Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 11.72 | 11.99 | 11.72 | 11.90 | 27,289 | +0.33(+2.85%) |
May 23, 2024 | 11.82 | 11.82 | 11.54 | 11.57 | 22,169 | -0.56(-4.62%) |
May 22, 2024 | 11.17 | 12.13 | 11.17 | 12.13 | 48,512 | +1.17(+10.68%) |
May 21, 2024 | 10.81 | 10.96 | 10.81 | 10.96 | 2,139 | -0.00(-0.05%) |
May 20, 2024 | 10.97 | 11.00 | 10.92 | 10.96 | 27,040 | -0.04(-0.41%) |
May 17, 2024 | 11.13 | 11.13 | 11.01 | 11.01 | 9,422 | -0.16(-1.43%) |
May 16, 2024 | 11.21 | 11.21 | 11.13 | 11.17 | 3,050 | -0.04(-0.36%) |
May 15, 2024 | 11.29 | 11.29 | 11.16 | 11.21 | 2,396 | -0.05(-0.44%) |
May 14, 2024 | 11.21 | 11.26 | 11.17 | 11.26 | 1,663 | +0.07(+0.63%) |
May 13, 2024 | 11.15 | 11.19 | 11.14 | 11.19 | 910 | +0.19(+1.73%) |
May 10, 2024 | 11.32 | 11.32 | 11.00 | 11.00 | 3,164 | -0.36(-3.17%) |
May 09, 2024 | 11.25 | 11.36 | 11.22 | 11.36 | 3,047 | +0.29(+2.62%) |
May 08, 2024 | 11.08 | 11.15 | 11.07 | 11.07 | 2,836 | -0.33(-2.89%) |
May 07, 2024 | 11.47 | 11.47 | 11.40 | 11.40 | 814 | +0.01(+0.09%) |
May 06, 2024 | 11.41 | 11.44 | 11.35 | 11.39 | 1,761 | -0.01(-0.09%) |
May 03, 2024 | 11.41 | 11.46 | 11.29 | 11.40 | 3,443 | +0.29(+2.61%) |
May 02, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 158 | +0.26(+2.40%) |
May 01, 2024 | 10.88 | 11.07 | 10.85 | 10.85 | 9,775 | +0.00(+0.00%) |
Apr 30, 2024 | 10.89 | 10.92 | 10.85 | 10.85 | 4,259 | -0.36(-3.17%) |
Apr 29, 2024 | 11.11 | 11.21 | 11.10 | 11.21 | 8,119 | +0.43(+3.94%) |
Apr 26, 2024 | 10.85 | 10.85 | 10.77 | 10.78 | 6,196 | +0.21(+1.99%) |
Apr 25, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 266 | +0.04(+0.38%) |
Apr 24, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 318 | -0.14(-1.31%) |
Apr 23, 2024 | 10.73 | 10.73 | 10.67 | 10.67 | 1,294 | +0.04(+0.38%) |
Apr 22, 2024 | 10.48 | 10.63 | 10.48 | 10.63 | 1,266 | +0.15(+1.43%) |
Apr 19, 2024 | 10.56 | 10.58 | 10.46 | 10.48 | 4,121 | -0.14(-1.32%) |
Apr 18, 2024 | 10.64 | 10.67 | 10.62 | 10.62 | 2,026 | -0.20(-1.85%) |
Apr 17, 2024 | 10.74 | 10.84 | 10.74 | 10.82 | 1,230 | +0.22(+2.08%) |
Apr 16, 2024 | 10.71 | 10.71 | 10.58 | 10.60 | 1,868 | -0.28(-2.53%) |
