Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.39 | 14.49 | 13.87 | 13.94 | 68,836 | -0.15(-1.06%) |
May 30, 2024 | 14.05 | 14.23 | 13.96 | 14.09 | 35,554 | +0.07(+0.50%) |
May 29, 2024 | 14.16 | 14.32 | 14.00 | 14.02 | 37,075 | -0.32(-2.23%) |
May 28, 2024 | 14.27 | 14.45 | 14.10 | 14.34 | 68,446 | +0.18(+1.27%) |
May 24, 2024 | 13.88 | 14.26 | 13.66 | 14.16 | 34,447 | +0.22(+1.58%) |
May 23, 2024 | 14.14 | 14.14 | 13.59 | 13.94 | 73,418 | -0.07(-0.50%) |
May 22, 2024 | 14.45 | 14.54 | 13.99 | 14.01 | 46,461 | -0.46(-3.18%) |
May 21, 2024 | 14.46 | 14.50 | 14.23 | 14.47 | 16,301 | -0.05(-0.34%) |
May 20, 2024 | 14.43 | 14.62 | 14.34 | 14.52 | 32,380 | +0.05(+0.35%) |
May 17, 2024 | 14.53 | 14.58 | 14.30 | 14.47 | 37,986 | +0.02(+0.14%) |
May 16, 2024 | 14.51 | 14.65 | 14.33 | 14.45 | 30,684 | +0.02(+0.14%) |
May 15, 2024 | 14.40 | 14.60 | 14.38 | 14.43 | 30,806 | +0.09(+0.63%) |
May 14, 2024 | 14.29 | 14.49 | 14.02 | 14.34 | 44,477 | +0.26(+1.85%) |
May 13, 2024 | 14.90 | 14.90 | 14.08 | 14.08 | 39,986 | -0.70(-4.74%) |
May 10, 2024 | 14.71 | 14.88 | 14.62 | 14.78 | 33,993 | +0.02(+0.14%) |
May 09, 2024 | 14.62 | 14.83 | 14.50 | 14.76 | 36,295 | +0.11(+0.75%) |
May 08, 2024 | 14.54 | 14.79 | 14.47 | 14.65 | 36,722 | +0.09(+0.62%) |
May 07, 2024 | 14.61 | 14.63 | 14.39 | 14.56 | 64,365 | +0.10(+0.69%) |
May 06, 2024 | 14.55 | 14.58 | 14.43 | 14.46 | 37,230 | +0.00(+0.00%) |
May 03, 2024 | 14.66 | 14.69 | 14.36 | 14.46 | 21,680 | +0.02(+0.14%) |
May 02, 2024 | 14.52 | 14.52 | 14.41 | 14.44 | 31,177 | +0.06(+0.42%) |
May 01, 2024 | 14.40 | 14.58 | 14.23 | 14.38 | 42,735 | +0.11(+0.77%) |
Apr 30, 2024 | 14.85 | 14.85 | 14.22 | 14.27 | 36,542 | -0.63(-4.23%) |
Apr 29, 2024 | 14.84 | 14.90 | 14.60 | 14.90 | 29,170 | +0.14(+0.95%) |
Apr 26, 2024 | 14.64 | 14.92 | 14.15 | 14.76 | 63,335 | +0.11(+0.75%) |
Apr 25, 2024 | 15.08 | 15.08 | 14.56 | 14.65 | 39,929 | -0.62(-4.06%) |
Apr 24, 2024 | 14.90 | 15.28 | 14.78 | 15.27 | 138,073 | +0.38(+2.55%) |
Apr 23, 2024 | 15.06 | 15.16 | 14.83 | 14.89 | 23,840 | -0.08(-0.53%) |
Apr 22, 2024 | 15.14 | 15.20 | 14.91 | 14.97 | 26,082 | -0.23(-1.51%) |
Apr 19, 2024 | 14.74 | 15.26 | 14.68 | 15.20 | 94,192 | +0.42(+2.84%) |
