Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.23 | 11.27 | 10.83 | 10.84 | 8,017 | -0.37(-3.32%) |
May 30, 2024 | 11.44 | 11.44 | 11.19 | 11.21 | 5,278 | -0.36(-3.09%) |
May 29, 2024 | 11.47 | 11.58 | 11.44 | 11.57 | 8,054 | +0.45(+4.06%) |
May 28, 2024 | 10.82 | 11.17 | 10.77 | 11.12 | 9,046 | +0.21(+1.89%) |
May 24, 2024 | 11.01 | 11.01 | 10.89 | 10.91 | 6,656 | -0.30(-2.66%) |
May 23, 2024 | 10.68 | 11.23 | 10.68 | 11.21 | 9,525 | +0.47(+4.38%) |
May 22, 2024 | 10.50 | 10.84 | 10.50 | 10.74 | 18,947 | +0.24(+2.33%) |
May 21, 2024 | 10.55 | 10.56 | 10.50 | 10.50 | 1,560 | +0.07(+0.63%) |
May 20, 2024 | 10.47 | 10.48 | 10.37 | 10.43 | 2,960 | -0.05(-0.45%) |
May 17, 2024 | 10.55 | 10.55 | 10.47 | 10.48 | 8,829 | +0.02(+0.15%) |
May 16, 2024 | 10.33 | 10.46 | 10.31 | 10.46 | 8,128 | +0.26(+2.56%) |
May 15, 2024 | 10.23 | 10.37 | 10.17 | 10.20 | 11,566 | -0.21(-2.00%) |
May 14, 2024 | 10.36 | 10.60 | 10.34 | 10.41 | 10,410 | -0.31(-2.91%) |
May 13, 2024 | 10.54 | 10.72 | 10.47 | 10.72 | 6,793 | +0.04(+0.35%) |
May 10, 2024 | 10.61 | 10.71 | 10.31 | 10.68 | 11,749 | +0.03(+0.30%) |
May 09, 2024 | 11.01 | 11.01 | 10.65 | 10.65 | 16,540 | -0.31(-2.83%) |
May 08, 2024 | 11.10 | 11.10 | 10.95 | 10.96 | 3,766 | +0.12(+1.10%) |
May 07, 2024 | 10.90 | 10.90 | 10.73 | 10.84 | 5,636 | -0.11(-0.97%) |
May 06, 2024 | 11.10 | 11.10 | 10.93 | 10.95 | 4,334 | -0.47(-4.08%) |
May 03, 2024 | 11.26 | 11.50 | 11.12 | 11.41 | 13,311 | -0.36(-3.09%) |
May 02, 2024 | 11.93 | 11.96 | 11.73 | 11.78 | 9,457 | -0.41(-3.35%) |
May 01, 2024 | 12.29 | 12.32 | 11.73 | 12.18 | 11,793 | -0.03(-0.24%) |
Apr 30, 2024 | 11.80 | 12.21 | 11.80 | 12.21 | 13,907 | +0.59(+5.10%) |
Apr 29, 2024 | 11.75 | 11.75 | 11.57 | 11.62 | 5,331 | -0.21(-1.76%) |
Apr 26, 2024 | 11.93 | 11.93 | 11.68 | 11.83 | 14,373 | -0.10(-0.82%) |
Apr 25, 2024 | 12.08 | 12.20 | 11.89 | 11.93 | 18,582 | +0.20(+1.68%) |
Apr 24, 2024 | 11.74 | 11.84 | 11.68 | 11.73 | 3,861 | -0.03(-0.28%) |
Apr 23, 2024 | 12.19 | 12.19 | 11.65 | 11.76 | 13,584 | -0.46(-3.78%) |
Apr 22, 2024 | 12.46 | 12.46 | 12.04 | 12.22 | 15,137 | -0.34(-2.70%) |
Apr 19, 2024 | 12.47 | 12.71 | 12.47 | 12.56 | 10,311 | -0.14(-1.07%) |
Apr 18, 2024 | 12.53 | 12.78 | 12.26 | 12.70 | 7,693 | +0.11(+0.88%) |
Apr 17, 2024 | 12.06 | 12.62 | 12.06 | 12.59 | 7,646 | +0.30(+2.42%) |
