Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.43 | 15.50 | 15.28 | 15.43 | 19,084 | +0.20(+1.28%) |
May 30, 2024 | 15.12 | 15.26 | 15.12 | 15.23 | 7,846 | +0.53(+3.57%) |
May 29, 2024 | 14.71 | 14.76 | 14.65 | 14.71 | 8,335 | -0.08(-0.57%) |
May 28, 2024 | 14.75 | 14.87 | 14.72 | 14.79 | 13,613 | +0.08(+0.54%) |
May 24, 2024 | 14.49 | 14.71 | 14.49 | 14.71 | 8,716 | +0.10(+0.68%) |
May 23, 2024 | 14.76 | 14.76 | 14.59 | 14.61 | 7,934 | +0.06(+0.41%) |
May 22, 2024 | 14.60 | 14.65 | 14.55 | 14.55 | 17,399 | -0.05(-0.38%) |
May 21, 2024 | 14.61 | 14.67 | 14.55 | 14.61 | 5,540 | -0.08(-0.58%) |
May 20, 2024 | 14.65 | 14.69 | 14.52 | 14.69 | 20,005 | +0.09(+0.62%) |
May 17, 2024 | 14.54 | 14.76 | 14.54 | 14.60 | 8,273 | +0.28(+1.96%) |
May 16, 2024 | 14.33 | 14.39 | 14.32 | 14.32 | 8,824 | +0.19(+1.34%) |
May 15, 2024 | 13.94 | 14.13 | 13.94 | 14.13 | 14,328 | -0.02(-0.14%) |
May 14, 2024 | 14.08 | 14.15 | 14.00 | 14.15 | 110,932 | +0.21(+1.51%) |
May 13, 2024 | 14.04 | 14.06 | 13.94 | 13.94 | 16,796 | +0.04(+0.29%) |
May 10, 2024 | 13.70 | 14.22 | 13.70 | 13.90 | 8,710 | -0.09(-0.64%) |
May 09, 2024 | 13.95 | 14.15 | 13.82 | 13.99 | 8,642 | +0.14(+1.01%) |
May 08, 2024 | 13.78 | 13.85 | 13.75 | 13.85 | 5,151 | -0.34(-2.40%) |
May 07, 2024 | 14.11 | 14.22 | 14.03 | 14.19 | 13,875 | -0.15(-1.05%) |
May 06, 2024 | 14.24 | 14.50 | 14.24 | 14.34 | 12,085 | +0.40(+2.87%) |
May 03, 2024 | 14.09 | 14.11 | 13.94 | 13.94 | 9,307 | -0.58(-3.99%) |
May 02, 2024 | 14.62 | 14.71 | 14.52 | 14.52 | 6,823 | -0.15(-1.02%) |
May 01, 2024 | 14.54 | 14.85 | 14.43 | 14.67 | 41,162 | +0.06(+0.41%) |
Apr 30, 2024 | 14.52 | 14.67 | 14.48 | 14.61 | 13,408 | -0.23(-1.55%) |
Apr 29, 2024 | 14.70 | 14.84 | 14.55 | 14.84 | 19,167 | +0.17(+1.17%) |
Apr 26, 2024 | 14.67 | 14.69 | 14.47 | 14.67 | 7,811 | +0.07(+0.47%) |
Apr 25, 2024 | 14.58 | 14.67 | 14.50 | 14.60 | 8,154 | -0.27(-1.82%) |
Apr 24, 2024 | 14.74 | 14.87 | 14.71 | 14.87 | 5,150 | -0.13(-0.87%) |
Apr 23, 2024 | 14.93 | 15.03 | 14.92 | 15.00 | 4,468 | +0.28(+1.90%) |
Apr 22, 2024 | 14.66 | 14.73 | 14.58 | 14.72 | 15,782 | +0.16(+1.10%) |
Apr 19, 2024 | 14.51 | 14.56 | 14.45 | 14.56 | 42,232 | +0.14(+0.97%) |
Apr 18, 2024 | 14.45 | 14.60 | 14.42 | 14.42 | 11,190 | -0.12(-0.83%) |
