Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.93 | 14.04 | 13.79 | 13.95 | 118,046 | +0.08(+0.57%) |
May 30, 2024 | 13.86 | 13.97 | 13.81 | 13.87 | 92,668 | +0.07(+0.50%) |
May 29, 2024 | 13.71 | 13.82 | 13.68 | 13.80 | 44,769 | +0.00(+0.00%) |
May 28, 2024 | 13.82 | 13.86 | 13.67 | 13.80 | 106,675 | +0.01(+0.07%) |
May 24, 2024 | 13.68 | 13.88 | 13.67 | 13.79 | 120,708 | +0.16(+1.17%) |
May 23, 2024 | 13.85 | 13.95 | 13.59 | 13.63 | 123,282 | -0.23(-1.65%) |
May 22, 2024 | 13.92 | 13.97 | 13.73 | 13.86 | 173,639 | -0.12(-0.85%) |
May 21, 2024 | 14.12 | 14.12 | 13.95 | 13.98 | 78,858 | -0.11(-0.78%) |
May 20, 2024 | 14.04 | 14.11 | 14.00 | 14.09 | 96,402 | +0.05(+0.35%) |
May 17, 2024 | 14.02 | 14.08 | 14.01 | 14.04 | 71,881 | -0.07(-0.49%) |
May 16, 2024 | 14.08 | 14.12 | 14.04 | 14.11 | 67,963 | +0.06(+0.42%) |
May 15, 2024 | 14.19 | 14.24 | 14.05 | 14.05 | 114,799 | -0.13(-0.91%) |
May 14, 2024 | 14.11 | 14.20 | 14.06 | 14.18 | 55,600 | +0.07(+0.49%) |
May 13, 2024 | 14.19 | 14.28 | 14.08 | 14.11 | 99,982 | +0.05(+0.35%) |
May 10, 2024 | 13.93 | 14.08 | 13.93 | 14.06 | 94,753 | +0.13(+0.92%) |
May 09, 2024 | 14.23 | 14.39 | 13.90 | 13.93 | 171,327 | -0.07(-0.49%) |
May 08, 2024 | 14.16 | 14.23 | 14.00 | 14.00 | 76,283 | -0.16(-1.12%) |
May 07, 2024 | 14.19 | 14.23 | 14.07 | 14.16 | 102,362 | +0.00(+0.00%) |
May 06, 2024 | 14.09 | 14.20 | 14.03 | 14.16 | 81,500 | +0.02(+0.14%) |
May 03, 2024 | 14.12 | 14.18 | 14.09 | 14.14 | 50,303 | +0.08(+0.56%) |
May 02, 2024 | 14.14 | 14.14 | 14.01 | 14.06 | 50,374 | -0.02(-0.14%) |
May 01, 2024 | 14.03 | 14.19 | 14.03 | 14.08 | 89,118 | -0.06(-0.42%) |
Apr 30, 2024 | 14.01 | 14.15 | 13.99 | 14.14 | 88,711 | +0.10(+0.70%) |
Apr 29, 2024 | 14.11 | 14.12 | 14.00 | 14.04 | 73,144 | +0.01(+0.07%) |
Apr 26, 2024 | 14.00 | 14.13 | 13.99 | 14.03 | 105,620 | +0.06(+0.42%) |
Apr 25, 2024 | 13.96 | 14.07 | 13.91 | 13.97 | 76,149 | -0.01(-0.07%) |
Apr 24, 2024 | 14.01 | 14.06 | 13.93 | 13.98 | 54,045 | -0.08(-0.56%) |
Apr 23, 2024 | 14.02 | 14.09 | 14.00 | 14.06 | 82,927 | +0.01(+0.07%) |
Apr 22, 2024 | 13.88 | 14.08 | 13.84 | 14.05 | 94,131 | +0.17(+1.21%) |
Apr 19, 2024 | 13.74 | 14.00 | 13.74 | 13.88 | 112,305 | +0.08(+0.57%) |
Apr 18, 2024 | 13.71 | 13.89 | 13.65 | 13.80 | 79,778 | +0.09(+0.65%) |
