%) |
Dec 27, 2023 | 12.87 | 12.89 | 12.77 | 12.82 | 621,759 | -0.06(-0.47%) |
Dec 26, 2023 | 12.80 | 12.95 | 12.70 | 12.88 | 464,646 | +0.26(+2.06%) |
Dec 22, 2023 | 12.65 | 12.68 | 12.60 | 12.62 | 293,511 | +0.03(+0.24%) |
Dec 21, 2023 | 12.55 | 12.63 | 12.54 | 12.59 | 316,736 | +0.09(+0.72%) |
Dec 20, 2023 | 12.52 | 12.61 | 12.46 | 12.50 | 455,345 | -0.01(-0.08%) |
Dec 19, 2023 | 12.44 | 12.51 | 12.43 | 12.51 | 423,851 | +0.12(+0.97%) |
Dec 18, 2023 | 12.46 | 12.50 | 12.35 | 12.39 | 817,561 | -0.75(-5.71%) |
Dec 15, 2023 | 13.15 | 13.17 | 13.09 | 13.14 | 341,171 | -0.16(-1.20%) |
Dec 14, 2023 | 13.34 | 13.36 | 13.24 | 13.30 | 715,843 | -0.10(-0.75%) |
Dec 13, 2023 | 13.40 | 13.43 | 13.29 | 13.40 | 671,325 | -0.15(-1.11%) |
Dec 12, 2023 | 13.60 | 13.61 | 13.51 | 13.55 | 246,124 | -0.08(-0.59%) |
Dec 11, 2023 | 13.53 | 13.64 | 13.53 | 13.63 | 300,435 | +0.15(+1.11%) |
Dec 08, 2023 | 13.46 | 13.52 | 13.46 | 13.48 | 330,290 | -0.06(-0.44%) |
Dec 07, 2023 | 13.60 | 13.65 | 13.50 | 13.54 | 549,643 | -0.14(-1.02%) |
Dec 06, 2023 | 13.65 | 13.73 | 13.62 | 13.68 | 470,782 | +0.12(+0.88%) |
Dec 05, 2023 | 13.55 | 13.60 | 13.53 | 13.56 | 346,140 | -0.03(-0.22%) |
Dec 04, 2023 | 13.50 | 13.61 | 13.50 | 13.59 | 783,446 | +0.28(+2.10%) |
Dec 01, 2023 | 13.16 | 13.33 | 13.15 | 13.31 | 243,017 | +0.21(+1.60%) |
Nov 30, 2023 | 13.18 | 13.18 | 13.03 | 13.10 | 563,878 | -0.16(-1.21%) |
Nov 29, 2023 | 13.28 | 13.32 | 13.25 | 13.26 | 388,486 | +0.10(+0.76%) |
Nov 28, 2023 | 13.13 | 13.21 | 13.13 | 13.16 | 162,768 | +0.10(+0.77%) |
Nov 27, 2023 | 13.08 | 13.11 | 13.01 | 13.06 | 379,282 | -0.08(-0.61%) |
Nov 24, 2023 | 13.28 | 13.41 | 13.14 | 13.14 | 378,539 | -0.41(-3.03%) |
Nov 22, 2023 | 13.48 | 13.56 | 13.47 | 13.55 | 401,999 | +0.18(+1.35%) |
Nov 21, 2023 | 13.33 | 13.44 | 13.32 | 13.37 | 300,248 | +0.09(+0.68%) |
Nov 20, 2023 | 13.23 | 13.29 | 13.19 | 13.28 | 498,327 | +0.17(+1.30%) |
Nov 17, 2023 | 13.19 | 13.26 | 13.07 | 13.11 | 293,526 | -0.37(-2.74%) |
Nov 16, 2023 | 13.46 | 13.49 | 13.44 | 13.48 | 560,918 | +0.07(+0.52%) |
Nov 15, 2023 | 13.41 | 13.44 | 13.36 | 13.41 | 319,860 | +0.04(+0.30%) |