Apr 17, 2024 | 14.50 | 14.54 | 14.35 | 14.54 | 18,895 | +0.19(+1.32%) |
Apr 16, 2024 | 14.40 | 14.40 | 14.25 | 14.35 | 14,859 | -0.35(-2.38%) |
Apr 15, 2024 | 14.69 | 14.71 | 14.54 | 14.70 | 6,014 | +0.23(+1.59%) |
Apr 12, 2024 | 14.53 | 14.58 | 14.47 | 14.47 | 5,292 | -0.17(-1.16%) |
Apr 11, 2024 | 14.43 | 14.64 | 14.43 | 14.64 | 21,376 | -0.16(-1.08%) |
Apr 10, 2024 | 14.74 | 14.84 | 14.71 | 14.80 | 11,932 | -0.12(-0.82%) |
Apr 09, 2024 | 15.12 | 15.12 | 14.88 | 14.92 | 10,912 | -0.27(-1.78%) |
Apr 08, 2024 | 15.16 | 15.22 | 15.12 | 15.19 | 129,224 | -0.08(-0.50%) |
Apr 05, 2024 | 15.12 | 15.27 | 15.12 | 15.27 | 12,250 | +0.16(+1.06%) |
Apr 04, 2024 | 15.22 | 15.24 | 15.10 | 15.11 | 9,882 | -0.12(-0.79%) |
Apr 03, 2024 | 15.14 | 15.23 | 15.08 | 15.23 | 20,745 | +0.35(+2.35%) |
Apr 02, 2024 | 14.99 | 14.99 | 14.84 | 14.88 | 375,094 | -0.10(-0.67%) |
Apr 01, 2024 | 15.10 | 15.11 | 14.84 | 14.98 | 37,174 | -0.28(-1.86%) |
Mar 28, 2024 | 15.25 | 15.28 | 14.98 | 15.26 | 7,598 | +0.17(+1.15%) |
Mar 27, 2024 | 14.95 | 15.09 | 14.95 | 15.09 | 3,194 | +0.00(+0.00%) |
Mar 26, 2024 | 15.00 | 15.16 | 14.96 | 15.09 | 20,005 | +0.09(+0.60%) |
Mar 25, 2024 | 15.00 | 15.00 | 14.95 | 15.00 | 10,530 | +0.11(+0.74%) |
Mar 22, 2024 | 14.94 | 14.94 | 14.77 | 14.89 | 5,688 | -0.26(-1.72%) |
Mar 21, 2024 | 15.00 | 15.15 | 14.96 | 15.15 | 13,739 | -0.13(-0.84%) |
Mar 20, 2024 | 15.04 | 15.33 | 14.99 | 15.28 | 7,786 | -0.07(-0.47%) |
Mar 19, 2024 | 15.12 | 15.35 | 15.12 | 15.35 | 7,923 | +0.27(+1.78%) |
Mar 18, 2024 | 14.97 | 15.10 | 14.97 | 15.08 | 9,158 | -0.04(-0.25%) |
Mar 15, 2024 | 15.04 | 15.12 | 15.00 | 15.12 | 13,308 | +0.02(+0.12%) |
Mar 14, 2024 | 15.05 | 15.13 | 15.02 | 15.10 | 20,226 | -0.19(-1.23%) |
Mar 13, 2024 | 15.21 | 15.30 | 15.19 | 15.29 | 8,431 | +0.31(+2.07%) |
Mar 12, 2024 | 14.87 | 14.98 | 14.87 | 14.98 | 39,979 | +0.03(+0.20%) |
Mar 11, 2024 | 14.94 | 14.96 | 14.78 | 14.95 | 18,784 | -0.15(-0.99%) |
Mar 08, 2024 | 15.09 | 15.10 | 15.03 | 15.10 | 9,981 | +0.27(+1.82%) |
Mar 07, 2024 | 14.87 | 14.89 | 14.77 | 14.83 | 6,544 | +0.01(+0.07%) |
Mar 06, 2024 | 14.85 | 14.86 | 14.70 | 14.82 | 7,480 | +0.10(+0.68%) |
Mar 05, 2024 | 14.87 | 14.87 | 14.72 | 14.72 | 20,770 | -0.29(-1.93%) |