Apr 18, 2024 | 14.90 | 15.00 | 14.70 | 14.78 | 37,922 | -0.12(-0.81%) |
Apr 17, 2024 | 15.41 | 15.41 | 14.81 | 14.90 | 32,384 | -0.35(-2.30%) |
Apr 16, 2024 | 15.10 | 15.41 | 15.10 | 15.25 | 21,165 | +0.14(+0.93%) |
Apr 15, 2024 | 15.23 | 15.42 | 15.00 | 15.11 | 26,001 | -0.21(-1.37%) |
Apr 12, 2024 | 15.34 | 15.38 | 15.11 | 15.32 | 34,314 | -0.02(-0.13%) |
Apr 11, 2024 | 15.70 | 15.70 | 15.22 | 15.34 | 47,631 | -0.40(-2.54%) |
Apr 10, 2024 | 16.00 | 16.00 | 15.41 | 15.74 | 50,714 | -0.52(-3.20%) |
Apr 09, 2024 | 16.24 | 16.31 | 16.03 | 16.26 | 19,311 | +0.10(+0.62%) |
Apr 08, 2024 | 16.15 | 16.32 | 16.08 | 16.16 | 25,921 | +0.09(+0.56%) |
Apr 05, 2024 | 16.08 | 16.27 | 15.89 | 16.07 | 23,249 | +0.05(+0.31%) |
Apr 04, 2024 | 16.22 | 16.22 | 15.97 | 16.02 | 36,066 | -0.01(-0.06%) |
Apr 03, 2024 | 15.75 | 16.07 | 15.66 | 16.03 | 31,171 | +0.25(+1.58%) |
Apr 02, 2024 | 16.06 | 16.06 | 15.45 | 15.78 | 76,980 | -0.29(-1.80%) |
Apr 01, 2024 | 16.62 | 16.62 | 15.92 | 16.07 | 46,081 | -0.56(-3.37%) |
Mar 28, 2024 | 16.46 | 16.72 | 16.45 | 16.63 | 81,200 | +0.27(+1.65%) |
Mar 27, 2024 | 16.21 | 16.40 | 15.50 | 16.36 | 57,453 | +0.25(+1.55%) |
Mar 26, 2024 | 16.76 | 16.92 | 16.11 | 16.11 | 79,703 | -0.42(-2.54%) |
Mar 25, 2024 | 16.15 | 16.96 | 16.00 | 16.53 | 59,040 | +0.52(+3.25%) |
Mar 22, 2024 | 16.09 | 16.14 | 15.77 | 16.01 | 25,354 | -0.01(-0.06%) |
Mar 21, 2024 | 15.60 | 16.14 | 15.51 | 16.02 | 49,473 | +0.41(+2.63%) |
Mar 20, 2024 | 15.20 | 15.72 | 15.00 | 15.61 | 32,458 | +0.32(+2.09%) |
Mar 19, 2024 | 15.08 | 15.30 | 15.01 | 15.29 | 24,294 | +0.30(+2.00%) |
Mar 18, 2024 | 15.31 | 15.35 | 14.96 | 14.99 | 24,965 | -0.35(-2.28%) |
Mar 15, 2024 | 15.15 | 15.42 | 15.14 | 15.34 | 118,544 | +0.07(+0.46%) |
Mar 14, 2024 | 15.30 | 15.38 | 15.14 | 15.27 | 39,428 | -0.03(-0.20%) |
Mar 13, 2024 | 15.17 | 15.30 | 15.10 | 15.30 | 31,278 | +0.11(+0.72%) |
Mar 12, 2024 | 15.05 | 15.45 | 14.89 | 15.19 | 31,891 | +0.04(+0.26%) |
Mar 11, 2024 | 15.26 | 15.26 | 15.01 | 15.15 | 25,431 | -0.11(-0.72%) |
Mar 08, 2024 | 15.19 | 15.37 | 15.12 | 15.26 | 27,902 | +0.24(+1.60%) |
Mar 07, 2024 | 14.93 | 15.12 | 14.91 | 15.02 | 39,674 | +0.16(+1.08%) |
