Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 15.89 | 15.97 | 15.29 | 15.69 | 169,592 | -0.21(-1.32%) |
May 21, 2024 | 15.78 | 16.02 | 15.59 | 15.90 | 83,194 | +0.12(+0.76%) |
May 20, 2024 | 15.82 | 16.07 | 15.45 | 15.78 | 91,507 | -0.07(-0.44%) |
May 17, 2024 | 15.93 | 15.99 | 15.71 | 15.85 | 57,724 | +0.06(+0.38%) |
May 16, 2024 | 16.03 | 16.15 | 15.78 | 15.79 | 58,110 | -0.18(-1.13%) |
May 15, 2024 | 16.11 | 16.11 | 15.87 | 15.97 | 62,147 | +0.03(+0.19%) |
May 14, 2024 | 15.87 | 16.03 | 15.81 | 15.94 | 74,383 | +0.25(+1.59%) |
May 13, 2024 | 16.02 | 16.02 | 15.68 | 15.69 | 67,558 | -0.20(-1.26%) |
May 10, 2024 | 16.08 | 16.13 | 15.82 | 15.89 | 92,766 | -0.18(-1.12%) |
May 09, 2024 | 15.90 | 16.15 | 15.71 | 16.07 | 138,428 | +0.20(+1.26%) |
May 08, 2024 | 15.20 | 15.87 | 15.18 | 15.87 | 116,774 | +0.65(+4.27%) |
May 07, 2024 | 15.32 | 15.54 | 15.21 | 15.22 | 108,045 | -0.10(-0.65%) |
May 06, 2024 | 15.28 | 15.63 | 15.25 | 15.32 | 126,376 | +0.04(+0.26%) |
May 03, 2024 | 14.93 | 15.50 | 14.93 | 15.28 | 104,884 | +0.41(+2.76%) |
May 02, 2024 | 14.67 | 14.92 | 14.64 | 14.87 | 68,328 | +0.20(+1.36%) |
May 01, 2024 | 14.47 | 14.83 | 14.47 | 14.67 | 93,907 | +0.12(+0.82%) |
Apr 30, 2024 | 14.85 | 14.94 | 14.45 | 14.55 | 91,647 | -0.41(-2.73%) |
Apr 29, 2024 | 14.74 | 15.02 | 14.70 | 14.96 | 96,234 | +0.24(+1.62%) |
Apr 26, 2024 | 15.30 | 15.30 | 14.37 | 14.72 | 112,821 | -0.41(-2.70%) |
Apr 25, 2024 | 14.61 | 15.21 | 14.00 | 15.13 | 120,152 | +0.59(+4.04%) |
Apr 24, 2024 | 14.52 | 14.86 | 14.45 | 14.54 | 97,523 | +0.07(+0.48%) |
Apr 23, 2024 | 14.50 | 14.69 | 14.42 | 14.47 | 87,233 | +0.00(+0.00%) |
Apr 22, 2024 | 14.62 | 14.68 | 14.45 | 14.47 | 85,776 | -0.18(-1.22%) |
Apr 19, 2024 | 14.42 | 15.11 | 14.42 | 14.65 | 122,153 | +0.71(+5.07%) |
Apr 18, 2024 | 13.92 | 14.03 | 13.84 | 13.94 | 103,029 | +0.02(+0.14%) |
Apr 17, 2024 | 14.16 | 14.27 | 13.90 | 13.92 | 87,700 | -0.21(-1.48%) |
Apr 16, 2024 | 14.06 | 14.30 | 14.04 | 14.13 | 94,745 | +0.01(+0.07%) |
Apr 15, 2024 | 14.57 | 14.67 | 14.07 | 14.12 | 99,771 | -0.46(-3.14%) |
Apr 12, 2024 | 14.61 | 14.87 | 14.51 | 14.58 | 50,592 | -0.12(-0.81%) |
Apr 11, 2024 | 14.51 | 14.75 | 14.47 | 14.70 | 48,764 | +0.16(+1.10%) |
