Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.84 | 16.84 | 16.40 | 16.66 | 23,251 | -0.05(-0.31%) |
May 30, 2024 | 16.75 | 16.87 | 16.67 | 16.71 | 24,186 | -0.21(-1.23%) |
May 29, 2024 | 16.85 | 16.95 | 16.85 | 16.92 | 9,271 | -0.18(-1.08%) |
May 28, 2024 | 17.05 | 17.14 | 17.05 | 17.10 | 24,063 | +0.05(+0.31%) |
May 24, 2024 | 16.99 | 17.11 | 16.99 | 17.05 | 19,046 | +0.19(+1.13%) |
May 23, 2024 | 17.20 | 17.20 | 16.81 | 16.86 | 12,536 | -0.30(-1.75%) |
May 22, 2024 | 17.21 | 17.28 | 17.09 | 17.16 | 19,425 | -0.05(-0.29%) |
May 21, 2024 | 17.20 | 17.23 | 17.16 | 17.21 | 14,527 | -0.10(-0.59%) |
May 20, 2024 | 17.19 | 17.31 | 17.18 | 17.31 | 12,751 | +0.20(+1.18%) |
May 17, 2024 | 17.04 | 17.14 | 17.04 | 17.11 | 12,173 | +0.06(+0.35%) |
May 16, 2024 | 17.20 | 17.20 | 17.05 | 17.05 | 21,062 | -0.23(-1.33%) |
May 15, 2024 | 17.05 | 17.28 | 17.05 | 17.28 | 21,292 | +0.32(+1.89%) |
May 14, 2024 | 16.91 | 16.99 | 16.84 | 16.96 | 10,946 | +0.27(+1.62%) |
May 13, 2024 | 16.78 | 16.78 | 16.64 | 16.69 | 14,024 | +0.21(+1.27%) |
May 10, 2024 | 16.68 | 16.68 | 16.45 | 16.48 | 9,596 | -0.12(-0.72%) |
May 09, 2024 | 16.56 | 16.61 | 16.56 | 16.60 | 11,901 | +0.08(+0.49%) |
May 08, 2024 | 16.43 | 16.55 | 16.43 | 16.52 | 15,075 | -0.18(-1.08%) |
May 07, 2024 | 16.71 | 16.80 | 16.66 | 16.70 | 10,034 | -0.09(-0.53%) |
May 06, 2024 | 16.56 | 16.79 | 16.56 | 16.79 | 18,150 | +0.29(+1.75%) |
May 03, 2024 | 16.52 | 16.55 | 16.47 | 16.50 | 20,255 | +0.26(+1.59%) |
May 02, 2024 | 15.94 | 16.27 | 15.94 | 16.24 | 10,183 | +0.31(+1.95%) |
May 01, 2024 | 15.84 | 16.21 | 15.80 | 15.93 | 16,174 | +0.03(+0.19%) |
Apr 30, 2024 | 16.16 | 16.18 | 15.90 | 15.90 | 12,022 | -0.44(-2.69%) |
Apr 29, 2024 | 16.36 | 16.38 | 16.22 | 16.34 | 12,620 | -0.01(-0.06%) |
Apr 26, 2024 | 16.09 | 16.35 | 16.09 | 16.35 | 7,038 | +0.28(+1.74%) |
Apr 25, 2024 | 15.88 | 16.07 | 15.84 | 16.07 | 14,172 | -0.09(-0.56%) |
Apr 24, 2024 | 16.39 | 16.39 | 16.09 | 16.16 | 14,284 | -0.12(-0.74%) |
Apr 23, 2024 | 15.89 | 16.32 | 15.89 | 16.28 | 15,962 | +0.38(+2.39%) |
Apr 22, 2024 | 15.66 | 15.96 | 15.63 | 15.90 | 13,183 | +0.32(+2.05%) |
Apr 19, 2024 | 15.71 | 15.71 | 15.52 | 15.58 | 17,178 | -0.21(-1.32%) |
