Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 14.35 | 14.48 | 14.26 | 14.32 | 1,225,253 | -0.07(-0.49%) |
May 21, 2024 | 14.50 | 14.55 | 14.39 | 14.39 | 1,415,345 | -0.11(-0.76%) |
May 20, 2024 | 14.29 | 14.51 | 14.28 | 14.50 | 1,590,018 | +0.17(+1.19%) |
May 17, 2024 | 14.20 | 14.36 | 14.12 | 14.33 | 1,454,036 | +0.15(+1.06%) |
May 16, 2024 | 14.21 | 14.28 | 14.06 | 14.18 | 2,069,535 | -0.03(-0.21%) |
May 15, 2024 | 14.54 | 14.61 | 14.14 | 14.21 | 2,789,428 | -0.18(-1.22%) |
May 14, 2024 | 14.28 | 14.41 | 14.20 | 14.39 | 1,743,134 | +0.20(+1.38%) |
May 13, 2024 | 14.29 | 14.40 | 14.14 | 14.19 | 1,387,028 | -0.04(-0.28%) |
May 10, 2024 | 14.21 | 14.30 | 14.15 | 14.23 | 1,810,342 | +0.04(+0.28%) |
May 09, 2024 | 14.44 | 14.51 | 13.90 | 14.19 | 3,644,528 | -0.37(-2.56%) |
May 08, 2024 | 14.37 | 14.61 | 14.32 | 14.56 | 2,871,420 | +0.13(+0.88%) |
May 07, 2024 | 14.27 | 14.55 | 14.11 | 14.43 | 2,743,045 | +0.13(+0.89%) |
May 06, 2024 | 14.10 | 14.38 | 14.09 | 14.31 | 2,163,194 | +0.25(+1.81%) |
May 03, 2024 | 14.07 | 14.16 | 13.85 | 14.05 | 1,631,641 | +0.13(+0.91%) |
May 02, 2024 | 13.76 | 13.96 | 13.71 | 13.93 | 1,398,255 | +0.28(+2.05%) |
May 01, 2024 | 13.61 | 13.85 | 13.53 | 13.65 | 1,724,429 | +0.01(+0.11%) |
Apr 30, 2024 | 13.83 | 13.93 | 13.62 | 13.63 | 1,599,535 | -0.24(-1.76%) |
Apr 29, 2024 | 13.69 | 13.94 | 13.65 | 13.88 | 1,708,539 | +0.23(+1.65%) |
Apr 26, 2024 | 13.43 | 13.78 | 13.34 | 13.65 | 1,671,433 | +0.28(+2.12%) |
Apr 25, 2024 | 13.27 | 13.48 | 13.27 | 13.37 | 1,911,935 | -0.05(-0.37%) |
Apr 24, 2024 | 13.44 | 13.47 | 13.31 | 13.42 | 1,859,445 | -0.08(-0.58%) |
Apr 23, 2024 | 13.39 | 13.56 | 13.37 | 13.49 | 1,649,634 | +0.12(+0.88%) |
Apr 22, 2024 | 13.50 | 13.50 | 13.21 | 13.38 | 2,355,715 | +0.00(+0.00%) |
Apr 19, 2024 | 13.17 | 13.38 | 13.12 | 13.38 | 1,955,408 | +0.23(+1.71%) |
Apr 18, 2024 | 13.23 | 13.23 | 13.03 | 13.15 | 3,086,716 | -0.03(-0.22%) |
Apr 17, 2024 | 13.43 | 13.44 | 13.18 | 13.18 | 2,326,990 | -0.14(-1.03%) |
Apr 16, 2024 | 13.33 | 13.44 | 13.24 | 13.32 | 1,422,901 | -0.09(-0.66%) |
Apr 15, 2024 | 13.47 | 13.55 | 13.32 | 13.41 | 1,293,209 | -0.06(-0.44%) |
Apr 12, 2024 | 13.70 | 13.70 | 13.40 | 13.47 | 1,201,833 | -0.03(-0.22%) |
