Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.35 | 17.47 | 17.22 | 17.29 | 217,988 | -0.02(-0.12%) |
May 23, 2024 | 17.55 | 17.69 | 17.16 | 17.31 | 335,332 | -0.20(-1.14%) |
May 22, 2024 | 17.53 | 17.81 | 17.43 | 17.51 | 245,122 | -0.10(-0.57%) |
May 21, 2024 | 17.56 | 17.64 | 17.25 | 17.61 | 276,807 | -0.08(-0.45%) |
May 20, 2024 | 18.09 | 18.13 | 17.68 | 17.69 | 308,514 | -0.41(-2.27%) |
May 17, 2024 | 18.11 | 18.11 | 17.93 | 18.10 | 499,032 | +0.05(+0.28%) |
May 16, 2024 | 18.11 | 18.28 | 17.94 | 18.05 | 316,537 | -0.01(-0.06%) |
May 15, 2024 | 18.39 | 18.39 | 17.90 | 18.06 | 402,807 | -0.24(-1.31%) |
May 14, 2024 | 18.21 | 18.32 | 17.94 | 18.30 | 277,389 | +0.31(+1.72%) |
May 13, 2024 | 18.29 | 18.29 | 17.91 | 17.99 | 263,655 | -0.17(-0.94%) |
May 10, 2024 | 18.32 | 18.40 | 17.84 | 18.16 | 425,177 | -0.17(-0.93%) |
May 09, 2024 | 18.37 | 18.43 | 18.11 | 18.33 | 378,822 | +0.01(+0.05%) |
May 08, 2024 | 18.02 | 18.45 | 17.73 | 18.32 | 861,066 | +0.28(+1.55%) |
May 07, 2024 | 16.69 | 18.19 | 16.55 | 18.04 | 1,696,179 | +2.92(+19.31%) |
May 06, 2024 | 14.75 | 15.17 | 14.75 | 15.12 | 388,189 | +0.45(+3.07%) |
May 03, 2024 | 15.03 | 15.08 | 14.65 | 14.67 | 288,222 | -0.22(-1.48%) |
May 02, 2024 | 14.83 | 14.98 | 14.72 | 14.89 | 305,023 | +0.07(+0.47%) |
May 01, 2024 | 14.56 | 15.01 | 14.56 | 14.82 | 353,884 | +0.37(+2.56%) |
Apr 30, 2024 | 14.63 | 14.77 | 14.45 | 14.45 | 329,239 | -0.31(-2.10%) |
Apr 29, 2024 | 14.65 | 14.82 | 14.59 | 14.76 | 271,978 | +0.17(+1.17%) |
Apr 26, 2024 | 14.37 | 14.69 | 14.30 | 14.59 | 375,919 | +0.21(+1.46%) |
Apr 25, 2024 | 14.45 | 14.45 | 14.15 | 14.38 | 246,842 | -0.16(-1.10%) |
Apr 24, 2024 | 14.56 | 14.68 | 14.44 | 14.54 | 248,685 | -0.10(-0.68%) |
Apr 23, 2024 | 14.56 | 14.80 | 14.56 | 14.64 | 305,127 | +0.06(+0.41%) |
Apr 22, 2024 | 14.48 | 14.74 | 14.41 | 14.58 | 277,328 | +0.18(+1.25%) |
Apr 19, 2024 | 14.00 | 14.48 | 13.97 | 14.40 | 464,273 | +0.39(+2.78%) |
Apr 18, 2024 | 14.09 | 14.23 | 14.00 | 14.01 | 411,307 | -0.05(-0.36%) |
Apr 17, 2024 | 14.30 | 14.44 | 14.06 | 14.06 | 254,700 | -0.17(-1.19%) |
Apr 16, 2024 | 14.26 | 14.48 | 14.13 | 14.23 | 299,960 | -0.09(-0.63%) |
Apr 15, 2024 | 15.06 | 15.24 | 14.30 | 14.32 | 437,450 | -0.63(-4.21%) |