Mar 06, 2024 | 14.87 | 14.93 | 14.71 | 14.86 | 28,294 | +0.16(+1.09%) |
Mar 05, 2024 | 15.12 | 15.19 | 14.70 | 14.70 | 36,559 | -0.38(-2.52%) |
Mar 04, 2024 | 15.05 | 15.23 | 14.95 | 15.08 | 30,772 | +0.13(+0.87%) |
Mar 01, 2024 | 15.21 | 15.21 | 14.81 | 14.95 | 54,206 | -0.27(-1.77%) |
Feb 29, 2024 | 15.10 | 15.39 | 15.02 | 15.22 | 74,268 | +0.23(+1.53%) |
Feb 28, 2024 | 14.70 | 15.08 | 14.60 | 14.99 | 49,661 | +0.17(+1.15%) |
Feb 27, 2024 | 14.57 | 14.98 | 14.52 | 14.82 | 35,070 | +0.28(+1.93%) |
Feb 26, 2024 | 14.37 | 14.56 | 14.21 | 14.54 | 60,751 | +0.11(+0.76%) |
Feb 23, 2024 | 14.50 | 14.62 | 14.36 | 14.43 | 34,951 | -0.04(-0.28%) |
Feb 22, 2024 | 14.36 | 14.62 | 14.29 | 14.47 | 43,328 | +0.00(+0.00%) |
Feb 21, 2024 | 14.41 | 14.52 | 14.28 | 14.47 | 42,194 | +0.12(+0.84%) |
Feb 20, 2024 | 14.51 | 14.64 | 14.30 | 14.35 | 39,366 | -0.37(-2.51%) |
Feb 16, 2024 | 14.70 | 15.00 | 14.66 | 14.72 | 36,183 | -0.04(-0.27%) |
Feb 15, 2024 | 14.60 | 14.84 | 14.48 | 14.76 | 52,301 | +0.18(+1.23%) |
Feb 14, 2024 | 14.40 | 14.65 | 14.25 | 14.58 | 46,497 | +0.27(+1.89%) |
Feb 13, 2024 | 14.48 | 14.60 | 14.28 | 14.31 | 73,021 | -0.50(-3.38%) |
Feb 12, 2024 | 14.50 | 14.98 | 14.50 | 14.81 | 61,830 | +0.21(+1.44%) |
Feb 09, 2024 | 14.51 | 14.68 | 14.48 | 14.60 | 44,091 | +0.03(+0.21%) |
Feb 08, 2024 | 14.31 | 14.63 | 14.31 | 14.57 | 32,610 | +0.20(+1.39%) |
Feb 07, 2024 | 14.55 | 14.55 | 14.25 | 14.37 | 37,094 | -0.08(-0.55%) |
Feb 06, 2024 | 14.22 | 14.50 | 14.22 | 14.45 | 39,252 | +0.18(+1.26%) |
Feb 05, 2024 | 14.28 | 14.42 | 14.13 | 14.27 | 65,701 | -0.19(-1.31%) |
Feb 02, 2024 | 14.50 | 14.66 | 14.41 | 14.46 | 39,734 | -0.19(-1.30%) |
Feb 01, 2024 | 14.94 | 15.02 | 14.64 | 14.65 | 51,136 | -0.10(-0.68%) |
Jan 31, 2024 | 14.82 | 15.10 | 14.57 | 14.75 | 63,931 | -0.07(-0.47%) |
Jan 30, 2024 | 14.85 | 15.00 | 14.81 | 14.82 | 47,535 | -0.17(-1.13%) |
Jan 29, 2024 | 15.60 | 15.60 | 14.87 | 14.99 | 60,768 | -0.70(-4.46%) |
Jan 26, 2024 | 15.79 | 15.89 | 15.51 | 15.69 | 111,017 | +0.05(+0.32%) |
Jan 25, 2024 | 15.29 | 15.78 | 15.29 | 15.64 | 71,599 | +0.53(+3.51%) |
Jan 24, 2024 | 14.61 | 15.26 | 14.61 | 15.11 | 78,857 | +0.63(+4.35%) |