Apr 11, 2024 | 13.57 | 13.59 | 13.37 | 13.49 | 1,822,916 | +0.00(+0.00%) |
Apr 10, 2024 | 13.72 | 13.81 | 13.38 | 13.49 | 2,055,392 | -0.52(-3.70%) |
Apr 09, 2024 | 14.04 | 14.10 | 13.88 | 14.01 | 2,062,335 | -0.03(-0.21%) |
Apr 08, 2024 | 14.16 | 14.20 | 13.97 | 14.04 | 1,739,379 | -0.14(-0.97%) |
Apr 05, 2024 | 13.95 | 14.27 | 13.94 | 14.18 | 1,661,479 | +0.23(+1.61%) |
Apr 04, 2024 | 14.33 | 14.39 | 13.92 | 13.95 | 3,036,757 | -0.29(-2.06%) |
Apr 03, 2024 | 14.27 | 14.38 | 14.20 | 14.25 | 2,366,000 | -0.05(-0.34%) |
Apr 02, 2024 | 14.30 | 14.37 | 14.17 | 14.30 | 1,955,375 | -0.11(-0.75%) |
Apr 01, 2024 | 14.51 | 14.51 | 14.31 | 14.41 | 1,272,371 | -0.06(-0.41%) |
Mar 28, 2024 | 14.27 | 14.41 | 14.41 | 14.46 | 1,537,835 | +0.19(+1.30%) |
Mar 27, 2024 | 14.12 | 14.39 | 14.12 | 14.28 | 1,694,415 | +0.26(+1.89%) |
Mar 26, 2024 | 14.16 | 14.21 | 14.00 | 14.01 | 1,549,645 | -0.14(-0.97%) |
Mar 25, 2024 | 14.04 | 14.24 | 13.98 | 14.15 | 1,849,482 | +0.17(+1.19%) |
Mar 22, 2024 | 14.44 | 14.45 | 13.97 | 13.98 | 1,772,717 | -0.37(-2.59%) |
Mar 21, 2024 | 14.33 | 14.41 | 14.22 | 14.36 | 1,499,304 | +0.07(+0.48%) |
Mar 20, 2024 | 14.09 | 14.31 | 14.05 | 14.29 | 1,526,365 | +0.14(+0.97%) |
Mar 19, 2024 | 13.90 | 14.17 | 13.89 | 14.15 | 2,176,282 | +0.26(+1.90%) |
Mar 18, 2024 | 13.83 | 13.94 | 13.80 | 13.89 | 1,479,568 | +0.05(+0.35%) |
Mar 15, 2024 | 13.74 | 13.94 | 13.74 | 13.84 | 3,682,016 | +0.01(+0.07%) |
Mar 14, 2024 | 13.87 | 13.87 | 13.66 | 13.83 | 2,043,153 | -0.09(-0.63%) |
Mar 13, 2024 | 13.87 | 14.01 | 13.79 | 13.92 | 2,499,013 | +0.08(+0.57%) |
Mar 12, 2024 | 13.67 | 13.94 | 13.61 | 13.84 | 1,699,403 | +0.16(+1.15%) |
Mar 11, 2024 | 13.62 | 13.76 | 13.59 | 13.68 | 1,358,389 | +0.06(+0.43%) |
Mar 08, 2024 | 13.48 | 13.64 | 13.45 | 13.62 | 1,694,259 | +0.23(+1.68%) |
Mar 07, 2024 | 13.50 | 13.57 | 13.27 | 13.40 | 1,795,751 | -0.08(-0.58%) |
Mar 06, 2024 | 13.68 | 13.78 | 13.36 | 13.47 | 2,412,504 | -0.17(-1.22%) |
Mar 05, 2024 | 13.75 | 13.82 | 13.60 | 13.64 | 1,458,080 | -0.14(-1.00%) |
Mar 04, 2024 | 13.74 | 13.82 | 13.56 | 13.78 | 1,708,178 | +0.08(+0.57%) |
Mar 01, 2024 | 13.56 | 13.93 | 13.55 | 13.70 | 3,255,766 | +0.11(+0.79%) |