Apr 10, 2024 | 14.49 | 14.65 | 14.19 | 14.54 | 88,052 | -0.25(-1.68%) |
Apr 09, 2024 | 15.08 | 15.12 | 14.76 | 14.79 | 52,223 | -0.25(-1.66%) |
Apr 08, 2024 | 15.32 | 15.38 | 15.03 | 15.04 | 52,351 | -0.17(-1.11%) |
Apr 05, 2024 | 15.03 | 15.25 | 15.03 | 15.21 | 45,408 | +0.09(+0.59%) |
Apr 04, 2024 | 15.24 | 15.39 | 15.04 | 15.12 | 73,680 | -0.04(-0.26%) |
Apr 03, 2024 | 14.71 | 15.17 | 14.71 | 15.16 | 73,199 | +0.35(+2.36%) |
Apr 02, 2024 | 15.05 | 15.05 | 14.68 | 14.81 | 71,635 | -0.34(-2.24%) |
Apr 01, 2024 | 15.14 | 15.29 | 15.06 | 15.15 | 58,432 | +0.08(+0.53%) |
Mar 28, 2024 | 14.99 | 15.27 | 14.97 | 15.07 | 75,620 | +0.08(+0.53%) |
Mar 27, 2024 | 14.84 | 15.01 | 14.71 | 14.99 | 63,857 | +0.28(+1.90%) |
Mar 26, 2024 | 14.95 | 15.00 | 14.64 | 14.71 | 87,536 | -0.11(-0.74%) |
Mar 25, 2024 | 15.20 | 15.23 | 14.80 | 14.82 | 51,491 | -0.34(-2.23%) |
Mar 22, 2024 | 15.43 | 15.52 | 15.16 | 15.16 | 71,704 | -0.26(-1.68%) |
Mar 21, 2024 | 15.08 | 15.50 | 14.95 | 15.42 | 95,195 | +0.29(+1.91%) |
Mar 20, 2024 | 14.62 | 15.14 | 14.59 | 15.13 | 114,304 | +0.44(+2.98%) |
Mar 19, 2024 | 14.11 | 14.73 | 14.11 | 14.69 | 110,225 | +0.58(+4.10%) |
Mar 18, 2024 | 14.25 | 14.31 | 14.10 | 14.11 | 74,704 | -0.14(-0.98%) |
Mar 15, 2024 | 14.07 | 14.33 | 14.04 | 14.25 | 139,960 | +0.07(+0.49%) |
Mar 14, 2024 | 14.20 | 14.29 | 14.05 | 14.18 | 78,877 | -0.02(-0.14%) |
Mar 13, 2024 | 14.12 | 14.29 | 14.08 | 14.20 | 103,542 | +0.10(+0.71%) |
Mar 12, 2024 | 14.15 | 14.29 | 14.03 | 14.10 | 76,029 | -0.05(-0.35%) |
Mar 11, 2024 | 14.19 | 14.22 | 13.98 | 14.15 | 112,477 | -0.10(-0.70%) |
Mar 08, 2024 | 14.34 | 14.68 | 14.22 | 14.25 | 66,961 | +0.08(+0.56%) |
Mar 07, 2024 | 14.34 | 14.45 | 14.08 | 14.17 | 75,915 | -0.11(-0.77%) |
Mar 06, 2024 | 14.06 | 14.29 | 13.95 | 14.28 | 83,462 | +0.30(+2.14%) |
Mar 05, 2024 | 14.17 | 14.28 | 13.96 | 13.98 | 83,486 | -0.32(-2.23%) |
Mar 04, 2024 | 14.34 | 14.46 | 14.23 | 14.30 | 70,335 | -0.06(-0.42%) |
Mar 01, 2024 | 14.47 | 14.53 | 14.22 | 14.36 | 76,060 | -0.02(-0.14%) |
Feb 29, 2024 | 14.42 | 14.65 | 14.29 | 14.38 | 110,005 | +0.19(+1.33%) |
Feb 28, 2024 | 14.40 | 14.49 | 14.15 | 14.19 | 62,104 | -0.29(-2.00%) |
Feb 27, 2024 | 14.50 | 14.65 | 14.38 | 14.48 | 90,987 | +0.07(+0.48%) |