Apr 18, 2024 | 15.98 | 16.02 | 15.76 | 15.79 | 14,095 | -0.03(-0.20%) |
Apr 17, 2024 | 16.00 | 16.05 | 15.81 | 15.82 | 13,520 | -0.18(-1.12%) |
Apr 16, 2024 | 15.97 | 16.04 | 15.91 | 16.00 | 17,225 | -0.13(-0.81%) |
Apr 15, 2024 | 16.40 | 16.40 | 16.08 | 16.13 | 16,240 | -0.41(-2.48%) |
Apr 12, 2024 | 16.78 | 16.78 | 16.47 | 16.54 | 11,224 | -0.50(-2.93%) |
Apr 11, 2024 | 16.98 | 17.04 | 16.80 | 17.04 | 9,472 | +0.14(+0.83%) |
Apr 10, 2024 | 16.89 | 16.90 | 16.79 | 16.90 | 15,453 | -0.22(-1.29%) |
Apr 09, 2024 | 17.09 | 17.12 | 16.98 | 17.12 | 15,741 | +0.06(+0.35%) |
Apr 08, 2024 | 17.18 | 17.18 | 17.06 | 17.06 | 12,281 | +0.14(+0.83%) |
Apr 05, 2024 | 16.81 | 17.05 | 16.81 | 16.92 | 11,593 | +0.06(+0.36%) |
Apr 04, 2024 | 17.37 | 17.37 | 16.85 | 16.86 | 19,661 | -0.25(-1.46%) |
Apr 03, 2024 | 17.02 | 17.16 | 17.02 | 17.11 | 17,150 | +0.04(+0.23%) |
Apr 02, 2024 | 16.96 | 17.07 | 16.96 | 17.07 | 14,073 | -0.27(-1.56%) |
Apr 01, 2024 | 17.49 | 17.49 | 17.31 | 17.34 | 13,886 | -0.19(-1.07%) |
Mar 28, 2024 | 17.64 | 17.64 | 17.51 | 17.53 | 12,027 | +0.01(+0.05%) |
Mar 27, 2024 | 17.44 | 17.52 | 17.42 | 17.52 | 13,956 | +0.07(+0.40%) |
Mar 26, 2024 | 17.58 | 17.61 | 17.45 | 17.45 | 24,157 | -0.06(-0.34%) |
Mar 25, 2024 | 17.52 | 17.55 | 17.50 | 17.51 | 11,724 | +0.14(+0.80%) |
Mar 22, 2024 | 17.33 | 17.40 | 17.31 | 17.37 | 13,046 | -0.18(-1.03%) |
Mar 21, 2024 | 17.60 | 17.70 | 17.55 | 17.55 | 9,078 | +0.07(+0.40%) |
Mar 20, 2024 | 17.04 | 17.48 | 16.99 | 17.48 | 16,089 | +0.52(+3.07%) |
Mar 19, 2024 | 16.69 | 17.01 | 16.69 | 16.96 | 9,014 | -0.09(-0.51%) |
Mar 18, 2024 | 17.09 | 17.10 | 17.00 | 17.05 | 8,321 | +0.01(+0.04%) |
Mar 15, 2024 | 17.07 | 17.09 | 16.97 | 17.04 | 15,260 | -0.03(-0.17%) |
Mar 14, 2024 | 17.18 | 17.23 | 16.97 | 17.07 | 13,157 | -0.41(-2.36%) |
Mar 13, 2024 | 17.52 | 17.56 | 17.40 | 17.48 | 20,041 | +0.08(+0.46%) |
Mar 12, 2024 | 17.18 | 17.42 | 17.18 | 17.40 | 13,334 | +0.15(+0.90%) |
Mar 11, 2024 | 17.40 | 17.44 | 17.25 | 17.25 | 17,175 | -0.14(-0.79%) |
Mar 08, 2024 | 17.71 | 17.82 | 17.26 | 17.38 | 12,302 | -0.02(-0.11%) |
Mar 07, 2024 | 17.26 | 17.42 | 17.26 | 17.40 | 17,878 | +0.21(+1.22%) |
