Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.78 | 14.85 | 14.71 | 14.72 | 13,311 | -0.08(-0.54%) |
Apr 29, 2024 | 14.72 | 14.88 | 14.69 | 14.80 | 20,648 | +0.09(+0.61%) |
Apr 26, 2024 | 14.77 | 14.77 | 14.71 | 14.71 | 8,202 | -0.15(-0.98%) |
Apr 25, 2024 | 14.76 | 14.88 | 14.76 | 14.86 | 10,080 | -0.01(-0.09%) |
Apr 24, 2024 | 14.91 | 14.91 | 14.83 | 14.87 | 12,867 | -0.09(-0.61%) |
Apr 23, 2024 | 14.80 | 14.96 | 14.80 | 14.96 | 17,806 | +0.31(+2.10%) |
Apr 22, 2024 | 14.63 | 14.70 | 14.59 | 14.65 | 11,368 | +0.13(+0.88%) |
Apr 19, 2024 | 14.53 | 14.56 | 14.47 | 14.53 | 14,408 | -0.04(-0.28%) |
Apr 18, 2024 | 14.65 | 14.66 | 14.57 | 14.57 | 13,960 | +0.10(+0.69%) |
Apr 17, 2024 | 14.51 | 14.53 | 14.44 | 14.47 | 17,386 | +0.06(+0.38%) |
Apr 16, 2024 | 14.51 | 14.51 | 14.40 | 14.41 | 15,211 | -0.25(-1.71%) |
Apr 15, 2024 | 14.73 | 14.76 | 14.61 | 14.66 | 14,576 | -0.03(-0.22%) |
Apr 12, 2024 | 14.70 | 14.75 | 14.66 | 14.69 | 4,080 | -0.16(-1.06%) |
Apr 11, 2024 | 14.82 | 14.86 | 14.78 | 14.85 | 21,122 | +0.02(+0.13%) |
Apr 10, 2024 | 14.88 | 14.91 | 14.81 | 14.83 | 9,815 | -0.27(-1.77%) |
Apr 09, 2024 | 15.15 | 15.15 | 15.01 | 15.10 | 14,352 | +0.10(+0.68%) |
Apr 08, 2024 | 14.93 | 15.03 | 14.93 | 14.99 | 14,702 | +0.04(+0.30%) |
Apr 05, 2024 | 14.90 | 15.01 | 14.90 | 14.95 | 9,009 | -0.01(-0.07%) |
Apr 04, 2024 | 15.00 | 15.05 | 14.94 | 14.96 | 39,636 | +0.03(+0.20%) |
Apr 03, 2024 | 14.85 | 14.93 | 14.76 | 14.93 | 13,489 | +0.04(+0.27%) |
Apr 02, 2024 | 14.97 | 14.97 | 14.85 | 14.89 | 32,566 | +0.06(+0.40%) |
Apr 01, 2024 | 14.93 | 15.02 | 14.83 | 14.83 | 13,268 | -0.26(-1.72%) |
Mar 28, 2024 | 15.05 | 15.12 | 15.02 | 15.09 | 20,351 | -0.08(-0.51%) |
Mar 27, 2024 | 15.14 | 15.18 | 15.11 | 15.17 | 5,178 | +0.03(+0.18%) |
Mar 26, 2024 | 15.15 | 15.22 | 15.11 | 15.14 | 24,201 | +0.03(+0.17%) |
Mar 25, 2024 | 15.10 | 15.14 | 15.06 | 15.12 | 8,730 | +0.02(+0.13%) |
Mar 22, 2024 | 15.08 | 15.16 | 15.03 | 15.10 | 11,759 | -0.08(-0.56%) |
Mar 21, 2024 | 15.19 | 15.28 | 15.17 | 15.18 | 9,422 | +0.04(+0.26%) |
Mar 20, 2024 | 15.07 | 15.14 | 15.02 | 15.14 | 5,769 | -0.02(-0.13%) |
Mar 19, 2024 | 15.14 | 15.17 | 15.10 | 15.16 | 8,910 | +0.04(+0.29%) |
Mar 18, 2024 | 15.13 | 15.13 | 15.06 | 15.12 | 6,423 | -0.02(-0.16%) |
Mar 15, 2024 | 15.11 | 15.23 | 15.08 | 15.14 | 7,470 | -0.05(-0.33%) |
Mar 14, 2024 | 15.19 | 15.29 | 15.19 | 15.19 | 3,591 | +0.01(+0.07%) |
Mar 13, 2024 | 15.14 | 15.24 | 15.14 | 15.18 | 6,948 | +0.12(+0.79%) |