Feb 29, 2024 | 13.76 | 13.84 | 13.47 | 13.59 | 3,667,873 | -0.12(-0.86%) |
Feb 28, 2024 | 13.64 | 13.94 | 13.54 | 13.71 | 3,255,821 | -0.03(-0.21%) |
Feb 27, 2024 | 13.75 | 13.84 | 13.65 | 13.74 | 2,504,373 | +0.09(+0.65%) |
Feb 26, 2024 | 13.59 | 13.80 | 13.54 | 13.65 | 2,019,886 | -0.03(-0.21%) |
Feb 23, 2024 | 13.59 | 13.74 | 13.52 | 13.68 | 1,742,422 | +0.09(+0.65%) |
Feb 22, 2024 | 13.49 | 13.60 | 13.42 | 13.59 | 2,004,107 | +0.02(+0.14%) |
Feb 21, 2024 | 13.51 | 13.73 | 13.48 | 13.57 | 2,559,927 | +0.06(+0.43%) |
Feb 20, 2024 | 13.39 | 13.57 | 13.34 | 13.51 | 1,957,248 | +0.05(+0.36%) |
Feb 16, 2024 | 13.46 | 13.56 | 13.24 | 13.47 | 1,682,066 | -0.09(-0.65%) |
Feb 15, 2024 | 13.59 | 13.71 | 13.49 | 13.55 | 2,788,483 | +0.01(+0.07%) |
Feb 14, 2024 | 13.34 | 13.58 | 13.20 | 13.54 | 2,818,857 | +0.30(+2.29%) |
Feb 13, 2024 | 12.99 | 13.38 | 12.99 | 13.24 | 3,219,829 | -0.07(-0.51%) |
Feb 12, 2024 | 13.28 | 13.43 | 13.11 | 13.31 | 2,790,819 | +0.03(+0.22%) |
Feb 09, 2024 | 12.84 | 13.32 | 12.71 | 13.28 | 3,666,807 | +0.44(+3.43%) |
Feb 08, 2024 | 12.44 | 12.85 | 12.44 | 12.84 | 3,070,367 | +0.43(+3.47%) |
Feb 07, 2024 | 12.47 | 12.53 | 12.34 | 12.41 | 2,808,920 | -0.02(-0.15%) |
Feb 06, 2024 | 12.36 | 12.59 | 12.31 | 12.43 | 2,319,497 | +0.06(+0.46%) |
Feb 05, 2024 | 12.43 | 12.47 | 12.29 | 12.37 | 1,755,156 | -0.15(-1.22%) |
Feb 02, 2024 | 12.74 | 12.74 | 12.46 | 12.52 | 2,284,689 | -0.35(-2.75%) |
Feb 01, 2024 | 12.77 | 12.89 | 12.67 | 12.88 | 1,882,674 | +0.10(+0.75%) |
Jan 31, 2024 | 13.09 | 13.15 | 12.76 | 12.78 | 2,455,928 | -0.23(-1.77%) |
Jan 30, 2024 | 12.94 | 13.17 | 12.83 | 13.01 | 3,007,943 | +0.10(+0.74%) |
Jan 29, 2024 | 12.82 | 12.91 | 12.75 | 12.91 | 1,373,207 | +0.09(+0.67%) |
Jan 26, 2024 | 12.78 | 12.89 | 12.60 | 12.83 | 2,011,496 | +0.16(+1.29%) |
Jan 25, 2024 | 12.83 | 12.85 | 12.61 | 12.67 | 1,886,403 | +0.01(+0.08%) |
Jan 24, 2024 | 13.28 | 13.28 | 12.60 | 12.66 | 2,409,397 | -0.46(-3.51%) |
Jan 23, 2024 | 13.24 | 13.25 | 12.98 | 13.12 | 2,013,661 | -0.03(-0.22%) |
Jan 22, 2024 | 12.99 | 13.25 | 12.99 | 13.14 | 1,727,515 | +0.18(+1.40%) |
Jan 19, 2024 | 12.93 | 12.97 | 12.77 | 12.96 | 1,499,025 | +0.09(+0.67%) |
Jan 18, 2024 | 13.04 | 13.06 | 12.78 | 12.88 | 2,111,389 | -0.19(-1.47%) |