Apr 17, 2024 | 13.65 | 13.78 | 13.63 | 13.71 | 87,947 | +0.14(+1.01%) |
Apr 16, 2024 | 13.73 | 13.73 | 13.57 | 13.58 | 103,289 | -0.06(-0.43%) |
Apr 15, 2024 | 13.68 | 13.89 | 13.62 | 13.63 | 104,795 | -0.05(-0.40%) |
Apr 12, 2024 | 13.80 | 13.90 | 13.61 | 13.69 | 114,130 | -0.12(-0.89%) |
Apr 11, 2024 | 13.84 | 13.88 | 13.66 | 13.81 | 126,863 | -0.07(-0.50%) |
Apr 10, 2024 | 13.66 | 13.92 | 13.60 | 13.88 | 158,392 | +0.18(+1.29%) |
Apr 09, 2024 | 13.63 | 13.73 | 13.60 | 13.70 | 66,091 | +0.09(+0.65%) |
Apr 08, 2024 | 13.66 | 13.70 | 13.55 | 13.61 | 82,616 | -0.01(-0.07%) |
Apr 05, 2024 | 13.58 | 13.72 | 13.57 | 13.62 | 83,003 | +0.08(+0.58%) |
Apr 04, 2024 | 13.68 | 13.76 | 13.52 | 13.55 | 100,178 | -0.14(-1.01%) |
Apr 03, 2024 | 13.63 | 13.80 | 13.63 | 13.68 | 88,184 | +0.08(+0.58%) |
Apr 02, 2024 | 13.70 | 13.76 | 13.57 | 13.61 | 159,685 | -0.19(-1.35%) |
Apr 01, 2024 | 14.01 | 14.01 | 13.75 | 13.79 | 143,023 | -0.20(-1.41%) |
Mar 28, 2024 | 13.95 | 14.08 | 14.07 | 13.99 | 162,944 | +0.08(+0.57%) |
Mar 27, 2024 | 13.76 | 13.96 | 13.76 | 13.91 | 149,022 | +0.19(+1.36%) |
Mar 26, 2024 | 13.61 | 13.74 | 13.60 | 13.72 | 90,952 | +0.12(+0.87%) |
Mar 25, 2024 | 13.59 | 13.72 | 13.53 | 13.61 | 120,751 | +0.05(+0.36%) |
Mar 22, 2024 | 13.70 | 13.72 | 13.52 | 13.56 | 128,819 | -0.15(-1.08%) |
Mar 21, 2024 | 13.61 | 13.73 | 13.51 | 13.70 | 94,132 | +0.07(+0.50%) |
Mar 20, 2024 | 13.59 | 13.69 | 13.48 | 13.63 | 97,324 | +0.05(+0.36%) |
Mar 19, 2024 | 13.63 | 13.69 | 13.54 | 13.59 | 151,809 | -0.06(-0.43%) |
Mar 18, 2024 | 13.65 | 13.76 | 13.50 | 13.64 | 84,113 | +0.04(+0.29%) |
Mar 15, 2024 | 13.60 | 13.67 | 13.56 | 13.60 | 146,407 | +0.09(+0.65%) |
Mar 14, 2024 | 13.92 | 13.92 | 13.51 | 13.52 | 120,669 | -0.34(-2.47%) |
Mar 13, 2024 | 13.78 | 13.95 | 13.75 | 13.86 | 80,470 | +0.06(+0.42%) |
Mar 12, 2024 | 13.76 | 13.81 | 13.65 | 13.80 | 96,369 | +0.11(+0.79%) |
Mar 11, 2024 | 13.63 | 13.83 | 13.63 | 13.69 | 124,756 | -0.05(-0.36%) |
Mar 08, 2024 | 13.68 | 13.80 | 13.61 | 13.74 | 109,409 | +0.16(+1.15%) |
Mar 07, 2024 | 13.59 | 13.67 | 13.44 | 13.59 | 109,342 | +0.08(+0.58%) |
Mar 06, 2024 | 13.32 | 13.52 | 13.26 | 13.51 | 91,122 | +0.19(+1.39%) |
Mar 05, 2024 | 13.39 | 13.49 | 13.29 | 13.32 | 98,073 | -0.05(-0.36%) |
Mar 04, 2024 | 13.46 | 13.50 | 13.30 | 13.37 | 138,841 | -0.08(-0.58%) |