Mar 06, 2024 | 17.13 | 17.30 | 17.11 | 17.19 | 16,323 | +0.33(+1.96%) |
Mar 05, 2024 | 17.15 | 17.15 | 16.81 | 16.86 | 11,800 | -0.50(-2.86%) |
Mar 04, 2024 | 17.40 | 17.44 | 17.34 | 17.36 | 8,182 | -0.00(-0.02%) |
Mar 01, 2024 | 17.04 | 17.37 | 17.04 | 17.36 | 19,236 | +0.25(+1.46%) |
Feb 29, 2024 | 17.11 | 17.11 | 16.99 | 17.11 | 16,229 | +0.07(+0.41%) |
Feb 28, 2024 | 17.08 | 17.24 | 17.00 | 17.04 | 15,833 | -0.10(-0.59%) |
Feb 27, 2024 | 17.08 | 17.16 | 17.06 | 17.14 | 10,977 | +0.21(+1.24%) |
Feb 26, 2024 | 16.83 | 16.95 | 16.82 | 16.93 | 15,508 | +0.43(+2.60%) |
Feb 23, 2024 | 16.58 | 16.60 | 16.47 | 16.50 | 15,614 | -0.05(-0.29%) |
Feb 22, 2024 | 16.43 | 16.59 | 16.43 | 16.55 | 23,444 | +0.42(+2.60%) |
Feb 21, 2024 | 16.20 | 16.20 | 16.04 | 16.13 | 36,347 | -0.34(-2.06%) |
Feb 20, 2024 | 16.44 | 16.47 | 16.33 | 16.47 | 22,544 | -0.35(-2.08%) |
Feb 16, 2024 | 16.99 | 17.02 | 16.75 | 16.82 | 38,234 | -0.13(-0.77%) |
Feb 15, 2024 | 16.87 | 16.96 | 16.78 | 16.95 | 13,176 | +0.18(+1.06%) |
Feb 14, 2024 | 16.48 | 16.77 | 16.48 | 16.77 | 14,745 | +0.61(+3.79%) |
Feb 13, 2024 | 16.17 | 16.34 | 16.06 | 16.16 | 36,418 | -0.60(-3.56%) |
Feb 12, 2024 | 16.52 | 16.86 | 16.52 | 16.76 | 27,299 | +0.24(+1.44%) |
Feb 09, 2024 | 16.37 | 16.55 | 16.37 | 16.52 | 17,900 | +0.31(+1.94%) |
Feb 08, 2024 | 15.92 | 16.21 | 15.92 | 16.20 | 13,292 | +0.36(+2.30%) |
Feb 07, 2024 | 15.70 | 15.90 | 15.70 | 15.84 | 11,637 | +0.10(+0.64%) |
Feb 06, 2024 | 15.55 | 15.75 | 15.55 | 15.74 | 17,015 | +0.15(+0.96%) |
Feb 05, 2024 | 15.66 | 15.66 | 15.45 | 15.59 | 17,148 | -0.26(-1.64%) |
Feb 02, 2024 | 15.54 | 15.85 | 15.54 | 15.85 | 21,386 | +0.25(+1.60%) |
Feb 01, 2024 | 15.44 | 15.63 | 15.44 | 15.60 | 15,027 | +0.11(+0.71%) |
Jan 31, 2024 | 15.65 | 15.72 | 15.42 | 15.49 | 29,295 | -0.24(-1.53%) |
Jan 30, 2024 | 16.04 | 16.04 | 15.73 | 15.73 | 24,762 | -0.26(-1.62%) |
Jan 29, 2024 | 15.68 | 16.01 | 15.68 | 15.99 | 18,153 | +0.33(+2.10%) |
Jan 26, 2024 | 15.58 | 15.74 | 15.58 | 15.66 | 12,809 | +0.03(+0.19%) |
Jan 25, 2024 | 15.68 | 15.69 | 15.54 | 15.63 | 10,395 | +0.07(+0.45%) |
Jan 24, 2024 | 15.79 | 15.79 | 15.54 | 15.56 | 12,612 | -0.03(-0.19%) |