Jan 23, 2024 | 14.62 | 14.65 | 14.43 | 14.48 | 42,418 | -0.11(-0.75%) |
Jan 22, 2024 | 14.29 | 14.61 | 14.29 | 14.59 | 30,237 | +0.36(+2.53%) |
Jan 19, 2024 | 14.17 | 14.29 | 14.05 | 14.23 | 55,312 | +0.18(+1.28%) |
Jan 18, 2024 | 14.45 | 14.45 | 13.96 | 14.05 | 377,716 | -0.36(-2.50%) |
Jan 17, 2024 | 13.91 | 14.48 | 13.91 | 14.41 | 67,909 | +0.34(+2.42%) |
Jan 16, 2024 | 14.17 | 14.30 | 14.04 | 14.07 | 89,757 | -0.26(-1.81%) |
Jan 12, 2024 | 14.41 | 14.47 | 14.15 | 14.33 | 97,674 | +0.10(+0.70%) |
Jan 11, 2024 | 14.15 | 14.39 | 13.98 | 14.23 | 85,788 | -0.03(-0.21%) |
Jan 10, 2024 | 13.95 | 14.37 | 13.85 | 14.26 | 85,994 | +0.16(+1.13%) |
Jan 09, 2024 | 14.09 | 14.21 | 13.94 | 14.10 | 43,021 | -0.07(-0.49%) |
Jan 08, 2024 | 13.80 | 14.19 | 13.69 | 14.17 | 37,885 | +0.35(+2.53%) |
Jan 05, 2024 | 13.76 | 14.05 | 13.76 | 13.82 | 81,900 | -0.23(-1.64%) |
Jan 04, 2024 | 14.19 | 14.23 | 13.96 | 14.05 | 49,267 | -0.08(-0.57%) |
Jan 03, 2024 | 14.72 | 14.72 | 14.03 | 14.13 | 40,251 | -0.53(-3.62%) |
Jan 02, 2024 | 14.58 | 14.85 | 14.55 | 14.66 | 41,914 | +0.09(+0.58%) |
Dec 29, 2023 | 14.78 | 14.78 | 14.54 | 14.57 | 28,948 | -0.16(-1.08%) |
Dec 28, 2023 | 14.77 | 14.84 | 14.66 | 14.73 | 24,218 | -0.05(-0.34%) |
Dec 27, 2023 | 14.76 | 14.86 | 14.57 | 14.78 | 31,836 | +0.02(+0.13%) |
Dec 26, 2023 | 14.57 | 14.82 | 14.39 | 14.76 | 39,024 | +0.30(+2.06%) |
Dec 22, 2023 | 14.45 | 14.64 | 14.11 | 14.47 | 53,861 | +0.13(+0.90%) |
Dec 21, 2023 | 14.30 | 14.49 | 13.98 | 14.34 | 49,201 | +0.07(+0.49%) |
Dec 20, 2023 | 14.52 | 14.83 | 14.13 | 14.27 | 115,708 | -0.25(-1.71%) |
Dec 19, 2023 | 14.41 | 14.60 | 14.14 | 14.52 | 86,304 | -0.02(-0.14%) |
Dec 18, 2023 | 14.95 | 14.95 | 14.29 | 14.54 | 95,953 | -0.32(-2.14%) |
Dec 15, 2023 | 15.21 | 15.23 | 14.64 | 14.85 | 121,578 | -0.17(-1.12%) |
Dec 14, 2023 | 15.54 | 15.74 | 14.70 | 15.02 | 103,188 | -0.31(-2.00%) |
Dec 13, 2023 | 15.01 | 15.47 | 14.84 | 15.33 | 81,470 | +0.16(+1.05%) |
Dec 12, 2023 | 15.28 | 15.40 | 14.92 | 15.17 | 41,809 | -0.05(-0.33%) |
Dec 11, 2023 | 15.30 | 15.39 | 15.12 | 15.22 | 25,458 | -0.01(-0.07%) |
Dec 08, 2023 | 15.07 | 15.27 | 14.82 | 15.23 | 33,519 | +0.21(+1.39%) |