Mar 04, 2024 | 15.08 | 15.10 | 14.97 | 15.01 | 17,393 | +0.16(+1.08%) |
Mar 01, 2024 | 14.87 | 14.91 | 14.80 | 14.85 | 9,602 | +0.14(+0.95%) |
Feb 29, 2024 | 14.56 | 14.95 | 14.55 | 14.71 | 17,639 | +0.41(+2.83%) |
Feb 28, 2024 | 14.30 | 14.36 | 14.29 | 14.30 | 6,532 | +0.13(+0.92%) |
Feb 27, 2024 | 14.18 | 14.19 | 14.10 | 14.18 | 13,861 | -0.00(-0.04%) |
Feb 26, 2024 | 14.33 | 14.33 | 14.09 | 14.18 | 8,705 | +0.08(+0.55%) |
Feb 23, 2024 | 14.05 | 14.11 | 14.03 | 14.10 | 15,112 | +0.11(+0.75%) |
Feb 22, 2024 | 13.92 | 14.05 | 13.90 | 14.00 | 9,533 | +0.03(+0.19%) |
Feb 21, 2024 | 13.96 | 14.02 | 13.92 | 13.97 | 14,217 | -0.03(-0.21%) |
Feb 20, 2024 | 13.93 | 14.02 | 13.93 | 14.00 | 8,054 | -0.05(-0.36%) |
Feb 16, 2024 | 14.04 | 14.05 | 13.88 | 14.05 | 28,495 | -0.08(-0.57%) |
Feb 15, 2024 | 14.12 | 14.13 | 14.06 | 14.13 | 6,738 | +0.13(+0.94%) |
Feb 14, 2024 | 14.08 | 14.08 | 13.98 | 14.00 | 23,571 | -0.20(-1.42%) |
Feb 13, 2024 | 14.09 | 14.22 | 14.01 | 14.20 | 15,412 | +0.03(+0.21%) |
Feb 12, 2024 | 14.17 | 14.18 | 14.06 | 14.17 | 36,786 | +0.10(+0.74%) |
Feb 09, 2024 | 13.99 | 14.08 | 13.98 | 14.07 | 5,553 | +0.24(+1.76%) |
Feb 08, 2024 | 13.89 | 13.90 | 13.76 | 13.82 | 6,341 | -0.18(-1.26%) |
Feb 07, 2024 | 13.93 | 14.00 | 13.88 | 14.00 | 3,423 | -0.13(-0.93%) |
Feb 06, 2024 | 14.16 | 14.17 | 13.96 | 14.13 | 9,673 | -0.24(-1.66%) |
Feb 05, 2024 | 14.27 | 14.42 | 14.27 | 14.37 | 11,819 | -0.15(-1.01%) |
Feb 02, 2024 | 14.48 | 14.54 | 14.38 | 14.52 | 10,165 | +0.96(+7.06%) |
Feb 01, 2024 | 13.52 | 13.59 | 13.37 | 13.56 | 10,441 | -0.01(-0.06%) |
Jan 31, 2024 | 13.56 | 13.60 | 13.50 | 13.57 | 4,366 | -0.07(-0.54%) |
Jan 30, 2024 | 13.62 | 13.64 | 13.61 | 13.64 | 3,241 | +0.10(+0.74%) |
Jan 29, 2024 | 13.60 | 13.67 | 13.49 | 13.54 | 12,630 | -0.34(-2.45%) |
Jan 26, 2024 | 13.86 | 13.88 | 13.82 | 13.88 | 8,729 | +0.03(+0.22%) |
Jan 25, 2024 | 13.78 | 13.87 | 13.75 | 13.85 | 11,747 | +0.06(+0.44%) |
Jan 24, 2024 | 13.72 | 13.81 | 13.71 | 13.79 | 3,404 | +0.32(+2.38%) |
Jan 23, 2024 | 13.60 | 13.60 | 13.47 | 13.47 | 3,460 | -0.32(-2.30%) |
Jan 22, 2024 | 13.71 | 13.79 | 13.67 | 13.79 | 4,366 | +0.30(+2.22%) |
Jan 19, 2024 | 13.46 | 13.49 | 13.44 | 13.49 | 1,269 | +0.04(+0.28%) |
Jan 18, 2024 | 13.49 | 13.56 | 13.41 | 13.45 | 6,189 | -0.10(-0.74%) |
