Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 15.67 | 15.73 | 15.50 | 15.50 | 51,180 | -0.17(-1.08%) |
May 21, 2024 | 15.70 | 15.79 | 15.60 | 15.67 | 55,976 | -0.06(-0.38%) |
May 20, 2024 | 15.75 | 15.86 | 15.70 | 15.73 | 66,059 | +0.02(+0.13%) |
May 17, 2024 | 15.74 | 15.86 | 15.55 | 15.71 | 248,153 | +0.12(+0.77%) |
May 16, 2024 | 15.80 | 15.82 | 15.50 | 15.59 | 129,786 | -0.22(-1.39%) |
May 15, 2024 | 15.91 | 15.96 | 15.79 | 15.81 | 65,076 | -0.02(-0.13%) |
May 14, 2024 | 15.82 | 15.98 | 15.76 | 15.83 | 77,246 | +0.09(+0.57%) |
May 13, 2024 | 15.87 | 15.87 | 15.68 | 15.74 | 58,232 | +0.01(+0.06%) |
May 10, 2024 | 15.74 | 15.76 | 15.64 | 15.73 | 41,023 | +0.06(+0.38%) |
May 09, 2024 | 15.59 | 15.69 | 15.50 | 15.67 | 65,019 | +0.10(+0.64%) |
May 08, 2024 | 15.83 | 15.89 | 15.35 | 15.57 | 521,597 | -0.35(-2.20%) |
May 07, 2024 | 15.90 | 16.05 | 15.87 | 15.92 | 100,189 | -0.03(-0.19%) |
May 06, 2024 | 16.05 | 16.13 | 15.95 | 15.95 | 87,458 | -0.04(-0.25%) |
May 03, 2024 | 15.99 | 16.02 | 15.88 | 15.99 | 83,508 | +0.07(+0.44%) |
May 02, 2024 | 15.85 | 15.96 | 15.77 | 15.92 | 71,694 | +0.09(+0.57%) |
May 01, 2024 | 15.80 | 15.94 | 15.68 | 15.83 | 99,023 | +0.09(+0.57%) |
Apr 30, 2024 | 15.67 | 15.78 | 15.52 | 15.74 | 54,313 | +0.06(+0.38%) |
Apr 29, 2024 | 15.71 | 15.79 | 15.66 | 15.68 | 80,045 | +0.03(+0.19%) |
Apr 26, 2024 | 15.56 | 15.67 | 15.52 | 15.65 | 70,207 | +0.09(+0.58%) |
Apr 25, 2024 | 15.62 | 15.74 | 15.52 | 15.56 | 59,737 | -0.15(-0.95%) |
Apr 24, 2024 | 15.70 | 15.77 | 15.59 | 15.71 | 69,860 | +0.03(+0.19%) |
Apr 23, 2024 | 15.62 | 15.76 | 15.56 | 15.68 | 66,698 | +0.05(+0.32%) |
Apr 22, 2024 | 15.54 | 15.68 | 15.43 | 15.63 | 49,977 | +0.14(+0.90%) |
Apr 19, 2024 | 15.30 | 15.53 | 15.30 | 15.49 | 57,172 | +0.13(+0.85%) |
Apr 18, 2024 | 15.35 | 15.48 | 15.33 | 15.36 | 62,068 | +0.05(+0.33%) |
Apr 17, 2024 | 15.36 | 15.56 | 15.29 | 15.31 | 103,458 | +0.03(+0.20%) |
Apr 16, 2024 | 15.38 | 15.42 | 15.22 | 15.28 | 68,839 | -0.09(-0.59%) |
Apr 15, 2024 | 15.47 | 15.53 | 15.21 | 15.37 | 123,215 | -0.10(-0.65%) |
Apr 12, 2024 | 15.65 | 15.74 | 15.42 | 15.47 | 87,459 | -0.19(-1.21%) |
