Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.88 | 13.97 | 13.86 | 13.87 | 38,642 | +0.15(+1.13%) |
May 30, 2024 | 13.77 | 13.77 | 13.69 | 13.71 | 11,626 | +0.04(+0.33%) |
May 29, 2024 | 13.68 | 13.70 | 13.66 | 13.67 | 22,170 | +0.20(+1.45%) |
May 28, 2024 | 13.43 | 13.50 | 13.43 | 13.47 | 8,687 | +0.01(+0.07%) |
May 24, 2024 | 13.47 | 13.47 | 13.44 | 13.46 | 11,369 | -0.03(-0.19%) |
May 23, 2024 | 13.34 | 13.50 | 13.33 | 13.49 | 8,164 | +0.12(+0.89%) |
May 22, 2024 | 13.33 | 13.40 | 13.33 | 13.37 | 4,222 | +0.04(+0.27%) |
May 21, 2024 | 13.33 | 13.37 | 13.32 | 13.34 | 4,710 | +0.09(+0.68%) |
May 20, 2024 | 13.26 | 13.27 | 13.24 | 13.24 | 26,487 | +0.05(+0.42%) |
May 17, 2024 | 13.22 | 13.26 | 13.19 | 13.19 | 5,246 | -0.07(-0.49%) |
May 16, 2024 | 13.28 | 13.28 | 13.23 | 13.26 | 9,521 | -0.02(-0.15%) |
May 15, 2024 | 13.35 | 13.37 | 13.27 | 13.28 | 14,688 | -0.13(-0.97%) |
May 14, 2024 | 13.44 | 13.46 | 13.40 | 13.40 | 74,529 | -0.08(-0.56%) |
May 13, 2024 | 13.48 | 13.48 | 13.45 | 13.48 | 4,960 | -0.09(-0.70%) |
May 10, 2024 | 13.53 | 13.59 | 13.53 | 13.57 | 5,153 | -0.03(-0.22%) |
May 09, 2024 | 13.66 | 13.66 | 13.60 | 13.61 | 14,178 | -0.03(-0.19%) |
May 08, 2024 | 13.67 | 13.67 | 13.63 | 13.63 | 2,850 | +0.00(+0.01%) |
May 07, 2024 | 13.62 | 13.66 | 13.62 | 13.63 | 13,853 | +0.07(+0.52%) |
May 06, 2024 | 13.54 | 13.59 | 13.54 | 13.56 | 10,231 | -0.00(-0.04%) |
May 03, 2024 | 13.56 | 13.66 | 13.56 | 13.56 | 24,184 | -0.12(-0.84%) |
May 02, 2024 | 13.85 | 13.88 | 13.65 | 13.68 | 223,664 | -0.36(-2.56%) |
May 01, 2024 | 14.01 | 14.06 | 14.01 | 14.04 | 4,470 | -0.02(-0.11%) |
Apr 30, 2024 | 13.96 | 14.05 | 13.96 | 14.05 | 23,041 | +0.19(+1.33%) |
Apr 29, 2024 | 13.93 | 13.93 | 13.86 | 13.87 | 5,107 | -0.12(-0.82%) |
Apr 26, 2024 | 14.06 | 14.06 | 13.98 | 13.98 | 9,684 | -0.17(-1.17%) |
Apr 25, 2024 | 14.31 | 14.31 | 14.15 | 14.15 | 7,445 | -0.01(-0.07%) |
Apr 24, 2024 | 14.12 | 14.22 | 14.12 | 14.16 | 8,667 | -0.06(-0.44%) |
Apr 23, 2024 | 14.27 | 14.28 | 14.21 | 14.22 | 63,568 | -0.12(-0.82%) |
Apr 22, 2024 | 14.49 | 14.53 | 14.32 | 14.34 | 23,174 | -0.15(-1.05%) |
Apr 19, 2024 | 14.49 | 14.53 | 14.46 | 14.49 | 11,344 | +0.07(+0.50%) |
Apr 18, 2024 | 14.39 | 14.46 | 14.35 | 14.42 | 84,755 | -0.08(-0.55%) |