Jan 17, 2024 | 13.37 | 13.50 | 12.90 | 13.07 | 2,032,180 | -0.42(-3.12%) |
Jan 16, 2024 | 13.60 | 13.71 | 13.46 | 13.49 | 2,047,796 | -0.17(-1.26%) |
Jan 12, 2024 | 13.52 | 13.70 | 13.51 | 13.66 | 1,659,070 | +0.32(+2.37%) |
Jan 11, 2024 | 13.28 | 13.46 | 13.20 | 13.35 | 2,000,755 | -0.03(-0.22%) |
Jan 10, 2024 | 13.10 | 13.39 | 13.10 | 13.37 | 1,466,132 | +0.24(+1.82%) |
Jan 09, 2024 | 13.08 | 13.17 | 13.06 | 13.14 | 1,568,832 | -0.11(-0.80%) |
Jan 08, 2024 | 13.09 | 13.28 | 13.02 | 13.24 | 1,505,658 | +0.17(+1.32%) |
Jan 05, 2024 | 13.31 | 13.43 | 13.03 | 13.07 | 2,544,512 | -0.36(-2.71%) |
Jan 04, 2024 | 13.60 | 13.60 | 13.37 | 13.43 | 1,866,560 | -0.11(-0.78%) |
Jan 03, 2024 | 13.60 | 13.67 | 13.50 | 13.54 | 2,032,228 | -0.06(-0.42%) |
Jan 02, 2024 | 13.60 | 13.74 | 13.49 | 13.60 | 1,804,718 | -0.08(-0.56%) |
Dec 29, 2023 | 13.87 | 13.91 | 13.66 | 13.67 | 1,529,052 | -0.29(-2.06%) |
Dec 28, 2023 | 13.85 | 13.99 | 13.85 | 13.96 | 1,202,379 | +0.05(+0.34%) |
Dec 27, 2023 | 13.89 | 13.96 | 13.80 | 13.91 | 983,759 | +0.08(+0.55%) |
Dec 26, 2023 | 13.89 | 13.93 | 13.81 | 13.83 | 970,404 | -0.04(-0.28%) |
Dec 22, 2023 | 13.86 | 13.98 | 13.80 | 13.87 | 1,640,679 | +0.10(+0.70%) |
Dec 21, 2023 | 13.83 | 13.87 | 13.62 | 13.78 | 1,440,037 | +0.07(+0.49%) |
Dec 20, 2023 | 13.74 | 14.00 | 13.65 | 13.71 | 2,520,576 | -0.05(-0.35%) |
Dec 19, 2023 | 13.68 | 13.83 | 13.59 | 13.76 | 3,393,326 | +0.11(+0.77%) |
Dec 18, 2023 | 13.80 | 13.82 | 13.59 | 13.65 | 2,964,027 | -0.05(-0.35%) |
Dec 15, 2023 | 13.79 | 14.01 | 13.49 | 13.70 | 6,033,126 | -0.06(-0.42%) |
Dec 14, 2023 | 13.95 | 14.06 | 13.66 | 13.76 | 3,028,561 | -0.03(-0.21%) |
Dec 13, 2023 | 13.50 | 13.96 | 13.42 | 13.79 | 3,121,226 | +0.24(+1.77%) |
Dec 12, 2023 | 13.53 | 13.63 | 13.42 | 13.55 | 1,292,292 | +0.01(+0.07%) |
Dec 11, 2023 | 13.54 | 13.66 | 13.47 | 13.54 | 1,445,135 | -0.01(-0.07%) |
Dec 08, 2023 | 13.60 | 13.66 | 13.47 | 13.55 | 1,307,659 | -0.07(-0.49%) |
Dec 07, 2023 | 13.50 | 13.72 | 13.44 | 13.61 | 2,030,607 | +0.12(+0.92%) |
Dec 06, 2023 | 13.87 | 13.91 | 13.48 | 13.49 | 2,002,411 | -0.33(-2.36%) |
Dec 05, 2023 | 13.83 | 13.90 | 13.65 | 13.82 | 2,010,335 | -0.02(-0.14%) |