Mar 01, 2024 | 13.51 | 13.51 | 13.26 | 13.45 | 150,646 | +0.00(+0.00%) |
Feb 29, 2024 | 13.57 | 13.68 | 13.33 | 13.45 | 218,971 | -0.12(-0.86%) |
Feb 28, 2024 | 13.85 | 13.92 | 13.51 | 13.57 | 167,600 | -0.32(-2.32%) |
Feb 27, 2024 | 13.94 | 13.94 | 13.76 | 13.89 | 101,566 | +0.01(+0.07%) |
Feb 26, 2024 | 14.10 | 14.10 | 13.82 | 13.88 | 108,186 | -0.08(-0.56%) |
Feb 23, 2024 | 14.07 | 14.08 | 13.82 | 13.96 | 101,529 | -0.08(-0.56%) |
Feb 22, 2024 | 14.24 | 14.42 | 13.96 | 14.04 | 751,140 | -0.27(-1.91%) |
Feb 21, 2024 | 13.80 | 14.33 | 13.78 | 14.31 | 690,620 | +0.46(+3.32%) |
Feb 20, 2024 | 14.07 | 14.07 | 13.85 | 13.85 | 165,255 | -0.24(-1.73%) |
Feb 16, 2024 | 13.77 | 14.10 | 13.67 | 14.09 | 794,438 | +0.25(+1.83%) |
Feb 15, 2024 | 13.44 | 13.89 | 13.44 | 13.84 | 478,786 | +0.38(+2.82%) |
Feb 14, 2024 | 13.48 | 13.50 | 13.32 | 13.46 | 156,536 | +0.13(+0.95%) |
Feb 13, 2024 | 13.61 | 13.61 | 13.32 | 13.34 | 174,305 | -0.24(-1.79%) |
Feb 12, 2024 | 13.48 | 13.65 | 13.46 | 13.58 | 159,346 | +0.10(+0.72%) |
Feb 09, 2024 | 13.32 | 13.53 | 13.27 | 13.48 | 235,445 | +0.24(+1.84%) |
Feb 08, 2024 | 13.12 | 13.25 | 13.07 | 13.24 | 172,501 | +0.14(+1.04%) |
Feb 07, 2024 | 13.54 | 13.58 | 12.93 | 13.10 | 425,816 | -0.47(-3.44%) |
Feb 06, 2024 | 13.63 | 13.66 | 13.44 | 13.57 | 125,817 | -0.06(-0.43%) |
Feb 05, 2024 | 13.64 | 13.67 | 13.44 | 13.63 | 150,776 | -0.06(-0.43%) |
Feb 02, 2024 | 13.69 | 13.78 | 13.63 | 13.69 | 188,469 | -0.01(-0.07%) |
Feb 01, 2024 | 14.01 | 14.01 | 13.48 | 13.70 | 337,816 | -0.31(-2.22%) |
Jan 31, 2024 | 14.29 | 14.31 | 13.97 | 14.01 | 326,596 | -0.27(-1.91%) |
Jan 30, 2024 | 14.31 | 14.39 | 14.22 | 14.28 | 176,819 | -0.04(-0.27%) |
Jan 29, 2024 | 14.14 | 14.37 | 14.08 | 14.32 | 262,582 | +0.23(+1.66%) |
Jan 26, 2024 | 14.06 | 14.09 | 14.06 | 14.08 | 125,449 | +0.03(+0.21%) |
Jan 25, 2024 | 14.05 | 14.09 | 14.00 | 14.05 | 136,193 | +0.01(+0.07%) |
Jan 24, 2024 | 14.07 | 14.10 | 14.02 | 14.04 | 150,993 | -0.02(-0.14%) |
Jan 23, 2024 | 14.07 | 14.13 | 14.04 | 14.06 | 177,105 | +0.00(+0.00%) |
Jan 22, 2024 | 14.09 | 14.14 | 14.04 | 14.06 | 153,280 | +0.05(+0.35%) |
Jan 19, 2024 | 14.05 | 14.07 | 13.94 | 14.02 | 153,547 | +0.03(+0.21%) |
Jan 18, 2024 | 14.04 | 14.04 | 13.92 | 13.99 | 168,216 | -0.06(-0.41%) |