Apr 15, 2024 | 11.12 | 11.12 | 10.86 | 10.88 | 1,716 | -0.16(-1.49%) |
Apr 12, 2024 | 11.25 | 11.30 | 11.02 | 11.04 | 11,235 | -0.46(-4.00%) |
Apr 11, 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 837 | +0.04(+0.35%) |
Apr 10, 2024 | 11.46 | 11.47 | 11.41 | 11.46 | 4,634 | -0.46(-3.86%) |
Apr 09, 2024 | 11.70 | 11.92 | 11.70 | 11.92 | 1,237 | +0.43(+3.74%) |
Apr 08, 2024 | 11.58 | 11.58 | 11.49 | 11.49 | 7,008 | -0.12(-1.03%) |
Apr 05, 2024 | 11.57 | 11.68 | 11.57 | 11.61 | 1,008 | -0.13(-1.11%) |
Apr 04, 2024 | 11.92 | 11.99 | 11.74 | 11.74 | 2,413 | -0.01(-0.09%) |
Apr 03, 2024 | 11.50 | 11.75 | 11.45 | 11.75 | 4,939 | +0.10(+0.86%) |
Apr 02, 2024 | 11.89 | 11.89 | 11.64 | 11.65 | 2,114 | -0.34(-2.84%) |
Apr 01, 2024 | 11.98 | 12.00 | 11.90 | 11.99 | 5,442 | +0.22(+1.87%) |
Mar 28, 2024 | 11.80 | 11.81 | 11.77 | 11.77 | 1,101 | -0.06(-0.51%) |
Mar 27, 2024 | 11.61 | 11.88 | 11.61 | 11.83 | 1,602 | +0.27(+2.34%) |
Mar 26, 2024 | 11.59 | 11.66 | 11.54 | 11.56 | 3,444 | +0.02(+0.17%) |
Mar 25, 2024 | 11.58 | 11.60 | 11.54 | 11.54 | 3,654 | -0.05(-0.43%) |
Mar 22, 2024 | 11.73 | 11.73 | 11.59 | 11.59 | 3,138 | -0.29(-2.44%) |
Mar 21, 2024 | 11.88 | 11.89 | 11.88 | 11.88 | 871 | -0.15(-1.25%) |
Mar 20, 2024 | 11.77 | 12.04 | 11.77 | 12.03 | 2,500 | +0.32(+2.73%) |
Mar 19, 2024 | 11.83 | 11.83 | 11.70 | 11.71 | 1,958 | -0.21(-1.76%) |
Mar 18, 2024 | 11.80 | 11.93 | 11.79 | 11.92 | 3,466 | +0.20(+1.71%) |
Mar 15, 2024 | 11.76 | 11.76 | 11.64 | 11.72 | 2,247 | -0.03(-0.26%) |
Mar 14, 2024 | 12.08 | 12.08 | 11.75 | 11.75 | 8,018 | -0.35(-2.89%) |
Mar 13, 2024 | 12.25 | 12.25 | 12.10 | 12.10 | 2,243 | -0.13(-1.06%) |
Mar 12, 2024 | 12.32 | 12.37 | 12.22 | 12.23 | 3,407 | -0.39(-3.09%) |
Mar 11, 2024 | 12.51 | 12.65 | 12.51 | 12.62 | 11,860 | +0.42(+3.44%) |
Mar 08, 2024 | 12.22 | 12.32 | 12.15 | 12.20 | 19,768 | +0.37(+3.13%) |
Mar 07, 2024 | 11.80 | 11.89 | 11.75 | 11.83 | 13,199 | -0.08(-0.67%) |
Mar 06, 2024 | 11.83 | 11.91 | 11.75 | 11.91 | 4,601 | +0.33(+2.85%) |
Mar 05, 2024 | 11.59 | 11.66 | 11.45 | 11.58 | 7,391 | -0.05(-0.47%) |
