Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 15.37 | 15.77 | 15.37 | 15.55 | 42,157 | +0.18(+1.17%) |
May 23, 2024 | 15.69 | 15.78 | 15.31 | 15.37 | 61,396 | -0.26(-1.66%) |
May 22, 2024 | 15.69 | 15.76 | 15.58 | 15.63 | 34,442 | -0.11(-0.70%) |
May 21, 2024 | 15.71 | 15.78 | 15.65 | 15.74 | 68,010 | +0.11(+0.70%) |
May 20, 2024 | 15.56 | 15.73 | 15.56 | 15.63 | 51,898 | +0.09(+0.58%) |
May 17, 2024 | 15.76 | 15.79 | 15.50 | 15.54 | 40,786 | +0.01(+0.06%) |
May 16, 2024 | 15.63 | 15.63 | 15.48 | 15.53 | 103,473 | -0.10(-0.64%) |
May 15, 2024 | 15.78 | 15.81 | 15.33 | 15.63 | 92,704 | -0.12(-0.76%) |
May 14, 2024 | 15.76 | 15.90 | 15.68 | 15.75 | 72,508 | +0.07(+0.45%) |
May 13, 2024 | 15.76 | 15.76 | 15.60 | 15.68 | 39,197 | +0.09(+0.58%) |
May 10, 2024 | 15.66 | 15.67 | 15.50 | 15.59 | 48,658 | -0.06(-0.38%) |
May 09, 2024 | 15.56 | 15.65 | 15.46 | 15.65 | 44,991 | +0.09(+0.57%) |
May 08, 2024 | 15.56 | 15.61 | 15.44 | 15.56 | 32,681 | +0.05(+0.32%) |
May 07, 2024 | 15.65 | 15.65 | 15.41 | 15.51 | 53,244 | +0.01(+0.06%) |
May 06, 2024 | 15.52 | 15.55 | 15.40 | 15.50 | 38,319 | +0.04(+0.26%) |
May 03, 2024 | 15.42 | 15.55 | 15.36 | 15.46 | 22,772 | +0.07(+0.45%) |
May 02, 2024 | 15.46 | 15.56 | 15.32 | 15.39 | 81,497 | -0.03(-0.19%) |
May 01, 2024 | 15.84 | 15.84 | 15.15 | 15.42 | 72,535 | +0.23(+1.50%) |
Apr 30, 2024 | 15.30 | 15.34 | 15.16 | 15.19 | 83,736 | -0.19(-1.22%) |
Apr 29, 2024 | 15.40 | 15.41 | 15.29 | 15.38 | 35,506 | -0.01(-0.06%) |
Apr 26, 2024 | 15.22 | 15.39 | 15.15 | 15.39 | 37,391 | +0.17(+1.11%) |
Apr 25, 2024 | 15.21 | 15.29 | 15.13 | 15.22 | 40,495 | -0.14(-0.90%) |
Apr 24, 2024 | 15.31 | 15.41 | 15.30 | 15.36 | 32,032 | +0.00(+0.00%) |
Apr 23, 2024 | 15.36 | 15.60 | 15.31 | 15.36 | 91,206 | +0.09(+0.58%) |
Apr 22, 2024 | 15.18 | 15.42 | 15.18 | 15.27 | 66,671 | +0.17(+1.11%) |
Apr 19, 2024 | 15.12 | 15.24 | 15.02 | 15.10 | 52,830 | +0.03(+0.20%) |
Apr 18, 2024 | 14.97 | 15.22 | 14.97 | 15.07 | 29,616 | +0.16(+1.06%) |
Apr 17, 2024 | 14.95 | 15.06 | 14.88 | 14.92 | 37,257 | +0.06(+0.40%) |
Apr 16, 2024 | 14.85 | 14.96 | 14.80 | 14.86 | 29,832 | +0.06(+0.40%) |
Apr 15, 2024 | 15.09 | 15.15 | 14.72 | 14.80 | 73,255 | -0.05(-0.33%) |