Feb 26, 2024 | 14.27 | 14.69 | 14.27 | 14.41 | 119,841 | +0.05(+0.35%) |
Feb 23, 2024 | 14.08 | 14.37 | 13.88 | 14.36 | 76,710 | +0.38(+2.71%) |
Feb 22, 2024 | 13.96 | 14.29 | 13.92 | 13.98 | 150,870 | -0.04(-0.28%) |
Feb 21, 2024 | 14.22 | 14.22 | 13.74 | 14.02 | 100,000 | -0.28(-1.95%) |
Feb 20, 2024 | 14.07 | 14.45 | 14.03 | 14.30 | 132,979 | +0.17(+1.20%) |
Feb 16, 2024 | 14.33 | 14.40 | 14.11 | 14.13 | 118,216 | -0.21(-1.46%) |
Feb 15, 2024 | 14.02 | 14.41 | 14.02 | 14.34 | 123,211 | +0.32(+2.27%) |
Feb 14, 2024 | 13.82 | 14.03 | 13.71 | 14.02 | 117,196 | +0.32(+2.33%) |
Feb 13, 2024 | 13.95 | 14.12 | 13.50 | 13.70 | 188,776 | -0.56(-3.91%) |
Feb 12, 2024 | 13.75 | 14.32 | 13.75 | 14.26 | 148,570 | +0.53(+3.85%) |
Feb 09, 2024 | 13.80 | 13.80 | 13.65 | 13.73 | 123,976 | -0.01(-0.07%) |
Feb 08, 2024 | 13.55 | 13.77 | 13.54 | 13.74 | 76,765 | +0.15(+1.10%) |
Feb 07, 2024 | 13.52 | 13.83 | 13.51 | 13.59 | 129,565 | +0.06(+0.44%) |
Feb 06, 2024 | 13.36 | 13.69 | 13.36 | 13.53 | 87,773 | +0.18(+1.34%) |
Feb 05, 2024 | 13.53 | 13.56 | 13.31 | 13.36 | 136,601 | -0.33(-2.40%) |
Feb 02, 2024 | 13.74 | 13.90 | 13.63 | 13.68 | 99,595 | -0.07(-0.51%) |
Feb 01, 2024 | 13.54 | 13.81 | 13.48 | 13.75 | 116,599 | +0.19(+1.39%) |
Jan 31, 2024 | 13.92 | 14.27 | 13.56 | 13.57 | 123,449 | -0.35(-2.50%) |
Jan 30, 2024 | 13.80 | 14.00 | 13.75 | 13.91 | 145,951 | +0.07(+0.50%) |
Jan 29, 2024 | 14.04 | 14.10 | 13.74 | 13.84 | 102,870 | -0.14(-0.99%) |
Jan 26, 2024 | 14.71 | 14.71 | 13.86 | 13.98 | 238,008 | -0.42(-2.90%) |
Jan 25, 2024 | 14.22 | 14.75 | 14.12 | 14.40 | 292,786 | +0.74(+5.45%) |
Jan 24, 2024 | 13.72 | 13.72 | 13.40 | 13.65 | 175,716 | +0.12(+0.88%) |
Jan 23, 2024 | 13.83 | 13.83 | 13.36 | 13.54 | 174,731 | -0.21(-1.52%) |
Jan 22, 2024 | 13.58 | 13.84 | 13.51 | 13.74 | 147,871 | +0.28(+2.06%) |
Jan 19, 2024 | 13.67 | 13.67 | 13.23 | 13.47 | 88,639 | -0.12(-0.88%) |
Jan 18, 2024 | 13.79 | 13.89 | 13.43 | 13.58 | 104,577 | -0.09(-0.65%) |
Jan 17, 2024 | 13.61 | 13.80 | 13.45 | 13.67 | 93,958 | -0.10(-0.72%) |
Jan 16, 2024 | 13.80 | 13.97 | 13.74 | 13.77 | 108,151 | -0.12(-0.86%) |
Jan 12, 2024 | 14.03 | 14.16 | 13.88 | 13.89 | 78,632 | -0.09(-0.64%) |
Jan 11, 2024 | 13.98 | 14.01 | 13.58 | 13.98 | 106,999 | -0.05(-0.35%) |