Jan 17, 2024 | 13.64 | 13.64 | 13.53 | 13.55 | 7,717 | -0.15(-1.08%) |
Jan 16, 2024 | 13.70 | 13.72 | 13.63 | 13.70 | 52,841 | -0.33(-2.34%) |
Jan 12, 2024 | 14.08 | 14.17 | 14.03 | 14.03 | 3,797 | +0.07(+0.53%) |
Jan 11, 2024 | 13.89 | 13.95 | 13.86 | 13.95 | 3,030 | +0.00(+0.01%) |
Jan 10, 2024 | 13.85 | 14.05 | 13.83 | 13.95 | 1,900 | +0.05(+0.40%) |
Jan 09, 2024 | 13.88 | 13.89 | 13.84 | 13.89 | 2,470 | -0.16(-1.17%) |
Jan 08, 2024 | 13.99 | 14.06 | 13.99 | 14.06 | 2,174 | +0.02(+0.17%) |
Jan 05, 2024 | 13.84 | 14.11 | 13.84 | 14.04 | 11,645 | +0.27(+1.93%) |
Jan 04, 2024 | 13.65 | 13.86 | 13.65 | 13.77 | 13,214 | +0.45(+3.38%) |
Jan 03, 2024 | 13.31 | 13.32 | 13.25 | 13.32 | 2,723 | -0.19(-1.41%) |
Jan 02, 2024 | 13.44 | 13.51 | 13.38 | 13.51 | 2,421 | +0.19(+1.43%) |
Dec 29, 2023 | 13.36 | 13.36 | 13.32 | 13.32 | 1,958 | +0.00(+0.00%) |
Dec 28, 2023 | 13.43 | 13.43 | 13.32 | 13.32 | 7,684 | -0.27(-1.99%) |
Dec 27, 2023 | 13.40 | 13.59 | 13.33 | 13.59 | 2,554 | +0.43(+3.24%) |
Dec 26, 2023 | 13.56 | 13.56 | 12.71 | 13.16 | 2,243 | +0.11(+0.87%) |
Dec 22, 2023 | 13.10 | 13.15 | 13.05 | 13.05 | 3,260 | +0.02(+0.15%) |
Dec 21, 2023 | 13.05 | 13.05 | 12.94 | 13.03 | 30,699 | -0.22(-1.66%) |
Dec 20, 2023 | 13.10 | 13.25 | 12.97 | 13.25 | 3,518 | -0.23(-1.71%) |
Dec 19, 2023 | 13.22 | 13.48 | 13.17 | 13.48 | 3,217 | +0.49(+3.80%) |
Dec 18, 2023 | 12.97 | 13.14 | 12.96 | 12.99 | 1,359 | -0.21(-1.62%) |
Dec 15, 2023 | 13.10 | 13.20 | 13.10 | 13.20 | 5,078 | +0.08(+0.61%) |
Dec 14, 2023 | 13.04 | 13.23 | 13.04 | 13.12 | 9,640 | -0.02(-0.15%) |
Dec 13, 2023 | 12.99 | 13.17 | 12.90 | 13.14 | 14,249 | +0.30(+2.34%) |
Dec 12, 2023 | 12.91 | 12.91 | 12.84 | 12.84 | 4,440 | -0.18(-1.38%) |
Dec 11, 2023 | 12.94 | 13.04 | 12.94 | 13.02 | 6,301 | +0.04(+0.31%) |
Dec 08, 2023 | 12.97 | 12.98 | 12.93 | 12.98 | 2,499 | +0.02(+0.15%) |
Dec 07, 2023 | 12.80 | 12.96 | 12.80 | 12.96 | 5,646 | -0.18(-1.37%) |
Dec 06, 2023 | 13.06 | 13.27 | 13.01 | 13.14 | 10,506 | +0.04(+0.31%) |
Dec 05, 2023 | 13.15 | 13.15 | 13.10 | 13.10 | 13,667 | +0.08(+0.61%) |
Dec 04, 2023 | 13.06 | 13.06 | 12.98 | 13.02 | 6,122 | +0.00(+0.00%) |
Dec 01, 2023 | 12.98 | 13.03 | 12.98 | 13.02 | 7,326 | +0.02(+0.15%) |