Apr 12, 2024 | 14.92 | 15.02 | 14.80 | 14.85 | 46,444 | -0.14(-0.93%) |
Apr 11, 2024 | 14.97 | 15.15 | 14.89 | 14.99 | 77,492 | +0.12(+0.80%) |
Apr 10, 2024 | 15.04 | 15.11 | 14.82 | 14.87 | 56,009 | -0.21(-1.37%) |
Apr 09, 2024 | 15.18 | 15.18 | 15.02 | 15.07 | 39,317 | +0.01(+0.06%) |
Apr 08, 2024 | 14.74 | 15.28 | 14.74 | 15.06 | 113,757 | -0.06(-0.39%) |
Apr 05, 2024 | 15.05 | 15.20 | 15.03 | 15.12 | 51,129 | +0.13(+0.85%) |
Apr 04, 2024 | 15.05 | 15.08 | 14.88 | 14.99 | 63,059 | +0.04(+0.26%) |
Apr 03, 2024 | 14.92 | 15.01 | 14.82 | 14.95 | 56,603 | +0.05(+0.33%) |
Apr 02, 2024 | 15.07 | 15.07 | 14.75 | 14.91 | 73,341 | -0.11(-0.72%) |
Apr 01, 2024 | 15.26 | 15.26 | 14.85 | 15.01 | 121,637 | -0.14(-0.91%) |
Mar 28, 2024 | 15.08 | 15.31 | 14.96 | 15.15 | 88,087 | +0.07(+0.46%) |
Mar 27, 2024 | 14.92 | 15.16 | 14.79 | 15.08 | 63,416 | +0.18(+1.19%) |
Mar 26, 2024 | 14.88 | 14.95 | 14.77 | 14.91 | 41,279 | +0.03(+0.21%) |
Mar 25, 2024 | 14.93 | 15.12 | 14.77 | 14.87 | 68,562 | -0.03(-0.21%) |
Mar 22, 2024 | 14.96 | 15.05 | 14.88 | 14.91 | 43,073 | +0.02(+0.12%) |
Mar 21, 2024 | 15.14 | 15.18 | 14.85 | 14.89 | 73,304 | -0.05(-0.32%) |
Mar 20, 2024 | 14.89 | 14.96 | 14.81 | 14.94 | 42,045 | +0.10(+0.66%) |
Mar 19, 2024 | 14.88 | 14.91 | 14.78 | 14.84 | 81,278 | +0.00(+0.00%) |
Mar 18, 2024 | 14.73 | 14.84 | 14.72 | 14.84 | 36,772 | +0.11(+0.73%) |
Mar 15, 2024 | 14.66 | 14.77 | 14.51 | 14.73 | 34,952 | +0.10(+0.67%) |
Mar 14, 2024 | 14.78 | 14.89 | 14.58 | 14.63 | 38,008 | -0.13(-0.90%) |
Mar 13, 2024 | 14.92 | 14.92 | 14.74 | 14.76 | 44,862 | -0.01(-0.10%) |
Mar 12, 2024 | 14.63 | 14.80 | 14.61 | 14.78 | 124,680 | +0.20(+1.39%) |
Mar 11, 2024 | 14.68 | 14.68 | 14.53 | 14.58 | 84,486 | -0.02(-0.12%) |
Mar 08, 2024 | 14.64 | 14.64 | 14.52 | 14.59 | 76,776 | +0.01(+0.07%) |
Mar 07, 2024 | 14.72 | 14.72 | 14.53 | 14.58 | 45,081 | -0.03(-0.20%) |
Mar 06, 2024 | 14.46 | 14.72 | 14.45 | 14.61 | 72,398 | +0.14(+0.94%) |
Mar 05, 2024 | 14.59 | 14.68 | 14.44 | 14.48 | 41,207 | -0.04(-0.27%) |
Mar 04, 2024 | 14.63 | 14.71 | 14.51 | 14.52 | 43,825 | -0.16(-1.06%) |
Mar 01, 2024 | 14.54 | 14.81 | 14.54 | 14.67 | 41,976 | +0.14(+0.94%) |
Feb 29, 2024 | 14.55 | 14.75 | 14.50 | 14.53 | 75,655 | +0.03(+0.20%) |