Jan 10, 2024 | 13.54 | 14.06 | 13.54 | 14.03 | 195,147 | +0.48(+3.52%) |
Jan 09, 2024 | 13.57 | 13.68 | 13.51 | 13.56 | 114,171 | -0.16(-1.16%) |
Jan 08, 2024 | 13.28 | 13.71 | 13.25 | 13.71 | 125,894 | +0.37(+2.75%) |
Jan 05, 2024 | 13.33 | 13.49 | 13.27 | 13.35 | 137,361 | -0.07(-0.52%) |
Jan 04, 2024 | 13.62 | 13.85 | 13.39 | 13.42 | 122,145 | -0.15(-1.10%) |
Jan 03, 2024 | 13.77 | 13.93 | 13.49 | 13.57 | 130,694 | -0.19(-1.37%) |
Jan 02, 2024 | 13.87 | 13.98 | 13.70 | 13.75 | 99,903 | -0.23(-1.63%) |
Dec 29, 2023 | 14.10 | 14.25 | 13.95 | 13.98 | 301,573 | -0.17(-1.19%) |
Dec 28, 2023 | 14.04 | 14.29 | 14.00 | 14.15 | 116,217 | +0.10(+0.71%) |
Dec 27, 2023 | 13.99 | 14.21 | 13.95 | 14.05 | 117,775 | +0.06(+0.43%) |
Dec 26, 2023 | 13.89 | 14.02 | 13.82 | 13.99 | 81,443 | +0.10(+0.71%) |
Dec 22, 2023 | 13.94 | 14.10 | 13.83 | 13.89 | 100,895 | -0.05(-0.36%) |
Dec 21, 2023 | 13.98 | 14.32 | 13.76 | 13.94 | 238,236 | +0.12(+0.86%) |
Dec 20, 2023 | 13.90 | 14.14 | 13.77 | 13.82 | 153,785 | -0.13(-0.93%) |
Dec 19, 2023 | 13.82 | 14.20 | 13.79 | 13.95 | 115,248 | +0.19(+1.37%) |
Dec 18, 2023 | 13.71 | 13.87 | 13.61 | 13.76 | 136,132 | +0.11(+0.80%) |
Dec 15, 2023 | 14.06 | 14.12 | 13.58 | 13.65 | 437,314 | -0.28(-2.00%) |
Dec 14, 2023 | 13.68 | 14.13 | 13.68 | 13.93 | 182,299 | +0.21(+1.52%) |
Dec 13, 2023 | 13.34 | 13.74 | 13.21 | 13.72 | 242,642 | +0.47(+3.52%) |
Dec 12, 2023 | 13.29 | 13.40 | 13.12 | 13.26 | 178,233 | -0.03(-0.22%) |
Dec 11, 2023 | 13.28 | 13.54 | 13.20 | 13.29 | 88,112 | +0.02(+0.15%) |
Dec 08, 2023 | 13.19 | 13.39 | 13.19 | 13.27 | 69,416 | +0.04(+0.30%) |
Dec 07, 2023 | 13.27 | 13.33 | 13.16 | 13.23 | 124,476 | -0.05(-0.37%) |
Dec 06, 2023 | 13.56 | 13.57 | 13.26 | 13.28 | 152,949 | -0.24(-1.76%) |
Dec 05, 2023 | 13.30 | 13.65 | 13.18 | 13.52 | 192,066 | +0.24(+1.79%) |
Dec 04, 2023 | 13.27 | 13.36 | 13.17 | 13.28 | 111,648 | +0.04(+0.30%) |
Dec 01, 2023 | 12.97 | 13.35 | 12.97 | 13.24 | 139,823 | +0.22(+1.68%) |
Nov 30, 2023 | 12.81 | 13.12 | 12.73 | 13.02 | 593,853 | +0.20(+1.55%) |
Nov 29, 2023 | 12.81 | 12.99 | 12.73 | 12.82 | 184,858 | +0.08(+0.62%) |
Nov 28, 2023 | 13.24 | 13.24 | 12.73 | 12.74 | 185,626 | -0.51(-3.82%) |
Nov 27, 2023 | 13.26 | 13.34 | 13.11 | 13.25 | 136,251 | +0.08(+0.60%) |