Apr 12, 2024 | 15.00 | 15.25 | 14.77 | 14.95 | 364,700 | -0.15(-0.99%) |
Apr 11, 2024 | 14.96 | 15.24 | 14.77 | 15.10 | 502,001 | +0.14(+0.94%) |
Apr 10, 2024 | 15.33 | 15.40 | 14.80 | 14.96 | 396,663 | -0.66(-4.23%) |
Apr 09, 2024 | 15.90 | 16.02 | 15.60 | 15.62 | 258,705 | -0.25(-1.58%) |
Apr 08, 2024 | 15.87 | 16.03 | 15.77 | 15.87 | 250,421 | +0.00(+0.00%) |
Apr 05, 2024 | 16.24 | 16.31 | 15.63 | 15.87 | 341,941 | -0.42(-2.58%) |
Apr 04, 2024 | 15.89 | 16.45 | 15.89 | 16.29 | 470,329 | +0.43(+2.71%) |
Apr 03, 2024 | 15.32 | 15.98 | 15.24 | 15.86 | 383,668 | +0.48(+3.12%) |
Apr 02, 2024 | 15.38 | 16.01 | 15.22 | 15.38 | 523,386 | -0.11(-0.71%) |
Apr 01, 2024 | 15.68 | 15.68 | 15.30 | 15.49 | 244,949 | -0.14(-0.90%) |
Mar 28, 2024 | 15.23 | 15.72 | 15.20 | 15.63 | 476,232 | +0.46(+3.03%) |
Mar 27, 2024 | 14.97 | 15.31 | 14.85 | 15.17 | 393,597 | +0.28(+1.88%) |
Mar 26, 2024 | 15.24 | 15.24 | 14.82 | 14.89 | 348,600 | -0.27(-1.78%) |
Mar 25, 2024 | 15.15 | 15.36 | 15.15 | 15.16 | 218,842 | +0.00(+0.00%) |
Mar 22, 2024 | 15.19 | 15.27 | 15.08 | 15.16 | 193,832 | +0.01(+0.07%) |
Mar 21, 2024 | 15.19 | 15.26 | 15.07 | 15.15 | 255,916 | +0.01(+0.07%) |
Mar 20, 2024 | 14.61 | 15.23 | 14.61 | 15.14 | 316,098 | +0.41(+2.78%) |
Mar 19, 2024 | 14.57 | 14.82 | 14.56 | 14.73 | 378,900 | +0.14(+0.96%) |
Mar 18, 2024 | 14.94 | 14.94 | 14.53 | 14.59 | 459,431 | -0.45(-2.99%) |
Mar 15, 2024 | 14.95 | 15.28 | 14.93 | 15.04 | 820,105 | +0.06(+0.40%) |
Mar 14, 2024 | 15.17 | 15.24 | 14.86 | 14.98 | 309,917 | -0.21(-1.38%) |
Mar 13, 2024 | 15.15 | 15.39 | 14.88 | 15.19 | 476,791 | +0.07(+0.46%) |
Mar 12, 2024 | 15.35 | 15.40 | 15.09 | 15.12 | 453,022 | -0.32(-2.07%) |
Mar 11, 2024 | 15.31 | 15.52 | 15.20 | 15.44 | 277,449 | +0.06(+0.39%) |
Mar 08, 2024 | 15.04 | 15.58 | 14.62 | 15.38 | 664,141 | +0.38(+2.53%) |
Mar 07, 2024 | 15.20 | 15.41 | 14.96 | 15.00 | 322,424 | -0.12(-0.79%) |
Mar 06, 2024 | 15.11 | 15.24 | 14.83 | 15.12 | 350,894 | +0.12(+0.80%) |
Mar 05, 2024 | 15.07 | 15.39 | 14.92 | 15.00 | 564,049 | -0.13(-0.86%) |
Mar 04, 2024 | 16.08 | 16.29 | 14.88 | 15.13 | 814,342 | -1.06(-6.55%) |
Mar 01, 2024 | 16.37 | 16.38 | 16.06 | 16.19 | 522,424 | -0.17(-1.04%) |
Feb 29, 2024 | 16.57 | 16.94 | 16.07 | 16.36 | 625,225 | -0.58(-3.42%) |