Jan 17, 2024 | 14.14 | 14.16 | 13.96 | 14.04 | 202,583 | -0.14(-0.95%) |
Jan 16, 2024 | 14.30 | 14.34 | 14.16 | 14.18 | 197,452 | -0.08(-0.54%) |
Jan 12, 2024 | 14.26 | 14.32 | 14.21 | 14.26 | 204,078 | -0.01(-0.07%) |
Jan 11, 2024 | 14.32 | 14.34 | 14.10 | 14.27 | 184,396 | -0.01(-0.07%) |
Jan 10, 2024 | 14.30 | 14.31 | 14.11 | 14.28 | 154,196 | -0.08(-0.54%) |
Jan 09, 2024 | 14.46 | 14.46 | 14.31 | 14.35 | 131,756 | -0.11(-0.74%) |
Jan 08, 2024 | 14.33 | 14.46 | 14.31 | 14.46 | 202,399 | +0.14(+0.94%) |
Jan 05, 2024 | 14.32 | 14.40 | 14.19 | 14.33 | 134,001 | +0.01(+0.07%) |
Jan 04, 2024 | 13.88 | 14.42 | 13.88 | 14.32 | 276,134 | +0.39(+2.78%) |
Jan 03, 2024 | 13.75 | 13.97 | 13.68 | 13.93 | 181,012 | +0.16(+1.19%) |
Jan 02, 2024 | 13.73 | 13.77 | 13.58 | 13.76 | 168,770 | +0.09(+0.64%) |
Dec 29, 2023 | 13.73 | 13.81 | 13.64 | 13.68 | 236,790 | -0.04(-0.28%) |
Dec 28, 2023 | 13.73 | 13.77 | 13.69 | 13.72 | 181,857 | -0.02(-0.14%) |
Dec 27, 2023 | 13.82 | 13.89 | 13.72 | 13.74 | 233,950 | -0.09(-0.63%) |
Dec 26, 2023 | 13.74 | 13.86 | 13.71 | 13.82 | 229,149 | +0.14(+1.06%) |
Dec 22, 2023 | 13.69 | 13.85 | 13.65 | 13.68 | 164,801 | +0.08(+0.57%) |
Dec 21, 2023 | 13.77 | 13.79 | 13.56 | 13.60 | 162,585 | -0.02(-0.14%) |
Dec 20, 2023 | 13.81 | 13.84 | 13.60 | 13.62 | 161,249 | -0.17(-1.26%) |
Dec 19, 2023 | 13.82 | 13.82 | 13.74 | 13.79 | 295,493 | +0.00(+0.00%) |
Dec 18, 2023 | 13.96 | 13.96 | 13.73 | 13.79 | 236,379 | -0.15(-1.11%) |
Dec 15, 2023 | 13.90 | 13.97 | 13.70 | 13.95 | 390,004 | +0.20(+1.48%) |
Dec 14, 2023 | 13.89 | 13.96 | 13.66 | 13.75 | 236,709 | -0.09(-0.63%) |
Dec 13, 2023 | 13.43 | 13.87 | 13.32 | 13.83 | 351,062 | +0.39(+2.93%) |
Dec 12, 2023 | 13.53 | 13.53 | 13.38 | 13.44 | 119,864 | -0.02(-0.14%) |
Dec 11, 2023 | 13.71 | 13.76 | 13.44 | 13.46 | 154,722 | -0.20(-1.48%) |
Dec 08, 2023 | 13.61 | 13.67 | 13.43 | 13.66 | 190,217 | +0.10(+0.71%) |
Dec 07, 2023 | 13.12 | 13.59 | 13.12 | 13.56 | 272,022 | +0.45(+3.41%) |
Dec 06, 2023 | 13.19 | 13.26 | 13.10 | 13.12 | 158,206 | -0.09(-0.69%) |
Dec 05, 2023 | 13.22 | 13.26 | 13.04 | 13.21 | 220,503 | -0.09(-0.65%) |
Dec 04, 2023 | 13.01 | 13.33 | 12.96 | 13.29 | 264,050 | +0.23(+1.77%) |
Dec 01, 2023 | 13.01 | 13.10 | 12.86 | 13.06 | 386,713 | +0.09(+0.70%) |