Apr 17, 2024 | 14.41 | 14.51 | 14.41 | 14.50 | 96,724 | +0.04(+0.29%) |
Apr 16, 2024 | 14.49 | 14.50 | 14.41 | 14.46 | 38,131 | +0.18(+1.24%) |
Apr 15, 2024 | 14.08 | 14.29 | 14.08 | 14.28 | 23,270 | +0.09(+0.67%) |
Apr 12, 2024 | 14.05 | 14.20 | 14.02 | 14.19 | 27,713 | +0.34(+2.42%) |
Apr 11, 2024 | 13.84 | 13.94 | 13.84 | 13.85 | 6,435 | -0.10(-0.68%) |
Apr 10, 2024 | 13.92 | 13.99 | 13.92 | 13.95 | 32,671 | +0.20(+1.42%) |
Apr 09, 2024 | 13.77 | 13.81 | 13.75 | 13.75 | 7,131 | -0.09(-0.62%) |
Apr 08, 2024 | 13.83 | 13.85 | 13.82 | 13.84 | 15,440 | -0.09(-0.68%) |
Apr 05, 2024 | 13.98 | 13.99 | 13.90 | 13.93 | 12,895 | -0.02(-0.11%) |
Apr 04, 2024 | 13.76 | 13.96 | 13.74 | 13.95 | 25,562 | +0.06(+0.42%) |
Apr 03, 2024 | 13.95 | 13.98 | 13.87 | 13.89 | 23,714 | -0.01(-0.10%) |
Apr 02, 2024 | 13.91 | 13.91 | 13.86 | 13.90 | 8,001 | -0.04(-0.28%) |
Apr 01, 2024 | 13.90 | 13.97 | 13.85 | 13.94 | 16,690 | -0.02(-0.14%) |
Mar 28, 2024 | 13.97 | 13.95 | 13.94 | 13.96 | 26,533 | -0.06(-0.43%) |
Mar 27, 2024 | 14.05 | 14.05 | 14.02 | 14.02 | 314,536 | +0.00(+0.00%) |
Mar 26, 2024 | 13.98 | 14.02 | 13.98 | 14.02 | 8,356 | +0.00(+0.04%) |
Mar 25, 2024 | 14.02 | 14.02 | 14.00 | 14.02 | 14,236 | -0.01(-0.07%) |
Mar 22, 2024 | 14.02 | 14.04 | 14.00 | 14.03 | 14,115 | +0.12(+0.83%) |
Mar 21, 2024 | 13.85 | 13.92 | 13.84 | 13.91 | 10,708 | -0.01(-0.07%) |
Mar 20, 2024 | 14.06 | 14.07 | 13.92 | 13.92 | 16,998 | -0.29(-2.01%) |
Mar 19, 2024 | 14.24 | 14.28 | 14.18 | 14.21 | 15,055 | +0.07(+0.50%) |
Mar 18, 2024 | 14.04 | 14.14 | 14.04 | 14.13 | 11,157 | -0.03(-0.21%) |
Mar 15, 2024 | 14.10 | 14.16 | 14.10 | 14.16 | 24,157 | +0.12(+0.89%) |
Mar 14, 2024 | 13.96 | 14.09 | 13.96 | 14.04 | 24,013 | +0.05(+0.36%) |
Mar 13, 2024 | 13.98 | 14.00 | 13.96 | 13.99 | 42,179 | +0.05(+0.36%) |
Mar 12, 2024 | 13.99 | 14.03 | 13.94 | 13.94 | 30,136 | -0.15(-1.04%) |
Mar 11, 2024 | 14.11 | 14.11 | 14.05 | 14.09 | 14,976 | -0.02(-0.18%) |
Mar 08, 2024 | 14.04 | 14.13 | 14.02 | 14.11 | 23,850 | +0.01(+0.07%) |
Mar 07, 2024 | 14.13 | 14.19 | 14.09 | 14.10 | 13,449 | -0.07(-0.50%) |
Mar 06, 2024 | 14.17 | 14.19 | 14.12 | 14.17 | 21,328 | -0.21(-1.49%) |
Mar 05, 2024 | 14.34 | 14.40 | 14.31 | 14.38 | 29,385 | +0.13(+0.95%) |
Mar 04, 2024 | 14.21 | 14.26 | 14.21 | 14.25 | 7,930 | +0.03(+0.21%) |