Feb 28, 2024 | 17.40 | 17.80 | 16.09 | 16.94 | 725,150 | +0.40(+2.42%) |
Feb 27, 2024 | 16.69 | 16.74 | 16.46 | 16.54 | 299,892 | -0.13(-0.78%) |
Feb 26, 2024 | 16.63 | 16.96 | 16.46 | 16.67 | 512,074 | +0.05(+0.30%) |
Feb 23, 2024 | 16.07 | 16.62 | 16.07 | 16.62 | 319,115 | +0.56(+3.49%) |
Feb 22, 2024 | 16.17 | 16.30 | 15.82 | 16.06 | 435,842 | -0.19(-1.17%) |
Feb 21, 2024 | 16.12 | 16.34 | 16.09 | 16.25 | 284,504 | +0.13(+0.81%) |
Feb 20, 2024 | 15.57 | 16.15 | 15.50 | 16.12 | 524,433 | +0.47(+3.00%) |
Feb 16, 2024 | 16.29 | 16.38 | 15.60 | 15.65 | 713,846 | -0.70(-4.28%) |
Feb 15, 2024 | 15.90 | 16.44 | 15.90 | 16.35 | 653,784 | +0.52(+3.28%) |
Feb 14, 2024 | 15.69 | 15.93 | 15.69 | 15.83 | 374,672 | +0.23(+1.47%) |
Feb 13, 2024 | 15.56 | 15.95 | 15.48 | 15.60 | 315,844 | -0.19(-1.20%) |
Feb 12, 2024 | 15.73 | 15.93 | 15.73 | 15.79 | 270,434 | +0.05(+0.32%) |
Feb 09, 2024 | 15.58 | 15.81 | 15.46 | 15.74 | 304,959 | +0.16(+1.03%) |
Feb 08, 2024 | 15.57 | 15.69 | 15.42 | 15.58 | 229,765 | +0.03(+0.19%) |
Feb 07, 2024 | 15.72 | 15.84 | 15.49 | 15.55 | 223,445 | -0.21(-1.33%) |
Feb 06, 2024 | 15.80 | 16.05 | 15.67 | 15.76 | 243,935 | -0.05(-0.32%) |
Feb 05, 2024 | 15.99 | 16.05 | 15.62 | 15.81 | 305,674 | -0.37(-2.29%) |
Feb 02, 2024 | 16.24 | 16.37 | 16.07 | 16.18 | 285,994 | -0.09(-0.55%) |
Feb 01, 2024 | 16.23 | 16.31 | 15.95 | 16.27 | 311,893 | +0.02(+0.12%) |
Jan 31, 2024 | 16.34 | 16.53 | 16.10 | 16.25 | 488,076 | -0.15(-0.91%) |
Jan 30, 2024 | 16.49 | 16.54 | 16.33 | 16.40 | 231,948 | -0.22(-1.32%) |
Jan 29, 2024 | 16.30 | 16.70 | 16.22 | 16.62 | 342,165 | +0.28(+1.71%) |
Jan 26, 2024 | 16.33 | 16.45 | 16.26 | 16.34 | 192,200 | +0.01(+0.06%) |
Jan 25, 2024 | 16.36 | 16.40 | 16.07 | 16.33 | 259,702 | +0.10(+0.62%) |
Jan 24, 2024 | 16.29 | 16.47 | 16.16 | 16.23 | 202,749 | +0.09(+0.56%) |
Jan 23, 2024 | 16.44 | 16.57 | 16.09 | 16.14 | 297,643 | -0.13(-0.80%) |
Jan 22, 2024 | 15.86 | 16.28 | 15.76 | 16.27 | 455,270 | +0.47(+2.97%) |
Jan 19, 2024 | 15.99 | 15.99 | 15.66 | 15.80 | 261,445 | -0.15(-0.94%) |
Jan 18, 2024 | 15.53 | 15.99 | 15.41 | 15.95 | 322,020 | +0.52(+3.37%) |
Jan 17, 2024 | 15.39 | 15.62 | 15.38 | 15.43 | 239,411 | -0.14(-0.90%) |
Jan 16, 2024 | 15.69 | 15.74 | 15.51 | 15.57 | 240,127 | -0.12(-0.76%) |