Apr 11, 2024 | 15.48 | 15.71 | 15.37 | 15.66 | 105,492 | +0.42(+2.76%) |
Apr 10, 2024 | 15.52 | 15.54 | 15.15 | 15.24 | 123,480 | -0.47(-2.99%) |
Apr 09, 2024 | 15.70 | 15.71 | 15.51 | 15.71 | 78,800 | +0.10(+0.64%) |
Apr 08, 2024 | 15.63 | 15.79 | 15.59 | 15.61 | 66,132 | -0.11(-0.70%) |
Apr 05, 2024 | 15.57 | 15.73 | 15.55 | 15.72 | 59,082 | +0.16(+1.03%) |
Apr 04, 2024 | 15.72 | 15.75 | 15.52 | 15.56 | 80,092 | -0.05(-0.32%) |
Apr 03, 2024 | 15.57 | 15.66 | 15.55 | 15.61 | 73,216 | -0.01(-0.06%) |
Apr 02, 2024 | 15.60 | 15.63 | 15.51 | 15.62 | 110,703 | +0.03(+0.19%) |
Apr 01, 2024 | 15.71 | 15.74 | 15.50 | 15.59 | 149,279 | -0.18(-1.14%) |
Mar 28, 2024 | 15.69 | 15.71 | 15.71 | 15.77 | 159,400 | +0.08(+0.51%) |
Mar 27, 2024 | 15.83 | 15.86 | 15.61 | 15.69 | 155,273 | +0.07(+0.45%) |
Mar 26, 2024 | 15.91 | 15.92 | 15.60 | 15.62 | 213,336 | -0.15(-0.92%) |
Mar 25, 2024 | 15.65 | 15.83 | 15.65 | 15.77 | 115,648 | +0.12(+0.74%) |
Mar 22, 2024 | 15.81 | 15.84 | 15.62 | 15.65 | 140,858 | -0.19(-1.23%) |
Mar 21, 2024 | 15.66 | 15.97 | 15.66 | 15.84 | 233,939 | +0.15(+0.93%) |
Mar 20, 2024 | 15.46 | 15.76 | 15.46 | 15.70 | 120,323 | +0.12(+0.75%) |
Mar 19, 2024 | 15.57 | 15.70 | 15.50 | 15.58 | 110,679 | -0.03(-0.19%) |
Mar 18, 2024 | 15.73 | 15.99 | 15.54 | 15.61 | 182,214 | -0.13(-0.80%) |
Mar 15, 2024 | 15.50 | 15.76 | 15.44 | 15.74 | 158,720 | +0.25(+1.63%) |
Mar 14, 2024 | 15.69 | 15.81 | 15.34 | 15.48 | 110,082 | -0.24(-1.54%) |
Mar 13, 2024 | 15.80 | 15.87 | 15.70 | 15.73 | 58,600 | +0.00(+0.00%) |
Mar 12, 2024 | 16.01 | 16.01 | 15.57 | 15.73 | 76,837 | -0.17(-1.10%) |
Mar 11, 2024 | 15.84 | 15.98 | 15.77 | 15.90 | 91,026 | +0.19(+1.24%) |
Mar 08, 2024 | 15.68 | 15.88 | 15.67 | 15.71 | 80,597 | +0.06(+0.37%) |
Mar 07, 2024 | 15.77 | 15.77 | 15.53 | 15.65 | 75,465 | -0.03(-0.19%) |
Mar 06, 2024 | 15.79 | 15.82 | 15.62 | 15.68 | 52,918 | +0.00(+0.00%) |
Mar 05, 2024 | 15.68 | 15.73 | 15.63 | 15.68 | 43,466 | +0.02(+0.12%) |
Mar 04, 2024 | 15.91 | 15.91 | 15.66 | 15.66 | 47,385 | -0.24(-1.53%) |
Mar 01, 2024 | 15.81 | 15.90 | 15.73 | 15.90 | 43,994 | +0.09(+0.55%) |