Nov 14, 2023 | 13.32 | 13.40 | 13.29 | 13.37 | 455,429 | +0.26(+1.98%) |
Nov 13, 2023 | 13.13 | 13.14 | 13.04 | 13.11 | 207,817 | -0.07(-0.53%) |
Nov 10, 2023 | 13.14 | 13.18 | 13.12 | 13.18 | 224,136 | +0.01(+0.08%) |
Nov 09, 2023 | 13.15 | 13.22 | 13.13 | 13.17 | 572,305 | +0.07(+0.57%) |
Nov 08, 2023 | 13.03 | 13.12 | 13.03 | 13.10 | 348,831 | +0.52(+4.09%) |
Nov 07, 2023 | 12.64 | 12.66 | 12.55 | 12.58 | 182,154 | -0.17(-1.33%) |
Nov 06, 2023 | 12.71 | 12.75 | 12.67 | 12.75 | 284,592 | +0.22(+1.80%) |
Nov 03, 2023 | 12.53 | 12.55 | 12.47 | 12.53 | 455,144 | +0.06(+0.52%) |
Nov 02, 2023 | 12.29 | 12.48 | 12.28 | 12.46 | 918,185 | +0.63(+5.33%) |
Nov 01, 2023 | 11.80 | 11.83 | 11.74 | 11.83 | 461,299 | +0.27(+2.34%) |
Oct 31, 2023 | 11.59 | 11.60 | 11.51 | 11.56 | 688,281 | -0.26(-2.24%) |
Oct 30, 2023 | 11.91 | 11.91 | 11.80 | 11.82 | 373,494 | -0.23(-1.87%) |
Oct 27, 2023 | 12.08 | 12.15 | 12.03 | 12.05 | 380,305 | +0.02(+0.12%) |
Oct 26, 2023 | 12.19 | 12.20 | 12.01 | 12.04 | 917,294 | -0.66(-5.24%) |
Oct 25, 2023 | 12.87 | 12.89 | 12.70 | 12.70 | 452,070 | -0.25(-1.93%) |
Oct 24, 2023 | 12.82 | 12.99 | 12.81 | 12.95 | 853,501 | +0.28(+2.21%) |
Oct 23, 2023 | 12.61 | 12.72 | 12.61 | 12.67 | 280,171 | -0.09(-0.71%) |
Oct 20, 2023 | 12.72 | 12.82 | 12.71 | 12.76 | 780,914 | +0.40(+3.24%) |
Oct 19, 2023 | 12.60 | 12.63 | 12.35 | 12.36 | 1,777,627 | -0.42(-3.29%) |
Oct 18, 2023 | 12.93 | 12.93 | 12.78 | 12.78 | 944,511 | -0.36(-2.74%) |
Oct 17, 2023 | 13.18 | 13.28 | 13.04 | 13.14 | 959,671 | -0.36(-2.67%) |
Oct 16, 2023 | 13.54 | 13.57 | 13.46 | 13.50 | 489,711 | -0.20(-1.46%) |
Oct 13, 2023 | 13.75 | 13.80 | 13.66 | 13.70 | 585,295 | +0.02(+0.15%) |
Oct 12, 2023 | 13.72 | 13.73 | 13.60 | 13.68 | 374,201 | +0.03(+0.22%) |
Oct 11, 2023 | 13.67 | 13.75 | 13.64 | 13.65 | 373,384 | +0.10(+0.74%) |
Oct 10, 2023 | 13.52 | 13.58 | 13.49 | 13.55 | 729,128 | +0.05(+0.37%) |
Oct 09, 2023 | 13.46 | 13.50 | 13.40 | 13.50 | 425,174 | +0.13(+0.97%) |
Oct 06, 2023 | 13.14 | 13.40 | 13.14 | 13.37 | 560,323 | +0.34(+2.61%) |
Oct 05, 2023 | 13.03 | 13.06 | 12.97 | 13.03 | 462,734 | -0.15(-1.14%) |