Jan 12, 2024 | 15.99 | 16.10 | 15.67 | 15.69 | 219,212 | -0.12(-0.76%) |
Jan 11, 2024 | 15.98 | 16.05 | 15.57 | 15.81 | 274,824 | -0.15(-0.94%) |
Jan 10, 2024 | 15.61 | 15.97 | 15.61 | 15.96 | 247,479 | +0.33(+2.11%) |
Jan 09, 2024 | 15.96 | 15.96 | 15.61 | 15.63 | 268,483 | -0.47(-2.92%) |
Jan 08, 2024 | 16.17 | 16.21 | 16.00 | 16.10 | 269,433 | -0.09(-0.56%) |
Jan 05, 2024 | 16.03 | 16.43 | 16.03 | 16.19 | 255,618 | +0.08(+0.50%) |
Jan 04, 2024 | 16.10 | 16.29 | 16.05 | 16.11 | 370,106 | +0.03(+0.19%) |
Jan 03, 2024 | 16.12 | 16.50 | 15.99 | 16.08 | 540,533 | -0.02(-0.12%) |
Jan 02, 2024 | 16.40 | 16.52 | 16.09 | 16.10 | 452,212 | -0.38(-2.31%) |
Dec 29, 2023 | 16.41 | 16.54 | 16.22 | 16.48 | 319,402 | +0.06(+0.37%) |
Dec 28, 2023 | 16.42 | 16.58 | 16.36 | 16.42 | 150,716 | -0.06(-0.36%) |
Dec 27, 2023 | 16.37 | 16.60 | 16.25 | 16.48 | 225,871 | +0.05(+0.30%) |
Dec 26, 2023 | 16.14 | 16.48 | 16.10 | 16.43 | 370,389 | +0.30(+1.86%) |
Dec 22, 2023 | 15.89 | 16.14 | 15.80 | 16.13 | 438,361 | +0.23(+1.45%) |
Dec 21, 2023 | 16.00 | 16.11 | 15.84 | 15.90 | 251,482 | -0.08(-0.50%) |
Dec 20, 2023 | 16.15 | 16.37 | 15.95 | 15.98 | 315,911 | -0.27(-1.66%) |
Dec 19, 2023 | 16.10 | 16.36 | 16.05 | 16.25 | 507,963 | +0.24(+1.50%) |
Dec 18, 2023 | 15.94 | 16.11 | 15.82 | 16.01 | 343,122 | +0.09(+0.57%) |
Dec 15, 2023 | 15.97 | 16.12 | 15.65 | 15.92 | 2,114,621 | -0.15(-0.93%) |
Dec 14, 2023 | 16.39 | 16.45 | 16.02 | 16.07 | 330,614 | -0.23(-1.41%) |
Dec 13, 2023 | 16.34 | 16.50 | 15.88 | 16.30 | 433,172 | -0.02(-0.12%) |
Dec 12, 2023 | 16.31 | 16.41 | 16.16 | 16.32 | 805,634 | +0.04(+0.25%) |
Dec 11, 2023 | 16.36 | 16.57 | 16.12 | 16.28 | 712,524 | -0.14(-0.85%) |
Dec 08, 2023 | 15.96 | 16.60 | 15.61 | 16.42 | 1,393,186 | +1.43(+9.54%) |
Dec 07, 2023 | 14.92 | 14.99 | 14.78 | 14.99 | 336,417 | +0.07(+0.47%) |
Dec 06, 2023 | 14.90 | 15.09 | 14.86 | 14.92 | 289,555 | +0.05(+0.34%) |
Dec 05, 2023 | 14.83 | 15.01 | 14.75 | 14.87 | 354,517 | -0.01(-0.07%) |
Dec 04, 2023 | 14.77 | 14.99 | 14.74 | 14.88 | 469,525 | +0.04(+0.27%) |
Dec 01, 2023 | 14.68 | 14.85 | 14.62 | 14.84 | 313,985 | +0.09(+0.61%) |
Nov 30, 2023 | 14.82 | 14.95 | 14.65 | 14.75 | 289,316 | -0.03(-0.20%) |
Nov 29, 2023 | 14.80 | 15.05 | 14.67 | 14.78 | 372,427 | -0.06(-0.40%) |