Mar 12, 2024 | 15.07 | 15.13 | 15.00 | 15.06 | 12,472 | -0.06(-0.40%) |
Mar 11, 2024 | 15.13 | 15.18 | 15.04 | 15.12 | 24,641 | +0.01(+0.04%) |
Mar 08, 2024 | 15.18 | 15.19 | 15.11 | 15.11 | 1,157 | +0.08(+0.53%) |
Mar 07, 2024 | 15.01 | 15.04 | 14.98 | 15.04 | 4,439 | +0.10(+0.67%) |
Mar 06, 2024 | 14.81 | 14.97 | 14.81 | 14.93 | 6,522 | +0.29(+2.01%) |
Mar 05, 2024 | 14.73 | 14.73 | 14.63 | 14.64 | 75,684 | -0.02(-0.14%) |
Mar 04, 2024 | 14.70 | 14.78 | 14.66 | 14.66 | 8,209 | -0.10(-0.68%) |
Mar 01, 2024 | 14.79 | 14.83 | 14.73 | 14.76 | 42,548 | -0.04(-0.24%) |
Feb 29, 2024 | 14.78 | 14.88 | 14.78 | 14.79 | 11,182 | -0.03(-0.17%) |
Feb 28, 2024 | 14.88 | 14.88 | 14.79 | 14.82 | 5,989 | -0.08(-0.54%) |
Feb 27, 2024 | 14.97 | 14.98 | 14.89 | 14.90 | 8,877 | -0.04(-0.27%) |
Feb 26, 2024 | 14.91 | 15.01 | 14.91 | 14.94 | 4,207 | -0.09(-0.62%) |
Feb 23, 2024 | 15.07 | 15.07 | 15.01 | 15.03 | 69,932 | -0.07(-0.45%) |
Feb 22, 2024 | 15.16 | 15.16 | 15.07 | 15.10 | 15,373 | -0.04(-0.26%) |
Feb 21, 2024 | 15.16 | 15.28 | 15.10 | 15.14 | 13,554 | -0.02(-0.13%) |
Feb 20, 2024 | 15.24 | 15.25 | 15.12 | 15.16 | 28,704 | +0.11(+0.71%) |
Feb 16, 2024 | 15.00 | 15.09 | 15.00 | 15.05 | 6,357 | +0.08(+0.56%) |
Feb 15, 2024 | 14.96 | 14.97 | 14.91 | 14.97 | 1,455 | +0.16(+1.08%) |
Feb 14, 2024 | 14.65 | 14.85 | 14.65 | 14.81 | 4,243 | +0.21(+1.44%) |
Feb 13, 2024 | 14.74 | 14.76 | 14.59 | 14.60 | 15,971 | -0.21(-1.44%) |
Feb 12, 2024 | 14.76 | 14.89 | 14.73 | 14.81 | 14,114 | +0.13(+0.91%) |
Feb 09, 2024 | 14.79 | 14.79 | 14.68 | 14.68 | 1,538 | -0.07(-0.47%) |
Feb 08, 2024 | 14.82 | 14.82 | 14.67 | 14.75 | 55,161 | -0.10(-0.67%) |
Feb 07, 2024 | 14.81 | 14.90 | 14.81 | 14.85 | 57,262 | +0.16(+1.09%) |
Feb 06, 2024 | 14.57 | 14.72 | 14.57 | 14.69 | 15,943 | +0.08(+0.55%) |
Feb 05, 2024 | 14.51 | 14.61 | 14.51 | 14.61 | 37,451 | -0.11(-0.75%) |
Feb 02, 2024 | 14.72 | 14.72 | 14.63 | 14.72 | 2,396 | +0.04(+0.28%) |
Feb 01, 2024 | 14.59 | 14.68 | 14.58 | 14.68 | 9,822 | +0.12(+0.85%) |
Jan 31, 2024 | 14.61 | 14.61 | 14.51 | 14.55 | 3,054 | +0.02(+0.10%) |
Jan 30, 2024 | 14.49 | 14.54 | 14.47 | 14.54 | 3,994 | +0.03(+0.21%) |
Jan 29, 2024 | 14.56 | 14.56 | 14.43 | 14.51 | 2,615 | +0.11(+0.76%) |
Jan 26, 2024 | 14.55 | 14.55 | 14.39 | 14.40 | 20,624 | -0.03(-0.19%) |
Jan 25, 2024 | 14.41 | 14.46 | 14.36 | 14.43 | 36,759 | -0.12(-0.85%) |
Jan 24, 2024 | 14.60 | 14.63 | 14.52 | 14.55 | 7,621 | +0.05(+0.34%) |