Apr 16, 2024 | 12.29 | 12.57 | 12.20 | 12.29 | 9,749 | +0.20(+1.62%) |
Apr 15, 2024 | 11.55 | 12.20 | 11.39 | 12.09 | 15,125 | +0.34(+2.93%) |
Apr 12, 2024 | 11.44 | 11.80 | 11.31 | 11.75 | 17,311 | +0.56(+5.05%) |
Apr 11, 2024 | 11.12 | 11.42 | 11.11 | 11.19 | 12,427 | -0.00(-0.02%) |
Apr 10, 2024 | 11.19 | 11.27 | 10.99 | 11.19 | 20,966 | +0.61(+5.80%) |
Apr 09, 2024 | 10.49 | 10.69 | 10.49 | 10.57 | 1,762 | -0.02(-0.21%) |
Apr 08, 2024 | 10.64 | 10.64 | 10.50 | 10.60 | 9,968 | -0.12(-1.13%) |
Apr 05, 2024 | 10.98 | 10.98 | 10.69 | 10.72 | 4,291 | -0.26(-2.41%) |
Apr 04, 2024 | 10.38 | 10.98 | 10.38 | 10.98 | 15,076 | +0.34(+3.21%) |
Apr 03, 2024 | 10.87 | 10.87 | 10.61 | 10.64 | 8,304 | -0.11(-1.03%) |
Apr 02, 2024 | 10.65 | 10.87 | 10.65 | 10.75 | 10,149 | +0.41(+3.99%) |
Apr 01, 2024 | 10.15 | 10.39 | 10.15 | 10.34 | 10,977 | +0.22(+2.21%) |
Mar 28, 2024 | 10.10 | 10.12 | 10.07 | 10.12 | 1,294 | -0.16(-1.59%) |
Mar 27, 2024 | 10.46 | 10.46 | 10.28 | 10.28 | 11,182 | -0.50(-4.67%) |
Mar 26, 2024 | 10.68 | 10.78 | 10.68 | 10.78 | 4,088 | +0.05(+0.50%) |
Mar 25, 2024 | 10.75 | 10.75 | 10.64 | 10.73 | 2,469 | -0.02(-0.15%) |
Mar 22, 2024 | 10.53 | 10.75 | 10.48 | 10.75 | 143,044 | +0.26(+2.53%) |
Mar 21, 2024 | 10.67 | 10.67 | 10.45 | 10.48 | 31,489 | -0.37(-3.41%) |
Mar 20, 2024 | 11.32 | 11.32 | 10.85 | 10.85 | 6,106 | -0.48(-4.24%) |
Mar 19, 2024 | 11.53 | 11.53 | 11.32 | 11.33 | 916 | -0.26(-2.21%) |
Mar 18, 2024 | 11.41 | 11.59 | 11.41 | 11.59 | 711 | +0.08(+0.66%) |
Mar 15, 2024 | 11.46 | 11.51 | 11.37 | 11.51 | 26,758 | -0.01(-0.09%) |
Mar 14, 2024 | 11.39 | 11.70 | 11.35 | 11.52 | 6,795 | +0.45(+4.05%) |
Mar 13, 2024 | 11.01 | 11.10 | 10.97 | 11.07 | 2,724 | -0.10(-0.90%) |
Mar 12, 2024 | 11.38 | 11.40 | 11.16 | 11.18 | 9,802 | -0.19(-1.69%) |
Mar 11, 2024 | 11.29 | 11.53 | 11.23 | 11.37 | 15,596 | +0.17(+1.53%) |
Mar 08, 2024 | 10.82 | 11.30 | 10.72 | 11.20 | 20,952 | +0.18(+1.61%) |
Mar 07, 2024 | 11.16 | 11.16 | 10.99 | 11.02 | 10,915 | -0.31(-2.77%) |
Mar 06, 2024 | 11.33 | 11.43 | 11.24 | 11.33 | 7,797 | -0.22(-1.91%) |
Mar 05, 2024 | 11.65 | 11.65 | 11.41 | 11.55 | 959 | +0.10(+0.83%) |
Mar 04, 2024 | 11.39 | 11.46 | 11.32 | 11.46 | 4,143 | -0.24(-2.04%) |
Mar 01, 2024 | 11.96 | 11.96 | 11.68 | 11.70 | 4,467 | -0.20(-1.71%) |
Feb 29, 2024 | 12.02 | 12.12 | 11.89 | 11.90 | 4,107 | -0.33(-2.66%) |