Nov 24, 2023 | 13.14 | 13.25 | 13.01 | 13.17 | 67,604 | +0.01(+0.08%) |
Nov 22, 2023 | 13.12 | 13.42 | 13.08 | 13.16 | 195,467 | +0.06(+0.46%) |
Nov 21, 2023 | 12.78 | 13.37 | 12.78 | 13.10 | 256,164 | +0.50(+3.94%) |
Nov 20, 2023 | 12.85 | 12.86 | 12.44 | 12.60 | 245,377 | -0.23(-1.78%) |
Nov 17, 2023 | 12.81 | 12.95 | 12.73 | 12.83 | 231,042 | +0.23(+1.81%) |
Nov 16, 2023 | 12.63 | 12.69 | 12.46 | 12.60 | 223,601 | -0.12(-0.94%) |
Nov 15, 2023 | 12.82 | 13.11 | 12.64 | 12.72 | 218,537 | -0.01(-0.08%) |
Nov 14, 2023 | 12.38 | 12.73 | 12.23 | 12.73 | 232,105 | +0.61(+5.00%) |
Nov 13, 2023 | 11.79 | 12.35 | 11.36 | 12.13 | 226,663 | -0.03(-0.25%) |
Nov 10, 2023 | 12.07 | 12.24 | 11.95 | 12.15 | 158,528 | +0.10(+0.82%) |
Nov 09, 2023 | 12.32 | 12.56 | 12.05 | 12.06 | 221,189 | -0.27(-2.17%) |
Nov 08, 2023 | 12.69 | 12.82 | 12.24 | 12.32 | 374,713 | -0.53(-4.15%) |
Nov 07, 2023 | 12.75 | 12.89 | 12.43 | 12.86 | 223,317 | +0.07(+0.54%) |
Nov 06, 2023 | 12.89 | 13.03 | 12.01 | 12.79 | 413,187 | -0.40(-3.00%) |
Nov 03, 2023 | 12.59 | 13.32 | 12.43 | 13.18 | 860,067 | +0.67(+5.38%) |
Nov 02, 2023 | 14.98 | 15.31 | 12.31 | 12.51 | 573,912 | -2.16(-14.70%) |
Nov 01, 2023 | 14.73 | 14.78 | 14.57 | 14.67 | 134,949 | -0.05(-0.34%) |
Oct 31, 2023 | 14.67 | 14.80 | 14.47 | 14.72 | 133,269 | +0.02(+0.13%) |
Oct 30, 2023 | 14.65 | 14.94 | 14.60 | 14.70 | 177,011 | +0.16(+1.09%) |
Oct 27, 2023 | 14.77 | 14.77 | 14.41 | 14.54 | 107,819 | -0.23(-1.54%) |
Oct 26, 2023 | 14.69 | 15.13 | 14.66 | 14.77 | 163,220 | +0.12(+0.81%) |
Oct 25, 2023 | 14.58 | 14.73 | 14.37 | 14.65 | 142,902 | -0.05(-0.34%) |
Oct 24, 2023 | 14.88 | 14.89 | 14.57 | 14.70 | 159,590 | -0.02(-0.13%) |
Oct 23, 2023 | 14.74 | 14.94 | 14.60 | 14.72 | 179,988 | -0.01(-0.07%) |
Oct 20, 2023 | 14.86 | 14.96 | 14.62 | 14.73 | 208,730 | -0.18(-1.19%) |
Oct 19, 2023 | 15.70 | 15.70 | 14.78 | 14.90 | 269,664 | -0.85(-5.40%) |
Oct 18, 2023 | 16.44 | 16.44 | 15.71 | 15.75 | 254,226 | -0.79(-4.78%) |
Oct 17, 2023 | 16.29 | 16.60 | 16.22 | 16.55 | 180,427 | +0.25(+1.52%) |
Oct 16, 2023 | 16.32 | 16.61 | 16.14 | 16.30 | 157,819 | +0.30(+1.85%) |
Oct 13, 2023 | 16.30 | 16.30 | 15.81 | 16.00 | 111,016 | -0.29(-1.76%) |