Jan 23, 2024 | 15.60 | 15.62 | 15.54 | 15.59 | 8,884 | +0.01(+0.06%) |
Jan 22, 2024 | 15.44 | 15.61 | 15.44 | 15.58 | 12,929 | +0.21(+1.37%) |
Jan 19, 2024 | 15.19 | 15.38 | 15.13 | 15.37 | 20,376 | +0.17(+1.12%) |
Jan 18, 2024 | 15.20 | 15.22 | 15.05 | 15.20 | 11,824 | +0.01(+0.07%) |
Jan 17, 2024 | 15.08 | 15.19 | 15.04 | 15.19 | 12,327 | -0.18(-1.17%) |
Jan 16, 2024 | 15.35 | 15.37 | 15.31 | 15.37 | 13,700 | -0.19(-1.22%) |
Jan 12, 2024 | 15.72 | 15.74 | 15.56 | 15.56 | 24,064 | -0.24(-1.52%) |
Jan 11, 2024 | 16.01 | 16.01 | 15.61 | 15.80 | 21,225 | -0.17(-1.06%) |
Jan 10, 2024 | 15.88 | 16.02 | 15.88 | 15.97 | 13,340 | +0.06(+0.38%) |
Jan 09, 2024 | 15.90 | 15.99 | 15.88 | 15.91 | 14,910 | -0.05(-0.31%) |
Jan 08, 2024 | 15.76 | 15.96 | 15.74 | 15.96 | 7,628 | +0.45(+2.89%) |
Jan 05, 2024 | 15.66 | 15.66 | 15.49 | 15.51 | 18,342 | -0.08(-0.51%) |
Jan 04, 2024 | 15.49 | 15.68 | 15.49 | 15.59 | 14,391 | +0.00(+0.00%) |
Jan 03, 2024 | 15.60 | 15.69 | 15.55 | 15.59 | 25,306 | -0.39(-2.44%) |
Jan 02, 2024 | 16.39 | 16.39 | 15.88 | 15.98 | 22,842 | -0.40(-2.44%) |
Dec 29, 2023 | 16.70 | 16.70 | 16.35 | 16.38 | 11,351 | -0.43(-2.56%) |
Dec 28, 2023 | 16.70 | 16.85 | 16.70 | 16.81 | 14,927 | -0.04(-0.24%) |
Dec 27, 2023 | 16.61 | 16.85 | 16.61 | 16.85 | 17,690 | +0.26(+1.57%) |
Dec 26, 2023 | 16.57 | 16.61 | 16.50 | 16.59 | 12,305 | +0.16(+0.97%) |
Dec 22, 2023 | 16.28 | 16.48 | 16.28 | 16.43 | 13,214 | +0.12(+0.74%) |
Dec 21, 2023 | 16.13 | 16.32 | 16.13 | 16.31 | 11,240 | +0.34(+2.13%) |
Dec 20, 2023 | 16.31 | 16.42 | 15.97 | 15.97 | 28,393 | -0.36(-2.20%) |
Dec 19, 2023 | 16.23 | 16.33 | 16.16 | 16.33 | 18,514 | +0.36(+2.28%) |
Dec 18, 2023 | 15.71 | 15.99 | 15.71 | 15.97 | 12,401 | +0.11(+0.71%) |
Dec 15, 2023 | 15.86 | 15.92 | 15.79 | 15.85 | 27,568 | -0.07(-0.42%) |
Dec 14, 2023 | 15.82 | 15.95 | 15.75 | 15.92 | 17,993 | +0.29(+1.86%) |
Dec 13, 2023 | 15.21 | 15.63 | 15.14 | 15.63 | 14,644 | +0.44(+2.89%) |
Dec 12, 2023 | 15.16 | 15.21 | 15.13 | 15.19 | 12,442 | +0.03(+0.20%) |
Dec 11, 2023 | 15.19 | 15.20 | 15.11 | 15.16 | 19,974 | -0.13(-0.85%) |
Dec 08, 2023 | 14.97 | 15.29 | 14.97 | 15.29 | 17,944 | +0.23(+1.53%) |