Mar 04, 2024 | 11.75 | 11.75 | 11.59 | 11.63 | 22,420 | -0.11(-0.89%) |
Mar 01, 2024 | 11.75 | 11.89 | 11.73 | 11.74 | 24,786 | +0.13(+1.12%) |
Feb 29, 2024 | 11.58 | 11.69 | 11.48 | 11.61 | 81,047 | +0.37(+3.29%) |
Feb 28, 2024 | 11.34 | 11.35 | 11.20 | 11.24 | 4,270 | -0.16(-1.40%) |
Feb 27, 2024 | 11.33 | 11.40 | 11.33 | 11.40 | 824 | +0.19(+1.69%) |
Feb 26, 2024 | 11.22 | 11.30 | 11.21 | 11.21 | 1,797 | -0.01(-0.09%) |
Feb 23, 2024 | 11.31 | 11.31 | 11.22 | 11.22 | 4,308 | +0.01(+0.09%) |
Feb 22, 2024 | 11.47 | 11.48 | 11.21 | 11.21 | 7,343 | -0.25(-2.18%) |
Feb 21, 2024 | 11.46 | 11.49 | 11.42 | 11.46 | 8,998 | -0.03(-0.26%) |
Feb 20, 2024 | 11.63 | 11.74 | 11.44 | 11.49 | 64,506 | -0.47(-3.93%) |
Feb 16, 2024 | 11.98 | 11.98 | 11.87 | 11.96 | 84,528 | +0.01(+0.08%) |
Feb 15, 2024 | 11.99 | 12.06 | 11.86 | 11.95 | 2,156 | +0.15(+1.27%) |
Feb 14, 2024 | 11.58 | 11.80 | 11.54 | 11.80 | 15,417 | +0.40(+3.51%) |
Feb 13, 2024 | 11.63 | 11.63 | 11.40 | 11.40 | 2,020 | -0.46(-3.88%) |
Feb 12, 2024 | 11.48 | 11.96 | 11.48 | 11.86 | 23,594 | +0.38(+3.31%) |
Feb 09, 2024 | 11.21 | 11.58 | 11.21 | 11.48 | 23,299 | +0.23(+2.04%) |
Feb 08, 2024 | 11.28 | 11.31 | 11.17 | 11.25 | 29,751 | +0.03(+0.27%) |
Feb 07, 2024 | 11.32 | 11.32 | 11.07 | 11.22 | 30,310 | +0.36(+3.31%) |
Feb 06, 2024 | 10.61 | 10.86 | 10.61 | 10.86 | 6,056 | +0.58(+5.64%) |
Feb 05, 2024 | 10.40 | 10.40 | 10.15 | 10.28 | 38,480 | -0.36(-3.34%) |
Feb 02, 2024 | 10.65 | 10.74 | 10.51 | 10.63 | 8,847 | -0.48(-4.36%) |
Feb 01, 2024 | 11.11 | 11.12 | 10.96 | 11.12 | 3,145 | +0.41(+3.83%) |
Jan 31, 2024 | 11.08 | 11.08 | 10.71 | 10.71 | 6,098 | -0.26(-2.37%) |
Jan 30, 2024 | 10.95 | 11.04 | 10.95 | 10.97 | 16,996 | -0.18(-1.66%) |
Jan 29, 2024 | 11.05 | 11.15 | 10.90 | 11.15 | 14,305 | -0.31(-2.66%) |
Jan 26, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 220 | -0.17(-1.46%) |
Jan 25, 2024 | 11.77 | 11.77 | 11.49 | 11.63 | 3,868 | -0.15(-1.27%) |
Jan 24, 2024 | 12.07 | 12.07 | 11.78 | 11.78 | 8,149 | -0.13(-1.09%) |
Jan 23, 2024 | 11.90 | 12.03 | 11.83 | 11.91 | 5,821 | +0.24(+2.06%) |
Jan 22, 2024 | 11.47 | 11.89 | 11.43 | 11.67 | 8,239 | +0.10(+0.86%) |