Nov 28, 2023 | 14.94 | 14.94 | 14.79 | 14.84 | 250,051 | -0.16(-1.07%) |
Nov 27, 2023 | 14.97 | 15.11 | 14.83 | 15.00 | 229,194 | -0.03(-0.20%) |
Nov 24, 2023 | 15.01 | 15.19 | 14.96 | 15.03 | 134,770 | +0.07(+0.47%) |
Nov 22, 2023 | 14.93 | 15.04 | 14.76 | 14.96 | 343,227 | +0.10(+0.67%) |
Nov 21, 2023 | 14.60 | 14.90 | 14.58 | 14.86 | 325,999 | +0.16(+1.09%) |
Nov 20, 2023 | 14.47 | 14.70 | 14.47 | 14.70 | 338,805 | +0.21(+1.45%) |
Nov 17, 2023 | 14.69 | 14.74 | 14.40 | 14.49 | 652,882 | -0.09(-0.62%) |
Nov 16, 2023 | 14.85 | 14.96 | 14.55 | 14.58 | 284,759 | -0.27(-1.82%) |
Nov 15, 2023 | 14.94 | 15.07 | 14.65 | 14.85 | 466,854 | -0.13(-0.87%) |
Nov 14, 2023 | 14.77 | 15.00 | 14.62 | 14.98 | 701,691 | +0.36(+2.46%) |
Nov 13, 2023 | 14.64 | 14.82 | 14.53 | 14.62 | 404,718 | -0.02(-0.14%) |
Nov 10, 2023 | 14.39 | 14.67 | 14.20 | 14.64 | 740,264 | +0.24(+1.67%) |
Nov 09, 2023 | 13.59 | 14.83 | 13.42 | 14.40 | 1,332,358 | +1.00(+7.46%) |
Nov 08, 2023 | 12.99 | 13.52 | 12.48 | 13.40 | 1,258,799 | +0.92(+7.37%) |
Nov 07, 2023 | 12.49 | 12.50 | 12.26 | 12.48 | 450,926 | -0.02(-0.16%) |
Nov 06, 2023 | 12.48 | 12.54 | 12.26 | 12.50 | 566,627 | +0.00(+0.00%) |
Nov 03, 2023 | 12.62 | 12.69 | 12.29 | 12.50 | 407,482 | +0.05(+0.40%) |
Nov 02, 2023 | 12.38 | 12.50 | 12.31 | 12.45 | 354,247 | +0.10(+0.81%) |
Nov 01, 2023 | 12.16 | 12.37 | 12.05 | 12.35 | 347,292 | +0.22(+1.81%) |
Oct 31, 2023 | 11.93 | 12.18 | 11.93 | 12.13 | 392,511 | +0.24(+2.02%) |
Oct 30, 2023 | 11.86 | 12.05 | 11.78 | 11.89 | 384,229 | +0.14(+1.19%) |
Oct 27, 2023 | 11.66 | 11.79 | 11.61 | 11.75 | 478,249 | +0.05(+0.43%) |
Oct 26, 2023 | 11.63 | 11.92 | 11.57 | 11.70 | 407,708 | +0.13(+1.12%) |
Oct 25, 2023 | 11.57 | 11.77 | 11.55 | 11.57 | 276,488 | -0.01(-0.09%) |
Oct 24, 2023 | 11.39 | 11.63 | 11.32 | 11.58 | 612,786 | +0.25(+2.21%) |
Oct 23, 2023 | 11.47 | 11.61 | 11.26 | 11.33 | 273,925 | -0.20(-1.73%) |
Oct 20, 2023 | 11.75 | 11.79 | 11.52 | 11.53 | 377,686 | -0.19(-1.62%) |
Oct 19, 2023 | 11.81 | 11.93 | 11.69 | 11.72 | 349,921 | -0.14(-1.18%) |
Oct 18, 2023 | 11.82 | 11.96 | 11.73 | 11.86 | 293,594 | -0.06(-0.50%) |
Oct 17, 2023 | 11.69 | 12.09 | 11.64 | 11.92 | 334,666 | +0.19(+1.62%) |
Oct 16, 2023 | 11.53 | 11.89 | 11.48 | 11.73 | 526,534 | +0.26(+2.27%) |