Feb 28, 2024 | 12.25 | 12.25 | 12.15 | 12.23 | 3,776 | -0.02(-0.17%) |
Feb 27, 2024 | 12.32 | 12.34 | 12.25 | 12.25 | 2,685 | -0.11(-0.93%) |
Feb 26, 2024 | 12.42 | 12.42 | 12.32 | 12.36 | 1,732 | +0.03(+0.24%) |
Feb 23, 2024 | 12.38 | 12.38 | 12.30 | 12.33 | 7,450 | -0.04(-0.32%) |
Feb 22, 2024 | 12.73 | 12.73 | 12.37 | 12.37 | 4,942 | -0.59(-4.55%) |
Feb 21, 2024 | 13.18 | 13.18 | 12.96 | 12.96 | 8,147 | -0.09(-0.66%) |
Feb 20, 2024 | 13.04 | 13.12 | 13.02 | 13.05 | 4,430 | +0.33(+2.63%) |
Feb 16, 2024 | 12.65 | 12.71 | 12.35 | 12.71 | 47,033 | +0.29(+2.34%) |
Feb 15, 2024 | 12.70 | 12.70 | 12.35 | 12.42 | 6,353 | -0.66(-5.06%) |
Feb 14, 2024 | 13.39 | 13.39 | 13.08 | 13.08 | 774 | -0.60(-4.38%) |
Feb 13, 2024 | 13.90 | 13.90 | 13.37 | 13.68 | 6,161 | +0.96(+7.53%) |
Feb 12, 2024 | 13.00 | 13.01 | 12.59 | 12.72 | 11,913 | -0.38(-2.91%) |
Feb 09, 2024 | 13.21 | 13.21 | 13.08 | 13.11 | 1,764 | -0.30(-2.24%) |
Feb 08, 2024 | 13.57 | 13.60 | 13.40 | 13.41 | 3,516 | -0.36(-2.62%) |
Feb 07, 2024 | 13.66 | 13.77 | 13.66 | 13.77 | 1,179 | -0.19(-1.37%) |
Feb 06, 2024 | 14.20 | 14.20 | 13.95 | 13.96 | 3,289 | -0.15(-1.05%) |
Feb 05, 2024 | 14.32 | 14.33 | 14.02 | 14.11 | 1,817 | +0.45(+3.29%) |
Feb 02, 2024 | 14.00 | 14.00 | 13.66 | 13.66 | 952 | -0.05(-0.40%) |
Feb 01, 2024 | 14.09 | 14.25 | 13.71 | 13.71 | 12,411 | -0.47(-3.30%) |
Jan 31, 2024 | 13.66 | 14.18 | 13.66 | 14.18 | 5,388 | +0.72(+5.34%) |
Jan 30, 2024 | 13.42 | 13.52 | 13.42 | 13.46 | 1,345 | +0.07(+0.53%) |
Jan 29, 2024 | 13.72 | 13.84 | 13.39 | 13.39 | 5,689 | -0.38(-2.74%) |
Jan 26, 2024 | 13.62 | 13.81 | 13.55 | 13.77 | 3,193 | -0.07(-0.47%) |
Jan 25, 2024 | 13.66 | 14.00 | 13.66 | 13.83 | 3,962 | -0.22(-1.58%) |
Jan 24, 2024 | 13.36 | 14.10 | 13.36 | 14.05 | 5,894 | +0.28(+2.01%) |
Jan 23, 2024 | 13.36 | 13.88 | 13.36 | 13.78 | 7,178 | +0.16(+1.16%) |
Jan 22, 2024 | 13.79 | 13.84 | 13.57 | 13.62 | 6,501 | -0.51(-3.62%) |
Jan 19, 2024 | 14.53 | 14.67 | 14.09 | 14.13 | 8,741 | -0.38(-2.61%) |
Jan 18, 2024 | 14.74 | 14.87 | 14.51 | 14.51 | 7,556 | -0.36(-2.41%) |
Jan 17, 2024 | 15.14 | 15.15 | 14.76 | 14.87 | 9,957 | +0.27(+1.87%) |
Jan 16, 2024 | 14.63 | 14.75 | 14.49 | 14.60 | 3,519 | +0.32(+2.26%) |
Jan 12, 2024 | 13.99 | 14.38 | 13.75 | 14.27 | 4,826 | +0.03(+0.24%) |
Jan 11, 2024 | 14.19 | 14.66 | 14.19 | 14.24 | 7,455 | +0.07(+0.49%) |
Jan 10, 2024 | 14.30 | 14.30 | 14.08 | 14.17 | 4,623 | -0.06(-0.46%) |