Dec 07, 2023 | 14.91 | 15.06 | 14.88 | 15.02 | 28,612 | -0.06(-0.39%) |
Dec 06, 2023 | 15.09 | 15.34 | 15.05 | 15.08 | 29,516 | +0.00(+0.00%) |
Dec 05, 2023 | 15.56 | 15.56 | 15.01 | 15.08 | 23,100 | -0.48(-3.06%) |
Dec 04, 2023 | 15.44 | 15.71 | 15.44 | 15.56 | 17,766 | +0.09(+0.58%) |
Dec 01, 2023 | 15.00 | 15.58 | 15.00 | 15.47 | 56,847 | +0.52(+3.45%) |
Nov 30, 2023 | 15.19 | 15.19 | 14.85 | 14.95 | 21,169 | -0.19(-1.24%) |
Nov 29, 2023 | 15.18 | 15.20 | 15.00 | 15.14 | 26,817 | +0.19(+1.26%) |
Nov 28, 2023 | 14.92 | 15.35 | 14.92 | 14.95 | 35,973 | -0.16(-1.05%) |
Nov 27, 2023 | 14.99 | 15.43 | 14.82 | 15.11 | 32,029 | +0.13(+0.86%) |
Nov 24, 2023 | 15.03 | 15.17 | 14.90 | 14.98 | 18,595 | -0.15(-0.98%) |
Nov 22, 2023 | 14.80 | 15.33 | 14.80 | 15.13 | 33,909 | +0.46(+3.11%) |
Nov 21, 2023 | 15.02 | 15.02 | 14.64 | 14.67 | 19,586 | -0.32(-2.12%) |
Nov 20, 2023 | 15.36 | 15.36 | 14.90 | 14.99 | 40,806 | -0.22(-1.43%) |
Nov 17, 2023 | 15.10 | 15.32 | 15.09 | 15.21 | 36,861 | +0.18(+1.19%) |
Nov 16, 2023 | 15.22 | 15.22 | 14.94 | 15.03 | 25,043 | -0.09(-0.59%) |
Nov 15, 2023 | 15.28 | 15.69 | 15.10 | 15.12 | 32,890 | -0.22(-1.42%) |
Nov 14, 2023 | 15.00 | 15.36 | 14.89 | 15.34 | 49,552 | +0.60(+4.11%) |
Nov 13, 2023 | 14.77 | 14.81 | 14.63 | 14.73 | 41,882 | -0.04(-0.27%) |
Nov 10, 2023 | 14.71 | 14.88 | 14.51 | 14.77 | 32,920 | +0.19(+1.29%) |
Nov 09, 2023 | 14.72 | 14.94 | 14.40 | 14.58 | 41,152 | -0.04(-0.27%) |
Nov 08, 2023 | 14.68 | 14.68 | 14.37 | 14.62 | 29,459 | +0.06(+0.41%) |
Nov 07, 2023 | 14.38 | 14.67 | 14.34 | 14.57 | 35,497 | +0.04(+0.27%) |
Nov 06, 2023 | 14.70 | 14.80 | 14.51 | 14.53 | 39,062 | -0.19(-1.28%) |
Nov 03, 2023 | 14.91 | 15.03 | 14.70 | 14.71 | 38,452 | +0.00(+0.00%) |
Nov 02, 2023 | 14.68 | 15.14 | 14.52 | 14.71 | 70,478 | +0.17(+1.16%) |
Nov 01, 2023 | 14.55 | 14.67 | 14.45 | 14.55 | 32,594 | -0.01(-0.07%) |
Oct 31, 2023 | 14.46 | 14.65 | 14.20 | 14.56 | 20,494 | +0.03(+0.21%) |
Oct 30, 2023 | 14.44 | 14.60 | 14.23 | 14.53 | 61,935 | +0.20(+1.38%) |
Oct 27, 2023 | 14.43 | 14.43 | 14.15 | 14.33 | 52,350 | -0.17(-1.16%) |
Oct 26, 2023 | 14.49 | 14.64 | 14.44 | 14.50 | 23,250 | +0.02(+0.14%) |
Oct 25, 2023 | 14.54 | 14.78 | 14.35 | 14.48 | 60,974 | -0.13(-0.88%) |