Oct 12, 2023 | 16.67 | 16.67 | 16.03 | 16.29 | 174,169 | -0.28(-1.67%) |
Oct 11, 2023 | 16.48 | 16.78 | 16.42 | 16.57 | 219,593 | +0.17(+1.03%) |
Oct 10, 2023 | 16.49 | 16.72 | 16.35 | 16.40 | 180,997 | -0.04(-0.24%) |
Oct 09, 2023 | 16.01 | 16.48 | 15.87 | 16.44 | 200,349 | +0.44(+2.72%) |
Oct 06, 2023 | 16.00 | 16.49 | 15.94 | 16.00 | 194,927 | +0.00(+0.00%) |
Oct 05, 2023 | 16.27 | 16.33 | 15.76 | 16.00 | 203,923 | +0.03(+0.19%) |
Oct 04, 2023 | 15.61 | 16.10 | 15.41 | 15.97 | 213,619 | +0.39(+2.47%) |
Oct 03, 2023 | 15.44 | 15.68 | 15.30 | 15.59 | 118,630 | -0.04(-0.25%) |
Oct 02, 2023 | 15.74 | 16.05 | 15.52 | 15.63 | 159,724 | -0.08(-0.50%) |
Sep 29, 2023 | 15.87 | 16.07 | 15.65 | 15.71 | 324,538 | -0.05(-0.31%) |
Sep 28, 2023 | 15.48 | 15.92 | 15.48 | 15.75 | 163,485 | +0.20(+1.27%) |
Sep 27, 2023 | 15.54 | 15.73 | 15.43 | 15.56 | 173,078 | +0.14(+0.90%) |
Sep 26, 2023 | 15.46 | 15.67 | 15.31 | 15.42 | 97,816 | -0.10(-0.64%) |
Sep 25, 2023 | 15.18 | 15.65 | 15.43 | 15.52 | 168,247 | +0.34(+2.22%) |
Sep 22, 2023 | 14.88 | 15.24 | 14.88 | 15.18 | 119,817 | +0.23(+1.52%) |
Sep 21, 2023 | 14.97 | 15.17 | 14.85 | 14.95 | 131,966 | -0.15(-0.98%) |
Sep 20, 2023 | 15.19 | 15.46 | 15.03 | 15.10 | 130,028 | -0.09(-0.59%) |
Sep 19, 2023 | 14.73 | 15.33 | 14.69 | 15.19 | 179,972 | +0.44(+2.95%) |
Sep 18, 2023 | 14.52 | 14.92 | 14.52 | 14.76 | 156,776 | +0.25(+1.70%) |
Sep 15, 2023 | 14.77 | 14.77 | 14.30 | 14.51 | 414,183 | -0.26(-1.74%) |
Sep 14, 2023 | 14.72 | 14.91 | 14.62 | 14.77 | 97,537 | +0.22(+1.50%) |
Sep 13, 2023 | 14.86 | 14.86 | 14.32 | 14.55 | 246,179 | -0.28(-1.87%) |
Sep 12, 2023 | 15.12 | 15.27 | 14.80 | 14.82 | 130,710 | -0.30(-1.96%) |
Sep 11, 2023 | 14.96 | 15.33 | 14.89 | 15.12 | 178,338 | +0.26(+1.73%) |
Sep 08, 2023 | 14.94 | 15.44 | 14.61 | 14.86 | 153,545 | -0.07(-0.46%) |
Sep 07, 2023 | 14.97 | 15.11 | 14.72 | 14.93 | 158,596 | -0.05(-0.33%) |
Sep 06, 2023 | 15.65 | 15.72 | 14.92 | 14.98 | 192,449 | -0.59(-3.81%) |
Sep 05, 2023 | 15.82 | 16.42 | 15.56 | 15.58 | 309,689 | -0.14(-0.88%) |
Sep 01, 2023 | 15.67 | 15.85 | 15.67 | 15.71 | 203,629 | +0.14(+0.89%) |
Aug 31, 2023 | 15.59 | 15.87 | 15.58 | 15.58 | 198,949 | +0.07(+0.45%) |
Aug 30, 2023 | 15.67 | 15.97 | 15.40 | 15.51 | 263,522 | -0.13(-0.82%) |