Mar 01, 2024 | 14.28 | 14.29 | 14.20 | 14.22 | 10,057 | -0.17(-1.15%) |
Feb 29, 2024 | 14.33 | 14.40 | 14.32 | 14.39 | 11,975 | -0.01(-0.04%) |
Feb 28, 2024 | 14.33 | 14.41 | 14.33 | 14.39 | 64,863 | +0.18(+1.30%) |
Feb 27, 2024 | 14.19 | 14.21 | 14.19 | 14.21 | 5,150 | -0.01(-0.10%) |
Feb 26, 2024 | 14.22 | 14.25 | 14.21 | 14.22 | 59,552 | +0.07(+0.46%) |
Feb 23, 2024 | 14.18 | 14.19 | 14.15 | 14.15 | 7,868 | -0.00(-0.00%) |
Feb 22, 2024 | 14.16 | 14.21 | 14.14 | 14.15 | 13,558 | -0.13(-0.94%) |
Feb 21, 2024 | 14.30 | 14.33 | 14.26 | 14.29 | 25,301 | -0.02(-0.10%) |
Feb 20, 2024 | 14.29 | 14.34 | 14.29 | 14.30 | 7,528 | -0.02(-0.10%) |
Feb 16, 2024 | 14.32 | 14.36 | 14.28 | 14.32 | 3,583 | -0.06(-0.42%) |
Feb 15, 2024 | 14.43 | 14.45 | 14.38 | 14.38 | 10,994 | -0.04(-0.28%) |
Feb 14, 2024 | 14.47 | 14.51 | 14.42 | 14.42 | 63,253 | -0.23(-1.57%) |
Feb 13, 2024 | 14.56 | 14.72 | 14.55 | 14.65 | 11,257 | +0.28(+1.95%) |
Feb 12, 2024 | 14.47 | 14.47 | 14.31 | 14.37 | 60,188 | -0.12(-0.86%) |
Feb 09, 2024 | 14.59 | 14.60 | 14.48 | 14.49 | 6,712 | -0.06(-0.41%) |
Feb 08, 2024 | 14.54 | 14.59 | 14.54 | 14.55 | 11,300 | +0.11(+0.73%) |
Feb 07, 2024 | 14.49 | 14.52 | 14.45 | 14.45 | 49,840 | -0.04(-0.28%) |
Feb 06, 2024 | 14.60 | 14.60 | 14.49 | 14.49 | 19,159 | -0.33(-2.23%) |
Feb 05, 2024 | 14.86 | 14.88 | 14.78 | 14.82 | 36,958 | +0.00(+0.00%) |
Feb 02, 2024 | 14.83 | 14.89 | 14.82 | 14.82 | 36,855 | +0.04(+0.24%) |
Feb 01, 2024 | 14.80 | 14.86 | 14.79 | 14.79 | 16,771 | -0.13(-0.90%) |
Jan 31, 2024 | 14.87 | 14.96 | 14.81 | 14.92 | 32,004 | +0.07(+0.47%) |
Jan 30, 2024 | 14.91 | 14.91 | 14.84 | 14.85 | 62,521 | +0.13(+0.88%) |
Jan 29, 2024 | 14.73 | 14.79 | 14.71 | 14.72 | 17,809 | -0.01(-0.07%) |
Jan 26, 2024 | 14.73 | 14.75 | 14.68 | 14.73 | 18,029 | +0.01(+0.07%) |
Jan 25, 2024 | 14.69 | 14.77 | 14.69 | 14.72 | 26,512 | -0.03(-0.20%) |
Jan 24, 2024 | 14.68 | 14.76 | 14.66 | 14.75 | 35,554 | -0.15(-1.01%) |
Jan 23, 2024 | 14.94 | 14.97 | 14.90 | 14.90 | 30,398 | -0.13(-0.86%) |
Jan 22, 2024 | 15.06 | 15.09 | 15.00 | 15.03 | 85,732 | +0.13(+0.91%) |
Jan 19, 2024 | 15.00 | 15.06 | 14.89 | 14.89 | 26,521 | -0.17(-1.10%) |
Jan 18, 2024 | 15.09 | 15.11 | 15.04 | 15.06 | 72,581 | -0.11(-0.71%) |