Feb 28, 2024 | 14.53 | 14.57 | 14.40 | 14.51 | 24,878 | -0.02(-0.13%) |
Feb 27, 2024 | 14.59 | 14.71 | 14.41 | 14.53 | 34,914 | -0.03(-0.20%) |
Feb 26, 2024 | 14.69 | 14.69 | 14.53 | 14.55 | 63,534 | -0.14(-0.93%) |
Feb 23, 2024 | 14.65 | 14.77 | 14.63 | 14.69 | 35,862 | +0.10(+0.67%) |
Feb 22, 2024 | 14.55 | 14.69 | 14.55 | 14.59 | 49,206 | +0.10(+0.67%) |
Feb 21, 2024 | 14.56 | 14.60 | 14.48 | 14.50 | 33,466 | -0.05(-0.33%) |
Feb 20, 2024 | 14.57 | 14.67 | 14.48 | 14.54 | 44,452 | +0.07(+0.47%) |
Feb 16, 2024 | 14.56 | 14.56 | 14.45 | 14.48 | 36,506 | -0.01(-0.07%) |
Feb 15, 2024 | 14.59 | 14.66 | 14.49 | 14.49 | 140,769 | -0.05(-0.33%) |
Feb 14, 2024 | 14.69 | 14.82 | 14.36 | 14.53 | 98,213 | -0.15(-0.99%) |
Feb 13, 2024 | 14.74 | 14.74 | 14.54 | 14.68 | 46,073 | -0.10(-0.66%) |
Feb 12, 2024 | 14.86 | 14.86 | 14.74 | 14.78 | 29,056 | +0.04(+0.26%) |
Feb 09, 2024 | 14.81 | 14.89 | 14.63 | 14.74 | 47,256 | +0.00(+0.00%) |
Feb 08, 2024 | 14.93 | 14.93 | 14.71 | 14.74 | 86,578 | +0.00(+0.00%) |
Feb 07, 2024 | 14.69 | 14.84 | 14.65 | 14.74 | 55,722 | +0.19(+1.33%) |
Feb 06, 2024 | 14.49 | 14.67 | 14.47 | 14.55 | 58,035 | +0.00(+0.00%) |
Feb 05, 2024 | 14.63 | 14.70 | 14.49 | 14.55 | 49,792 | -0.05(-0.34%) |
Feb 02, 2024 | 14.61 | 14.74 | 14.50 | 14.60 | 43,922 | -0.02(-0.12%) |
Feb 01, 2024 | 14.46 | 14.73 | 14.46 | 14.61 | 84,123 | +0.15(+1.07%) |
Jan 31, 2024 | 14.41 | 14.60 | 14.41 | 14.46 | 57,613 | -0.10(-0.66%) |
Jan 30, 2024 | 14.44 | 14.56 | 14.40 | 14.56 | 39,747 | +0.04(+0.27%) |
Jan 29, 2024 | 14.41 | 14.56 | 14.37 | 14.52 | 78,059 | +0.05(+0.33%) |
Jan 26, 2024 | 14.32 | 14.54 | 14.32 | 14.47 | 51,115 | +0.06(+0.40%) |
Jan 25, 2024 | 14.23 | 14.44 | 14.23 | 14.41 | 53,365 | +0.15(+1.08%) |
Jan 24, 2024 | 14.30 | 14.41 | 14.17 | 14.26 | 57,976 | +0.00(+0.00%) |
Jan 23, 2024 | 14.35 | 14.41 | 14.23 | 14.26 | 64,394 | -0.16(-1.14%) |
Jan 22, 2024 | 14.40 | 14.48 | 14.27 | 14.42 | 71,686 | +0.01(+0.10%) |
Jan 19, 2024 | 14.41 | 14.43 | 14.24 | 14.41 | 41,990 | +0.06(+0.44%) |
Jan 18, 2024 | 14.23 | 14.37 | 14.23 | 14.34 | 36,717 | +0.15(+1.09%) |
Jan 17, 2024 | 14.40 | 14.40 | 14.05 | 14.19 | 34,837 | -0.19(-1.34%) |
Jan 16, 2024 | 14.63 | 14.64 | 14.33 | 14.38 | 50,811 | -0.22(-1.49%) |