Nov 30, 2023 | 12.94 | 13.02 | 12.94 | 13.00 | 8,707 | +0.00(+0.00%) |
Nov 29, 2023 | 12.95 | 13.01 | 12.91 | 13.00 | 6,487 | +0.04(+0.31%) |
Nov 28, 2023 | 13.06 | 13.06 | 12.95 | 12.96 | 6,938 | -0.09(-0.72%) |
Nov 27, 2023 | 13.08 | 13.08 | 13.00 | 13.05 | 5,315 | +0.01(+0.11%) |
Nov 24, 2023 | 13.02 | 13.04 | 13.01 | 13.04 | 1,423 | +0.15(+1.16%) |
Nov 22, 2023 | 12.82 | 12.89 | 12.74 | 12.89 | 6,924 | -0.06(-0.46%) |
Nov 21, 2023 | 12.96 | 13.05 | 12.92 | 12.95 | 5,116 | -0.15(-1.15%) |
Nov 20, 2023 | 13.04 | 13.10 | 13.04 | 13.10 | 7,434 | +0.09(+0.69%) |
Nov 17, 2023 | 12.90 | 13.01 | 12.87 | 13.01 | 9,095 | +0.40(+3.17%) |
Nov 16, 2023 | 12.66 | 12.83 | 12.61 | 12.61 | 3,564 | +0.01(+0.08%) |
Nov 15, 2023 | 12.66 | 12.66 | 12.60 | 12.60 | 18,028 | +0.28(+2.27%) |
Nov 14, 2023 | 12.20 | 12.34 | 12.20 | 12.32 | 13,469 | +0.31(+2.58%) |
Nov 13, 2023 | 11.90 | 12.05 | 11.90 | 12.01 | 12,573 | +0.10(+0.84%) |
Nov 10, 2023 | 11.79 | 11.97 | 11.79 | 11.91 | 14,641 | +0.01(+0.08%) |
Nov 09, 2023 | 12.00 | 12.15 | 11.90 | 11.90 | 10,088 | -0.06(-0.50%) |
Nov 08, 2023 | 11.96 | 12.05 | 11.92 | 11.96 | 17,613 | -0.17(-1.40%) |
Nov 07, 2023 | 11.96 | 12.13 | 11.96 | 12.13 | 12,677 | -0.07(-0.57%) |
Nov 06, 2023 | 12.07 | 12.20 | 12.04 | 12.20 | 6,753 | +0.22(+1.83%) |
Nov 03, 2023 | 12.00 | 12.07 | 11.97 | 11.98 | 15,174 | +0.01(+0.09%) |
Nov 02, 2023 | 11.94 | 11.97 | 11.80 | 11.97 | 38,192 | +0.19(+1.61%) |
Nov 01, 2023 | 11.77 | 11.82 | 11.72 | 11.78 | 9,274 | +0.13(+1.12%) |
Oct 31, 2023 | 11.68 | 11.71 | 11.63 | 11.65 | 131,607 | -0.07(-0.60%) |
Oct 30, 2023 | 11.67 | 11.72 | 11.63 | 11.72 | 20,000 | +0.29(+2.54%) |
Oct 27, 2023 | 11.48 | 11.68 | 11.37 | 11.43 | 29,623 | +0.78(+7.32%) |
Oct 26, 2023 | 10.80 | 10.83 | 10.65 | 10.65 | 12,004 | -0.33(-3.01%) |
Oct 25, 2023 | 11.05 | 11.10 | 10.98 | 10.98 | 20,211 | -0.19(-1.70%) |
Oct 24, 2023 | 11.19 | 11.30 | 11.13 | 11.17 | 26,799 | -0.15(-1.33%) |
Oct 23, 2023 | 11.27 | 11.38 | 11.27 | 11.32 | 19,508 | -0.19(-1.65%) |
Oct 20, 2023 | 11.59 | 11.59 | 11.49 | 11.51 | 9,290 | -0.16(-1.37%) |
Oct 19, 2023 | 11.66 | 11.70 | 11.65 | 11.67 | 8,475 | +0.01(+0.09%) |
Oct 18, 2023 | 11.71 | 11.82 | 11.61 | 11.66 | 269,011 | -0.01(-0.09%) |
Oct 17, 2023 | 11.63 | 11.69 | 11.59 | 11.67 | 7,908 | +0.01(+0.09%) |