Nov 30, 2023 | 13.13 | 13.15 | 12.96 | 12.97 | 275,106 | -0.08(-0.62%) |
Nov 29, 2023 | 13.29 | 13.32 | 13.02 | 13.05 | 340,238 | -0.22(-1.63%) |
Nov 28, 2023 | 13.34 | 13.36 | 13.01 | 13.27 | 705,755 | -0.03(-0.20%) |
Nov 27, 2023 | 13.40 | 13.40 | 13.29 | 13.30 | 150,459 | -0.09(-0.67%) |
Nov 24, 2023 | 13.37 | 13.40 | 13.35 | 13.39 | 120,403 | +0.10(+0.75%) |
Nov 22, 2023 | 13.23 | 13.31 | 13.20 | 13.29 | 142,611 | +0.05(+0.41%) |
Nov 21, 2023 | 13.35 | 13.35 | 13.19 | 13.23 | 169,267 | -0.08(-0.61%) |
Nov 20, 2023 | 13.32 | 13.39 | 13.30 | 13.32 | 148,720 | +0.00(+0.00%) |
Nov 17, 2023 | 13.37 | 13.39 | 13.23 | 13.32 | 187,566 | +0.07(+0.55%) |
Nov 16, 2023 | 13.30 | 13.32 | 13.23 | 13.24 | 159,574 | -0.03(-0.20%) |
Nov 15, 2023 | 13.24 | 13.33 | 13.21 | 13.27 | 147,786 | +0.07(+0.54%) |
Nov 14, 2023 | 13.14 | 13.25 | 13.14 | 13.20 | 183,241 | +0.12(+0.89%) |
Nov 13, 2023 | 12.93 | 13.09 | 12.93 | 13.08 | 107,473 | +0.05(+0.41%) |
Nov 10, 2023 | 13.04 | 13.15 | 13.02 | 13.03 | 88,143 | +0.01(+0.07%) |
Nov 09, 2023 | 13.13 | 13.18 | 13.02 | 13.02 | 118,646 | -0.08(-0.62%) |
Nov 08, 2023 | 12.88 | 13.14 | 12.86 | 13.10 | 149,146 | +0.18(+1.39%) |
Nov 07, 2023 | 13.20 | 13.20 | 12.82 | 12.92 | 240,669 | -0.30(-2.24%) |
Nov 06, 2023 | 13.25 | 13.30 | 13.06 | 13.22 | 249,477 | -0.02(-0.14%) |
Nov 03, 2023 | 12.91 | 13.29 | 12.83 | 13.23 | 333,005 | +0.50(+3.92%) |
Nov 02, 2023 | 12.25 | 12.78 | 12.08 | 12.74 | 458,265 | +0.50(+4.08%) |
Nov 01, 2023 | 12.01 | 12.28 | 11.94 | 12.24 | 218,945 | +0.30(+2.54%) |
Oct 31, 2023 | 12.01 | 12.20 | 11.90 | 11.93 | 272,534 | +0.02(+0.15%) |
Oct 30, 2023 | 11.84 | 11.95 | 11.69 | 11.92 | 189,033 | +0.17(+1.44%) |
Oct 27, 2023 | 11.83 | 11.93 | 11.68 | 11.75 | 176,546 | -0.05(-0.45%) |
Oct 26, 2023 | 11.60 | 11.82 | 11.58 | 11.80 | 197,372 | +0.31(+2.71%) |
Oct 25, 2023 | 11.49 | 11.71 | 11.43 | 11.49 | 220,695 | -0.01(-0.08%) |
Oct 24, 2023 | 11.31 | 11.58 | 11.28 | 11.50 | 268,247 | +0.59(+5.39%) |
Oct 23, 2023 | 11.00 | 11.06 | 10.91 | 10.91 | 88,056 | -0.12(-1.05%) |
Oct 20, 2023 | 11.07 | 11.13 | 11.00 | 11.03 | 89,979 | -0.09(-0.80%) |
Oct 19, 2023 | 11.18 | 11.27 | 11.11 | 11.11 | 75,879 | -0.08(-0.72%) |
Oct 18, 2023 | 11.28 | 11.37 | 11.19 | 11.19 | 119,458 | -0.13(-1.17%) |
Oct 17, 2023 | 11.28 | 11.34 | 11.22 | 11.33 | 123,115 | +0.04(+0.39%) |