Jan 12, 2024 | 14.69 | 14.82 | 14.49 | 14.60 | 94,799 | +0.01(+0.10%) |
Jan 11, 2024 | 14.62 | 14.68 | 14.51 | 14.59 | 58,000 | +0.06(+0.40%) |
Jan 10, 2024 | 14.39 | 14.59 | 14.39 | 14.53 | 74,078 | +0.01(+0.07%) |
Jan 09, 2024 | 14.49 | 14.57 | 14.46 | 14.52 | 61,202 | +0.01(+0.07%) |
Jan 08, 2024 | 14.31 | 14.56 | 14.31 | 14.51 | 137,678 | +0.20(+1.42%) |
Jan 05, 2024 | 14.40 | 14.46 | 14.10 | 14.31 | 52,579 | +0.05(+0.34%) |
Jan 04, 2024 | 14.00 | 14.26 | 14.00 | 14.26 | 64,937 | +0.16(+1.16%) |
Jan 03, 2024 | 14.00 | 14.13 | 13.96 | 14.09 | 45,703 | +0.10(+0.69%) |
Jan 02, 2024 | 13.93 | 14.17 | 13.89 | 14.00 | 71,844 | +0.07(+0.48%) |
Dec 29, 2023 | 13.87 | 14.13 | 13.87 | 13.93 | 195,221 | -0.08(-0.55%) |
Dec 28, 2023 | 14.17 | 14.25 | 13.90 | 14.01 | 237,565 | -0.14(-0.99%) |
Dec 27, 2023 | 14.26 | 14.55 | 14.13 | 14.15 | 109,158 | -0.11(-0.74%) |
Dec 26, 2023 | 14.07 | 14.47 | 14.07 | 14.25 | 90,209 | +0.17(+1.19%) |
Dec 22, 2023 | 14.09 | 14.26 | 14.07 | 14.08 | 77,838 | +0.05(+0.34%) |
Dec 21, 2023 | 14.26 | 14.28 | 13.99 | 14.04 | 107,921 | -0.13(-0.94%) |
Dec 20, 2023 | 14.18 | 14.26 | 14.04 | 14.17 | 88,864 | -0.03(-0.20%) |
Dec 19, 2023 | 14.04 | 14.22 | 14.04 | 14.20 | 135,805 | +0.18(+1.29%) |
Dec 18, 2023 | 14.19 | 14.27 | 13.89 | 14.02 | 197,036 | -0.09(-0.64%) |
Dec 15, 2023 | 14.13 | 14.23 | 13.93 | 14.11 | 84,380 | +0.03(+0.24%) |
Dec 14, 2023 | 13.84 | 14.11 | 13.84 | 14.07 | 171,098 | +0.21(+1.51%) |
Dec 13, 2023 | 13.77 | 13.89 | 13.76 | 13.86 | 82,048 | +0.11(+0.76%) |
Dec 12, 2023 | 13.73 | 13.86 | 13.59 | 13.76 | 202,162 | +0.00(+0.00%) |
Dec 11, 2023 | 13.76 | 13.90 | 13.72 | 13.76 | 62,369 | +0.02(+0.14%) |
Dec 08, 2023 | 13.79 | 13.93 | 13.74 | 13.74 | 57,220 | -0.01(-0.07%) |
Dec 07, 2023 | 13.61 | 14.08 | 13.57 | 13.75 | 83,223 | +0.21(+1.54%) |
Dec 06, 2023 | 13.55 | 13.87 | 13.53 | 13.54 | 85,593 | -0.01(-0.07%) |
Dec 05, 2023 | 13.71 | 13.76 | 13.52 | 13.55 | 85,530 | -0.12(-0.90%) |
Dec 04, 2023 | 13.72 | 13.83 | 13.60 | 13.67 | 177,790 | -0.16(-1.16%) |
Dec 01, 2023 | 13.64 | 13.87 | 13.64 | 13.84 | 81,767 | +0.05(+0.34%) |
Nov 30, 2023 | 13.66 | 13.81 | 13.66 | 13.79 | 61,183 | +0.11(+0.83%) |
Nov 29, 2023 | 13.81 | 13.86 | 13.66 | 13.67 | 97,005 | -0.15(-1.10%) |