Dec 07, 2023 | 15.05 | 15.09 | 14.97 | 15.06 | 14,910 | +0.08(+0.54%) |
Dec 06, 2023 | 15.09 | 15.15 | 14.98 | 14.98 | 16,234 | -0.09(-0.60%) |
Dec 05, 2023 | 15.06 | 15.10 | 15.00 | 15.07 | 16,728 | -0.01(-0.07%) |
Dec 04, 2023 | 14.89 | 15.12 | 14.89 | 15.08 | 23,900 | -0.03(-0.22%) |
Dec 01, 2023 | 14.81 | 15.11 | 14.79 | 15.11 | 8,556 | +0.42(+2.88%) |
Nov 30, 2023 | 14.65 | 14.69 | 14.64 | 14.69 | 10,218 | -0.07(-0.47%) |
Nov 29, 2023 | 14.84 | 14.86 | 14.76 | 14.76 | 7,974 | +0.06(+0.42%) |
Nov 28, 2023 | 14.69 | 14.71 | 14.62 | 14.70 | 8,277 | +0.15(+1.02%) |
Nov 27, 2023 | 14.54 | 14.59 | 14.53 | 14.55 | 14,798 | +0.03(+0.21%) |
Nov 24, 2023 | 14.47 | 14.54 | 14.47 | 14.52 | 4,244 | +0.09(+0.59%) |
Nov 22, 2023 | 14.39 | 14.45 | 14.37 | 14.43 | 9,292 | +0.16(+1.15%) |
Nov 21, 2023 | 14.30 | 14.33 | 14.27 | 14.27 | 15,452 | -0.21(-1.45%) |
Nov 20, 2023 | 14.40 | 14.55 | 14.40 | 14.48 | 13,762 | +0.21(+1.48%) |
Nov 17, 2023 | 14.19 | 14.29 | 14.19 | 14.27 | 11,124 | +0.19(+1.33%) |
Nov 16, 2023 | 14.11 | 14.12 | 14.01 | 14.08 | 8,247 | -0.17(-1.18%) |
Nov 15, 2023 | 14.24 | 14.38 | 14.24 | 14.25 | 12,364 | +0.12(+0.86%) |
Nov 14, 2023 | 14.05 | 14.13 | 14.05 | 14.13 | 10,660 | +0.47(+3.43%) |
Nov 13, 2023 | 13.57 | 13.70 | 13.56 | 13.66 | 134,923 | -0.03(-0.22%) |
Nov 10, 2023 | 13.50 | 13.74 | 13.50 | 13.69 | 952,014 | +0.17(+1.26%) |
Nov 09, 2023 | 13.73 | 13.78 | 13.50 | 13.52 | 19,847 | -0.14(-1.03%) |
Nov 08, 2023 | 13.76 | 13.76 | 13.60 | 13.66 | 46,907 | -0.15(-1.08%) |
Nov 07, 2023 | 13.75 | 13.81 | 13.71 | 13.81 | 24,656 | +0.27(+1.99%) |
Nov 06, 2023 | 13.60 | 13.63 | 13.49 | 13.54 | 19,427 | -0.20(-1.46%) |
Nov 03, 2023 | 13.48 | 13.77 | 13.48 | 13.74 | 12,588 | +0.43(+3.19%) |
Nov 02, 2023 | 13.19 | 13.33 | 13.18 | 13.31 | 15,334 | +0.40(+3.14%) |
Nov 01, 2023 | 12.81 | 12.93 | 12.78 | 12.91 | 15,244 | +0.07(+0.53%) |
Oct 31, 2023 | 12.63 | 12.87 | 12.63 | 12.84 | 6,735 | +0.13(+1.05%) |
Oct 30, 2023 | 12.82 | 12.82 | 12.63 | 12.71 | 10,714 | +0.09(+0.71%) |
Oct 27, 2023 | 12.62 | 12.71 | 12.57 | 12.62 | 13,201 | -0.05(-0.39%) |
Oct 26, 2023 | 12.68 | 12.69 | 12.55 | 12.67 | 16,544 | -0.11(-0.89%) |