Jan 17, 2024 | 15.25 | 15.25 | 15.17 | 15.17 | 131,544 | +0.21(+1.42%) |
Jan 16, 2024 | 14.86 | 14.97 | 14.83 | 14.95 | 32,739 | +0.37(+2.57%) |
Jan 12, 2024 | 14.51 | 14.59 | 14.48 | 14.58 | 36,826 | -0.05(-0.34%) |
Jan 11, 2024 | 14.61 | 14.73 | 14.61 | 14.63 | 16,988 | -0.06(-0.41%) |
Jan 10, 2024 | 14.69 | 14.72 | 14.68 | 14.69 | 33,479 | +0.04(+0.24%) |
Jan 09, 2024 | 14.68 | 14.68 | 14.63 | 14.65 | 32,990 | +0.19(+1.35%) |
Jan 08, 2024 | 14.60 | 14.60 | 14.44 | 14.46 | 30,526 | -0.02(-0.14%) |
Jan 05, 2024 | 14.49 | 14.49 | 14.38 | 14.48 | 49,369 | -0.00(-0.01%) |
Jan 04, 2024 | 14.47 | 14.49 | 14.43 | 14.48 | 298,171 | +0.06(+0.43%) |
Jan 03, 2024 | 14.50 | 14.50 | 14.39 | 14.42 | 38,198 | +0.06(+0.43%) |
Jan 02, 2024 | 14.32 | 14.38 | 14.30 | 14.36 | 20,123 | +0.21(+1.47%) |
Dec 29, 2023 | 14.13 | 14.19 | 14.12 | 14.15 | 35,457 | -0.03(-0.21%) |
Dec 28, 2023 | 14.17 | 14.18 | 14.09 | 14.18 | 15,875 | -0.10(-0.70%) |
Dec 27, 2023 | 14.31 | 14.31 | 14.26 | 14.28 | 39,097 | -0.07(-0.52%) |
Dec 26, 2023 | 14.34 | 14.39 | 14.34 | 14.35 | 287,726 | -0.11(-0.76%) |
Dec 22, 2023 | 14.46 | 14.50 | 14.44 | 14.47 | 44,427 | +0.08(+0.56%) |
Dec 21, 2023 | 14.45 | 14.48 | 14.38 | 14.38 | 24,230 | -0.27(-1.82%) |
Dec 20, 2023 | 14.48 | 14.66 | 14.48 | 14.65 | 8,901 | +0.27(+1.88%) |
Dec 19, 2023 | 14.44 | 14.44 | 14.37 | 14.38 | 22,087 | -0.12(-0.82%) |
Dec 18, 2023 | 14.49 | 14.57 | 14.49 | 14.50 | 3,150 | -0.00(-0.00%) |
Dec 15, 2023 | 14.46 | 14.51 | 14.41 | 14.50 | 15,286 | +0.09(+0.63%) |
Dec 14, 2023 | 14.47 | 14.47 | 14.40 | 14.41 | 16,455 | -0.20(-1.36%) |
Dec 13, 2023 | 14.86 | 14.92 | 14.61 | 14.61 | 12,778 | -0.16(-1.08%) |
Dec 12, 2023 | 14.79 | 14.85 | 14.76 | 14.76 | 5,590 | +0.00(+0.01%) |
Dec 11, 2023 | 14.83 | 14.83 | 14.76 | 14.76 | 26,062 | -0.07(-0.50%) |
Dec 08, 2023 | 14.86 | 14.90 | 14.82 | 14.84 | 28,264 | +0.05(+0.37%) |
Dec 07, 2023 | 14.82 | 14.83 | 14.77 | 14.78 | 38,350 | -0.07(-0.46%) |
Dec 06, 2023 | 14.75 | 14.85 | 14.74 | 14.85 | 25,848 | +0.03(+0.20%) |
Dec 05, 2023 | 14.85 | 14.88 | 14.81 | 14.82 | 11,745 | +0.08(+0.53%) |
Dec 04, 2023 | 14.69 | 14.76 | 14.66 | 14.74 | 66,424 | +0.18(+1.25%) |
Dec 01, 2023 | 14.73 | 14.73 | 14.56 | 14.56 | 13,771 | -0.05(-0.37%) |