Nov 28, 2023 | 13.80 | 13.92 | 13.80 | 13.83 | 80,231 | +0.02(+0.14%) |
Nov 27, 2023 | 13.71 | 13.84 | 13.68 | 13.81 | 96,915 | +0.03(+0.21%) |
Nov 24, 2023 | 13.60 | 13.90 | 13.60 | 13.78 | 36,893 | +0.02(+0.13%) |
Nov 22, 2023 | 13.70 | 13.91 | 13.70 | 13.76 | 60,728 | +0.05(+0.35%) |
Nov 21, 2023 | 13.63 | 13.84 | 13.63 | 13.71 | 68,842 | -0.05(-0.34%) |
Nov 20, 2023 | 13.61 | 13.85 | 13.02 | 13.76 | 104,354 | +0.15(+1.11%) |
Nov 17, 2023 | 13.78 | 13.81 | 13.56 | 13.61 | 31,156 | +0.07(+0.49%) |
Nov 16, 2023 | 13.50 | 13.79 | 13.49 | 13.54 | 103,291 | +0.03(+0.21%) |
Nov 15, 2023 | 13.76 | 13.76 | 13.43 | 13.51 | 64,983 | -0.25(-1.79%) |
Nov 14, 2023 | 13.71 | 13.83 | 13.56 | 13.76 | 76,945 | +0.23(+1.71%) |
Nov 13, 2023 | 13.63 | 14.05 | 13.39 | 13.53 | 37,006 | +0.07(+0.53%) |
Nov 10, 2023 | 13.20 | 13.46 | 13.20 | 13.46 | 23,718 | +0.31(+2.35%) |
Nov 09, 2023 | 13.37 | 13.37 | 13.10 | 13.15 | 65,738 | -0.03(-0.21%) |
Nov 08, 2023 | 13.56 | 13.57 | 13.14 | 13.18 | 47,142 | -0.30(-2.22%) |
Nov 07, 2023 | 13.33 | 13.55 | 13.31 | 13.48 | 39,207 | +0.22(+1.70%) |
Nov 06, 2023 | 13.55 | 13.56 | 13.13 | 13.25 | 37,061 | -0.22(-1.60%) |
Nov 03, 2023 | 13.33 | 13.59 | 13.30 | 13.47 | 51,275 | +0.27(+2.06%) |
Nov 02, 2023 | 13.16 | 13.22 | 13.11 | 13.19 | 41,258 | +0.08(+0.64%) |
Nov 01, 2023 | 12.89 | 13.15 | 12.89 | 13.11 | 54,757 | +0.25(+1.97%) |
Oct 31, 2023 | 12.83 | 12.91 | 12.75 | 12.86 | 74,613 | +0.03(+0.22%) |
Oct 30, 2023 | 12.54 | 12.84 | 12.33 | 12.83 | 45,939 | +0.24(+1.93%) |
Oct 27, 2023 | 12.66 | 12.78 | 12.59 | 12.59 | 34,932 | -0.08(-0.67%) |
Oct 26, 2023 | 12.59 | 12.75 | 12.59 | 12.67 | 26,554 | +0.03(+0.22%) |
Oct 25, 2023 | 13.02 | 13.02 | 12.60 | 12.64 | 37,010 | -0.34(-2.60%) |
Oct 24, 2023 | 12.86 | 13.04 | 12.73 | 12.98 | 49,769 | +0.14(+1.09%) |
Oct 23, 2023 | 12.85 | 13.06 | 12.79 | 12.84 | 45,263 | -0.11(-0.87%) |
Oct 20, 2023 | 13.00 | 13.09 | 12.89 | 12.95 | 43,218 | -0.09(-0.72%) |
Oct 19, 2023 | 13.25 | 13.29 | 13.00 | 13.04 | 52,811 | -0.08(-0.64%) |
Oct 18, 2023 | 13.29 | 13.29 | 13.08 | 13.13 | 25,861 | -0.07(-0.57%) |
Oct 17, 2023 | 13.21 | 13.39 | 13.11 | 13.20 | 57,072 | -0.07(-0.49%) |
Oct 16, 2023 | 13.09 | 13.38 | 13.04 | 13.27 | 64,578 | +0.22(+1.72%) |