Aug 29, 2023 | 15.75 | 15.82 | 15.54 | 15.64 | 186,584 | -0.11(-0.69%) |
Aug 28, 2023 | 15.26 | 15.88 | 15.26 | 15.74 | 165,534 | +0.49(+3.24%) |
Aug 25, 2023 | 15.22 | 15.40 | 14.99 | 15.25 | 122,652 | +0.11(+0.72%) |
Aug 24, 2023 | 15.45 | 15.45 | 15.00 | 15.14 | 374,998 | -0.29(-1.85%) |
Aug 23, 2023 | 15.65 | 15.90 | 15.42 | 15.43 | 292,218 | -0.23(-1.45%) |
Aug 22, 2023 | 15.74 | 15.93 | 15.64 | 15.65 | 297,425 | -0.06(-0.38%) |
Aug 21, 2023 | 15.78 | 16.09 | 15.60 | 15.71 | 675,727 | -0.11(-0.69%) |
Aug 18, 2023 | 15.08 | 15.83 | 14.85 | 15.82 | 1,007,950 | +0.77(+5.11%) |
Aug 17, 2023 | 13.77 | 15.42 | 13.70 | 15.05 | 1,264,322 | +2.47(+19.67%) |
Aug 16, 2023 | 12.70 | 13.02 | 12.20 | 12.58 | 507,024 | -0.10(-0.78%) |
Aug 15, 2023 | 12.73 | 12.75 | 12.51 | 12.68 | 138,727 | -0.04(-0.31%) |
Aug 14, 2023 | 12.50 | 12.77 | 12.50 | 12.72 | 162,065 | +0.11(+0.86%) |
Aug 11, 2023 | 12.45 | 12.71 | 12.45 | 12.61 | 153,628 | +0.10(+0.79%) |
Aug 10, 2023 | 12.32 | 12.55 | 12.25 | 12.51 | 139,793 | +0.17(+1.36%) |
Aug 09, 2023 | 12.07 | 12.49 | 12.03 | 12.34 | 181,545 | +0.28(+2.29%) |
Aug 08, 2023 | 11.84 | 12.26 | 11.76 | 12.07 | 122,826 | +0.12(+0.99%) |
Aug 07, 2023 | 12.13 | 12.13 | 11.57 | 11.95 | 154,912 | -0.23(-1.86%) |
Aug 04, 2023 | 12.32 | 12.39 | 12.14 | 12.17 | 110,527 | -0.13(-1.04%) |
Aug 03, 2023 | 12.33 | 12.44 | 12.22 | 12.30 | 105,296 | -0.05(-0.40%) |
Aug 02, 2023 | 12.44 | 12.62 | 12.18 | 12.35 | 107,635 | -0.17(-1.34%) |
Aug 01, 2023 | 12.36 | 12.54 | 12.24 | 12.52 | 120,058 | +0.10(+0.79%) |
Jul 31, 2023 | 12.63 | 12.73 | 12.41 | 12.42 | 175,851 | -0.19(-1.48%) |
Jul 28, 2023 | 12.76 | 12.84 | 12.50 | 12.61 | 117,003 | -0.09(-0.70%) |
Jul 27, 2023 | 12.81 | 13.06 | 12.61 | 12.70 | 152,574 | -0.05(-0.39%) |
Jul 26, 2023 | 12.48 | 12.81 | 12.39 | 12.75 | 147,902 | +0.27(+2.13%) |
Jul 25, 2023 | 12.19 | 12.59 | 12.09 | 12.48 | 114,992 | +0.29(+2.34%) |
Jul 24, 2023 | 12.22 | 12.38 | 11.99 | 12.19 | 128,461 | +0.03(+0.24%) |
Jul 21, 2023 | 12.37 | 12.64 | 12.15 | 12.16 | 112,909 | -0.19(-1.52%) |
Jul 20, 2023 | 12.47 | 12.64 | 12.27 | 12.35 | 138,594 | +0.00(+0.00%) |
Jul 19, 2023 | 12.36 | 12.51 | 12.25 | 12.35 | 127,807 | -0.04(-0.32%) |