Dec 04, 2023 | 13.99 | 13.99 | 13.66 | 13.83 | 3,021,608 | -0.22(-1.57%) |
Dec 01, 2023 | 13.94 | 14.18 | 13.83 | 14.06 | 2,099,436 | +0.07(+0.48%) |
Nov 30, 2023 | 13.81 | 14.02 | 13.76 | 13.99 | 2,597,543 | +0.21(+1.53%) |
Nov 29, 2023 | 13.98 | 14.02 | 13.75 | 13.78 | 2,228,208 | -0.13(-0.96%) |
Nov 28, 2023 | 13.86 | 13.98 | 13.71 | 13.91 | 2,030,442 | +0.03(+0.21%) |
Nov 27, 2023 | 13.83 | 13.93 | 13.79 | 13.88 | 3,093,898 | -0.02(-0.14%) |
Nov 24, 2023 | 13.82 | 13.96 | 13.78 | 13.90 | 820,932 | +0.09(+0.62%) |
Nov 22, 2023 | 14.01 | 14.06 | 13.76 | 13.82 | 1,199,504 | -0.05(-0.35%) |
Nov 21, 2023 | 13.89 | 14.01 | 13.75 | 13.86 | 2,036,160 | -0.10(-0.69%) |
Nov 20, 2023 | 13.65 | 13.98 | 13.60 | 13.96 | 4,085,045 | +0.26(+1.89%) |
Nov 17, 2023 | 13.72 | 13.79 | 13.59 | 13.70 | 2,155,111 | +0.08(+0.56%) |
Nov 16, 2023 | 13.52 | 13.73 | 13.51 | 13.62 | 2,021,340 | +0.05(+0.35%) |
Nov 15, 2023 | 13.61 | 13.90 | 13.51 | 13.58 | 3,523,174 | -0.07(-0.55%) |
Nov 14, 2023 | 13.61 | 13.78 | 13.45 | 13.65 | 3,449,749 | +0.35(+2.61%) |
Nov 13, 2023 | 13.17 | 13.41 | 13.12 | 13.30 | 2,497,772 | +0.04(+0.28%) |
Nov 10, 2023 | 12.85 | 13.29 | 12.78 | 13.27 | 2,095,128 | +0.47(+3.67%) |
Nov 09, 2023 | 13.12 | 13.12 | 12.76 | 12.80 | 1,861,400 | -0.20(-1.52%) |
Nov 08, 2023 | 13.08 | 13.14 | 12.78 | 12.99 | 2,685,072 | -0.10(-0.79%) |
Nov 07, 2023 | 12.82 | 13.28 | 12.57 | 13.10 | 4,066,452 | -0.01(-0.07%) |
Nov 06, 2023 | 12.86 | 13.13 | 12.70 | 13.11 | 3,949,871 | +0.10(+0.79%) |
Nov 03, 2023 | 13.47 | 13.51 | 12.86 | 13.00 | 4,060,479 | -0.35(-2.60%) |
Nov 02, 2023 | 13.27 | 13.38 | 13.21 | 13.35 | 1,834,487 | +0.29(+2.23%) |
Nov 01, 2023 | 12.80 | 13.09 | 12.73 | 13.06 | 1,991,294 | +0.26(+2.05%) |
Oct 31, 2023 | 12.81 | 12.85 | 12.59 | 12.80 | 1,872,390 | +0.08(+0.66%) |
Oct 30, 2023 | 12.70 | 12.82 | 12.40 | 12.71 | 2,986,886 | +0.13(+1.04%) |
Oct 27, 2023 | 13.06 | 13.06 | 12.40 | 12.58 | 3,851,012 | -0.45(-3.46%) |
Oct 26, 2023 | 13.36 | 13.47 | 13.01 | 13.03 | 3,484,670 | -0.24(-1.84%) |
Oct 25, 2023 | 13.55 | 13.65 | 13.28 | 13.28 | 3,257,635 | -0.35(-2.55%) |
Oct 24, 2023 | 13.27 | 13.71 | 13.25 | 13.62 | 3,136,936 | +0.49(+3.71%) |
Oct 23, 2023 | 13.08 | 13.32 | 13.02 | 13.14 | 1,960,985 | -0.04(-0.28%) |