Oct 13, 2023 | 13.31 | 13.34 | 13.04 | 13.04 | 37,518 | -0.22(-1.62%) |
Oct 12, 2023 | 13.49 | 13.49 | 13.22 | 13.26 | 30,011 | -0.23(-1.73%) |
Oct 11, 2023 | 13.43 | 13.58 | 13.43 | 13.49 | 21,095 | -0.01(-0.07%) |
Oct 10, 2023 | 13.61 | 13.61 | 13.32 | 13.50 | 22,124 | +0.02(+0.14%) |
Oct 09, 2023 | 13.40 | 13.68 | 13.28 | 13.48 | 39,237 | +0.11(+0.83%) |
Oct 06, 2023 | 13.27 | 13.70 | 13.27 | 13.37 | 19,059 | -0.04(-0.28%) |
Oct 05, 2023 | 13.18 | 13.50 | 13.18 | 13.41 | 17,750 | +0.19(+1.47%) |
Oct 04, 2023 | 13.16 | 13.30 | 13.10 | 13.22 | 54,350 | +0.00(+0.00%) |
Oct 03, 2023 | 13.44 | 13.75 | 12.90 | 13.22 | 78,424 | -0.34(-2.53%) |
Oct 02, 2023 | 13.76 | 13.76 | 13.52 | 13.56 | 18,253 | -0.16(-1.15%) |
Sep 29, 2023 | 13.55 | 13.75 | 13.55 | 13.72 | 17,817 | +0.21(+1.58%) |
Sep 28, 2023 | 13.52 | 13.58 | 13.48 | 13.50 | 28,315 | -0.08(-0.58%) |
Sep 27, 2023 | 13.65 | 13.68 | 13.54 | 13.58 | 31,007 | +0.06(+0.45%) |
Sep 26, 2023 | 13.61 | 13.73 | 13.52 | 13.52 | 39,379 | -0.09(-0.68%) |
Sep 25, 2023 | 13.71 | 13.69 | 13.57 | 13.61 | 29,931 | -0.13(-0.94%) |
Sep 22, 2023 | 13.72 | 13.81 | 13.68 | 13.74 | 29,947 | +0.10(+0.75%) |
Sep 21, 2023 | 13.65 | 13.78 | 13.64 | 13.64 | 36,001 | -0.15(-1.08%) |
Sep 20, 2023 | 13.99 | 13.99 | 13.75 | 13.79 | 48,401 | -0.01(-0.07%) |
Sep 19, 2023 | 13.87 | 13.91 | 13.79 | 13.80 | 31,694 | -0.03(-0.20%) |
Sep 18, 2023 | 13.81 | 13.88 | 13.71 | 13.83 | 36,413 | +0.15(+1.08%) |
Sep 15, 2023 | 13.82 | 13.85 | 13.60 | 13.68 | 80,770 | -0.08(-0.61%) |
Sep 14, 2023 | 13.83 | 14.01 | 13.72 | 13.76 | 59,262 | -0.06(-0.47%) |
Sep 13, 2023 | 14.02 | 14.07 | 13.79 | 13.83 | 84,691 | -0.25(-1.78%) |
Sep 12, 2023 | 14.16 | 14.17 | 13.97 | 14.08 | 50,966 | -0.05(-0.33%) |
Sep 11, 2023 | 14.22 | 14.28 | 14.10 | 14.12 | 52,494 | +0.00(+0.00%) |
Sep 08, 2023 | 14.18 | 14.24 | 14.02 | 14.12 | 39,068 | +0.03(+0.20%) |
Sep 07, 2023 | 14.07 | 14.12 | 13.98 | 14.10 | 39,621 | +0.05(+0.33%) |
Sep 06, 2023 | 13.91 | 14.16 | 13.85 | 14.05 | 61,035 | +0.14(+0.99%) |
Sep 05, 2023 | 13.83 | 14.13 | 13.83 | 13.91 | 19,667 | -0.15(-1.05%) |
Sep 01, 2023 | 14.06 | 14.21 | 14.01 | 14.06 | 18,907 | +0.03(+0.20%) |
Aug 31, 2023 | 14.07 | 14.28 | 14.02 | 14.03 | 26,557 | -0.03(-0.20%) |