Oct 16, 2023 | 11.63 | 11.66 | 11.62 | 11.66 | 3,021 | +0.13(+1.13%) |
Oct 13, 2023 | 11.57 | 11.57 | 11.49 | 11.53 | 8,197 | -0.14(-1.20%) |
Oct 12, 2023 | 11.71 | 11.72 | 11.67 | 11.67 | 8,595 | -0.01(-0.09%) |
Oct 11, 2023 | 11.69 | 11.71 | 11.63 | 11.68 | 5,278 | +0.23(+2.01%) |
Oct 10, 2023 | 11.46 | 11.53 | 11.45 | 11.45 | 7,191 | +0.12(+1.06%) |
Oct 09, 2023 | 11.31 | 11.34 | 11.26 | 11.33 | 10,341 | -0.18(-1.56%) |
Oct 06, 2023 | 11.44 | 11.51 | 11.39 | 11.51 | 5,342 | +0.21(+1.86%) |
Oct 05, 2023 | 11.26 | 11.33 | 11.22 | 11.30 | 7,010 | +0.10(+0.85%) |
Oct 04, 2023 | 11.12 | 11.23 | 11.10 | 11.21 | 19,584 | +0.14(+1.30%) |
Oct 03, 2023 | 11.15 | 11.15 | 11.04 | 11.06 | 11,283 | -0.26(-2.28%) |
Oct 02, 2023 | 11.30 | 11.34 | 11.29 | 11.32 | 3,670 | -0.33(-2.83%) |
Sep 29, 2023 | 11.63 | 11.68 | 11.53 | 11.65 | 4,720 | +0.01(+0.09%) |
Sep 28, 2023 | 11.66 | 11.71 | 11.63 | 11.64 | 7,228 | +0.17(+1.48%) |
Sep 27, 2023 | 11.52 | 11.56 | 11.47 | 11.47 | 12,446 | -0.08(-0.74%) |
Sep 26, 2023 | 11.57 | 11.75 | 11.52 | 11.55 | 5,713 | -0.06(-0.50%) |
Sep 25, 2023 | 11.57 | 11.62 | 11.60 | 11.61 | 10,499 | -0.22(-1.84%) |
Sep 22, 2023 | 11.80 | 12.00 | 11.80 | 11.83 | 5,520 | +0.01(+0.08%) |
Sep 21, 2023 | 11.87 | 11.95 | 11.81 | 11.82 | 5,445 | +0.07(+0.60%) |
Sep 20, 2023 | 11.84 | 11.86 | 11.75 | 11.75 | 62,034 | +0.42(+3.71%) |
Sep 19, 2023 | 11.23 | 11.40 | 11.23 | 11.33 | 20,514 | +0.10(+0.88%) |
Sep 18, 2023 | 11.23 | 11.28 | 11.18 | 11.23 | 6,490 | -0.07(-0.61%) |
Sep 15, 2023 | 11.36 | 11.39 | 11.25 | 11.30 | 6,848 | -0.02(-0.22%) |
Sep 14, 2023 | 11.25 | 11.36 | 11.25 | 11.32 | 15,411 | +0.13(+1.21%) |
Sep 13, 2023 | 11.17 | 11.23 | 11.13 | 11.19 | 9,448 | -0.03(-0.27%) |
Sep 12, 2023 | 11.16 | 11.30 | 11.12 | 11.22 | 20,794 | +0.03(+0.27%) |
Sep 11, 2023 | 11.22 | 11.22 | 11.17 | 11.19 | 8,961 | +0.15(+1.36%) |
Sep 08, 2023 | 10.97 | 11.10 | 10.97 | 11.04 | 13,222 | -0.13(-1.16%) |
Sep 07, 2023 | 11.18 | 11.25 | 11.12 | 11.17 | 11,413 | -0.05(-0.49%) |
Sep 06, 2023 | 11.30 | 11.36 | 11.13 | 11.22 | 16,141 | -0.03(-0.22%) |
Sep 05, 2023 | 11.30 | 11.30 | 11.24 | 11.25 | 7,182 | +0.06(+0.54%) |
Sep 01, 2023 | 11.31 | 11.31 | 11.17 | 11.19 | 3,519 | -0.05(-0.44%) |