Oct 04, 2023 | 13.13 | 13.25 | 13.12 | 13.18 | 1,071,188 | +0.27(+2.09%) |
Oct 03, 2023 | 13.05 | 13.08 | 12.91 | 12.91 | 1,064,356 | -0.75(-5.49%) |
Oct 02, 2023 | 13.61 | 13.69 | 13.55 | 13.66 | 572,412 | +0.12(+0.89%) |
Sep 29, 2023 | 13.65 | 13.67 | 13.53 | 13.54 | 374,049 | +0.02(+0.15%) |
Sep 28, 2023 | 13.50 | 13.59 | 13.41 | 13.52 | 554,423 | -0.07(-0.52%) |
Sep 27, 2023 | 13.51 | 13.61 | 13.51 | 13.59 | 844,815 | +0.36(+2.72%) |
Sep 26, 2023 | 13.34 | 13.34 | 13.21 | 13.23 | 1,040,328 | -0.24(-1.78%) |
Sep 25, 2023 | 13.58 | 13.47 | 13.46 | 13.47 | 1,168,784 | -0.71(-5.01%) |
Sep 22, 2023 | 14.34 | 14.40 | 14.14 | 14.18 | 1,043,247 | -0.50(-3.41%) |
Sep 21, 2023 | 14.72 | 14.76 | 14.67 | 14.68 | 611,407 | -0.24(-1.61%) |
Sep 20, 2023 | 14.95 | 15.05 | 14.91 | 14.92 | 1,037,673 | +0.21(+1.43%) |
Sep 19, 2023 | 14.81 | 14.86 | 14.66 | 14.71 | 1,097,940 | -0.10(-0.68%) |
Sep 18, 2023 | 14.86 | 14.86 | 14.69 | 14.81 | 734,662 | -0.14(-0.94%) |
Sep 15, 2023 | 15.00 | 15.03 | 14.94 | 14.95 | 709,944 | -0.11(-0.73%) |
Sep 14, 2023 | 15.14 | 15.20 | 15.04 | 15.06 | 648,766 | -0.27(-1.76%) |
Sep 13, 2023 | 15.46 | 15.48 | 15.33 | 15.33 | 867,966 | -0.28(-1.79%) |
Sep 12, 2023 | 15.52 | 15.64 | 15.48 | 15.61 | 520,199 | +0.35(+2.29%) |
Sep 11, 2023 | 15.30 | 15.34 | 15.20 | 15.26 | 909,431 | -0.20(-1.29%) |
Sep 08, 2023 | 15.46 | 15.48 | 15.35 | 15.46 | 401,667 | +0.03(+0.19%) |
Sep 07, 2023 | 15.38 | 15.44 | 15.30 | 15.43 | 451,894 | -0.06(-0.39%) |
Sep 06, 2023 | 15.38 | 15.50 | 15.38 | 15.49 | 755,747 | +0.25(+1.64%) |
Sep 05, 2023 | 15.24 | 15.31 | 15.22 | 15.24 | 425,978 | +0.11(+0.73%) |
Sep 01, 2023 | 15.24 | 15.27 | 15.13 | 15.13 | 375,151 | -0.03(-0.20%) |
Aug 31, 2023 | 15.15 | 15.24 | 15.14 | 15.16 | 469,019 | +0.17(+1.13%) |
Aug 30, 2023 | 14.95 | 15.07 | 14.94 | 14.99 | 391,996 | +0.07(+0.47%) |
Aug 29, 2023 | 14.90 | 14.93 | 14.84 | 14.92 | 605,769 | +0.01(+0.07%) |
Aug 28, 2023 | 14.78 | 14.94 | 14.78 | 14.91 | 584,560 | +0.33(+2.26%) |
Aug 25, 2023 | 14.58 | 14.66 | 14.52 | 14.58 | 468,541 | +0.08(+0.55%) |