Oct 20, 2023 | 13.24 | 13.25 | 13.03 | 13.17 | 3,009,089 | +0.03(+0.21%) |
Oct 19, 2023 | 13.52 | 13.56 | 13.11 | 13.14 | 3,266,849 | -0.42(-3.11%) |
Oct 18, 2023 | 13.66 | 13.76 | 13.55 | 13.57 | 1,766,916 | -0.13(-0.96%) |
Oct 17, 2023 | 13.49 | 13.81 | 13.45 | 13.70 | 2,407,719 | +0.04(+0.27%) |
Oct 16, 2023 | 13.59 | 13.73 | 13.44 | 13.66 | 2,343,526 | +0.31(+2.32%) |
Oct 13, 2023 | 13.42 | 13.44 | 13.23 | 13.35 | 1,929,732 | +0.01(+0.07%) |
Oct 12, 2023 | 13.51 | 13.51 | 13.29 | 13.34 | 1,589,128 | -0.22(-1.59%) |
Oct 11, 2023 | 13.44 | 13.60 | 13.36 | 13.56 | 2,415,647 | +0.22(+1.62%) |
Oct 10, 2023 | 13.34 | 13.58 | 13.29 | 13.34 | 3,554,369 | +0.20(+1.50%) |
Oct 09, 2023 | 13.04 | 13.26 | 12.97 | 13.14 | 3,071,176 | +0.09(+0.72%) |
Oct 06, 2023 | 12.94 | 13.13 | 12.83 | 13.05 | 3,105,669 | +0.03(+0.22%) |
Oct 05, 2023 | 12.84 | 13.03 | 12.81 | 13.02 | 2,226,969 | +0.18(+1.39%) |
Oct 04, 2023 | 12.66 | 12.87 | 12.55 | 12.84 | 2,720,575 | +0.18(+1.41%) |
Oct 03, 2023 | 12.91 | 12.91 | 12.57 | 12.67 | 3,091,592 | -0.13(-1.03%) |
Oct 02, 2023 | 13.04 | 13.16 | 12.68 | 12.80 | 2,746,759 | -0.28(-2.15%) |
Sep 29, 2023 | 13.26 | 13.31 | 13.00 | 13.08 | 1,858,840 | -0.06(-0.43%) |
Sep 28, 2023 | 12.88 | 13.20 | 12.87 | 13.14 | 1,893,141 | +0.25(+1.97%) |
Sep 27, 2023 | 12.93 | 13.04 | 12.84 | 12.88 | 2,681,062 | -0.02(-0.14%) |
Sep 26, 2023 | 13.14 | 13.21 | 12.89 | 12.90 | 3,584,499 | -0.29(-2.21%) |
Sep 25, 2023 | 12.99 | 13.22 | 13.10 | 13.19 | 3,039,437 | +0.11(+0.86%) |
Sep 22, 2023 | 13.06 | 13.44 | 13.00 | 13.08 | 3,566,548 | +0.03(+0.22%) |
Sep 21, 2023 | 12.99 | 13.15 | 12.91 | 13.05 | 3,643,160 | +0.01(+0.07%) |
Sep 20, 2023 | 12.80 | 13.26 | 12.77 | 13.04 | 3,706,901 | +0.51(+4.04%) |
Sep 19, 2023 | 12.53 | 12.62 | 12.46 | 12.53 | 2,243,451 | +0.04(+0.30%) |
Sep 18, 2023 | 12.55 | 12.62 | 12.48 | 12.50 | 2,104,233 | -0.06(-0.45%) |
Sep 15, 2023 | 12.53 | 12.62 | 12.33 | 12.55 | 4,726,643 | -0.01(-0.07%) |
Sep 14, 2023 | 12.44 | 12.70 | 12.44 | 12.56 | 3,170,527 | +0.20(+1.59%) |
Sep 13, 2023 | 12.39 | 12.63 | 12.34 | 12.37 | 5,588,783 | -0.02(-0.15%) |
Sep 12, 2023 | 12.38 | 12.56 | 12.37 | 12.38 | 2,690,071 | +0.00(+0.00%) |