Oct 25, 2023 | 13.03 | 13.03 | 12.77 | 12.78 | 16,247 | -0.43(-3.22%) |
Oct 24, 2023 | 13.27 | 13.27 | 13.12 | 13.21 | 7,683 | +0.24(+1.85%) |
Oct 23, 2023 | 12.75 | 13.05 | 12.75 | 12.97 | 10,217 | +0.02(+0.15%) |
Oct 20, 2023 | 13.04 | 13.06 | 12.91 | 12.95 | 17,456 | -0.11(-0.84%) |
Oct 19, 2023 | 13.15 | 13.28 | 13.06 | 13.06 | 8,014 | -0.17(-1.28%) |
Oct 18, 2023 | 13.36 | 13.39 | 13.19 | 13.23 | 12,244 | -0.34(-2.51%) |
Oct 17, 2023 | 13.57 | 13.57 | 13.52 | 13.57 | 10,622 | +0.09(+0.68%) |
Oct 16, 2023 | 13.23 | 13.48 | 13.23 | 13.48 | 9,484 | +0.25(+1.88%) |
Oct 13, 2023 | 13.24 | 13.27 | 13.23 | 13.23 | 8,113 | -0.23(-1.71%) |
Oct 12, 2023 | 13.48 | 13.48 | 13.43 | 13.46 | 115,005 | -0.25(-1.82%) |
Oct 11, 2023 | 13.71 | 13.71 | 13.58 | 13.71 | 16,253 | +0.03(+0.22%) |
Oct 10, 2023 | 13.62 | 13.80 | 13.62 | 13.68 | 19,016 | +0.14(+1.03%) |
Oct 09, 2023 | 13.30 | 13.55 | 13.30 | 13.54 | 17,857 | +0.05(+0.37%) |
Oct 06, 2023 | 13.46 | 13.54 | 13.45 | 13.49 | 10,285 | +0.22(+1.66%) |
Oct 05, 2023 | 13.22 | 13.28 | 13.11 | 13.27 | 15,672 | -0.04(-0.30%) |
Oct 04, 2023 | 13.18 | 13.31 | 13.16 | 13.31 | 18,338 | +0.13(+0.99%) |
Oct 03, 2023 | 13.22 | 13.22 | 13.13 | 13.18 | 8,316 | -0.32(-2.37%) |
Oct 02, 2023 | 13.57 | 13.57 | 13.46 | 13.50 | 7,855 | -0.09(-0.63%) |
Sep 29, 2023 | 13.68 | 13.68 | 13.53 | 13.59 | 15,254 | +0.08(+0.57%) |
Sep 28, 2023 | 13.32 | 13.58 | 13.32 | 13.51 | 15,105 | +0.10(+0.74%) |
Sep 27, 2023 | 13.43 | 13.44 | 13.27 | 13.41 | 11,620 | +0.15(+1.13%) |
Sep 26, 2023 | 13.31 | 13.35 | 13.25 | 13.26 | 9,804 | -0.21(-1.56%) |
Sep 25, 2023 | 13.38 | 13.47 | 13.38 | 13.47 | 15,823 | +0.07(+0.54%) |
Sep 22, 2023 | 13.50 | 13.50 | 13.38 | 13.40 | 8,561 | -0.05(-0.38%) |
Sep 21, 2023 | 13.48 | 13.53 | 13.45 | 13.45 | 6,872 | -0.32(-2.29%) |
Sep 20, 2023 | 13.96 | 13.98 | 13.77 | 13.77 | 8,399 | -0.15(-1.11%) |
Sep 19, 2023 | 13.85 | 13.94 | 13.85 | 13.92 | 6,187 | -0.14(-1.00%) |
Sep 18, 2023 | 14.04 | 14.14 | 14.04 | 14.06 | 19,474 | -0.11(-0.78%) |
Sep 15, 2023 | 14.22 | 14.22 | 14.12 | 14.17 | 8,500 | -0.17(-1.19%) |
Sep 14, 2023 | 14.33 | 14.41 | 14.33 | 14.34 | 8,687 | +0.05(+0.36%) |
Sep 13, 2023 | 14.33 | 14.37 | 14.26 | 14.29 | 6,604 | -0.07(-0.48%) |