Nov 30, 2023 | 14.65 | 14.70 | 14.61 | 14.62 | 34,705 | -0.03(-0.20%) |
Nov 29, 2023 | 14.63 | 14.65 | 14.56 | 14.65 | 42,818 | +0.09(+0.64%) |
Nov 28, 2023 | 14.61 | 14.62 | 14.53 | 14.55 | 24,926 | -0.12(-0.81%) |
Nov 27, 2023 | 14.66 | 14.70 | 14.66 | 14.67 | 36,658 | +0.07(+0.51%) |
Nov 24, 2023 | 14.67 | 14.67 | 14.60 | 14.60 | 16,270 | -0.01(-0.10%) |
Nov 22, 2023 | 14.60 | 14.65 | 14.60 | 14.61 | 26,021 | +0.03(+0.24%) |
Nov 21, 2023 | 14.54 | 14.59 | 14.49 | 14.58 | 38,151 | +0.11(+0.75%) |
Nov 20, 2023 | 14.56 | 14.57 | 14.45 | 14.47 | 29,125 | -0.19(-1.31%) |
Nov 17, 2023 | 14.66 | 14.68 | 14.65 | 14.66 | 31,509 | +0.00(+0.00%) |
Nov 16, 2023 | 14.60 | 14.72 | 14.60 | 14.66 | 12,140 | +0.12(+0.85%) |
Nov 15, 2023 | 14.53 | 14.54 | 14.44 | 14.54 | 49,479 | -0.11(-0.74%) |
Nov 14, 2023 | 14.81 | 14.81 | 14.62 | 14.65 | 120,850 | -0.38(-2.56%) |
Nov 13, 2023 | 15.07 | 15.12 | 14.99 | 15.03 | 56,337 | -0.00(-0.00%) |
Nov 10, 2023 | 15.14 | 15.16 | 15.02 | 15.03 | 161,859 | -0.10(-0.65%) |
Nov 09, 2023 | 14.99 | 15.15 | 14.98 | 15.13 | 328,140 | +0.15(+0.99%) |
Nov 08, 2023 | 14.99 | 15.01 | 14.95 | 14.98 | 27,606 | +0.09(+0.59%) |
Nov 07, 2023 | 15.01 | 15.01 | 14.88 | 14.89 | 29,026 | +0.07(+0.47%) |
Nov 06, 2023 | 14.77 | 14.86 | 14.77 | 14.82 | 26,343 | -0.14(-0.92%) |
Nov 03, 2023 | 15.06 | 15.07 | 14.93 | 14.96 | 611,528 | -0.31(-2.00%) |
Nov 02, 2023 | 15.30 | 15.36 | 15.27 | 15.27 | 124,974 | -0.29(-1.84%) |
Nov 01, 2023 | 15.71 | 15.71 | 15.54 | 15.55 | 46,410 | -0.15(-0.94%) |
Oct 31, 2023 | 15.75 | 15.82 | 15.69 | 15.70 | 233,778 | +0.10(+0.63%) |
Oct 30, 2023 | 15.54 | 15.64 | 15.49 | 15.60 | 53,641 | -0.14(-0.88%) |
Oct 27, 2023 | 15.58 | 15.78 | 15.58 | 15.74 | 255,687 | -0.01(-0.06%) |
Oct 26, 2023 | 15.81 | 15.81 | 15.69 | 15.75 | 268,137 | +0.11(+0.69%) |
Oct 25, 2023 | 15.60 | 15.67 | 15.56 | 15.64 | 533,434 | +0.20(+1.28%) |
Oct 24, 2023 | 15.61 | 15.61 | 15.43 | 15.44 | 32,280 | -0.21(-1.32%) |
Oct 23, 2023 | 15.77 | 15.81 | 15.58 | 15.65 | 400,972 | +0.03(+0.19%) |
Oct 20, 2023 | 15.54 | 15.63 | 15.53 | 15.62 | 29,157 | +0.20(+1.28%) |
Oct 19, 2023 | 15.37 | 15.44 | 15.33 | 15.42 | 44,148 | +0.10(+0.64%) |
Oct 18, 2023 | 15.28 | 15.36 | 15.24 | 15.32 | 99,163 | +0.23(+1.50%) |
Oct 17, 2023 | 15.17 | 15.17 | 15.03 | 15.10 | 161,443 | +0.04(+0.26%) |