Aug 31, 2023 | 11.30 | 11.43 | 11.23 | 11.24 | 24,336 | -0.26(-2.26%) |
Aug 30, 2023 | 11.41 | 11.65 | 11.41 | 11.50 | 9,001 | -0.06(-0.52%) |
Aug 29, 2023 | 11.49 | 11.61 | 11.44 | 11.56 | 11,124 | +0.12(+1.04%) |
Aug 28, 2023 | 11.42 | 11.48 | 11.42 | 11.44 | 7,337 | +0.13(+1.16%) |
Aug 25, 2023 | 11.32 | 11.36 | 11.14 | 11.31 | 11,784 | -0.04(-0.31%) |
Aug 24, 2023 | 11.38 | 11.53 | 11.31 | 11.35 | 6,902 | -0.16(-1.43%) |
Aug 23, 2023 | 11.44 | 11.60 | 11.41 | 11.51 | 6,593 | +0.01(+0.09%) |
Aug 22, 2023 | 11.58 | 11.63 | 11.50 | 11.50 | 11,852 | -0.21(-1.79%) |
Aug 21, 2023 | 11.81 | 11.81 | 11.65 | 11.71 | 10,279 | -0.03(-0.23%) |
Aug 18, 2023 | 11.68 | 11.74 | 11.68 | 11.74 | 15,407 | +0.10(+0.87%) |
Aug 17, 2023 | 11.70 | 11.75 | 11.63 | 11.64 | 12,679 | -0.05(-0.46%) |
Aug 16, 2023 | 11.89 | 11.89 | 11.69 | 11.69 | 7,807 | -0.05(-0.41%) |
Aug 15, 2023 | 11.72 | 11.90 | 11.70 | 11.74 | 9,106 | -0.08(-0.69%) |
Aug 14, 2023 | 11.93 | 11.95 | 11.82 | 11.82 | 14,031 | -0.47(-3.82%) |
Aug 11, 2023 | 11.96 | 12.29 | 11.92 | 12.29 | 17,817 | +0.01(+0.08%) |
Aug 10, 2023 | 12.10 | 12.37 | 12.10 | 12.28 | 5,122 | +0.23(+1.91%) |
Aug 09, 2023 | 12.09 | 12.09 | 12.00 | 12.05 | 1,852 | +0.12(+1.01%) |
Aug 08, 2023 | 11.89 | 11.95 | 11.87 | 11.93 | 11,581 | -0.19(-1.57%) |
Aug 07, 2023 | 12.06 | 12.12 | 12.05 | 12.12 | 2,461 | +0.07(+0.58%) |
Aug 04, 2023 | 12.04 | 12.05 | 11.99 | 12.05 | 25,841 | +0.22(+1.86%) |
Aug 03, 2023 | 11.84 | 11.90 | 11.83 | 11.83 | 11,768 | +0.13(+1.11%) |
Aug 02, 2023 | 11.60 | 11.72 | 11.60 | 11.70 | 7,839 | -0.08(-0.64%) |
Aug 01, 2023 | 11.77 | 11.91 | 11.74 | 11.78 | 6,121 | -0.07(-0.59%) |
Jul 31, 2023 | 11.85 | 11.98 | 11.84 | 11.85 | 5,308 | +0.01(+0.04%) |
Jul 28, 2023 | 11.78 | 11.90 | 11.76 | 11.84 | 9,251 | -0.32(-2.63%) |
Jul 27, 2023 | 12.22 | 12.30 | 12.16 | 12.16 | 12,305 | -0.19(-1.54%) |
Jul 26, 2023 | 12.27 | 12.35 | 12.27 | 12.35 | 7,048 | +0.00(+0.04%) |
Jul 25, 2023 | 12.33 | 12.41 | 12.31 | 12.35 | 11,054 | -0.10(-0.84%) |
Jul 24, 2023 | 12.25 | 12.50 | 12.25 | 12.45 | 18,009 | +0.19(+1.55%) |
Jul 21, 2023 | 12.38 | 12.41 | 12.26 | 12.26 | 4,161 | +0.07(+0.57%) |
Jul 20, 2023 | 12.16 | 12.21 | 12.16 | 12.19 | 10,918 | -0.17(-1.38%) |
Jul 19, 2023 | 12.34 | 12.38 | 12.34 | 12.36 | 2,898 | -0.18(-1.40%) |