Jan 09, 2024 | 14.15 | 14.33 | 14.15 | 14.23 | 2,188 | +0.25(+1.80%) |
Jan 08, 2024 | 14.26 | 14.31 | 13.98 | 13.98 | 5,586 | -0.58(-3.96%) |
Jan 05, 2024 | 14.69 | 14.75 | 14.25 | 14.56 | 17,375 | -0.09(-0.61%) |
Jan 04, 2024 | 14.61 | 14.65 | 14.34 | 14.65 | 16,595 | +0.07(+0.45%) |
Jan 03, 2024 | 14.07 | 14.60 | 14.07 | 14.58 | 8,309 | +0.95(+7.00%) |
Jan 02, 2024 | 13.78 | 13.78 | 13.42 | 13.63 | 11,095 | +0.17(+1.24%) |
Dec 29, 2023 | 13.24 | 13.49 | 13.24 | 13.46 | 7,120 | +0.33(+2.48%) |
Dec 28, 2023 | 13.07 | 13.20 | 13.07 | 13.14 | 2,760 | +0.01(+0.09%) |
Dec 27, 2023 | 13.06 | 13.17 | 12.98 | 13.13 | 10,775 | +0.05(+0.36%) |
Dec 26, 2023 | 13.29 | 13.33 | 13.00 | 13.08 | 3,526 | -0.31(-2.35%) |
Dec 22, 2023 | 13.43 | 13.51 | 13.21 | 13.39 | 4,817 | -0.14(-1.02%) |
Dec 21, 2023 | 13.74 | 13.89 | 13.53 | 13.53 | 6,849 | -0.53(-3.74%) |
Dec 20, 2023 | 13.57 | 14.06 | 13.27 | 14.06 | 5,896 | +0.59(+4.41%) |
Dec 19, 2023 | 13.57 | 13.59 | 13.46 | 13.46 | 5,591 | -0.55(-3.91%) |
Dec 18, 2023 | 13.91 | 14.04 | 13.84 | 14.01 | 3,584 | -0.00(-0.02%) |
Dec 15, 2023 | 13.62 | 14.07 | 13.62 | 14.02 | 3,325 | +0.33(+2.42%) |
Dec 14, 2023 | 14.19 | 14.19 | 13.58 | 13.68 | 10,184 | -1.07(-7.26%) |
Dec 13, 2023 | 15.92 | 15.92 | 14.76 | 14.76 | 4,100 | -1.17(-7.32%) |
Dec 12, 2023 | 15.83 | 16.09 | 15.83 | 15.92 | 894 | +0.11(+0.68%) |
Dec 11, 2023 | 15.85 | 15.85 | 15.81 | 15.81 | 1,155 | -0.25(-1.59%) |
Dec 08, 2023 | 16.19 | 16.19 | 16.02 | 16.07 | 7,101 | -0.22(-1.34%) |
Dec 07, 2023 | 16.57 | 16.60 | 16.29 | 16.29 | 2,333 | -0.25(-1.50%) |
Dec 06, 2023 | 16.10 | 16.53 | 16.10 | 16.53 | 6,244 | +0.10(+0.58%) |
Dec 05, 2023 | 16.31 | 16.44 | 16.17 | 16.44 | 3,300 | +0.65(+4.10%) |
Dec 04, 2023 | 16.14 | 16.14 | 15.77 | 15.79 | 14,387 | -0.39(-2.40%) |
Dec 01, 2023 | 16.85 | 16.85 | 16.18 | 16.18 | 6,334 | -1.25(-7.17%) |
Nov 30, 2023 | 17.44 | 17.58 | 17.43 | 17.43 | 1,528 | -0.31(-1.73%) |
Nov 29, 2023 | 17.32 | 17.73 | 17.32 | 17.73 | 3,551 | -0.21(-1.15%) |
Nov 28, 2023 | 17.88 | 17.94 | 17.87 | 17.94 | 1,686 | +0.37(+2.11%) |
Nov 27, 2023 | 17.50 | 17.57 | 17.50 | 17.57 | 457 | +0.07(+0.38%) |
Nov 24, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 107 | -0.20(-1.12%) |
Nov 22, 2023 | 17.57 | 17.76 | 17.57 | 17.70 | 1,944 | -0.32(-1.78%) |