Oct 13, 2023 | 11.74 | 11.77 | 11.33 | 11.47 | 260,427 | -0.21(-1.80%) |
Oct 12, 2023 | 11.85 | 11.85 | 11.56 | 11.68 | 373,452 | -0.19(-1.60%) |
Oct 11, 2023 | 12.15 | 12.15 | 11.79 | 11.87 | 270,376 | -0.27(-2.22%) |
Oct 10, 2023 | 12.23 | 12.33 | 12.09 | 12.14 | 344,734 | -0.06(-0.49%) |
Oct 09, 2023 | 12.32 | 12.42 | 12.12 | 12.20 | 317,168 | -0.09(-0.73%) |
Oct 06, 2023 | 12.21 | 12.34 | 12.04 | 12.29 | 345,179 | +0.02(+0.16%) |
Oct 05, 2023 | 12.17 | 12.42 | 12.17 | 12.27 | 373,487 | +0.10(+0.82%) |
Oct 04, 2023 | 11.94 | 12.19 | 11.91 | 12.17 | 519,478 | +0.20(+1.67%) |
Oct 03, 2023 | 12.13 | 12.13 | 11.73 | 11.97 | 746,602 | -0.15(-1.24%) |
Oct 02, 2023 | 12.08 | 12.20 | 11.98 | 12.12 | 513,679 | +0.06(+0.50%) |
Sep 29, 2023 | 12.25 | 12.33 | 11.99 | 12.06 | 573,618 | -0.10(-0.82%) |
Sep 28, 2023 | 12.42 | 12.55 | 12.11 | 12.16 | 621,831 | -0.28(-2.25%) |
Sep 27, 2023 | 12.45 | 12.56 | 12.38 | 12.44 | 186,462 | +0.06(+0.48%) |
Sep 26, 2023 | 12.57 | 12.67 | 12.23 | 12.38 | 451,597 | -0.29(-2.29%) |
Sep 25, 2023 | 12.52 | 12.70 | 12.62 | 12.67 | 200,057 | +0.08(+0.64%) |
Sep 22, 2023 | 12.50 | 12.63 | 12.46 | 12.59 | 246,218 | +0.09(+0.72%) |
Sep 21, 2023 | 12.77 | 12.77 | 12.49 | 12.50 | 300,906 | -0.29(-2.27%) |
Sep 20, 2023 | 12.85 | 12.95 | 12.78 | 12.79 | 166,574 | -0.05(-0.39%) |
Sep 19, 2023 | 12.84 | 12.91 | 12.66 | 12.84 | 242,973 | +0.03(+0.23%) |
Sep 18, 2023 | 12.85 | 12.89 | 12.68 | 12.81 | 265,852 | +0.01(+0.08%) |
Sep 15, 2023 | 12.95 | 13.01 | 12.75 | 12.80 | 1,014,149 | -0.21(-1.61%) |
Sep 14, 2023 | 13.02 | 13.14 | 12.98 | 13.01 | 340,650 | +0.09(+0.70%) |
Sep 13, 2023 | 12.92 | 13.06 | 12.80 | 12.92 | 278,804 | +0.01(+0.08%) |
Sep 12, 2023 | 12.78 | 12.93 | 12.68 | 12.91 | 289,603 | +0.12(+0.94%) |
Sep 11, 2023 | 12.79 | 12.87 | 12.71 | 12.79 | 239,562 | +0.03(+0.24%) |
Sep 08, 2023 | 12.93 | 12.93 | 12.64 | 12.76 | 305,142 | -0.14(-1.09%) |
Sep 07, 2023 | 12.89 | 13.04 | 12.77 | 12.90 | 366,125 | +0.02(+0.16%) |
Sep 06, 2023 | 12.92 | 12.95 | 12.81 | 12.88 | 215,579 | -0.03(-0.23%) |
Sep 05, 2023 | 13.08 | 13.09 | 12.76 | 12.91 | 314,381 | -0.25(-1.90%) |
Sep 01, 2023 | 12.91 | 13.30 | 12.91 | 13.16 | 348,628 | +0.28(+2.17%) |
Aug 31, 2023 | 12.81 | 12.97 | 12.69 | 12.88 | 749,284 | +0.11(+0.86%) |