Jan 19, 2024 | 11.52 | 11.63 | 11.43 | 11.57 | 3,667 | -0.25(-2.12%) |
Jan 18, 2024 | 11.83 | 11.91 | 11.75 | 11.82 | 15,401 | +0.30(+2.60%) |
Jan 17, 2024 | 11.45 | 11.54 | 11.45 | 11.52 | 10,565 | -0.34(-2.87%) |
Jan 16, 2024 | 12.14 | 12.14 | 11.83 | 11.86 | 3,976 | -0.34(-2.79%) |
Jan 12, 2024 | 12.37 | 12.37 | 12.19 | 12.20 | 1,946 | -0.06(-0.49%) |
Jan 11, 2024 | 12.36 | 12.36 | 12.18 | 12.26 | 2,918 | -0.11(-0.89%) |
Jan 10, 2024 | 12.27 | 12.37 | 12.27 | 12.37 | 35,777 | +0.14(+1.14%) |
Jan 09, 2024 | 12.15 | 12.23 | 12.10 | 12.23 | 2,158 | +0.09(+0.70%) |
Jan 08, 2024 | 12.14 | 12.19 | 12.00 | 12.14 | 4,631 | +0.09(+0.79%) |
Jan 05, 2024 | 12.16 | 12.26 | 12.05 | 12.05 | 2,401 | -0.20(-1.63%) |
Jan 04, 2024 | 12.53 | 12.53 | 12.25 | 12.25 | 6,006 | -0.36(-2.85%) |
Jan 03, 2024 | 12.70 | 12.70 | 12.47 | 12.61 | 7,912 | -0.35(-2.66%) |
Jan 02, 2024 | 12.99 | 13.18 | 12.96 | 12.96 | 5,968 | -0.27(-2.00%) |
Dec 29, 2023 | 13.36 | 13.36 | 13.22 | 13.22 | 12,693 | -0.18(-1.34%) |
Dec 28, 2023 | 13.63 | 13.63 | 13.22 | 13.40 | 7,402 | +0.59(+4.61%) |
Dec 27, 2023 | 12.86 | 12.92 | 12.81 | 12.81 | 5,760 | -0.08(-0.62%) |
Dec 26, 2023 | 12.95 | 12.97 | 12.83 | 12.89 | 11,876 | +0.10(+0.78%) |
Dec 22, 2023 | 12.77 | 12.87 | 12.70 | 12.79 | 8,478 | +0.01(+0.08%) |
Dec 21, 2023 | 12.63 | 12.78 | 12.57 | 12.78 | 13,192 | +0.68(+5.62%) |
Dec 20, 2023 | 12.51 | 12.51 | 12.04 | 12.10 | 11,804 | -0.50(-3.97%) |
Dec 19, 2023 | 12.24 | 12.60 | 12.24 | 12.60 | 6,920 | +0.52(+4.30%) |
Dec 18, 2023 | 12.16 | 12.20 | 11.93 | 12.08 | 14,624 | -0.29(-2.34%) |
Dec 15, 2023 | 12.33 | 12.43 | 12.17 | 12.37 | 13,638 | +0.13(+1.06%) |
Dec 14, 2023 | 11.81 | 12.27 | 11.81 | 12.24 | 15,365 | +0.63(+5.43%) |
Dec 13, 2023 | 11.06 | 11.61 | 10.98 | 11.61 | 1,944 | +0.36(+3.20%) |
Dec 12, 2023 | 11.44 | 11.44 | 11.14 | 11.25 | 18,147 | -0.29(-2.56%) |
Dec 11, 2023 | 11.39 | 11.64 | 11.39 | 11.54 | 19,859 | +0.15(+1.36%) |
Dec 08, 2023 | 11.65 | 11.65 | 11.34 | 11.39 | 4,498 | -0.16(-1.43%) |
Dec 07, 2023 | 11.59 | 11.63 | 11.55 | 11.55 | 1,790 | -0.09(-0.77%) |
Dec 06, 2023 | 11.78 | 11.78 | 11.64 | 11.64 | 6,426 | -0.08(-0.68%) |