Aug 24, 2023 | 14.48 | 14.60 | 14.47 | 14.50 | 424,622 | +0.18(+1.26%) |
Aug 23, 2023 | 14.36 | 14.47 | 14.22 | 14.32 | 390,919 | -0.06(-0.42%) |
Aug 22, 2023 | 14.40 | 14.43 | 14.34 | 14.38 | 385,727 | +0.04(+0.28%) |
Aug 21, 2023 | 14.27 | 14.36 | 14.24 | 14.34 | 520,440 | +0.16(+1.13%) |
Aug 18, 2023 | 14.30 | 14.33 | 14.10 | 14.18 | 2,023,341 | -0.93(-6.15%) |
Aug 17, 2023 | 15.30 | 15.30 | 15.05 | 15.11 | 912,054 | -0.18(-1.18%) |
Aug 16, 2023 | 15.26 | 15.39 | 15.25 | 15.29 | 761,545 | +0.09(+0.59%) |
Aug 15, 2023 | 15.39 | 15.39 | 15.17 | 15.20 | 427,101 | -0.29(-1.87%) |
Aug 14, 2023 | 15.30 | 15.49 | 15.25 | 15.49 | 1,006,460 | +0.31(+2.08%) |
Aug 11, 2023 | 14.98 | 15.18 | 14.98 | 15.18 | 649,134 | +0.26(+1.71%) |
Aug 10, 2023 | 15.03 | 15.04 | 14.92 | 14.92 | 485,481 | -0.14(-0.93%) |
Aug 09, 2023 | 15.20 | 15.25 | 15.04 | 15.06 | 506,130 | -0.21(-1.38%) |
Aug 08, 2023 | 15.33 | 15.34 | 15.22 | 15.27 | 403,053 | -0.06(-0.39%) |
Aug 07, 2023 | 15.28 | 15.34 | 15.23 | 15.33 | 762,089 | +0.25(+1.66%) |
Aug 04, 2023 | 14.89 | 15.20 | 14.89 | 15.08 | 826,735 | +0.43(+2.94%) |
Aug 03, 2023 | 14.49 | 14.65 | 14.49 | 14.65 | 335,463 | +0.03(+0.21%) |
Aug 02, 2023 | 14.76 | 14.79 | 14.60 | 14.62 | 1,602,458 | -0.18(-1.22%) |
Aug 01, 2023 | 14.90 | 14.92 | 14.76 | 14.80 | 1,939,914 | -0.25(-1.66%) |
Jul 31, 2023 | 15.00 | 15.09 | 14.98 | 15.05 | 864,984 | +0.24(+1.62%) |
Jul 28, 2023 | 14.68 | 14.82 | 14.61 | 14.81 | 505,756 | +0.37(+2.56%) |
Jul 27, 2023 | 14.62 | 14.62 | 14.43 | 14.44 | 333,062 | -0.13(-0.89%) |
Jul 26, 2023 | 14.48 | 14.57 | 14.46 | 14.57 | 655,474 | +0.15(+1.04%) |
Jul 25, 2023 | 14.40 | 14.50 | 14.38 | 14.42 | 418,501 | -0.08(-0.55%) |
Jul 24, 2023 | 14.40 | 14.52 | 14.37 | 14.50 | 765,929 | +0.17(+1.19%) |
Jul 21, 2023 | 14.15 | 14.35 | 14.15 | 14.33 | 1,011,954 | +0.33(+2.36%) |
Jul 20, 2023 | 13.94 | 14.02 | 13.93 | 14.00 | 461,338 | +0.04(+0.29%) |
Jul 19, 2023 | 14.10 | 14.11 | 13.93 | 13.96 | 1,122,845 | -0.14(-0.99%) |
Jul 18, 2023 | 14.14 | 14.15 | 14.09 | 14.10 | 354,802 | +0.01(+0.11%) |
Jul 17, 2023 | 14.11 | 14.15 | 14.07 | 14.09 | 322,631 | +0.04(+0.25%) |