Aug 30, 2023 | 12.79 | 12.86 | 12.53 | 12.77 | 629,558 | -0.06(-0.47%) |
Aug 29, 2023 | 13.05 | 13.05 | 12.75 | 12.83 | 343,060 | -0.19(-1.46%) |
Aug 28, 2023 | 12.99 | 13.23 | 12.96 | 13.02 | 211,827 | +0.01(+0.08%) |
Aug 25, 2023 | 13.19 | 13.19 | 12.98 | 13.01 | 163,930 | -0.11(-0.84%) |
Aug 24, 2023 | 12.90 | 13.21 | 12.90 | 13.12 | 250,105 | +0.12(+0.92%) |
Aug 23, 2023 | 13.00 | 13.07 | 12.89 | 13.00 | 194,647 | +0.08(+0.62%) |
Aug 22, 2023 | 13.14 | 13.19 | 12.81 | 12.92 | 416,784 | -0.18(-1.37%) |
Aug 21, 2023 | 13.45 | 13.45 | 12.90 | 13.10 | 309,066 | -0.38(-2.82%) |
Aug 18, 2023 | 13.35 | 13.61 | 13.35 | 13.48 | 394,554 | -0.02(-0.15%) |
Aug 17, 2023 | 13.61 | 13.68 | 13.47 | 13.50 | 217,079 | +0.01(+0.07%) |
Aug 16, 2023 | 13.67 | 13.81 | 13.44 | 13.49 | 177,515 | -0.11(-0.81%) |
Aug 15, 2023 | 13.56 | 13.66 | 13.46 | 13.60 | 205,820 | -0.10(-0.73%) |
Aug 14, 2023 | 13.79 | 13.80 | 13.57 | 13.70 | 298,255 | -0.09(-0.65%) |
Aug 11, 2023 | 13.84 | 13.87 | 13.69 | 13.79 | 173,516 | -0.05(-0.36%) |
Aug 10, 2023 | 14.07 | 14.36 | 13.83 | 13.84 | 308,812 | -0.24(-1.70%) |
Aug 09, 2023 | 14.09 | 14.54 | 14.00 | 14.08 | 667,503 | +0.75(+5.63%) |
Aug 08, 2023 | 14.23 | 14.23 | 13.01 | 13.33 | 939,551 | -0.83(-5.86%) |
Aug 07, 2023 | 13.98 | 14.30 | 13.89 | 14.16 | 524,850 | +0.11(+0.78%) |
Aug 04, 2023 | 14.01 | 14.22 | 13.90 | 14.05 | 303,416 | +0.07(+0.50%) |
Aug 03, 2023 | 13.88 | 14.09 | 13.77 | 13.98 | 205,421 | +0.03(+0.22%) |
Aug 02, 2023 | 13.96 | 14.05 | 13.80 | 13.95 | 212,987 | -0.10(-0.71%) |
Aug 01, 2023 | 14.16 | 14.20 | 13.83 | 14.05 | 178,804 | -0.09(-0.64%) |
Jul 31, 2023 | 14.07 | 14.19 | 13.96 | 14.14 | 342,052 | +0.08(+0.57%) |
Jul 28, 2023 | 14.51 | 14.51 | 13.95 | 14.06 | 325,852 | -0.41(-2.83%) |
Jul 27, 2023 | 14.46 | 14.64 | 14.37 | 14.47 | 247,556 | +0.07(+0.49%) |
Jul 26, 2023 | 14.41 | 14.64 | 14.24 | 14.40 | 201,289 | -0.06(-0.41%) |
Jul 25, 2023 | 14.37 | 14.58 | 14.36 | 14.46 | 332,440 | +0.11(+0.77%) |
Jul 24, 2023 | 13.79 | 14.38 | 13.79 | 14.35 | 1,021,606 | +0.47(+3.39%) |
Jul 21, 2023 | 13.90 | 13.92 | 13.79 | 13.88 | 229,824 | +0.02(+0.14%) |
Jul 20, 2023 | 13.97 | 14.04 | 13.82 | 13.86 | 217,340 | -0.02(-0.14%) |
Jul 19, 2023 | 14.00 | 14.14 | 13.85 | 13.88 | 368,228 | -0.10(-0.72%) |