Sep 12, 2023 | 14.43 | 14.45 | 14.36 | 14.36 | 7,018 | -0.09(-0.64%) |
Sep 11, 2023 | 14.43 | 14.50 | 14.43 | 14.45 | 32,471 | +0.09(+0.63%) |
Sep 08, 2023 | 14.40 | 14.40 | 14.31 | 14.36 | 7,827 | -0.10(-0.69%) |
Sep 07, 2023 | 14.26 | 14.46 | 14.25 | 14.46 | 17,827 | -0.10(-0.69%) |
Sep 06, 2023 | 14.50 | 14.56 | 14.49 | 14.56 | 9,232 | -0.04(-0.30%) |
Sep 05, 2023 | 14.57 | 14.62 | 14.56 | 14.60 | 18,760 | -0.07(-0.45%) |
Sep 01, 2023 | 14.69 | 14.69 | 14.59 | 14.67 | 32,776 | +0.09(+0.62%) |
Aug 31, 2023 | 14.66 | 14.66 | 14.52 | 14.58 | 10,862 | -0.03(-0.21%) |
Aug 30, 2023 | 14.50 | 14.61 | 14.50 | 14.61 | 20,456 | +0.08(+0.55%) |
Aug 29, 2023 | 14.48 | 14.53 | 14.47 | 14.53 | 12,219 | +0.45(+3.21%) |
Aug 28, 2023 | 14.00 | 14.11 | 14.00 | 14.08 | 9,766 | +0.10(+0.69%) |
Aug 25, 2023 | 13.94 | 14.03 | 13.89 | 13.98 | 9,434 | +0.09(+0.66%) |
Aug 24, 2023 | 14.09 | 14.09 | 13.87 | 13.89 | 10,921 | -0.36(-2.53%) |
Aug 23, 2023 | 13.98 | 14.27 | 13.98 | 14.25 | 10,970 | +0.29(+2.08%) |
Aug 22, 2023 | 13.97 | 14.00 | 13.92 | 13.96 | 7,941 | -0.06(-0.43%) |
Aug 21, 2023 | 13.92 | 14.03 | 13.89 | 14.02 | 17,462 | +0.14(+1.01%) |
Aug 18, 2023 | 13.74 | 13.90 | 13.74 | 13.88 | 15,200 | -0.02(-0.14%) |
Aug 17, 2023 | 14.13 | 14.13 | 13.88 | 13.90 | 9,028 | -0.30(-2.12%) |
Aug 16, 2023 | 14.35 | 14.35 | 14.17 | 14.20 | 18,759 | -0.19(-1.32%) |
Aug 15, 2023 | 14.51 | 14.56 | 14.38 | 14.39 | 28,670 | -0.28(-1.88%) |
Aug 14, 2023 | 14.57 | 14.67 | 14.57 | 14.67 | 9,217 | +0.01(+0.04%) |
Aug 11, 2023 | 14.64 | 14.68 | 14.59 | 14.66 | 14,163 | -0.12(-0.85%) |
Aug 10, 2023 | 14.88 | 15.16 | 14.76 | 14.79 | 15,396 | +0.01(+0.09%) |
Aug 09, 2023 | 14.98 | 14.98 | 14.77 | 14.77 | 13,136 | -0.21(-1.43%) |
Aug 08, 2023 | 14.85 | 15.00 | 14.81 | 14.99 | 17,205 | -0.16(-1.05%) |
Aug 07, 2023 | 14.98 | 15.17 | 14.98 | 15.14 | 15,680 | -0.05(-0.34%) |
Aug 04, 2023 | 15.25 | 15.45 | 15.20 | 15.20 | 9,410 | -0.17(-1.09%) |
Aug 03, 2023 | 15.33 | 15.45 | 15.32 | 15.36 | 14,419 | +0.01(+0.09%) |
Aug 02, 2023 | 15.63 | 15.63 | 15.33 | 15.35 | 21,673 | -0.65(-4.06%) |
Aug 01, 2023 | 15.95 | 16.03 | 15.93 | 16.00 | 10,805 | -0.21(-1.27%) |