Dec 05, 2023 | 11.85 | 11.85 | 11.72 | 11.72 | 1,213 | -0.17(-1.39%) |
Dec 04, 2023 | 11.86 | 11.99 | 11.86 | 11.89 | 2,045 | -0.15(-1.25%) |
Dec 01, 2023 | 11.69 | 12.04 | 11.59 | 12.04 | 1,871 | +0.30(+2.56%) |
Nov 30, 2023 | 11.79 | 11.79 | 11.74 | 11.74 | 581 | +0.00(+0.00%) |
Nov 29, 2023 | 11.78 | 11.78 | 11.74 | 11.74 | 1,617 | -0.08(-0.72%) |
Nov 28, 2023 | 11.59 | 11.82 | 11.59 | 11.82 | 1,022 | +0.12(+1.07%) |
Nov 27, 2023 | 11.76 | 11.77 | 11.70 | 11.70 | 2,075 | -0.21(-1.76%) |
Nov 24, 2023 | 11.97 | 11.97 | 11.91 | 11.91 | 335 | -0.19(-1.53%) |
Nov 22, 2023 | 12.17 | 12.17 | 12.09 | 12.10 | 3,751 | -0.12(-1.02%) |
Nov 21, 2023 | 12.25 | 12.25 | 12.22 | 12.22 | 1,086 | -0.28(-2.24%) |
Nov 20, 2023 | 12.51 | 12.51 | 12.50 | 12.50 | 434 | +0.29(+2.38%) |
Nov 17, 2023 | 12.09 | 12.21 | 12.09 | 12.21 | 986 | +0.18(+1.50%) |
Nov 16, 2023 | 12.07 | 12.10 | 12.03 | 12.03 | 1,366 | -0.44(-3.53%) |
Nov 15, 2023 | 12.29 | 12.70 | 12.29 | 12.47 | 2,723 | +0.10(+0.77%) |
Nov 14, 2023 | 12.11 | 12.38 | 12.11 | 12.38 | 525 | +0.72(+6.22%) |
Nov 13, 2023 | 11.57 | 11.65 | 11.55 | 11.65 | 2,234 | +0.21(+1.84%) |
Nov 10, 2023 | 11.46 | 11.46 | 11.42 | 11.44 | 832 | -0.18(-1.55%) |
Nov 09, 2023 | 11.84 | 11.84 | 11.62 | 11.62 | 1,298 | -0.03(-0.26%) |
Nov 08, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 265 | -0.24(-2.02%) |
Nov 07, 2023 | 11.82 | 11.89 | 11.82 | 11.89 | 548 | +0.07(+0.59%) |
Nov 06, 2023 | 11.99 | 11.99 | 11.78 | 11.82 | 1,014 | +0.03(+0.21%) |
Nov 03, 2023 | 11.66 | 11.88 | 11.66 | 11.79 | 5,149 | +0.35(+3.01%) |
Nov 02, 2023 | 11.43 | 11.45 | 11.43 | 11.45 | 325 | +0.09(+0.84%) |
Nov 01, 2023 | 11.40 | 11.40 | 11.35 | 11.36 | 518 | -0.14(-1.26%) |
Oct 31, 2023 | 11.42 | 11.50 | 11.42 | 11.50 | 255 | +0.01(+0.09%) |
Oct 30, 2023 | 11.60 | 11.60 | 11.42 | 11.49 | 3,652 | +0.06(+0.52%) |
Oct 27, 2023 | 11.53 | 11.54 | 11.43 | 11.43 | 1,569 | -0.17(-1.47%) |
Oct 26, 2023 | 11.60 | 11.70 | 11.60 | 11.60 | 706 | -0.06(-0.51%) |
Oct 25, 2023 | 11.81 | 11.82 | 11.54 | 11.66 | 2,425 | -0.38(-3.20%) |
Oct 24, 2023 | 11.88 | 12.10 | 11.88 | 12.04 | 2,460 | +0.21(+1.82%) |