Aug 30, 2023 | 14.10 | 14.12 | 14.04 | 14.06 | 31,840 | -0.02(-0.13%) |
Aug 29, 2023 | 14.10 | 14.18 | 13.99 | 14.08 | 45,065 | +0.02(+0.13%) |
Aug 28, 2023 | 14.04 | 14.11 | 14.01 | 14.06 | 35,691 | -0.02(-0.13%) |
Aug 25, 2023 | 14.12 | 14.12 | 13.99 | 14.08 | 37,671 | +0.06(+0.39%) |
Aug 24, 2023 | 14.23 | 14.24 | 13.99 | 14.02 | 24,026 | -0.16(-1.10%) |
Aug 23, 2023 | 14.02 | 14.24 | 13.97 | 14.18 | 33,400 | +0.11(+0.78%) |
Aug 22, 2023 | 14.16 | 14.17 | 14.00 | 14.07 | 46,592 | -0.06(-0.39%) |
Aug 21, 2023 | 14.12 | 14.37 | 14.01 | 14.12 | 41,517 | +0.01(+0.07%) |
Aug 18, 2023 | 14.11 | 14.17 | 13.94 | 14.12 | 43,175 | -0.01(-0.07%) |
Aug 17, 2023 | 14.39 | 14.48 | 14.12 | 14.12 | 122,169 | -0.06(-0.39%) |
Aug 16, 2023 | 14.29 | 14.30 | 14.16 | 14.18 | 81,965 | -0.04(-0.26%) |
Aug 15, 2023 | 14.15 | 14.28 | 14.08 | 14.22 | 67,467 | +0.06(+0.46%) |
Aug 14, 2023 | 14.05 | 14.18 | 14.03 | 14.15 | 20,556 | +0.07(+0.52%) |
Aug 11, 2023 | 14.07 | 14.12 | 14.00 | 14.08 | 31,746 | +0.06(+0.46%) |
Aug 10, 2023 | 14.06 | 14.28 | 14.01 | 14.01 | 53,567 | +0.01(+0.07%) |
Aug 09, 2023 | 14.06 | 14.21 | 13.99 | 14.01 | 64,757 | -0.02(-0.13%) |
Aug 08, 2023 | 13.90 | 14.16 | 13.90 | 14.02 | 65,119 | +0.00(+0.00%) |
Aug 07, 2023 | 14.05 | 14.11 | 13.99 | 14.02 | 79,553 | +0.06(+0.46%) |
Aug 04, 2023 | 14.00 | 14.08 | 13.95 | 13.96 | 52,687 | +0.05(+0.39%) |
Aug 03, 2023 | 14.08 | 14.18 | 13.91 | 13.91 | 29,102 | -0.13(-0.91%) |
Aug 02, 2023 | 14.21 | 14.28 | 14.03 | 14.03 | 28,773 | -0.17(-1.22%) |
Aug 01, 2023 | 14.36 | 14.36 | 14.11 | 14.21 | 98,088 | -0.13(-0.89%) |
Jul 31, 2023 | 14.35 | 14.39 | 14.27 | 14.33 | 67,492 | +0.03(+0.19%) |
Jul 28, 2023 | 14.19 | 14.32 | 14.19 | 14.31 | 83,229 | +0.19(+1.35%) |
Jul 27, 2023 | 14.18 | 14.32 | 14.07 | 14.11 | 37,299 | -0.06(-0.42%) |
Jul 26, 2023 | 14.35 | 14.37 | 14.12 | 14.17 | 55,056 | -0.12(-0.86%) |
Jul 25, 2023 | 14.48 | 14.50 | 14.21 | 14.30 | 42,589 | -0.17(-1.16%) |
Jul 24, 2023 | 14.52 | 14.52 | 14.41 | 14.47 | 34,803 | +0.10(+0.73%) |
Jul 21, 2023 | 14.31 | 14.67 | 14.22 | 14.36 | 42,281 | +0.06(+0.45%) |
Jul 20, 2023 | 14.42 | 14.47 | 14.30 | 14.30 | 86,015 | -0.09(-0.63%) |
Jul 19, 2023 | 14.40 | 14.40 | 14.30 | 14.39 | 70,667 | +0.11(+0.77%) |