Oct 16, 2023 | 11.14 | 11.36 | 11.20 | 11.28 | 157,736 | +0.14(+1.27%) |
Oct 13, 2023 | 11.19 | 11.27 | 11.14 | 11.14 | 80,842 | -0.01(-0.08%) |
Oct 12, 2023 | 11.28 | 11.28 | 11.12 | 11.15 | 138,854 | -0.09(-0.79%) |
Oct 11, 2023 | 11.18 | 11.27 | 11.15 | 11.24 | 123,899 | +0.11(+0.95%) |
Oct 10, 2023 | 11.27 | 11.32 | 11.13 | 11.13 | 90,135 | -0.09(-0.79%) |
Oct 09, 2023 | 11.13 | 11.27 | 11.10 | 11.22 | 78,592 | +0.06(+0.56%) |
Oct 06, 2023 | 11.08 | 11.23 | 11.06 | 11.16 | 85,073 | +0.06(+0.56%) |
Oct 05, 2023 | 11.06 | 11.15 | 11.00 | 11.10 | 120,262 | +0.05(+0.48%) |
Oct 04, 2023 | 11.04 | 11.10 | 10.91 | 11.04 | 107,811 | +0.01(+0.08%) |
Oct 03, 2023 | 11.15 | 11.16 | 10.74 | 11.04 | 233,470 | -0.18(-1.58%) |
Oct 02, 2023 | 11.27 | 11.35 | 11.16 | 11.21 | 168,601 | -0.06(-0.55%) |
Sep 29, 2023 | 11.40 | 11.42 | 11.26 | 11.27 | 139,313 | -0.04(-0.39%) |
Sep 28, 2023 | 11.20 | 11.41 | 11.20 | 11.32 | 76,594 | +0.08(+0.71%) |
Sep 27, 2023 | 11.18 | 11.32 | 11.18 | 11.24 | 68,829 | +0.07(+0.63%) |
Sep 26, 2023 | 11.22 | 11.27 | 11.13 | 11.17 | 77,980 | -0.12(-1.10%) |
Sep 25, 2023 | 11.21 | 11.32 | 11.27 | 11.29 | 63,302 | +0.02(+0.16%) |
Sep 22, 2023 | 11.26 | 11.37 | 11.23 | 11.27 | 65,003 | +0.05(+0.47%) |
Sep 21, 2023 | 11.31 | 11.35 | 11.21 | 11.22 | 112,323 | -0.15(-1.32%) |
Sep 20, 2023 | 11.43 | 11.48 | 11.35 | 11.37 | 97,419 | -0.04(-0.39%) |
Sep 19, 2023 | 11.45 | 11.56 | 11.39 | 11.42 | 114,201 | -0.01(-0.08%) |
Sep 18, 2023 | 11.42 | 11.52 | 11.42 | 11.42 | 110,754 | +0.01(+0.08%) |
Sep 15, 2023 | 11.52 | 11.52 | 11.36 | 11.42 | 152,519 | +0.01(+0.08%) |
Sep 14, 2023 | 11.37 | 11.43 | 11.35 | 11.41 | 51,066 | +0.11(+0.93%) |
Sep 13, 2023 | 11.26 | 11.42 | 11.26 | 11.30 | 104,116 | +0.06(+0.55%) |
Sep 12, 2023 | 11.20 | 11.26 | 11.18 | 11.24 | 80,767 | +0.09(+0.79%) |
Sep 11, 2023 | 11.17 | 11.21 | 11.13 | 11.15 | 86,596 | +0.04(+0.32%) |
Sep 08, 2023 | 11.08 | 11.17 | 11.04 | 11.12 | 97,302 | +0.06(+0.56%) |
Sep 07, 2023 | 11.01 | 11.17 | 11.01 | 11.06 | 78,461 | -0.03(-0.24%) |
Sep 06, 2023 | 11.26 | 11.28 | 11.05 | 11.08 | 149,759 | -0.18(-1.56%) |
Sep 05, 2023 | 11.37 | 11.38 | 11.22 | 11.26 | 183,765 | -0.07(-0.62%) |
Sep 01, 2023 | 11.22 | 11.34 | 11.22 | 11.33 | 148,158 | +0.12(+1.09%) |