Jul 18, 2023 | 13.94 | 14.16 | 13.87 | 13.98 | 375,244 | +0.02(+0.14%) |
Jul 17, 2023 | 13.91 | 14.06 | 13.85 | 13.96 | 198,815 | +0.11(+0.79%) |
Jul 14, 2023 | 14.15 | 14.15 | 13.69 | 13.85 | 369,838 | -0.26(-1.84%) |
Jul 13, 2023 | 14.02 | 14.26 | 14.02 | 14.11 | 309,985 | +0.00(+0.00%) |
Jul 12, 2023 | 14.39 | 14.44 | 14.09 | 14.11 | 215,555 | -0.11(-0.77%) |
Jul 11, 2023 | 14.28 | 14.31 | 14.09 | 14.22 | 269,637 | +0.01(+0.07%) |
Jul 10, 2023 | 14.25 | 14.54 | 14.20 | 14.21 | 272,561 | -0.06(-0.42%) |
Jul 07, 2023 | 14.07 | 14.37 | 14.04 | 14.27 | 848,368 | +0.19(+1.35%) |
Jul 06, 2023 | 14.00 | 14.20 | 13.86 | 14.08 | 357,259 | -0.01(-0.07%) |
Jul 05, 2023 | 14.12 | 14.23 | 13.95 | 14.09 | 315,629 | -0.16(-1.12%) |
Jul 03, 2023 | 14.05 | 14.38 | 14.05 | 14.25 | 324,495 | +0.01(+0.07%) |
Jun 30, 2023 | 14.02 | 14.40 | 13.82 | 14.24 | 1,244,517 | +0.29(+2.08%) |
Jun 29, 2023 | 13.71 | 14.04 | 13.64 | 13.95 | 317,731 | +0.27(+1.97%) |
Jun 28, 2023 | 13.60 | 13.70 | 13.40 | 13.68 | 283,189 | +0.11(+0.81%) |
Jun 27, 2023 | 13.58 | 13.68 | 13.41 | 13.57 | 325,719 | +0.06(+0.44%) |
Jun 26, 2023 | 13.60 | 13.70 | 13.50 | 13.51 | 414,324 | -0.13(-0.95%) |
Jun 23, 2023 | 13.74 | 13.80 | 13.52 | 13.64 | 685,941 | -0.16(-1.16%) |
Jun 22, 2023 | 14.09 | 14.09 | 13.74 | 13.80 | 302,106 | -0.26(-1.85%) |
Jun 21, 2023 | 13.98 | 14.21 | 13.92 | 14.06 | 404,277 | +0.03(+0.21%) |
Jun 20, 2023 | 14.24 | 14.27 | 13.96 | 14.03 | 337,732 | -0.21(-1.47%) |
Jun 16, 2023 | 14.60 | 14.60 | 14.22 | 14.24 | 1,239,710 | -0.21(-1.45%) |
Jun 15, 2023 | 14.20 | 14.46 | 14.11 | 14.45 | 417,606 | +0.25(+1.76%) |
Jun 14, 2023 | 14.20 | 14.42 | 14.14 | 14.20 | 305,151 | -0.02(-0.14%) |
Jun 13, 2023 | 13.98 | 14.36 | 13.98 | 14.22 | 434,307 | +0.20(+1.43%) |
Jun 12, 2023 | 13.85 | 14.17 | 13.81 | 14.02 | 367,126 | +0.16(+1.15%) |
Jun 09, 2023 | 13.93 | 14.06 | 13.75 | 13.86 | 281,892 | -0.18(-1.28%) |
Jun 08, 2023 | 14.36 | 14.47 | 13.99 | 14.04 | 315,219 | -0.31(-2.16%) |
Jun 07, 2023 | 14.29 | 14.57 | 14.29 | 14.35 | 335,161 | +0.10(+0.70%) |
Jun 06, 2023 | 13.87 | 14.37 | 13.77 | 14.25 | 517,916 | +0.35(+2.52%) |
Jun 05, 2023 | 13.99 | 14.09 | 13.70 | 13.90 | 291,760 | -0.23(-1.63%) |
Jun 02, 2023 | 14.16 | 14.41 | 14.00 | 14.13 | 585,354 | +0.24(+1.73%) |