Oct 16, 2023 | 15.15 | 15.17 | 15.04 | 15.06 | 4,963 | -0.11(-0.75%) |
Oct 13, 2023 | 15.18 | 15.20 | 15.16 | 15.17 | 37,217 | +0.07(+0.46%) |
Oct 12, 2023 | 14.89 | 15.12 | 14.89 | 15.10 | 22,950 | +0.16(+1.09%) |
Oct 11, 2023 | 14.92 | 14.99 | 14.89 | 14.94 | 78,793 | -0.08(-0.52%) |
Oct 10, 2023 | 15.14 | 15.14 | 15.01 | 15.02 | 37,754 | -0.23(-1.52%) |
Oct 09, 2023 | 15.36 | 15.39 | 15.24 | 15.25 | 34,819 | +0.09(+0.61%) |
Oct 06, 2023 | 15.38 | 15.38 | 15.14 | 15.16 | 48,385 | -0.24(-1.54%) |
Oct 05, 2023 | 15.45 | 15.48 | 15.37 | 15.39 | 25,201 | -0.03(-0.20%) |
Oct 04, 2023 | 15.44 | 15.47 | 15.39 | 15.42 | 83,973 | +0.03(+0.20%) |
Oct 03, 2023 | 15.35 | 15.40 | 15.28 | 15.39 | 38,223 | +0.20(+1.30%) |
Oct 02, 2023 | 15.13 | 15.22 | 15.13 | 15.20 | 31,116 | +0.09(+0.59%) |
Sep 29, 2023 | 14.97 | 15.12 | 14.93 | 15.11 | 70,788 | -0.01(-0.06%) |
Sep 28, 2023 | 15.24 | 15.24 | 15.09 | 15.12 | 106,008 | -0.01(-0.07%) |
Sep 27, 2023 | 15.08 | 15.21 | 15.08 | 15.13 | 170,233 | -0.04(-0.26%) |
Sep 26, 2023 | 15.10 | 15.18 | 15.06 | 15.17 | 44,500 | +0.21(+1.42%) |
Sep 25, 2023 | 14.97 | 14.97 | 14.95 | 14.96 | 44,777 | +0.08(+0.53%) |
Sep 22, 2023 | 14.82 | 14.88 | 14.79 | 14.88 | 49,463 | -0.16(-1.08%) |
Sep 21, 2023 | 15.01 | 15.05 | 15.00 | 15.04 | 48,519 | +0.25(+1.70%) |
Sep 20, 2023 | 14.65 | 14.79 | 14.65 | 14.79 | 7,942 | +0.07(+0.45%) |
Sep 19, 2023 | 14.69 | 14.76 | 14.68 | 14.72 | 29,909 | +0.08(+0.57%) |
Sep 18, 2023 | 14.72 | 14.72 | 14.62 | 14.64 | 47,454 | +0.02(+0.13%) |
Sep 15, 2023 | 14.55 | 14.63 | 14.54 | 14.62 | 15,618 | +0.07(+0.50%) |
Sep 14, 2023 | 14.56 | 14.58 | 14.51 | 14.55 | 39,065 | -0.10(-0.67%) |
Sep 13, 2023 | 14.67 | 14.67 | 14.61 | 14.64 | 21,978 | +0.02(+0.17%) |
Sep 12, 2023 | 14.73 | 14.73 | 14.59 | 14.62 | 28,113 | +0.04(+0.27%) |
Sep 11, 2023 | 14.62 | 14.64 | 14.58 | 14.58 | 54,565 | -0.17(-1.16%) |
Sep 08, 2023 | 14.77 | 14.77 | 14.72 | 14.75 | 59,835 | -0.01(-0.10%) |
Sep 07, 2023 | 14.74 | 14.79 | 14.74 | 14.77 | 185,399 | +0.17(+1.17%) |
Sep 06, 2023 | 14.53 | 14.61 | 14.51 | 14.59 | 26,210 | +0.08(+0.57%) |
Sep 05, 2023 | 14.48 | 14.53 | 14.48 | 14.51 | 15,852 | +0.13(+0.88%) |
Sep 01, 2023 | 14.35 | 14.42 | 14.33 | 14.38 | 32,148 | -0.17(-1.14%) |