Sep 11, 2023 | 12.35 | 12.43 | 12.29 | 12.38 | 2,820,438 | +0.08(+0.69%) |
Sep 08, 2023 | 12.00 | 12.33 | 11.93 | 12.30 | 5,481,541 | +0.35(+2.90%) |
Sep 07, 2023 | 11.89 | 12.07 | 11.77 | 11.95 | 2,160,062 | +0.10(+0.87%) |
Sep 06, 2023 | 11.87 | 11.95 | 11.64 | 11.85 | 3,993,421 | +0.02(+0.16%) |
Sep 05, 2023 | 12.09 | 12.09 | 11.81 | 11.83 | 2,271,634 | -0.30(-2.47%) |
Sep 01, 2023 | 11.85 | 12.20 | 11.85 | 12.13 | 3,590,635 | +0.38(+3.19%) |
Aug 31, 2023 | 11.96 | 11.96 | 11.74 | 11.76 | 2,703,217 | -0.20(-1.65%) |
Aug 30, 2023 | 11.57 | 11.99 | 11.55 | 11.95 | 3,679,998 | +0.43(+3.75%) |
Aug 29, 2023 | 11.40 | 11.53 | 11.35 | 11.52 | 1,057,245 | +0.12(+1.07%) |
Aug 28, 2023 | 11.37 | 11.52 | 11.35 | 11.40 | 1,094,921 | +0.09(+0.83%) |
Aug 25, 2023 | 11.40 | 11.45 | 11.26 | 11.31 | 2,143,472 | -0.07(-0.66%) |
Aug 24, 2023 | 11.41 | 11.61 | 11.36 | 11.38 | 1,407,295 | -0.09(-0.82%) |
Aug 23, 2023 | 11.31 | 11.49 | 11.29 | 11.47 | 1,830,464 | +0.22(+1.92%) |
Aug 22, 2023 | 11.31 | 11.33 | 11.17 | 11.26 | 1,348,551 | +0.02(+0.17%) |
Aug 21, 2023 | 11.27 | 11.33 | 11.17 | 11.24 | 2,001,894 | -0.01(-0.08%) |
Aug 18, 2023 | 11.01 | 11.28 | 11.01 | 11.25 | 2,919,203 | +0.17(+1.52%) |
Aug 17, 2023 | 11.28 | 11.30 | 11.07 | 11.08 | 3,360,801 | -0.18(-1.58%) |
Aug 16, 2023 | 11.43 | 11.49 | 11.24 | 11.26 | 1,618,092 | -0.13(-1.15%) |
Aug 15, 2023 | 11.46 | 11.51 | 11.34 | 11.39 | 2,170,983 | -0.16(-1.35%) |
Aug 14, 2023 | 11.58 | 11.65 | 11.52 | 11.55 | 2,162,219 | -0.05(-0.47%) |
Aug 11, 2023 | 11.43 | 11.69 | 11.40 | 11.60 | 2,934,548 | +0.22(+1.93%) |
Aug 10, 2023 | 11.60 | 11.68 | 11.38 | 11.38 | 1,555,231 | -0.16(-1.43%) |
Aug 09, 2023 | 11.71 | 11.72 | 11.47 | 11.55 | 2,337,438 | -0.25(-2.10%) |
Aug 08, 2023 | 11.83 | 12.14 | 11.57 | 11.79 | 2,801,467 | -0.01(-0.08%) |
Aug 07, 2023 | 11.71 | 11.92 | 11.69 | 11.80 | 4,032,062 | +0.10(+0.86%) |
Aug 04, 2023 | 11.69 | 11.80 | 11.61 | 11.70 | 3,092,719 | +0.00(+0.00%) |
Aug 03, 2023 | 11.69 | 11.73 | 11.55 | 11.70 | 1,799,043 | -0.07(-0.62%) |
Aug 02, 2023 | 11.77 | 11.81 | 11.66 | 11.77 | 1,342,604 | -0.07(-0.62%) |
Aug 01, 2023 | 11.87 | 11.90 | 11.61 | 11.85 | 2,192,503 | -0.05(-0.39%) |
Jul 31, 2023 | 11.85 | 12.03 | 11.85 | 11.89 | 1,944,191 | +0.03(+0.23%) |