Jan 23, 2024 | 14.51 | 14.51 | 14.46 | 14.50 | 34,429 | -0.05(-0.38%) |
Jan 22, 2024 | 14.55 | 14.58 | 14.50 | 14.55 | 29,565 | -0.07(-0.48%) |
Jan 19, 2024 | 14.57 | 14.62 | 14.57 | 14.62 | 1,663 | +0.10(+0.65%) |
Jan 18, 2024 | 14.57 | 14.57 | 14.50 | 14.53 | 4,210 | -0.01(-0.07%) |
Jan 17, 2024 | 14.60 | 14.60 | 14.47 | 14.54 | 70,226 | -0.14(-0.95%) |
Jan 16, 2024 | 14.76 | 14.89 | 14.68 | 14.68 | 4,254 | -0.29(-1.90%) |
Jan 12, 2024 | 15.02 | 15.06 | 14.93 | 14.96 | 16,044 | +0.19(+1.25%) |
Jan 11, 2024 | 14.80 | 14.85 | 14.75 | 14.78 | 5,474 | -0.06(-0.37%) |
Jan 10, 2024 | 14.80 | 14.84 | 14.77 | 14.84 | 4,122 | -0.06(-0.44%) |
Jan 09, 2024 | 14.94 | 14.95 | 14.89 | 14.90 | 9,621 | -0.08(-0.53%) |
Jan 08, 2024 | 14.85 | 15.03 | 14.85 | 14.98 | 23,135 | -0.01(-0.07%) |
Jan 05, 2024 | 14.94 | 15.11 | 14.94 | 14.99 | 21,383 | +0.05(+0.33%) |
Jan 04, 2024 | 14.89 | 14.98 | 14.89 | 14.94 | 19,757 | +0.06(+0.40%) |
Jan 03, 2024 | 14.90 | 14.92 | 14.86 | 14.88 | 18,297 | -0.06(-0.40%) |
Jan 02, 2024 | 15.03 | 15.04 | 14.90 | 14.94 | 10,385 | -0.14(-0.94%) |
Dec 29, 2023 | 15.10 | 15.12 | 15.07 | 15.08 | 17,704 | +0.01(+0.07%) |
Dec 28, 2023 | 15.06 | 15.07 | 14.98 | 15.07 | 4,490 | +0.20(+1.38%) |
Dec 27, 2023 | 14.88 | 14.95 | 14.81 | 14.87 | 29,022 | +0.00(+0.00%) |
Dec 26, 2023 | 14.85 | 14.88 | 14.82 | 14.87 | 8,475 | +0.05(+0.36%) |
Dec 22, 2023 | 14.72 | 14.86 | 14.72 | 14.81 | 24,839 | +0.11(+0.77%) |
Dec 21, 2023 | 14.65 | 14.72 | 14.65 | 14.70 | 3,658 | +0.15(+1.01%) |
Dec 20, 2023 | 14.57 | 14.72 | 14.52 | 14.55 | 136,114 | -0.12(-0.80%) |
Dec 19, 2023 | 14.52 | 14.70 | 14.52 | 14.67 | 22,372 | +0.12(+0.81%) |
Dec 18, 2023 | 14.50 | 14.55 | 14.48 | 14.55 | 4,476 | +0.10(+0.68%) |
Dec 15, 2023 | 14.43 | 14.57 | 14.43 | 14.45 | 5,397 | -0.21(-1.41%) |
Dec 14, 2023 | 14.56 | 14.67 | 14.56 | 14.66 | 48,502 | +0.22(+1.49%) |
Dec 13, 2023 | 14.20 | 14.44 | 14.13 | 14.44 | 9,098 | +0.23(+1.59%) |
Dec 12, 2023 | 14.21 | 14.23 | 14.16 | 14.22 | 6,462 | +0.05(+0.34%) |
Dec 11, 2023 | 14.18 | 14.20 | 14.17 | 14.17 | 5,800 | -0.10(-0.69%) |
Dec 08, 2023 | 14.26 | 14.30 | 14.23 | 14.27 | 3,025 | +0.00(+0.00%) |
Dec 07, 2023 | 14.28 | 14.33 | 14.27 | 14.27 | 15,644 | -0.03(-0.21%) |
Dec 06, 2023 | 14.35 | 14.37 | 14.27 | 14.30 | 10,674 | -0.07(-0.48%) |
Dec 05, 2023 | 14.32 | 14.39 | 14.26 | 14.37 | 13,652 | -0.03(-0.20%) |
Dec 04, 2023 | 14.36 | 14.44 | 14.34 | 14.39 | 6,453 | -0.09(-0.64%) |