Aug 31, 2023 | 11.23 | 11.33 | 11.18 | 11.21 | 144,389 | +0.04(+0.39%) |
Aug 30, 2023 | 11.17 | 11.23 | 11.14 | 11.16 | 71,033 | +0.05(+0.47%) |
Aug 29, 2023 | 11.07 | 11.13 | 10.98 | 11.11 | 100,227 | +0.08(+0.71%) |
Aug 28, 2023 | 11.05 | 11.14 | 10.99 | 11.03 | 111,811 | +0.02(+0.16%) |
Aug 25, 2023 | 11.01 | 11.13 | 10.96 | 11.01 | 115,654 | -0.01(-0.08%) |
Aug 24, 2023 | 11.00 | 11.14 | 10.99 | 11.02 | 107,710 | +0.00(+0.00%) |
Aug 23, 2023 | 10.89 | 11.11 | 10.89 | 11.02 | 136,361 | +0.12(+1.12%) |
Aug 22, 2023 | 11.06 | 11.12 | 10.84 | 10.90 | 209,856 | -0.17(-1.57%) |
Aug 21, 2023 | 11.08 | 11.14 | 11.00 | 11.07 | 141,635 | +0.00(+0.00%) |
Aug 18, 2023 | 10.97 | 11.15 | 10.97 | 11.07 | 131,601 | +0.06(+0.55%) |
Aug 17, 2023 | 11.09 | 11.13 | 10.97 | 11.01 | 128,961 | -0.08(-0.70%) |
Aug 16, 2023 | 11.08 | 11.15 | 11.08 | 11.09 | 71,333 | +0.00(+0.00%) |
Aug 15, 2023 | 11.19 | 11.26 | 11.08 | 11.09 | 121,048 | -0.15(-1.31%) |
Aug 14, 2023 | 11.20 | 11.27 | 11.18 | 11.24 | 106,627 | +0.03(+0.31%) |
Aug 11, 2023 | 11.29 | 11.39 | 11.15 | 11.20 | 294,073 | -0.12(-1.07%) |
Aug 10, 2023 | 11.35 | 11.46 | 11.30 | 11.33 | 87,785 | -0.04(-0.38%) |
Aug 09, 2023 | 11.52 | 11.61 | 11.33 | 11.37 | 158,316 | -0.19(-1.65%) |
Aug 08, 2023 | 11.53 | 11.59 | 11.37 | 11.56 | 109,166 | +0.01(+0.08%) |
Aug 07, 2023 | 11.52 | 11.65 | 11.48 | 11.55 | 89,180 | +0.03(+0.30%) |
Aug 04, 2023 | 11.46 | 11.66 | 11.46 | 11.52 | 61,572 | +0.08(+0.68%) |
Aug 03, 2023 | 11.65 | 11.77 | 11.40 | 11.44 | 126,320 | -0.22(-1.86%) |
Aug 02, 2023 | 11.71 | 11.76 | 11.54 | 11.65 | 160,740 | -0.08(-0.66%) |
Aug 01, 2023 | 11.84 | 11.99 | 11.72 | 11.73 | 131,684 | -0.10(-0.80%) |
Jul 31, 2023 | 11.80 | 11.97 | 11.78 | 11.83 | 195,931 | +0.05(+0.44%) |
Jul 28, 2023 | 11.85 | 11.93 | 11.73 | 11.78 | 143,791 | -0.03(-0.29%) |
Jul 27, 2023 | 11.86 | 11.98 | 11.76 | 11.81 | 113,811 | -0.02(-0.15%) |
Jul 26, 2023 | 11.75 | 11.87 | 11.75 | 11.83 | 109,296 | +0.10(+0.89%) |
Jul 25, 2023 | 11.70 | 11.83 | 11.66 | 11.72 | 468,610 | +0.03(+0.30%) |
Jul 24, 2023 | 11.68 | 11.70 | 11.65 | 11.69 | 107,828 | +0.03(+0.30%) |
Jul 21, 2023 | 11.61 | 11.69 | 11.58 | 11.65 | 85,345 | +0.06(+0.52%) |
Jul 20, 2023 | 11.75 | 11.79 | 11.59 | 11.59 | 147,265 | -0.19(-1.62%) |