Oct 23, 2023 | 11.86 | 12.00 | 11.76 | 11.83 | 29,042 | -0.29(-2.39%) |
Oct 20, 2023 | 12.02 | 12.20 | 12.01 | 12.12 | 2,840 | -0.35(-2.81%) |
Oct 19, 2023 | 12.64 | 12.64 | 12.47 | 12.47 | 766 | -0.15(-1.19%) |
Oct 18, 2023 | 12.74 | 12.74 | 12.62 | 12.62 | 360 | -0.47(-3.55%) |
Oct 17, 2023 | 13.03 | 13.16 | 13.01 | 13.09 | 22,490 | +0.16(+1.20%) |
Oct 16, 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 166 | +0.05(+0.39%) |
Oct 13, 2023 | 13.05 | 13.05 | 12.88 | 12.88 | 668 | -0.24(-1.83%) |
Oct 12, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 43 | -0.17(-1.28%) |
Oct 11, 2023 | 13.28 | 13.29 | 13.27 | 13.29 | 684 | +0.11(+0.83%) |
Oct 10, 2023 | 12.85 | 13.18 | 12.85 | 13.18 | 3,709 | +0.30(+2.33%) |
Oct 09, 2023 | 12.81 | 12.88 | 12.80 | 12.88 | 4,274 | +0.14(+1.10%) |
Oct 06, 2023 | 12.57 | 12.76 | 12.50 | 12.74 | 3,314 | +0.18(+1.43%) |
Oct 05, 2023 | 12.69 | 12.71 | 12.56 | 12.56 | 7,459 | -0.24(-1.88%) |
Oct 04, 2023 | 12.81 | 12.81 | 12.80 | 12.80 | 1,287 | -0.01(-0.08%) |
Oct 03, 2023 | 13.03 | 13.03 | 12.76 | 12.81 | 1,343 | -0.29(-2.21%) |
Oct 02, 2023 | 13.25 | 13.25 | 13.10 | 13.10 | 3,618 | -0.40(-2.96%) |
Sep 29, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 315 | +0.04(+0.30%) |
Sep 28, 2023 | 13.39 | 13.46 | 13.36 | 13.46 | 1,751 | +0.01(+0.07%) |
Sep 27, 2023 | 13.47 | 13.47 | 13.45 | 13.45 | 1,223 | +0.26(+2.01%) |
Sep 26, 2023 | 13.22 | 13.22 | 13.19 | 13.19 | 427 | -0.17(-1.31%) |
Sep 25, 2023 | 13.32 | 13.36 | 13.32 | 13.36 | 191 | -0.02(-0.11%) |
Sep 22, 2023 | 13.42 | 13.42 | 13.38 | 13.38 | 1,469 | -0.01(-0.07%) |
Sep 21, 2023 | 13.42 | 13.42 | 13.38 | 13.38 | 1,647 | -0.25(-1.82%) |
Sep 20, 2023 | 13.66 | 13.73 | 13.63 | 13.63 | 409 | -0.04(-0.27%) |
Sep 19, 2023 | 13.73 | 13.76 | 13.67 | 13.67 | 4,622 | -0.03(-0.23%) |
Sep 18, 2023 | 13.81 | 13.81 | 13.70 | 13.70 | 1,434 | -0.16(-1.15%) |
Sep 15, 2023 | 14.00 | 14.00 | 13.86 | 13.86 | 4,478 | -0.27(-1.91%) |
Sep 14, 2023 | 14.08 | 14.16 | 14.08 | 14.13 | 1,244 | +0.12(+0.86%) |
Sep 13, 2023 | 14.20 | 14.20 | 14.01 | 14.01 | 1,240 | -0.32(-2.23%) |