Feb 29, 2024 | 15.73 | 15.87 | 15.64 | 15.81 | 78,550 | +0.20(+1.31%) |
Feb 28, 2024 | 15.55 | 15.70 | 15.55 | 15.61 | 78,112 | -0.07(-0.43%) |
Feb 27, 2024 | 15.54 | 15.70 | 15.45 | 15.68 | 64,692 | +0.15(+0.94%) |
Feb 26, 2024 | 15.54 | 15.76 | 15.53 | 15.53 | 50,672 | -0.07(-0.44%) |
Feb 23, 2024 | 15.44 | 15.70 | 15.32 | 15.60 | 78,374 | +0.19(+1.26%) |
Feb 22, 2024 | 15.50 | 15.50 | 15.30 | 15.41 | 54,754 | -0.09(-0.56%) |
Feb 21, 2024 | 15.46 | 15.63 | 15.36 | 15.49 | 71,157 | -0.04(-0.25%) |
Feb 20, 2024 | 15.50 | 15.64 | 15.44 | 15.53 | 91,886 | +0.00(+0.00%) |
Feb 16, 2024 | 15.58 | 15.76 | 15.46 | 15.53 | 138,338 | -0.05(-0.31%) |
Feb 15, 2024 | 15.15 | 15.59 | 15.08 | 15.58 | 127,783 | +0.43(+2.82%) |
Feb 14, 2024 | 15.12 | 15.17 | 15.03 | 15.15 | 88,505 | +0.14(+0.90%) |
Feb 13, 2024 | 15.39 | 15.44 | 14.99 | 15.02 | 173,705 | -0.51(-3.31%) |
Feb 12, 2024 | 15.29 | 15.58 | 15.29 | 15.53 | 96,137 | +0.25(+1.65%) |
Feb 09, 2024 | 15.43 | 15.44 | 15.05 | 15.28 | 91,980 | +0.00(+0.00%) |
Feb 08, 2024 | 15.07 | 15.30 | 15.06 | 15.28 | 62,435 | +0.19(+1.29%) |
Feb 07, 2024 | 15.35 | 15.38 | 15.07 | 15.09 | 53,690 | -0.22(-1.46%) |
Feb 06, 2024 | 15.26 | 15.40 | 15.26 | 15.31 | 29,926 | +0.04(+0.25%) |
Feb 05, 2024 | 15.51 | 15.51 | 15.11 | 15.27 | 60,409 | -0.15(-0.94%) |
Feb 02, 2024 | 15.66 | 15.66 | 15.40 | 15.42 | 97,836 | -0.27(-1.73%) |
Feb 01, 2024 | 15.34 | 15.83 | 15.23 | 15.69 | 122,582 | +0.28(+1.83%) |
Jan 31, 2024 | 15.58 | 15.86 | 15.40 | 15.41 | 82,994 | -0.26(-1.67%) |
Jan 30, 2024 | 15.82 | 15.87 | 15.61 | 15.67 | 51,052 | -0.24(-1.53%) |
Jan 29, 2024 | 15.80 | 15.91 | 15.71 | 15.91 | 62,510 | +0.18(+1.17%) |
Jan 26, 2024 | 15.81 | 15.81 | 15.58 | 15.73 | 50,789 | -0.03(-0.18%) |
Jan 25, 2024 | 15.70 | 15.76 | 15.56 | 15.76 | 43,644 | +0.19(+1.25%) |
Jan 24, 2024 | 15.77 | 15.78 | 15.53 | 15.56 | 59,573 | -0.17(-1.05%) |
Jan 23, 2024 | 15.78 | 15.78 | 15.57 | 15.73 | 65,839 | +0.11(+0.68%) |
Jan 22, 2024 | 15.53 | 15.66 | 15.42 | 15.62 | 99,846 | +0.32(+2.09%) |
Jan 19, 2024 | 15.22 | 15.31 | 14.95 | 15.30 | 74,368 | +0.18(+1.22%) |
Jan 18, 2024 | 15.43 | 15.45 | 14.99 | 15.12 | 139,325 | -0.30(-1.95%) |