Jul 19, 2023 | 11.82 | 11.95 | 11.78 | 11.78 | 170,233 | +0.00(+0.00%) |
Jul 18, 2023 | 11.73 | 11.86 | 11.71 | 11.78 | 140,670 | +0.05(+0.44%) |
Jul 17, 2023 | 11.65 | 11.82 | 11.65 | 11.73 | 160,323 | +0.04(+0.37%) |
Jul 14, 2023 | 11.64 | 11.76 | 11.63 | 11.69 | 113,788 | +0.03(+0.22%) |
Jul 13, 2023 | 11.59 | 11.67 | 11.55 | 11.66 | 99,466 | +0.09(+0.82%) |
Jul 12, 2023 | 11.54 | 11.62 | 11.51 | 11.57 | 90,607 | +0.09(+0.75%) |
Jul 11, 2023 | 11.47 | 11.52 | 11.32 | 11.48 | 132,462 | +0.02(+0.15%) |
Jul 10, 2023 | 11.34 | 11.47 | 11.31 | 11.47 | 94,751 | +0.15(+1.37%) |
Jul 07, 2023 | 11.27 | 11.38 | 11.27 | 11.31 | 88,683 | +0.06(+0.54%) |
Jul 06, 2023 | 11.23 | 11.29 | 11.10 | 11.25 | 129,398 | -0.10(-0.91%) |
Jul 05, 2023 | 11.34 | 11.39 | 11.22 | 11.35 | 94,492 | +0.02(+0.15%) |
Jul 03, 2023 | 11.23 | 11.39 | 11.23 | 11.34 | 104,822 | +0.11(+1.00%) |
Jun 30, 2023 | 11.21 | 11.30 | 11.16 | 11.23 | 175,924 | +0.09(+0.85%) |
Jun 29, 2023 | 11.02 | 11.14 | 11.02 | 11.13 | 60,744 | +0.11(+1.02%) |
Jun 28, 2023 | 10.99 | 11.06 | 10.92 | 11.02 | 80,480 | +0.05(+0.47%) |
Jun 27, 2023 | 10.97 | 11.01 | 10.85 | 10.97 | 90,721 | +0.05(+0.47%) |
Jun 26, 2023 | 10.82 | 10.96 | 10.82 | 10.92 | 83,452 | +0.06(+0.56%) |
Jun 23, 2023 | 10.85 | 10.92 | 10.79 | 10.86 | 137,733 | -0.08(-0.71%) |
Jun 22, 2023 | 11.07 | 11.13 | 10.91 | 10.93 | 142,266 | -0.14(-1.24%) |
Jun 21, 2023 | 11.19 | 11.23 | 11.06 | 11.07 | 134,269 | -0.10(-0.92%) |
Jun 20, 2023 | 11.21 | 11.27 | 11.15 | 11.17 | 112,247 | -0.03(-0.23%) |
Jun 16, 2023 | 11.41 | 11.50 | 11.15 | 11.20 | 421,031 | -0.21(-1.87%) |
Jun 15, 2023 | 11.26 | 11.43 | 11.25 | 11.41 | 134,415 | +0.18(+1.60%) |
Jun 14, 2023 | 11.41 | 11.41 | 11.13 | 11.23 | 106,775 | -0.13(-1.13%) |
Jun 13, 2023 | 11.29 | 11.51 | 11.29 | 11.36 | 119,833 | +0.07(+0.61%) |
Jun 12, 2023 | 11.10 | 11.46 | 11.04 | 11.29 | 188,290 | +0.28(+2.56%) |
Jun 09, 2023 | 11.25 | 11.25 | 11.01 | 11.01 | 85,852 | -0.20(-1.76%) |
Jun 08, 2023 | 11.19 | 11.23 | 11.10 | 11.21 | 63,426 | +0.03(+0.31%) |
Jun 07, 2023 | 11.02 | 11.20 | 11.02 | 11.17 | 97,937 | +0.15(+1.40%) |
Jun 06, 2023 | 10.94 | 11.06 | 10.94 | 11.02 | 59,371 | +0.03(+0.23%) |
Jun 05, 2023 | 10.93 | 11.05 | 10.87 | 10.99 | 135,288 | +0.00(+0.00%) |
Jun 02, 2023 | 11.10 | 11.15 | 10.96 | 10.99 | 159,759 | -0.09(-0.77%) |