Sep 12, 2023 | 14.04 | 14.33 | 14.04 | 14.33 | 3,427 | +0.11(+0.77%) |
Sep 11, 2023 | 14.20 | 14.30 | 14.19 | 14.22 | 4,111 | +0.17(+1.21%) |
Sep 08, 2023 | 14.18 | 14.18 | 14.02 | 14.05 | 2,797 | -0.15(-1.06%) |
Sep 07, 2023 | 14.18 | 14.20 | 14.13 | 14.20 | 2,694 | -0.38(-2.61%) |
Sep 06, 2023 | 14.76 | 14.77 | 14.58 | 14.58 | 2,762 | -0.31(-2.08%) |
Sep 05, 2023 | 14.90 | 14.97 | 14.89 | 14.89 | 3,864 | +0.02(+0.13%) |
Sep 01, 2023 | 14.97 | 14.97 | 14.85 | 14.87 | 5,502 | -0.07(-0.47%) |
Aug 31, 2023 | 15.00 | 15.03 | 14.89 | 14.94 | 280,506 | +0.00(+0.00%) |
Aug 30, 2023 | 15.00 | 15.00 | 14.94 | 14.94 | 821 | -0.18(-1.19%) |
Aug 29, 2023 | 14.97 | 15.12 | 14.97 | 15.12 | 7,636 | +0.51(+3.49%) |
Aug 28, 2023 | 14.64 | 14.65 | 14.61 | 14.61 | 1,112 | +0.20(+1.41%) |
Aug 25, 2023 | 14.31 | 14.43 | 14.31 | 14.41 | 1,068 | +0.08(+0.53%) |
Aug 24, 2023 | 14.50 | 14.50 | 14.31 | 14.33 | 1,920 | -0.01(-0.07%) |
Aug 23, 2023 | 14.15 | 14.42 | 14.15 | 14.34 | 1,034 | -0.02(-0.14%) |
Aug 22, 2023 | 14.47 | 14.48 | 14.33 | 14.36 | 4,088 | -0.34(-2.31%) |
Aug 21, 2023 | 14.62 | 14.70 | 14.62 | 14.70 | 660 | -0.22(-1.47%) |
Aug 18, 2023 | 14.90 | 14.96 | 14.90 | 14.92 | 2,782 | -0.08(-0.53%) |
Aug 17, 2023 | 15.20 | 15.20 | 15.00 | 15.00 | 1,462 | -0.10(-0.64%) |
Aug 16, 2023 | 15.29 | 15.33 | 15.08 | 15.10 | 3,907 | -0.29(-1.91%) |
Aug 15, 2023 | 15.82 | 15.82 | 15.39 | 15.39 | 8,389 | -0.74(-4.59%) |
Aug 14, 2023 | 16.00 | 16.13 | 15.83 | 16.13 | 12,989 | +0.11(+0.69%) |
Aug 11, 2023 | 16.11 | 16.11 | 16.02 | 16.02 | 2,293 | -0.44(-2.67%) |
Aug 10, 2023 | 16.60 | 16.61 | 16.43 | 16.46 | 2,526 | +0.02(+0.12%) |
Aug 09, 2023 | 16.50 | 16.54 | 16.44 | 16.44 | 1,034 | +0.15(+0.92%) |
Aug 08, 2023 | 16.25 | 16.29 | 16.15 | 16.29 | 624 | -0.10(-0.61%) |
Aug 07, 2023 | 16.40 | 16.45 | 16.35 | 16.39 | 1,752 | -0.20(-1.21%) |
Aug 04, 2023 | 16.79 | 16.82 | 16.59 | 16.59 | 2,294 | -0.13(-0.78%) |
Aug 03, 2023 | 16.81 | 16.90 | 16.72 | 16.72 | 1,405 | +0.31(+1.89%) |
Aug 02, 2023 | 16.74 | 16.74 | 16.41 | 16.41 | 4,976 | -0.67(-3.92%) |
Aug 01, 2023 | 17.11 | 17.11 | 17.05 | 17.08 | 1,788 | -0.42(-2.40%) |