Oct 24, 2023 | 14.33 | 14.64 | 14.22 | 14.60 | 61,174 | +0.40(+2.79%) |
Oct 23, 2023 | 14.20 | 14.27 | 14.07 | 14.21 | 27,901 | +0.05(+0.35%) |
Oct 20, 2023 | 14.52 | 14.57 | 14.12 | 14.16 | 43,499 | -0.28(-1.92%) |
Oct 19, 2023 | 14.59 | 14.63 | 14.41 | 14.44 | 31,487 | -0.11(-0.75%) |
Oct 18, 2023 | 14.72 | 14.73 | 14.52 | 14.55 | 43,416 | -0.22(-1.48%) |
Oct 17, 2023 | 14.72 | 14.96 | 14.72 | 14.76 | 55,126 | -0.06(-0.40%) |
Oct 16, 2023 | 14.70 | 14.84 | 14.67 | 14.82 | 40,498 | +0.21(+1.42%) |
Oct 13, 2023 | 14.81 | 14.88 | 14.54 | 14.61 | 35,394 | -0.30(-1.99%) |
Oct 12, 2023 | 15.17 | 15.21 | 14.78 | 14.91 | 37,625 | -0.10(-0.66%) |
Oct 11, 2023 | 14.80 | 15.04 | 14.70 | 15.01 | 45,452 | +0.31(+2.09%) |
Oct 10, 2023 | 14.85 | 15.00 | 14.70 | 14.70 | 66,076 | -0.16(-1.07%) |
Oct 09, 2023 | 14.41 | 15.00 | 14.38 | 14.86 | 84,361 | +0.64(+4.53%) |
Oct 06, 2023 | 13.88 | 14.83 | 13.88 | 14.22 | 241,414 | -1.45(-9.24%) |
Oct 05, 2023 | 15.81 | 15.86 | 15.52 | 15.67 | 159,386 | +0.12(+0.76%) |
Oct 04, 2023 | 15.46 | 15.62 | 15.30 | 15.55 | 71,519 | +0.09(+0.58%) |
Oct 03, 2023 | 15.38 | 15.49 | 15.05 | 15.46 | 54,452 | +0.11(+0.71%) |
Oct 02, 2023 | 15.28 | 15.42 | 15.13 | 15.35 | 58,781 | -0.05(-0.32%) |
Sep 29, 2023 | 15.74 | 15.74 | 15.37 | 15.40 | 54,464 | -0.09(-0.61%) |
Sep 28, 2023 | 15.85 | 15.85 | 15.32 | 15.49 | 97,125 | -0.30(-1.93%) |
Sep 27, 2023 | 15.48 | 15.96 | 15.31 | 15.80 | 113,162 | +0.31(+2.03%) |
Sep 26, 2023 | 15.38 | 15.56 | 15.35 | 15.48 | 78,576 | -0.01(-0.06%) |
Sep 25, 2023 | 15.38 | 15.53 | 15.48 | 15.49 | 37,046 | +0.12(+0.77%) |
Sep 22, 2023 | 15.32 | 15.44 | 15.31 | 15.37 | 59,151 | -0.04(-0.25%) |
Sep 21, 2023 | 15.03 | 15.51 | 15.03 | 15.41 | 89,177 | +0.38(+2.55%) |
Sep 20, 2023 | 15.41 | 15.41 | 15.03 | 15.03 | 102,350 | -0.36(-2.36%) |
Sep 19, 2023 | 15.39 | 15.43 | 15.20 | 15.39 | 51,753 | +0.05(+0.32%) |
Sep 18, 2023 | 15.35 | 15.39 | 15.30 | 15.34 | 58,143 | +0.05(+0.32%) |
Sep 15, 2023 | 15.01 | 15.37 | 15.00 | 15.30 | 258,206 | +0.29(+1.90%) |
Sep 14, 2023 | 14.32 | 15.06 | 14.32 | 15.01 | 118,449 | +0.77(+5.39%) |
Sep 13, 2023 | 14.24 | 14.51 | 14.09 | 14.24 | 99,592 | +0.16(+1.12%) |