Jul 18, 2023 | 14.16 | 14.30 | 14.11 | 14.28 | 57,666 | +0.15(+1.10%) |
Jul 17, 2023 | 14.09 | 14.20 | 13.93 | 14.12 | 37,494 | +0.09(+0.65%) |
Jul 14, 2023 | 14.38 | 14.43 | 13.97 | 14.03 | 38,763 | -0.29(-2.03%) |
Jul 13, 2023 | 14.21 | 14.43 | 14.16 | 14.32 | 31,093 | +0.09(+0.64%) |
Jul 12, 2023 | 14.15 | 14.29 | 14.01 | 14.23 | 39,503 | +0.14(+0.96%) |
Jul 11, 2023 | 13.88 | 14.11 | 13.88 | 14.10 | 53,470 | +0.13(+0.90%) |
Jul 10, 2023 | 13.84 | 14.03 | 13.77 | 13.97 | 48,848 | -0.01(-0.06%) |
Jul 07, 2023 | 13.94 | 14.03 | 13.78 | 13.98 | 46,761 | +0.07(+0.52%) |
Jul 06, 2023 | 13.99 | 14.16 | 13.80 | 13.91 | 50,627 | -0.10(-0.71%) |
Jul 05, 2023 | 14.16 | 14.22 | 13.91 | 14.01 | 53,955 | -0.18(-1.27%) |
Jul 03, 2023 | 14.11 | 14.22 | 13.97 | 14.19 | 23,152 | +0.23(+1.62%) |
Jun 30, 2023 | 13.82 | 14.10 | 13.82 | 13.96 | 94,041 | +0.11(+0.78%) |
Jun 29, 2023 | 13.83 | 13.99 | 13.83 | 13.85 | 38,213 | +0.02(+0.13%) |
Jun 28, 2023 | 13.77 | 13.91 | 13.69 | 13.84 | 25,931 | +0.10(+0.72%) |
Jun 27, 2023 | 13.67 | 13.86 | 13.65 | 13.74 | 55,640 | +0.03(+0.20%) |
Jun 26, 2023 | 13.65 | 13.91 | 13.65 | 13.71 | 41,355 | +0.01(+0.07%) |
Jun 23, 2023 | 13.68 | 13.89 | 13.62 | 13.70 | 30,944 | -0.11(-0.78%) |
Jun 22, 2023 | 13.73 | 13.86 | 13.73 | 13.81 | 26,273 | +0.05(+0.39%) |
Jun 21, 2023 | 13.83 | 14.00 | 13.66 | 13.75 | 55,998 | -0.13(-0.91%) |
Jun 20, 2023 | 13.91 | 14.07 | 13.78 | 13.88 | 58,494 | -0.10(-0.71%) |
Jun 16, 2023 | 14.19 | 14.22 | 13.92 | 13.98 | 60,635 | -0.01(-0.07%) |
Jun 15, 2023 | 13.73 | 14.11 | 13.73 | 13.99 | 55,602 | +0.18(+1.31%) |
Jun 14, 2023 | 13.83 | 13.94 | 13.69 | 13.81 | 48,015 | +0.00(+0.00%) |
Jun 13, 2023 | 13.73 | 13.94 | 13.73 | 13.81 | 52,688 | +0.09(+0.66%) |
Jun 12, 2023 | 13.75 | 13.85 | 13.69 | 13.72 | 29,201 | -0.04(-0.26%) |
Jun 09, 2023 | 13.72 | 13.75 | 13.60 | 13.75 | 45,555 | +0.07(+0.53%) |
Jun 08, 2023 | 13.64 | 13.75 | 13.64 | 13.68 | 53,246 | -0.01(-0.07%) |
Jun 07, 2023 | 13.67 | 13.72 | 13.52 | 13.69 | 19,251 | +0.12(+0.86%) |
Jun 06, 2023 | 13.42 | 13.70 | 13.34 | 13.58 | 33,453 | +0.09(+0.66%) |
Jun 05, 2023 | 13.36 | 13.49 | 13.28 | 13.49 | 45,624 | +0.15(+1.14%) |
Jun 02, 2023 | 13.29 | 13.33 | 13.19 | 13.33 | 63,239 | +0.20(+1.50%) |