Jan 17, 2024 | 15.53 | 15.61 | 15.30 | 15.42 | 98,883 | -0.17(-1.12%) |
Jan 16, 2024 | 15.85 | 15.84 | 15.54 | 15.59 | 112,934 | -0.20(-1.29%) |
Jan 12, 2024 | 15.66 | 15.82 | 15.61 | 15.79 | 116,007 | +0.30(+1.94%) |
Jan 11, 2024 | 15.53 | 15.65 | 15.40 | 15.49 | 81,839 | -0.05(-0.31%) |
Jan 10, 2024 | 15.33 | 15.68 | 15.32 | 15.54 | 116,539 | +0.23(+1.52%) |
Jan 09, 2024 | 15.49 | 15.49 | 15.24 | 15.31 | 85,493 | -0.16(-1.00%) |
Jan 08, 2024 | 15.43 | 15.52 | 15.34 | 15.46 | 86,823 | +0.00(+0.00%) |
Jan 05, 2024 | 15.36 | 15.55 | 15.30 | 15.46 | 103,839 | +0.17(+1.14%) |
Jan 04, 2024 | 15.12 | 15.39 | 15.12 | 15.29 | 112,220 | +0.07(+0.45%) |
Jan 03, 2024 | 15.53 | 15.53 | 15.21 | 15.22 | 126,183 | -0.30(-1.94%) |
Jan 02, 2024 | 15.84 | 15.84 | 15.28 | 15.52 | 121,342 | -0.18(-1.17%) |
Dec 29, 2023 | 15.56 | 15.81 | 15.48 | 15.71 | 100,217 | +0.13(+0.81%) |
Dec 28, 2023 | 16.11 | 16.21 | 15.41 | 15.58 | 265,117 | -0.64(-3.95%) |
Dec 27, 2023 | 15.79 | 16.39 | 15.74 | 16.22 | 261,703 | +0.53(+3.37%) |
Dec 26, 2023 | 15.58 | 15.71 | 15.53 | 15.69 | 241,633 | +0.19(+1.20%) |
Dec 22, 2023 | 15.57 | 15.58 | 15.40 | 15.51 | 98,994 | -0.04(-0.24%) |
Dec 21, 2023 | 15.32 | 15.63 | 15.32 | 15.54 | 111,541 | +0.31(+2.01%) |
Dec 20, 2023 | 15.66 | 15.66 | 15.22 | 15.24 | 148,855 | -0.37(-2.38%) |
Dec 19, 2023 | 15.04 | 15.62 | 15.04 | 15.61 | 143,458 | +0.56(+3.70%) |
Dec 18, 2023 | 14.94 | 15.07 | 14.73 | 15.05 | 100,872 | +0.24(+1.63%) |
Dec 15, 2023 | 14.86 | 14.86 | 14.66 | 14.81 | 140,500 | +0.00(+0.00%) |
Dec 14, 2023 | 14.84 | 14.86 | 14.69 | 14.81 | 109,949 | -0.04(-0.25%) |
Dec 13, 2023 | 14.62 | 14.85 | 14.58 | 14.85 | 73,976 | +0.27(+1.85%) |
Dec 12, 2023 | 14.63 | 14.64 | 14.56 | 14.58 | 31,142 | -0.04(-0.25%) |
Dec 11, 2023 | 14.64 | 14.64 | 14.49 | 14.62 | 51,750 | +0.06(+0.38%) |
Dec 08, 2023 | 14.37 | 14.65 | 14.37 | 14.56 | 90,024 | +0.04(+0.26%) |
Dec 07, 2023 | 14.36 | 14.53 | 14.36 | 14.52 | 47,928 | +0.12(+0.84%) |
Dec 06, 2023 | 14.72 | 14.74 | 14.29 | 14.40 | 58,570 | -0.32(-2.15%) |
Dec 05, 2023 | 14.71 | 14.81 | 14.61 | 14.72 | 82,981 | +0.04(+0.25%) |