Jul 18, 2023 | 12.24 | 12.40 | 12.24 | 12.39 | 124,909 | +0.13(+1.05%) |
Jul 17, 2023 | 11.94 | 12.26 | 11.92 | 12.26 | 125,951 | +0.29(+2.43%) |
Jul 14, 2023 | 12.21 | 12.24 | 11.83 | 11.97 | 187,655 | -0.28(-2.29%) |
Jul 13, 2023 | 12.32 | 12.40 | 12.21 | 12.25 | 105,152 | -0.02(-0.16%) |
Jul 12, 2023 | 12.29 | 12.38 | 12.16 | 12.27 | 122,587 | +0.12(+0.97%) |
Jul 11, 2023 | 11.94 | 12.22 | 11.83 | 12.15 | 194,624 | +0.22(+1.82%) |
Jul 10, 2023 | 11.86 | 12.12 | 11.86 | 11.94 | 124,265 | +0.12(+1.00%) |
Jul 07, 2023 | 11.75 | 11.94 | 11.72 | 11.82 | 157,477 | +0.09(+0.76%) |
Jul 06, 2023 | 11.86 | 12.01 | 11.64 | 11.73 | 184,879 | -0.20(-1.65%) |
Jul 05, 2023 | 12.59 | 12.59 | 11.91 | 11.93 | 219,188 | -0.82(-6.42%) |
Jul 03, 2023 | 12.47 | 12.80 | 12.47 | 12.75 | 128,304 | +0.36(+2.95%) |
Jun 30, 2023 | 12.40 | 12.52 | 12.23 | 12.38 | 403,037 | +0.09(+0.72%) |
Jun 29, 2023 | 12.13 | 12.40 | 12.12 | 12.29 | 208,689 | +0.15(+1.22%) |
Jun 28, 2023 | 11.98 | 12.17 | 11.95 | 12.14 | 169,740 | +0.21(+1.73%) |
Jun 27, 2023 | 12.03 | 12.22 | 11.86 | 11.94 | 267,086 | +0.03(+0.25%) |
Jun 26, 2023 | 11.97 | 12.22 | 11.63 | 11.91 | 292,508 | -0.27(-2.19%) |
Jun 23, 2023 | 12.76 | 12.87 | 12.10 | 12.17 | 3,778,221 | -0.74(-5.73%) |
Jun 22, 2023 | 12.36 | 13.11 | 12.21 | 12.91 | 315,005 | +0.50(+4.05%) |
Jun 21, 2023 | 12.06 | 12.54 | 11.99 | 12.41 | 241,771 | +0.39(+3.28%) |
Jun 20, 2023 | 11.79 | 12.05 | 11.70 | 12.02 | 194,215 | +0.23(+1.92%) |
Jun 16, 2023 | 11.77 | 11.96 | 11.55 | 11.79 | 268,428 | +0.00(+0.00%) |
Jun 15, 2023 | 11.90 | 12.36 | 11.67 | 11.79 | 297,385 | -0.08(-0.66%) |
Jun 14, 2023 | 12.22 | 12.45 | 11.84 | 11.87 | 116,765 | -0.29(-2.35%) |
Jun 13, 2023 | 12.01 | 12.42 | 12.01 | 12.15 | 146,716 | +0.15(+1.23%) |
Jun 12, 2023 | 12.29 | 12.29 | 11.85 | 12.01 | 210,306 | -0.25(-2.01%) |
Jun 09, 2023 | 12.18 | 12.51 | 12.17 | 12.25 | 128,637 | +0.07(+0.57%) |
Jun 08, 2023 | 12.20 | 12.38 | 12.15 | 12.18 | 135,111 | -0.03(-0.24%) |
Jun 07, 2023 | 11.94 | 12.26 | 11.90 | 12.21 | 139,474 | +0.35(+2.99%) |
Jun 06, 2023 | 11.58 | 11.95 | 11.45 | 11.86 | 119,431 | +0.19(+1.60%) |
Jun 05, 2023 | 11.88 | 11.91 | 11.58 | 11.67 | 131,929 | -0.23(-1.91%) |
Jun 02, 2023 | 11.76 | 12.08 | 11.76 | 11.90 | 87,828 | +0.24(+2.03%) |