Sep 12, 2023 | 13.15 | 14.30 | 13.15 | 14.09 | 263,244 | +0.89(+6.71%) |
Sep 11, 2023 | 13.04 | 13.25 | 13.03 | 13.20 | 44,302 | +0.16(+1.21%) |
Sep 08, 2023 | 13.15 | 13.17 | 13.03 | 13.04 | 34,784 | -0.08(-0.60%) |
Sep 07, 2023 | 13.23 | 13.26 | 12.92 | 13.12 | 53,410 | -0.07(-0.52%) |
Sep 06, 2023 | 13.36 | 13.36 | 13.10 | 13.19 | 29,645 | -0.11(-0.81%) |
Sep 05, 2023 | 13.37 | 13.37 | 12.94 | 13.30 | 72,943 | -0.18(-1.31%) |
Sep 01, 2023 | 13.44 | 13.67 | 13.44 | 13.48 | 35,128 | +0.07(+0.51%) |
Aug 31, 2023 | 13.67 | 13.71 | 13.37 | 13.41 | 53,242 | -0.21(-1.52%) |
Aug 30, 2023 | 13.68 | 13.79 | 13.54 | 13.61 | 46,405 | -0.06(-0.43%) |
Aug 29, 2023 | 13.68 | 13.86 | 13.60 | 13.67 | 57,934 | -0.03(-0.22%) |
Aug 28, 2023 | 13.57 | 13.86 | 13.57 | 13.70 | 34,457 | +0.14(+1.02%) |
Aug 25, 2023 | 13.46 | 13.69 | 13.41 | 13.56 | 30,125 | +0.14(+1.03%) |
Aug 24, 2023 | 13.37 | 13.45 | 13.25 | 13.43 | 41,848 | -0.04(-0.29%) |
Aug 23, 2023 | 13.47 | 13.55 | 13.40 | 13.47 | 35,508 | -0.01(-0.07%) |
Aug 22, 2023 | 13.64 | 13.64 | 13.38 | 13.48 | 33,611 | -0.10(-0.72%) |
Aug 21, 2023 | 13.68 | 13.80 | 13.55 | 13.57 | 42,993 | -0.13(-0.93%) |
Aug 18, 2023 | 13.72 | 13.89 | 13.58 | 13.70 | 50,062 | -0.14(-0.99%) |
Aug 17, 2023 | 13.97 | 14.25 | 13.77 | 13.84 | 32,457 | -0.01(-0.07%) |
Aug 16, 2023 | 13.87 | 14.00 | 13.72 | 13.85 | 47,110 | -0.02(-0.14%) |
Aug 15, 2023 | 14.00 | 14.07 | 13.85 | 13.87 | 33,439 | -0.15(-1.05%) |
Aug 14, 2023 | 13.98 | 14.07 | 13.98 | 14.02 | 47,398 | +0.00(+0.00%) |
Aug 11, 2023 | 13.98 | 14.09 | 13.95 | 14.02 | 53,675 | +0.02(+0.14%) |
Aug 10, 2023 | 14.08 | 14.14 | 13.91 | 14.00 | 39,818 | -0.07(-0.49%) |
Aug 09, 2023 | 14.05 | 14.12 | 13.95 | 14.07 | 31,400 | +0.05(+0.35%) |
Aug 08, 2023 | 14.34 | 14.18 | 13.97 | 14.02 | 46,875 | -0.28(-1.93%) |
Aug 07, 2023 | 14.15 | 14.65 | 14.15 | 14.29 | 132,490 | +0.15(+1.04%) |
Aug 04, 2023 | 14.67 | 14.84 | 14.12 | 14.14 | 198,142 | -0.45(-3.10%) |
Aug 03, 2023 | 14.59 | 14.77 | 14.41 | 14.60 | 130,481 | +0.08(+0.54%) |
Aug 02, 2023 | 14.27 | 14.54 | 14.27 | 14.52 | 67,750 | +0.19(+1.30%) |
Aug 01, 2023 | 14.25 | 14.38 | 14.11 | 14.33 | 32,389 | +0.04(+0.28%) |