Aug 31, 2023 | 14.51 | 14.56 | 14.49 | 14.55 | 154,575 | +0.17(+1.15%) |
Aug 30, 2023 | 14.38 | 14.41 | 14.34 | 14.38 | 37,168 | +0.02(+0.14%) |
Aug 29, 2023 | 14.48 | 14.48 | 14.31 | 14.37 | 53,438 | -0.13(-0.91%) |
Aug 28, 2023 | 14.53 | 14.53 | 14.50 | 14.50 | 32,479 | -0.15(-1.00%) |
Aug 25, 2023 | 14.67 | 14.75 | 14.62 | 14.64 | 65,436 | +0.00(+0.03%) |
Aug 24, 2023 | 14.54 | 14.65 | 14.52 | 14.64 | 36,119 | +0.04(+0.31%) |
Aug 23, 2023 | 14.68 | 14.68 | 14.57 | 14.59 | 49,169 | -0.21(-1.43%) |
Aug 22, 2023 | 14.73 | 14.84 | 14.72 | 14.80 | 19,235 | +0.01(+0.07%) |
Aug 21, 2023 | 14.86 | 14.87 | 14.78 | 14.79 | 72,278 | -0.01(-0.10%) |
Aug 18, 2023 | 14.85 | 14.88 | 14.79 | 14.81 | 126,933 | +0.10(+0.69%) |
Aug 17, 2023 | 14.55 | 14.72 | 14.55 | 14.71 | 101,250 | -0.05(-0.33%) |
Aug 16, 2023 | 14.72 | 14.76 | 14.64 | 14.76 | 139,968 | +0.17(+1.14%) |
Aug 15, 2023 | 14.49 | 14.62 | 14.49 | 14.59 | 53,344 | +0.15(+1.01%) |
Aug 14, 2023 | 14.54 | 14.55 | 14.42 | 14.44 | 22,263 | +0.07(+0.48%) |
Aug 11, 2023 | 14.31 | 14.39 | 14.31 | 14.37 | 26,288 | +0.23(+1.66%) |
Aug 10, 2023 | 14.06 | 14.16 | 13.97 | 14.14 | 43,565 | -0.03(-0.21%) |
Aug 09, 2023 | 14.14 | 14.23 | 14.13 | 14.17 | 89,022 | -0.02(-0.14%) |
Aug 08, 2023 | 14.23 | 14.31 | 14.19 | 14.19 | 87,661 | +0.16(+1.13%) |
Aug 07, 2023 | 14.03 | 14.08 | 14.03 | 14.03 | 15,201 | +0.03(+0.22%) |
Aug 04, 2023 | 13.96 | 14.01 | 13.88 | 14.00 | 75,390 | +0.02(+0.14%) |
Aug 03, 2023 | 14.00 | 14.01 | 13.95 | 13.98 | 62,781 | -0.06(-0.42%) |
Aug 02, 2023 | 13.96 | 14.07 | 13.96 | 14.04 | 66,837 | +0.34(+2.46%) |
Aug 01, 2023 | 13.67 | 13.71 | 13.65 | 13.70 | 5,565 | +0.17(+1.26%) |
Jul 31, 2023 | 13.55 | 13.55 | 13.52 | 13.53 | 4,177 | -0.01(-0.11%) |
Jul 28, 2023 | 13.61 | 13.61 | 13.52 | 13.54 | 42,961 | -0.32(-2.32%) |
Jul 27, 2023 | 13.69 | 13.88 | 13.69 | 13.87 | 134,077 | +0.18(+1.32%) |
Jul 26, 2023 | 13.77 | 13.77 | 13.65 | 13.69 | 88,004 | -0.08(-0.55%) |
Jul 25, 2023 | 13.69 | 13.76 | 13.69 | 13.76 | 17,748 | -0.11(-0.81%) |
Jul 24, 2023 | 14.01 | 14.03 | 13.84 | 13.87 | 108,049 | -0.18(-1.30%) |
Jul 21, 2023 | 14.04 | 14.06 | 14.02 | 14.06 | 19,436 | +0.02(+0.14%) |
Jul 20, 2023 | 13.98 | 14.05 | 13.97 | 14.04 | 60,542 | +0.11(+0.81%) |