Jul 31, 2023 | 17.40 | 17.50 | 17.40 | 17.50 | 1,437 | -0.01(-0.04%) |
Jul 28, 2023 | 17.56 | 17.56 | 17.29 | 17.51 | 3,755 | +0.17(+0.99%) |
Jul 27, 2023 | 17.76 | 17.76 | 17.27 | 17.34 | 3,553 | -0.52(-2.89%) |
Jul 26, 2023 | 17.86 | 17.86 | 17.76 | 17.85 | 1,001 | -0.10(-0.56%) |
Jul 25, 2023 | 18.12 | 18.15 | 17.95 | 17.95 | 6,298 | +0.09(+0.50%) |
Jul 24, 2023 | 17.90 | 17.90 | 17.77 | 17.86 | 889 | -0.04(-0.22%) |
Jul 21, 2023 | 17.98 | 17.98 | 17.90 | 17.90 | 3,443 | -0.21(-1.16%) |
Jul 20, 2023 | 18.14 | 18.16 | 18.09 | 18.11 | 9,388 | -0.21(-1.15%) |
Jul 19, 2023 | 18.44 | 18.53 | 18.32 | 18.32 | 2,439 | -0.21(-1.13%) |
Jul 18, 2023 | 18.86 | 18.95 | 18.53 | 18.53 | 2,177 | -0.28(-1.49%) |
Jul 17, 2023 | 18.34 | 18.89 | 18.34 | 18.81 | 2,376 | +0.49(+2.67%) |
Jul 14, 2023 | 18.60 | 18.60 | 18.32 | 18.32 | 846 | -0.48(-2.55%) |
Jul 13, 2023 | 18.79 | 18.80 | 18.79 | 18.80 | 519 | +0.10(+0.53%) |
Jul 12, 2023 | 18.63 | 18.76 | 18.62 | 18.70 | 12,424 | +0.48(+2.63%) |
Jul 11, 2023 | 18.14 | 18.22 | 18.14 | 18.22 | 641 | -0.20(-1.09%) |
Jul 10, 2023 | 18.08 | 18.42 | 18.03 | 18.42 | 2,741 | +0.56(+3.14%) |
Jul 07, 2023 | 17.85 | 18.04 | 17.85 | 17.86 | 4,061 | +0.01(+0.06%) |
Jul 06, 2023 | 18.00 | 18.00 | 17.77 | 17.85 | 1,382 | -0.37(-2.03%) |
Jul 05, 2023 | 18.20 | 18.25 | 18.20 | 18.22 | 8,877 | -0.38(-2.04%) |
Jul 03, 2023 | 18.87 | 18.87 | 18.60 | 18.60 | 1,153 | +0.08(+0.43%) |
Jun 30, 2023 | 18.29 | 18.52 | 18.29 | 18.52 | 1,182 | +0.44(+2.43%) |
Jun 29, 2023 | 18.06 | 18.08 | 18.01 | 18.08 | 1,475 | -0.20(-1.09%) |
Jun 28, 2023 | 18.19 | 18.28 | 18.19 | 18.28 | 1,525 | +0.16(+0.88%) |
Jun 27, 2023 | 18.04 | 18.16 | 18.04 | 18.12 | 2,550 | +0.20(+1.12%) |
Jun 26, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 203 | +0.27(+1.53%) |
Jun 23, 2023 | 17.57 | 17.65 | 17.57 | 17.65 | 2,131 | -0.24(-1.34%) |
Jun 22, 2023 | 17.70 | 17.91 | 17.70 | 17.89 | 1,866 | -0.14(-0.78%) |
Jun 21, 2023 | 18.02 | 18.09 | 18.02 | 18.03 | 1,765 | -0.12(-0.66%) |
Jun 20, 2023 | 18.50 | 18.50 | 18.08 | 18.15 | 3,817 | -0.53(-2.84%) |
Jun 16, 2023 | 18.90 | 18.90 | 18.58 | 18.68 | 7,145 | +0.09(+0.48%) |