Dec 04, 2023 | 14.43 | 14.72 | 14.43 | 14.68 | 64,030 | +0.14(+0.96%) |
Dec 01, 2023 | 14.33 | 14.56 | 14.24 | 14.54 | 77,338 | +0.17(+1.16%) |
Nov 30, 2023 | 14.53 | 14.62 | 14.36 | 14.37 | 64,749 | -0.10(-0.71%) |
Nov 29, 2023 | 14.23 | 14.49 | 14.23 | 14.48 | 82,614 | +0.28(+1.96%) |
Nov 28, 2023 | 14.16 | 14.27 | 14.11 | 14.20 | 79,809 | +0.03(+0.20%) |
Nov 27, 2023 | 14.14 | 14.20 | 14.06 | 14.17 | 30,526 | -0.04(-0.26%) |
Nov 24, 2023 | 14.16 | 14.29 | 14.11 | 14.21 | 72,637 | +0.17(+1.19%) |
Nov 22, 2023 | 14.19 | 14.20 | 13.88 | 14.04 | 57,265 | -0.06(-0.46%) |
Nov 21, 2023 | 14.10 | 14.18 | 14.06 | 14.10 | 28,886 | -0.04(-0.26%) |
Nov 20, 2023 | 14.07 | 14.20 | 13.96 | 14.14 | 60,809 | +0.19(+1.33%) |
Nov 17, 2023 | 13.97 | 14.11 | 13.86 | 13.96 | 182,199 | +0.03(+0.20%) |
Nov 16, 2023 | 14.24 | 14.29 | 13.85 | 13.93 | 70,715 | -0.32(-2.22%) |
Nov 15, 2023 | 14.49 | 14.51 | 14.13 | 14.24 | 99,712 | -0.24(-1.67%) |
Nov 14, 2023 | 14.25 | 14.49 | 14.05 | 14.49 | 104,475 | +0.45(+3.17%) |
Nov 13, 2023 | 14.26 | 14.26 | 13.95 | 14.04 | 33,820 | -0.27(-1.88%) |
Nov 10, 2023 | 14.10 | 14.38 | 14.00 | 14.31 | 52,244 | +0.23(+1.65%) |
Nov 09, 2023 | 14.26 | 14.42 | 14.04 | 14.08 | 36,145 | -0.25(-1.75%) |
Nov 08, 2023 | 14.02 | 14.45 | 13.95 | 14.33 | 126,561 | +0.33(+2.32%) |
Nov 07, 2023 | 13.48 | 14.00 | 13.48 | 14.00 | 96,031 | +0.47(+3.50%) |
Nov 06, 2023 | 13.58 | 13.59 | 13.35 | 13.53 | 56,859 | +0.06(+0.41%) |
Nov 03, 2023 | 13.44 | 13.53 | 13.32 | 13.47 | 51,960 | +0.18(+1.33%) |
Nov 02, 2023 | 13.15 | 13.31 | 13.15 | 13.30 | 56,390 | +0.21(+1.63%) |
Nov 01, 2023 | 13.06 | 13.17 | 12.90 | 13.08 | 45,268 | +0.00(+0.00%) |
Oct 31, 2023 | 13.03 | 13.20 | 12.94 | 13.08 | 43,000 | +0.13(+1.00%) |
Oct 30, 2023 | 13.11 | 13.14 | 12.88 | 12.95 | 58,597 | -0.07(-0.57%) |
Oct 27, 2023 | 13.21 | 13.25 | 12.87 | 13.03 | 93,432 | -0.24(-1.82%) |
Oct 26, 2023 | 13.29 | 13.48 | 13.24 | 13.27 | 47,441 | -0.03(-0.21%) |
Oct 25, 2023 | 13.34 | 13.41 | 13.16 | 13.30 | 60,686 | -0.04(-0.28%) |
Oct 24, 2023 | 13.34 | 13.52 | 13.28 | 13.33 | 38,976 | +0.03(+0.21%) |
Oct 23, 2023 | 13.49 | 13.56 | 13.26 | 13.31 | 61,508 | -0.17(-1.24%) |