Jul 19, 2023 | 13.87 | 13.94 | 13.82 | 13.93 | 57,787 | +0.02(+0.18%) |
Jul 18, 2023 | 13.87 | 13.94 | 13.87 | 13.90 | 171,753 | +0.10(+0.71%) |
Jul 17, 2023 | 13.84 | 13.84 | 13.80 | 13.80 | 1,602 | -0.01(-0.08%) |
Jul 14, 2023 | 13.75 | 13.81 | 13.75 | 13.81 | 17,748 | +0.09(+0.68%) |
Jul 13, 2023 | 13.79 | 13.79 | 13.70 | 13.72 | 26,894 | -0.20(-1.40%) |
Jul 12, 2023 | 13.99 | 14.00 | 13.90 | 13.92 | 51,991 | -0.30(-2.10%) |
Jul 11, 2023 | 14.23 | 14.31 | 14.21 | 14.21 | 74,920 | -0.16(-1.12%) |
Jul 10, 2023 | 14.47 | 14.47 | 14.36 | 14.37 | 22,051 | +0.03(+0.20%) |
Jul 07, 2023 | 14.46 | 14.48 | 14.30 | 14.35 | 18,928 | -0.19(-1.32%) |
Jul 06, 2023 | 14.44 | 14.57 | 14.44 | 14.54 | 35,824 | +0.30(+2.14%) |
Jul 05, 2023 | 14.23 | 14.25 | 14.22 | 14.23 | 2,214 | +0.08(+0.59%) |
Jul 03, 2023 | 14.15 | 14.15 | 14.11 | 14.15 | 5,776 | -0.14(-0.96%) |
Jun 30, 2023 | 14.26 | 14.30 | 14.24 | 14.29 | 54,879 | -0.13(-0.88%) |
Jun 29, 2023 | 14.45 | 14.45 | 14.41 | 14.41 | 2,873 | +0.09(+0.65%) |
Jun 28, 2023 | 14.35 | 14.36 | 14.32 | 14.32 | 4,958 | +0.08(+0.59%) |
Jun 27, 2023 | 14.25 | 14.29 | 14.23 | 14.24 | 38,470 | -0.14(-0.97%) |
Jun 26, 2023 | 14.37 | 14.39 | 14.32 | 14.38 | 16,929 | -0.04(-0.29%) |
Jun 23, 2023 | 14.38 | 14.45 | 14.38 | 14.42 | 33,452 | +0.20(+1.41%) |
Jun 22, 2023 | 14.24 | 14.25 | 14.20 | 14.22 | 47,306 | +0.07(+0.48%) |
Jun 21, 2023 | 14.16 | 14.20 | 14.14 | 14.15 | 6,190 | +0.06(+0.39%) |
Jun 20, 2023 | 14.01 | 14.12 | 14.01 | 14.09 | 44,961 | +0.26(+1.85%) |
Jun 16, 2023 | 13.76 | 13.84 | 13.76 | 13.84 | 18,827 | +0.08(+0.56%) |
Jun 15, 2023 | 13.84 | 13.84 | 13.75 | 13.76 | 48,669 | -0.13(-0.91%) |
Jun 14, 2023 | 13.98 | 13.98 | 13.86 | 13.89 | 13,400 | -0.11(-0.76%) |
Jun 13, 2023 | 13.99 | 14.01 | 13.94 | 13.99 | 37,496 | -0.13(-0.91%) |
Jun 12, 2023 | 14.13 | 14.15 | 14.11 | 14.12 | 11,275 | -0.02(-0.15%) |
Jun 09, 2023 | 14.14 | 14.15 | 14.10 | 14.14 | 6,253 | -0.06(-0.41%) |
Jun 08, 2023 | 14.23 | 14.23 | 14.20 | 14.20 | 11,431 | -0.10(-0.70%) |
Jun 07, 2023 | 14.19 | 14.31 | 14.19 | 14.30 | 19,191 | +0.07(+0.52%) |
Jun 06, 2023 | 14.35 | 14.35 | 14.23 | 14.23 | 20,795 | -0.12(-0.86%) |
Jun 05, 2023 | 14.38 | 14.41 | 14.35 | 14.35 | 38,906 | +0.01(+0.10%) |
Jun 02, 2023 | 14.34 | 14.36 | 14.31 | 14.34 | 79,029 | -0.26(-1.76%) |