Jul 14, 2023 | 14.11 | 14.11 | 14.04 | 14.05 | 490,403 | +0.05(+0.36%) |
Jul 13, 2023 | 13.96 | 14.01 | 13.92 | 14.00 | 513,973 | +0.18(+1.30%) |
Jul 12, 2023 | 13.80 | 13.85 | 13.77 | 13.82 | 283,773 | +0.11(+0.80%) |
Jul 11, 2023 | 13.73 | 13.73 | 13.66 | 13.71 | 599,692 | -0.02(-0.15%) |
Jul 10, 2023 | 13.56 | 13.74 | 13.55 | 13.73 | 1,194,440 | +0.28(+2.08%) |
Jul 07, 2023 | 13.39 | 13.50 | 13.38 | 13.45 | 289,087 | +0.23(+1.74%) |
Jul 06, 2023 | 13.27 | 13.33 | 13.21 | 13.22 | 605,490 | -0.24(-1.78%) |
Jul 05, 2023 | 13.37 | 13.47 | 13.33 | 13.46 | 910,679 | +0.17(+1.28%) |
Jul 03, 2023 | 13.30 | 13.34 | 13.27 | 13.29 | 227,810 | -0.01(-0.08%) |
Jun 30, 2023 | 13.31 | 13.36 | 13.29 | 13.30 | 407,004 | -0.01(-0.08%) |
Jun 29, 2023 | 13.42 | 13.43 | 13.27 | 13.31 | 1,632,826 | -0.27(-1.99%) |
Jun 28, 2023 | 13.63 | 13.65 | 13.56 | 13.58 | 315,474 | -0.05(-0.37%) |
Jun 27, 2023 | 13.56 | 13.64 | 13.56 | 13.63 | 434,533 | +0.09(+0.66%) |
Jun 26, 2023 | 13.55 | 13.61 | 13.51 | 13.54 | 318,235 | +0.00(+0.00%) |
Jun 23, 2023 | 13.57 | 13.57 | 13.40 | 13.54 | 543,822 | -0.01(-0.07%) |
Jun 22, 2023 | 13.40 | 13.58 | 13.37 | 13.55 | 1,234,518 | +0.21(+1.57%) |
Jun 21, 2023 | 13.18 | 13.38 | 13.18 | 13.34 | 445,795 | +0.23(+1.75%) |
Jun 20, 2023 | 13.06 | 13.13 | 13.06 | 13.11 | 396,079 | -0.02(-0.15%) |
Jun 16, 2023 | 13.17 | 13.19 | 13.11 | 13.13 | 321,514 | -0.04(-0.30%) |
Jun 15, 2023 | 13.24 | 13.27 | 13.15 | 13.17 | 654,566 | -0.07(-0.53%) |
Jun 14, 2023 | 13.23 | 13.27 | 13.18 | 13.24 | 890,530 | -0.11(-0.82%) |
Jun 13, 2023 | 13.40 | 13.43 | 13.34 | 13.35 | 431,249 | +0.03(+0.23%) |
Jun 12, 2023 | 13.22 | 13.32 | 13.22 | 13.32 | 575,328 | +0.17(+1.29%) |
Jun 09, 2023 | 13.10 | 13.17 | 13.05 | 13.15 | 317,384 | +0.15(+1.15%) |
Jun 08, 2023 | 13.07 | 13.08 | 12.99 | 13.00 | 486,849 | -0.14(-1.07%) |
Jun 07, 2023 | 13.23 | 13.23 | 13.13 | 13.14 | 303,342 | +0.04(+0.31%) |
Jun 06, 2023 | 12.91 | 13.10 | 12.91 | 13.10 | 1,068,232 | +0.27(+2.10%) |
Jun 05, 2023 | 12.77 | 12.86 | 12.75 | 12.83 | 364,749 | -0.03(-0.23%) |
Jun 02, 2023 | 12.89 | 12.92 | 12.86 | 12.86 | 545,924 | +0.05(+0.39%) |