Oct 20, 2023 | 13.48 | 13.63 | 13.46 | 13.47 | 62,482 | +0.04(+0.28%) |
Oct 19, 2023 | 13.55 | 13.60 | 13.34 | 13.44 | 57,904 | -0.13(-0.96%) |
Oct 18, 2023 | 13.78 | 13.84 | 13.51 | 13.57 | 55,430 | -0.29(-2.08%) |
Oct 17, 2023 | 13.96 | 14.01 | 13.74 | 13.85 | 60,595 | -0.07(-0.53%) |
Oct 16, 2023 | 13.98 | 14.03 | 13.76 | 13.93 | 71,424 | +0.03(+0.20%) |
Oct 13, 2023 | 13.91 | 14.04 | 13.87 | 13.90 | 45,461 | -0.01(-0.07%) |
Oct 12, 2023 | 13.97 | 13.99 | 13.72 | 13.91 | 79,764 | -0.04(-0.27%) |
Oct 11, 2023 | 13.69 | 14.03 | 13.69 | 13.95 | 102,829 | +0.25(+1.83%) |
Oct 10, 2023 | 13.79 | 13.91 | 13.68 | 13.70 | 67,054 | -0.07(-0.47%) |
Oct 09, 2023 | 13.57 | 13.79 | 13.57 | 13.76 | 51,620 | +0.10(+0.75%) |
Oct 06, 2023 | 13.61 | 13.75 | 13.43 | 13.66 | 46,590 | -0.03(-0.20%) |
Oct 05, 2023 | 13.51 | 13.77 | 13.47 | 13.69 | 65,179 | +0.20(+1.52%) |
Oct 04, 2023 | 13.40 | 13.53 | 13.33 | 13.48 | 90,926 | +0.07(+0.55%) |
Oct 03, 2023 | 13.55 | 13.55 | 13.23 | 13.41 | 154,870 | -0.17(-1.23%) |
Oct 02, 2023 | 13.66 | 13.66 | 13.38 | 13.58 | 87,998 | -0.09(-0.68%) |
Sep 29, 2023 | 13.84 | 13.84 | 13.56 | 13.67 | 63,624 | +0.02(+0.14%) |
Sep 28, 2023 | 13.60 | 13.73 | 13.48 | 13.65 | 110,281 | +0.09(+0.69%) |
Sep 27, 2023 | 13.68 | 13.73 | 13.54 | 13.56 | 108,973 | -0.12(-0.86%) |
Sep 26, 2023 | 13.68 | 13.79 | 13.63 | 13.67 | 68,625 | -0.08(-0.59%) |
Sep 25, 2023 | 13.81 | 13.80 | 13.67 | 13.75 | 141,698 | -0.04(-0.26%) |
Sep 22, 2023 | 14.01 | 14.10 | 13.79 | 13.79 | 108,445 | -0.23(-1.67%) |
Sep 21, 2023 | 14.01 | 14.11 | 13.85 | 14.02 | 90,012 | -0.02(-0.13%) |
Sep 20, 2023 | 14.10 | 14.23 | 14.03 | 14.04 | 99,942 | +0.04(+0.26%) |
Sep 19, 2023 | 13.93 | 14.11 | 13.91 | 14.01 | 93,592 | +0.12(+0.84%) |
Sep 18, 2023 | 13.86 | 14.04 | 13.60 | 13.89 | 141,767 | +0.19(+1.38%) |
Sep 15, 2023 | 13.56 | 13.79 | 13.34 | 13.70 | 562,119 | +0.22(+1.60%) |
Sep 14, 2023 | 13.30 | 13.53 | 13.22 | 13.48 | 119,963 | +0.27(+2.04%) |
Sep 13, 2023 | 13.45 | 13.45 | 13.13 | 13.22 | 94,639 | -0.15(-1.14%) |
Sep 12, 2023 | 13.89 | 13.89 | 13.26 | 13.37 | 131,508 | -0.46(-3.32%) |