Jul 31, 2023 | 14.27 | 14.30 | 14.10 | 14.29 | 36,763 | +0.07(+0.48%) |
Jul 28, 2023 | 14.19 | 14.27 | 14.15 | 14.22 | 26,430 | +0.09(+0.63%) |
Jul 27, 2023 | 14.34 | 14.34 | 14.02 | 14.13 | 38,142 | -0.17(-1.17%) |
Jul 26, 2023 | 14.48 | 14.60 | 14.30 | 14.30 | 41,845 | -0.16(-1.09%) |
Jul 25, 2023 | 14.42 | 14.63 | 14.36 | 14.46 | 33,363 | -0.05(-0.34%) |
Jul 24, 2023 | 14.27 | 14.64 | 14.27 | 14.51 | 37,659 | +0.21(+1.44%) |
Jul 21, 2023 | 14.45 | 14.45 | 14.10 | 14.30 | 71,694 | -0.10(-0.68%) |
Jul 20, 2023 | 14.26 | 14.40 | 13.85 | 14.40 | 52,526 | +0.18(+1.24%) |
Jul 19, 2023 | 14.53 | 14.62 | 13.98 | 14.22 | 141,525 | -0.30(-2.10%) |
Jul 18, 2023 | 14.46 | 14.74 | 14.46 | 14.53 | 128,356 | +0.07(+0.48%) |
Jul 17, 2023 | 14.16 | 14.49 | 14.08 | 14.46 | 93,563 | +0.38(+2.73%) |
Jul 14, 2023 | 13.98 | 14.14 | 13.91 | 14.08 | 87,019 | +0.20(+1.42%) |
Jul 13, 2023 | 13.72 | 13.93 | 13.67 | 13.88 | 63,252 | +0.19(+1.37%) |
Jul 12, 2023 | 13.76 | 13.87 | 13.59 | 13.69 | 73,839 | +0.02(+0.14%) |
Jul 11, 2023 | 13.52 | 13.68 | 13.36 | 13.67 | 77,823 | +0.14(+1.02%) |
Jul 10, 2023 | 13.49 | 13.75 | 13.33 | 13.53 | 66,529 | +0.07(+0.51%) |
Jul 07, 2023 | 14.01 | 14.08 | 13.28 | 13.47 | 142,256 | -0.48(-3.46%) |
Jul 06, 2023 | 14.47 | 14.47 | 13.78 | 13.95 | 142,144 | +0.13(+0.92%) |
Jul 05, 2023 | 13.58 | 13.86 | 13.48 | 13.82 | 92,442 | +0.29(+2.11%) |
Jul 03, 2023 | 13.60 | 13.63 | 13.44 | 13.53 | 35,755 | -0.04(-0.29%) |
Jun 30, 2023 | 13.79 | 13.87 | 13.38 | 13.57 | 67,280 | -0.09(-0.68%) |
Jun 29, 2023 | 13.20 | 13.69 | 13.20 | 13.67 | 78,502 | +0.52(+3.93%) |
Jun 28, 2023 | 13.26 | 13.26 | 13.11 | 13.15 | 51,901 | -0.06(-0.44%) |
Jun 27, 2023 | 13.21 | 13.35 | 13.18 | 13.21 | 39,229 | +0.00(+0.00%) |
Jun 26, 2023 | 13.55 | 13.62 | 13.17 | 13.21 | 56,627 | -0.38(-2.80%) |
Jun 23, 2023 | 13.66 | 13.66 | 13.39 | 13.59 | 158,644 | -0.15(-1.06%) |
Jun 22, 2023 | 14.04 | 14.04 | 13.66 | 13.74 | 61,147 | -0.31(-2.22%) |
Jun 21, 2023 | 13.81 | 14.13 | 13.73 | 14.05 | 67,565 | +0.20(+1.48%) |
Jun 20, 2023 | 13.64 | 13.90 | 13.53 | 13.84 | 70,444 | +0.27(+2.01%) |
Jun 16, 2023 | 13.48 | 13.64 | 13.46 | 13.57 | 112,016 | +0.21(+1.61%) |