Jul 31, 2023 | 16.16 | 16.21 | 16.16 | 16.21 | 7,190 | +0.17(+1.03%) |
Jul 28, 2023 | 15.87 | 16.05 | 15.87 | 16.04 | 9,970 | +0.48(+3.08%) |
Jul 27, 2023 | 15.89 | 15.97 | 15.52 | 15.56 | 14,300 | -0.28(-1.79%) |
Jul 26, 2023 | 15.80 | 15.88 | 15.76 | 15.84 | 11,113 | +0.10(+0.62%) |
Jul 25, 2023 | 15.83 | 15.88 | 15.75 | 15.75 | 13,701 | +0.06(+0.37%) |
Jul 24, 2023 | 15.55 | 15.76 | 15.55 | 15.69 | 13,132 | +0.03(+0.18%) |
Jul 21, 2023 | 15.67 | 15.80 | 15.63 | 15.66 | 12,672 | -0.04(-0.25%) |
Jul 20, 2023 | 16.02 | 16.02 | 15.67 | 15.70 | 10,272 | -0.49(-3.04%) |
Jul 19, 2023 | 16.25 | 16.25 | 16.12 | 16.19 | 9,687 | +0.16(+0.97%) |
Jul 18, 2023 | 16.09 | 16.11 | 16.00 | 16.04 | 19,912 | -0.02(-0.15%) |
Jul 17, 2023 | 15.79 | 16.11 | 15.79 | 16.06 | 9,175 | +0.23(+1.42%) |
Jul 14, 2023 | 16.09 | 16.09 | 15.82 | 15.84 | 11,231 | -0.34(-2.13%) |
Jul 13, 2023 | 15.80 | 16.24 | 15.80 | 16.18 | 14,417 | +0.54(+3.45%) |
Jul 12, 2023 | 15.64 | 15.69 | 15.55 | 15.64 | 11,890 | +0.23(+1.49%) |
Jul 11, 2023 | 15.21 | 15.43 | 15.19 | 15.41 | 26,408 | +0.31(+2.07%) |
Jul 10, 2023 | 14.70 | 15.10 | 14.70 | 15.10 | 8,006 | +0.28(+1.88%) |
Jul 07, 2023 | 14.54 | 14.94 | 14.54 | 14.82 | 16,262 | +0.24(+1.65%) |
Jul 06, 2023 | 14.47 | 14.58 | 14.46 | 14.58 | 19,377 | -0.36(-2.41%) |
Jul 05, 2023 | 14.83 | 14.98 | 14.83 | 14.94 | 12,944 | -0.09(-0.60%) |
Jul 03, 2023 | 14.99 | 15.04 | 14.96 | 15.03 | 14,597 | +0.18(+1.21%) |
Jun 30, 2023 | 14.82 | 14.90 | 14.78 | 14.85 | 17,665 | +0.20(+1.34%) |
Jun 29, 2023 | 14.63 | 14.67 | 14.62 | 14.65 | 12,436 | -0.04(-0.25%) |
Jun 28, 2023 | 14.61 | 14.78 | 14.61 | 14.69 | 12,734 | +0.09(+0.63%) |
Jun 27, 2023 | 14.39 | 14.65 | 14.39 | 14.60 | 18,661 | +0.36(+2.51%) |
Jun 26, 2023 | 14.27 | 14.45 | 14.24 | 14.24 | 11,087 | -0.09(-0.61%) |
Jun 23, 2023 | 14.26 | 14.40 | 14.26 | 14.33 | 9,244 | -0.19(-1.30%) |
Jun 22, 2023 | 14.48 | 14.55 | 14.48 | 14.52 | 10,553 | -0.05(-0.33%) |
Jun 21, 2023 | 14.74 | 14.75 | 14.54 | 14.57 | 14,446 | -0.20(-1.37%) |
Jun 20, 2023 | 14.74 | 14.80 | 14.74 | 14.77 | 10,134 | -0.19(-1.26%) |
Jun 16, 2023 | 15.17 | 15.17 | 14.93 | 14.96 | 12,240 | -0.12(-0.81%) |