Sep 11, 2023 | 13.83 | 13.99 | 13.77 | 13.83 | 115,151 | +0.10(+0.72%) |
Sep 08, 2023 | 13.84 | 13.84 | 13.60 | 13.73 | 75,272 | -0.04(-0.26%) |
Sep 07, 2023 | 13.66 | 13.92 | 13.61 | 13.76 | 137,126 | +0.13(+0.92%) |
Sep 06, 2023 | 13.48 | 13.66 | 13.39 | 13.64 | 81,155 | +0.20(+1.47%) |
Sep 05, 2023 | 13.57 | 13.63 | 13.19 | 13.44 | 140,702 | -0.24(-1.78%) |
Sep 01, 2023 | 13.63 | 13.73 | 13.51 | 13.68 | 83,189 | +0.08(+0.60%) |
Aug 31, 2023 | 13.71 | 13.90 | 13.54 | 13.60 | 98,171 | -0.13(-0.98%) |
Aug 30, 2023 | 13.38 | 13.78 | 13.36 | 13.74 | 177,621 | +0.40(+3.04%) |
Aug 29, 2023 | 13.06 | 13.35 | 13.06 | 13.33 | 57,913 | +0.23(+1.79%) |
Aug 28, 2023 | 13.05 | 13.36 | 13.04 | 13.10 | 98,439 | +0.09(+0.69%) |
Aug 25, 2023 | 13.02 | 13.10 | 12.85 | 13.01 | 49,875 | +0.05(+0.42%) |
Aug 24, 2023 | 12.77 | 13.04 | 12.77 | 12.95 | 58,712 | +0.19(+1.48%) |
Aug 23, 2023 | 12.76 | 12.95 | 12.68 | 12.77 | 108,399 | +0.02(+0.14%) |
Aug 22, 2023 | 12.80 | 13.00 | 12.73 | 12.75 | 64,468 | -0.01(-0.07%) |
Aug 21, 2023 | 13.55 | 13.55 | 12.71 | 12.76 | 239,692 | -0.76(-5.59%) |
Aug 18, 2023 | 13.53 | 13.57 | 13.45 | 13.51 | 94,659 | -0.02(-0.13%) |
Aug 17, 2023 | 13.39 | 13.61 | 13.39 | 13.53 | 111,258 | +0.13(+1.01%) |
Aug 16, 2023 | 13.43 | 13.49 | 13.32 | 13.39 | 89,173 | +0.00(+0.00%) |
Aug 15, 2023 | 13.44 | 13.57 | 13.36 | 13.39 | 105,867 | -0.02(-0.13%) |
Aug 14, 2023 | 13.53 | 13.55 | 13.27 | 13.41 | 94,278 | -0.08(-0.60%) |
Aug 11, 2023 | 13.71 | 13.71 | 13.46 | 13.49 | 94,042 | -0.16(-1.19%) |
Aug 10, 2023 | 13.96 | 13.99 | 12.98 | 13.66 | 273,007 | -0.27(-1.94%) |
Aug 09, 2023 | 14.11 | 14.17 | 13.90 | 13.93 | 128,507 | +0.04(+0.26%) |
Aug 08, 2023 | 14.05 | 14.05 | 13.83 | 13.89 | 87,752 | -0.12(-0.83%) |
Aug 07, 2023 | 14.10 | 14.21 | 13.95 | 14.01 | 121,682 | -0.00(-0.03%) |
Aug 04, 2023 | 13.74 | 14.16 | 13.70 | 14.01 | 181,476 | +0.34(+2.47%) |
Aug 03, 2023 | 13.52 | 13.76 | 13.44 | 13.67 | 109,021 | +0.13(+0.93%) |
Aug 02, 2023 | 13.60 | 13.67 | 13.54 | 13.55 | 91,168 | -0.06(-0.46%) |
Aug 01, 2023 | 13.72 | 13.75 | 13.56 | 13.61 | 57,386 | -0.10(-0.72%) |
Jul 31, 2023 | 13.55 | 13.79 | 13.55 | 13.71 | 109,074 | +0.06(+0.46%) |