Jul 18, 2023 | 12.52 | 12.55 | 12.52 | 12.54 | 1,313 | +0.01(+0.04%) |
Jul 17, 2023 | 12.55 | 12.55 | 12.52 | 12.53 | 2,540 | +0.17(+1.38%) |
Jul 14, 2023 | 12.34 | 12.47 | 12.34 | 12.36 | 3,104 | -0.15(-1.20%) |
Jul 13, 2023 | 12.53 | 12.58 | 12.46 | 12.51 | 52,174 | +0.20(+1.59%) |
Jul 12, 2023 | 12.19 | 12.34 | 12.16 | 12.31 | 162,551 | +0.09(+0.77%) |
Jul 11, 2023 | 12.27 | 12.30 | 12.19 | 12.22 | 204,115 | +0.07(+0.53%) |
Jul 10, 2023 | 12.17 | 12.17 | 12.15 | 12.15 | 2,581 | -0.09(-0.69%) |
Jul 07, 2023 | 12.19 | 12.26 | 12.12 | 12.24 | 6,437 | +0.09(+0.74%) |
Jul 06, 2023 | 12.12 | 12.15 | 12.07 | 12.15 | 9,816 | -0.22(-1.78%) |
Jul 05, 2023 | 12.39 | 12.39 | 12.34 | 12.37 | 8,982 | -0.08(-0.64%) |
Jul 03, 2023 | 12.30 | 12.47 | 12.30 | 12.45 | 11,352 | +0.21(+1.72%) |
Jun 30, 2023 | 12.09 | 12.24 | 12.09 | 12.24 | 7,699 | +0.20(+1.66%) |
Jun 29, 2023 | 11.95 | 12.06 | 11.95 | 12.04 | 5,433 | +0.15(+1.26%) |
Jun 28, 2023 | 11.89 | 11.90 | 11.85 | 11.89 | 10,171 | +0.05(+0.42%) |
Jun 27, 2023 | 11.75 | 11.86 | 11.74 | 11.84 | 13,283 | -0.02(-0.13%) |
Jun 26, 2023 | 11.86 | 11.88 | 11.86 | 11.86 | 2,923 | +0.17(+1.41%) |
Jun 23, 2023 | 11.69 | 11.69 | 11.65 | 11.69 | 6,693 | -0.30(-2.50%) |
Jun 22, 2023 | 12.01 | 12.04 | 11.94 | 11.99 | 11,481 | -0.35(-2.84%) |
Jun 21, 2023 | 12.21 | 12.36 | 12.18 | 12.34 | 10,385 | +0.21(+1.73%) |
Jun 20, 2023 | 12.13 | 12.21 | 12.06 | 12.13 | 10,614 | +0.04(+0.33%) |
Jun 16, 2023 | 12.00 | 12.13 | 12.00 | 12.09 | 8,833 | +0.09(+0.75%) |
Jun 15, 2023 | 11.92 | 12.00 | 11.92 | 12.00 | 27,570 | +0.20(+1.69%) |
Jun 14, 2023 | 11.81 | 11.86 | 11.78 | 11.80 | 2,664 | +0.06(+0.51%) |
Jun 13, 2023 | 11.80 | 11.80 | 11.74 | 11.74 | 14,625 | +0.04(+0.34%) |
Jun 12, 2023 | 11.72 | 11.72 | 11.65 | 11.70 | 8,129 | +0.07(+0.60%) |
Jun 09, 2023 | 11.60 | 11.64 | 11.60 | 11.63 | 11,352 | -0.12(-1.02%) |
Jun 08, 2023 | 11.76 | 11.76 | 11.72 | 11.75 | 9,393 | +0.14(+1.21%) |
Jun 07, 2023 | 11.40 | 11.61 | 11.40 | 11.61 | 13,573 | +0.85(+7.90%) |
Jun 06, 2023 | 10.68 | 10.83 | 10.68 | 10.76 | 19,107 | +0.01(+0.09%) |
Jun 05, 2023 | 10.61 | 10.76 | 10.61 | 10.75 | 13,583 | +0.03(+0.23%) |
Jun 02, 2023 | 10.73 | 10.75 | 10.68 | 10.72 | 7,693 | +0.26(+2.53%) |