Nov 21, 2023 | 17.89 | 18.02 | 17.89 | 18.02 | 1,941 | +0.27(+1.50%) |
Nov 20, 2023 | 17.95 | 18.04 | 17.66 | 17.76 | 13,776 | -0.19(-1.08%) |
Nov 17, 2023 | 18.05 | 18.07 | 17.88 | 17.95 | 8,544 | -0.46(-2.49%) |
Nov 16, 2023 | 18.25 | 18.55 | 18.20 | 18.41 | 15,076 | +0.57(+3.18%) |
Nov 15, 2023 | 17.76 | 17.84 | 17.45 | 17.84 | 6,265 | -0.26(-1.45%) |
Nov 14, 2023 | 19.09 | 19.09 | 18.00 | 18.10 | 9,659 | -2.32(-11.38%) |
Nov 13, 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 299 | +0.06(+0.28%) |
Nov 10, 2023 | 20.79 | 20.94 | 20.34 | 20.37 | 3,884 | -0.77(-3.64%) |
Nov 09, 2023 | 20.13 | 21.20 | 20.13 | 21.14 | 4,045 | +0.71(+3.45%) |
Nov 08, 2023 | 20.19 | 20.51 | 20.19 | 20.44 | 2,137 | +0.25(+1.26%) |
Nov 07, 2023 | 20.17 | 20.22 | 20.05 | 20.18 | 3,443 | +0.21(+1.04%) |
Nov 06, 2023 | 19.42 | 20.17 | 19.42 | 19.97 | 5,285 | +0.56(+2.88%) |
Nov 03, 2023 | 19.83 | 19.83 | 19.09 | 19.42 | 29,997 | -1.19(-5.77%) |
Nov 02, 2023 | 21.22 | 21.31 | 20.60 | 20.60 | 8,607 | -1.40(-6.37%) |
Nov 01, 2023 | 22.50 | 22.83 | 22.01 | 22.01 | 35,099 | -0.39(-1.73%) |
Oct 31, 2023 | 22.68 | 22.94 | 22.33 | 22.40 | 3,616 | -0.61(-2.66%) |
Oct 30, 2023 | 22.93 | 23.61 | 22.89 | 23.01 | 8,590 | -0.65(-2.76%) |
Oct 27, 2023 | 22.48 | 23.68 | 22.48 | 23.66 | 19,465 | +1.02(+4.51%) |
Oct 26, 2023 | 23.01 | 23.01 | 22.30 | 22.64 | 14,926 | -0.33(-1.44%) |
Oct 25, 2023 | 22.68 | 22.97 | 22.43 | 22.97 | 15,151 | +1.10(+5.01%) |
Oct 24, 2023 | 21.90 | 22.01 | 21.63 | 21.87 | 8,001 | -0.44(-1.98%) |
Oct 23, 2023 | 22.07 | 22.31 | 21.66 | 22.31 | 12,260 | +0.63(+2.91%) |
Oct 20, 2023 | 21.00 | 21.71 | 20.98 | 21.68 | 9,653 | +0.71(+3.36%) |
Oct 19, 2023 | 20.24 | 21.17 | 19.88 | 20.98 | 7,655 | +0.96(+4.82%) |
Oct 18, 2023 | 19.30 | 20.03 | 19.30 | 20.01 | 6,225 | +1.22(+6.47%) |
Oct 17, 2023 | 19.35 | 19.43 | 18.52 | 18.80 | 7,965 | -0.70(-3.61%) |
Oct 16, 2023 | 20.02 | 20.09 | 19.41 | 19.50 | 16,553 | -0.94(-4.59%) |
Oct 13, 2023 | 19.87 | 20.51 | 19.87 | 20.44 | 11,403 | +0.34(+1.68%) |
Oct 12, 2023 | 19.61 | 20.33 | 19.57 | 20.10 | 4,218 | +1.13(+5.98%) |
Oct 11, 2023 | 18.79 | 19.01 | 18.79 | 18.97 | 4,031 | -0.20(-1.03%) |
Oct 10, 2023 | 19.48 | 19.48 | 18.80 | 19.16 | 22,051 | -0.55(-2.78%) |
Oct 09, 2023 | 20.55 | 20.55 | 19.58 | 19.71 | 16,412 | -0.43(-2.15%) |
Oct 06, 2023 | 21.08 | 21.15 | 19.83 | 20.15 | 50,486 | -0.50(-2.44%) |