Jul 28, 2023 | 13.71 | 13.81 | 13.57 | 13.65 | 121,121 | +0.02(+0.13%) |
Jul 27, 2023 | 13.76 | 13.76 | 13.58 | 13.63 | 50,364 | -0.08(-0.59%) |
Jul 26, 2023 | 13.71 | 13.82 | 13.68 | 13.71 | 64,815 | +0.02(+0.13%) |
Jul 25, 2023 | 13.62 | 13.76 | 13.58 | 13.69 | 68,959 | -0.02(-0.13%) |
Jul 24, 2023 | 13.58 | 13.76 | 13.56 | 13.71 | 70,848 | +0.17(+1.26%) |
Jul 21, 2023 | 13.84 | 13.84 | 13.51 | 13.54 | 54,606 | -0.22(-1.57%) |
Jul 20, 2023 | 13.76 | 13.79 | 13.61 | 13.75 | 54,697 | -0.01(-0.07%) |
Jul 19, 2023 | 13.77 | 13.87 | 13.73 | 13.76 | 62,292 | +0.10(+0.72%) |
Jul 18, 2023 | 13.68 | 13.85 | 13.65 | 13.66 | 65,226 | -0.08(-0.59%) |
Jul 17, 2023 | 13.67 | 13.82 | 13.62 | 13.75 | 70,618 | +0.11(+0.79%) |
Jul 14, 2023 | 13.93 | 13.93 | 13.59 | 13.64 | 76,898 | -0.29(-2.07%) |
Jul 13, 2023 | 13.96 | 14.03 | 13.88 | 13.93 | 65,219 | -0.01(-0.06%) |
Jul 12, 2023 | 13.73 | 14.03 | 13.73 | 13.93 | 147,448 | +0.21(+1.51%) |
Jul 11, 2023 | 13.84 | 13.88 | 13.65 | 13.73 | 145,164 | -0.08(-0.59%) |
Jul 10, 2023 | 13.64 | 13.84 | 13.63 | 13.81 | 149,538 | +0.20(+1.45%) |
Jul 07, 2023 | 13.72 | 13.80 | 13.58 | 13.61 | 82,529 | -0.06(-0.46%) |
Jul 06, 2023 | 13.74 | 13.80 | 13.58 | 13.67 | 58,314 | -0.04(-0.26%) |
Jul 05, 2023 | 13.63 | 13.83 | 13.50 | 13.71 | 117,133 | +0.13(+0.93%) |
Jul 03, 2023 | 13.65 | 13.71 | 13.47 | 13.58 | 46,550 | -0.04(-0.33%) |
Jun 30, 2023 | 13.63 | 13.92 | 13.49 | 13.63 | 123,256 | +0.07(+0.53%) |
Jun 29, 2023 | 13.77 | 13.77 | 13.47 | 13.56 | 95,229 | -0.13(-0.99%) |
Jun 28, 2023 | 13.61 | 13.92 | 13.53 | 13.69 | 166,005 | +0.09(+0.64%) |
Jun 27, 2023 | 13.61 | 13.96 | 13.55 | 13.60 | 302,355 | +0.05(+0.39%) |
Jun 26, 2023 | 13.13 | 13.71 | 13.13 | 13.55 | 264,339 | +0.42(+3.19%) |
Jun 23, 2023 | 13.82 | 13.96 | 13.13 | 13.13 | 1,803,754 | -0.80(-5.76%) |
Jun 22, 2023 | 14.00 | 14.04 | 13.91 | 13.94 | 109,172 | -0.02(-0.13%) |
Jun 21, 2023 | 14.03 | 14.14 | 13.75 | 13.95 | 139,736 | -0.06(-0.44%) |
Jun 20, 2023 | 13.95 | 14.13 | 13.72 | 14.01 | 195,237 | +0.14(+1.01%) |
Jun 16, 2023 | 13.48 | 14.15 | 13.46 | 13.88 | 682,809 | +0.39(+2.91%) |