Jul 28, 2023 | 11.90 | 12.01 | 11.79 | 11.87 | 2,015,171 | +0.01(+0.08%) |
Jul 27, 2023 | 11.99 | 12.09 | 11.81 | 11.86 | 1,999,214 | -0.16(-1.37%) |
Jul 26, 2023 | 11.97 | 12.05 | 11.86 | 12.02 | 2,199,507 | +0.05(+0.38%) |
Jul 25, 2023 | 12.08 | 12.15 | 11.92 | 11.98 | 1,751,027 | -0.16(-1.28%) |
Jul 24, 2023 | 12.07 | 12.15 | 12.00 | 12.13 | 1,946,400 | +0.11(+0.91%) |
Jul 21, 2023 | 12.02 | 12.09 | 11.89 | 12.02 | 3,098,667 | +0.02(+0.15%) |
Jul 20, 2023 | 11.78 | 12.04 | 11.65 | 12.00 | 3,238,851 | +0.24(+2.02%) |
Jul 19, 2023 | 11.63 | 11.86 | 11.61 | 11.77 | 2,576,616 | +0.21(+1.82%) |
Jul 18, 2023 | 11.59 | 11.65 | 11.44 | 11.55 | 2,065,694 | +0.03(+0.24%) |
Jul 17, 2023 | 11.55 | 11.66 | 11.51 | 11.53 | 1,841,163 | -0.09(-0.79%) |
Jul 14, 2023 | 11.40 | 11.70 | 11.34 | 11.62 | 3,694,676 | +0.17(+1.52%) |
Jul 13, 2023 | 11.38 | 11.48 | 11.34 | 11.44 | 2,193,728 | +0.06(+0.56%) |
Jul 12, 2023 | 11.43 | 11.50 | 11.36 | 11.38 | 3,046,972 | +0.08(+0.73%) |
Jul 11, 2023 | 10.99 | 11.31 | 10.92 | 11.30 | 2,811,275 | +0.35(+3.18%) |
Jul 10, 2023 | 10.84 | 10.97 | 10.76 | 10.95 | 1,615,350 | +0.10(+0.93%) |
Jul 07, 2023 | 10.79 | 10.91 | 10.79 | 10.85 | 1,329,126 | +0.05(+0.51%) |
Jul 06, 2023 | 10.79 | 10.81 | 10.60 | 10.79 | 1,497,094 | -0.10(-0.92%) |
Jul 05, 2023 | 10.80 | 11.12 | 10.76 | 10.90 | 1,371,165 | +0.05(+0.51%) |
Jul 03, 2023 | 10.78 | 10.90 | 10.75 | 10.84 | 797,857 | +0.06(+0.59%) |
Jun 30, 2023 | 10.96 | 10.96 | 10.64 | 10.78 | 2,489,048 | -0.12(-1.09%) |
Jun 29, 2023 | 10.74 | 10.90 | 10.69 | 10.90 | 1,260,827 | +0.14(+1.28%) |
Jun 28, 2023 | 10.84 | 10.84 | 10.62 | 10.76 | 1,888,077 | -0.09(-0.84%) |
Jun 27, 2023 | 10.72 | 10.90 | 10.70 | 10.85 | 2,000,879 | +0.14(+1.28%) |
Jun 26, 2023 | 10.47 | 10.73 | 10.46 | 10.71 | 3,108,399 | +0.25(+2.36%) |
Jun 23, 2023 | 10.59 | 10.68 | 10.40 | 10.47 | 3,935,117 | -0.25(-2.31%) |
Jun 22, 2023 | 10.76 | 10.76 | 10.62 | 10.71 | 2,018,214 | -0.03(-0.26%) |
Jun 21, 2023 | 10.69 | 10.77 | 10.52 | 10.74 | 2,909,812 | +0.01(+0.08%) |
Jun 20, 2023 | 10.90 | 10.90 | 10.69 | 10.73 | 2,310,196 | -0.16(-1.51%) |
Jun 16, 2023 | 10.92 | 10.94 | 10.79 | 10.90 | 3,527,799 | +0.00(+0.00%) |