Oct 05, 2023 | 20.78 | 20.79 | 20.37 | 20.65 | 8,724 | +0.13(+0.65%) |
Oct 04, 2023 | 20.90 | 21.25 | 20.49 | 20.52 | 8,032 | -0.33(-1.59%) |
Oct 03, 2023 | 20.22 | 21.10 | 20.03 | 20.85 | 23,307 | +0.99(+5.01%) |
Oct 02, 2023 | 19.21 | 20.02 | 19.21 | 19.85 | 8,411 | +0.80(+4.18%) |
Sep 29, 2023 | 18.40 | 19.06 | 18.35 | 19.06 | 10,329 | +0.21(+1.11%) |
Sep 28, 2023 | 19.27 | 19.27 | 18.60 | 18.85 | 19,745 | -0.61(-3.15%) |
Sep 27, 2023 | 19.45 | 19.87 | 19.29 | 19.46 | 25,229 | -0.35(-1.74%) |
Sep 26, 2023 | 19.27 | 19.81 | 19.00 | 19.81 | 12,957 | +0.90(+4.79%) |
Sep 25, 2023 | 19.57 | 19.01 | 18.90 | 18.90 | 8,516 | -0.32(-1.65%) |
Sep 22, 2023 | 19.12 | 19.22 | 18.93 | 19.22 | 4,485 | +0.11(+0.58%) |
Sep 21, 2023 | 18.62 | 19.11 | 18.52 | 19.11 | 23,409 | +0.99(+5.44%) |
Sep 20, 2023 | 17.59 | 18.12 | 17.54 | 18.12 | 3,715 | +0.32(+1.81%) |
Sep 19, 2023 | 17.64 | 17.93 | 17.64 | 17.80 | 2,589 | +0.11(+0.59%) |
Sep 18, 2023 | 17.56 | 17.69 | 17.53 | 17.69 | 3,608 | +0.03(+0.17%) |
Sep 15, 2023 | 17.27 | 17.81 | 17.27 | 17.66 | 4,811 | +0.53(+3.09%) |
Sep 14, 2023 | 17.16 | 17.30 | 17.13 | 17.13 | 3,046 | -0.63(-3.55%) |
Sep 13, 2023 | 17.47 | 17.76 | 17.39 | 17.76 | 4,470 | +0.32(+1.83%) |
Sep 12, 2023 | 17.45 | 17.46 | 17.28 | 17.45 | 7,965 | +0.01(+0.04%) |
Sep 11, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 701 | -0.08(-0.46%) |
Sep 08, 2023 | 17.27 | 17.53 | 17.27 | 17.52 | 1,683 | +0.05(+0.29%) |
Sep 07, 2023 | 17.23 | 17.47 | 17.23 | 17.47 | 2,747 | +0.52(+3.07%) |
Sep 06, 2023 | 16.84 | 17.06 | 16.78 | 16.95 | 11,770 | +0.17(+0.98%) |
Sep 05, 2023 | 16.48 | 16.78 | 16.48 | 16.78 | 2,150 | +1.07(+6.81%) |
Sep 01, 2023 | 15.89 | 15.89 | 15.68 | 15.71 | 1,223 | -0.49(-3.02%) |
Aug 31, 2023 | 16.15 | 16.20 | 15.93 | 16.20 | 11,416 | +0.04(+0.22%) |
Aug 30, 2023 | 16.32 | 16.32 | 16.05 | 16.17 | 6,412 | -0.11(-0.70%) |
Aug 29, 2023 | 17.02 | 17.02 | 16.28 | 16.28 | 5,146 | -0.70(-4.13%) |
Aug 28, 2023 | 17.04 | 17.04 | 16.70 | 16.98 | 3,552 | -0.44(-2.54%) |
Aug 25, 2023 | 17.43 | 17.98 | 17.28 | 17.43 | 15,311 | -0.21(-1.18%) |
Aug 24, 2023 | 17.17 | 17.63 | 16.89 | 17.63 | 9,096 | +0.59(+3.45%) |
Aug 23, 2023 | 17.73 | 17.73 | 17.05 | 17.05 | 5,665 | -0.59(-3.33%) |
Aug 22, 2023 | 17.23 | 17.70 | 17.23 | 17.63 | 10,747 | +0.21(+1.18%) |
Aug 21, 2023 | 17.34 | 17.79 | 16.98 | 17.43 | 14,778 | -0.03(-0.17%) |
Aug 18, 2023 | 18.04 | 18.04 | 17.35 | 17.46 | 12,689 | -0.09(-0.54%) |
Aug 17, 2023 | 16.80 | 17.59 | 16.76 | 17.55 | 15,457 | +0.65(+3.82%) |
Aug 16, 2023 | 16.31 | 16.91 | 16.29 | 16.91 | 29,627 | +0.47(+2.85%) |
Aug 15, 2023 | 16.15 | 16.51 | 16.15 | 16.44 | 10,539 | +0.60(+3.82%) |
Aug 14, 2023 | 16.14 | 16.27 | 15.83 | 15.83 | 7,703 | -0.08(-0.53%) |
Aug 11, 2023 | 16.11 | 16.11 | 15.84 | 15.92 | 8,837 | +0.06(+0.36%) |
Aug 10, 2023 | 15.56 | 15.99 | 15.30 | 15.86 | 6,829 | +0.09(+0.55%) |
Aug 09, 2023 | 15.64 | 15.90 | 15.57 | 15.77 | 30,343 | +0.24(+1.53%) |
Aug 08, 2023 | 15.72 | 15.99 | 15.54 | 15.54 | 23,484 | +0.38(+2.52%) |
Aug 07, 2023 | 15.32 | 15.44 | 15.13 | 15.15 | 8,086 | -0.37(-2.36%) |
Aug 04, 2023 | 15.35 | 15.56 | 15.03 | 15.52 | 23,534 | +0.05(+0.35%) |
Aug 03, 2023 | 15.66 | 15.74 | 15.35 | 15.47 | 13,257 | +0.18(+1.21%) |
Aug 02, 2023 | 15.36 | 15.48 | 15.21 | 15.28 | 10,223 | +0.48(+3.27%) |
Aug 01, 2023 | 15.00 | 15.02 | 14.74 | 14.80 | 8,275 | +0.09(+0.59%) |
Jul 31, 2023 | 14.70 | 14.85 | 14.70 | 14.71 | 4,589 | -0.16(-1.06%) |
Jul 28, 2023 | 14.88 | 14.97 | 14.80 | 14.87 | 18,629 | -0.37(-2.44%) |
Jul 27, 2023 | 14.53 | 15.24 | 14.53 | 15.24 | 18,053 | +0.51(+3.47%) |
Jul 26, 2023 | 14.95 | 14.95 | 14.60 | 14.73 | 2,874 | -0.19(-1.24%) |
Jul 25, 2023 | 14.82 | 14.92 | 14.76 | 14.92 | 2,993 | -0.10(-0.64%) |
Jul 24, 2023 | 14.94 | 15.01 | 14.94 | 15.01 | 844 | -0.02(-0.14%) |
Jul 21, 2023 | 14.82 | 15.03 | 14.82 | 15.03 | 5,117 | +0.07(+0.49%) |
Jul 20, 2023 | 14.66 | 15.08 | 14.66 | 14.96 | 11,573 | +0.24(+1.65%) |
Jul 19, 2023 | 14.76 | 14.85 | 14.68 | 14.72 | 6,327 | -0.14(-0.91%) |
Jul 18, 2023 | 15.34 | 15.36 | 14.82 | 14.85 | 2,883 | -0.45(-2.94%) |
Jul 17, 2023 | 15.61 | 15.64 | 15.19 | 15.30 | 6,802 | -0.28(-1.79%) |
Jul 14, 2023 | 15.23 | 15.72 | 15.21 | 15.58 | 5,511 | +0.44(+2.93%) |
Jul 13, 2023 | 15.18 | 15.33 | 15.10 | 15.14 | 6,674 | -0.24(-1.56%) |
Jul 12, 2023 | 15.08 | 15.38 | 15.08 | 15.38 | 6,216 | -0.31(-1.97%) |
Jul 11, 2023 | 15.87 | 15.98 | 15.67 | 15.69 | 12,775 | -0.56(-3.43%) |
Jul 10, 2023 | 16.91 | 16.91 | 16.24 | 16.24 | 24,665 | -0.67(-3.96%) |
Jul 07, 2023 | 17.41 | 17.41 | 16.51 | 16.91 | 26,720 | -0.47(-2.69%) |
Jul 06, 2023 | 17.37 | 17.82 | 17.37 | 17.38 | 6,175 | +0.56(+3.32%) |
Jul 05, 2023 | 16.51 | 16.84 | 16.51 | 16.82 | 7,077 | +0.48(+2.97%) |