Dec 01, 2023 | 14.30 | 14.52 | 14.30 | 14.49 | 3,286 | +0.23(+1.61%) |
Nov 30, 2023 | 14.32 | 14.32 | 14.22 | 14.26 | 4,409 | -0.11(-0.79%) |
Nov 29, 2023 | 14.46 | 14.46 | 14.36 | 14.37 | 3,409 | -0.13(-0.91%) |
Nov 28, 2023 | 14.43 | 14.51 | 14.42 | 14.50 | 25,407 | +0.09(+0.61%) |
Nov 27, 2023 | 14.38 | 14.41 | 14.33 | 14.41 | 4,547 | +0.04(+0.31%) |
Nov 24, 2023 | 14.36 | 14.37 | 14.36 | 14.37 | 390 | +0.01(+0.06%) |
Nov 22, 2023 | 14.38 | 14.41 | 14.31 | 14.36 | 78,887 | -0.04(-0.30%) |
Nov 21, 2023 | 14.45 | 14.45 | 14.37 | 14.40 | 5,705 | -0.09(-0.64%) |
Nov 20, 2023 | 14.46 | 14.53 | 14.42 | 14.50 | 2,556 | +0.00(+0.02%) |
Nov 17, 2023 | 14.53 | 14.53 | 14.49 | 14.49 | 2,107 | +0.05(+0.32%) |
Nov 16, 2023 | 14.37 | 14.48 | 14.37 | 14.45 | 6,787 | +0.07(+0.48%) |
Nov 15, 2023 | 14.43 | 14.51 | 14.35 | 14.38 | 8,493 | -0.08(-0.58%) |
Nov 14, 2023 | 14.28 | 14.46 | 14.28 | 14.46 | 28,942 | +0.29(+2.04%) |
Nov 13, 2023 | 14.11 | 14.19 | 14.11 | 14.17 | 3,376 | +0.03(+0.20%) |
Nov 10, 2023 | 14.07 | 14.14 | 14.05 | 14.14 | 2,926 | -0.08(-0.58%) |
Nov 09, 2023 | 14.32 | 14.37 | 14.23 | 14.23 | 1,925 | -0.07(-0.51%) |
Nov 08, 2023 | 14.25 | 14.35 | 14.25 | 14.30 | 5,324 | -0.18(-1.25%) |
Nov 07, 2023 | 14.45 | 14.48 | 14.41 | 14.48 | 1,410 | -0.04(-0.27%) |
Nov 06, 2023 | 14.51 | 14.55 | 14.50 | 14.52 | 4,823 | +0.02(+0.14%) |
Nov 03, 2023 | 14.24 | 14.50 | 14.24 | 14.50 | 76,669 | +0.50(+3.57%) |
Nov 02, 2023 | 13.95 | 14.18 | 13.95 | 14.00 | 31,019 | +0.13(+0.96%) |
Nov 01, 2023 | 13.70 | 13.88 | 13.70 | 13.87 | 5,142 | +0.13(+0.96%) |
Oct 31, 2023 | 13.70 | 13.83 | 13.70 | 13.74 | 82,069 | -0.11(-0.78%) |
Oct 30, 2023 | 13.81 | 13.87 | 13.78 | 13.85 | 7,462 | +0.19(+1.42%) |
Oct 27, 2023 | 13.79 | 13.79 | 13.62 | 13.65 | 7,019 | -0.08(-0.56%) |
Oct 26, 2023 | 13.73 | 13.76 | 13.67 | 13.73 | 19,601 | -0.11(-0.78%) |
Oct 25, 2023 | 13.88 | 13.91 | 13.83 | 13.84 | 8,440 | -0.06(-0.42%) |
Oct 24, 2023 | 13.83 | 13.91 | 13.83 | 13.89 | 3,173 | +0.15(+1.07%) |
Oct 23, 2023 | 13.79 | 13.79 | 13.69 | 13.75 | 50,439 | +0.01(+0.07%) |
Oct 20, 2023 | 13.74 | 13.84 | 13.74 | 13.74 | 7,026 | -0.07(-0.50%) |
Oct 19, 2023 | 13.93 | 13.93 | 13.81 | 13.81 | 7,108 | -0.18(-1.26%) |
Oct 18, 2023 | 14.07 | 14.07 | 13.98 | 13.98 | 15,009 | -0.21(-1.45%) |
Oct 17, 2023 | 14.13 | 14.23 | 14.09 | 14.19 | 14,117 | -0.02(-0.14%) |
Oct 16, 2023 | 14.15 | 14.27 | 14.14 | 14.21 | 17,901 | +0.06(+0.42%) |
Oct 13, 2023 | 14.27 | 14.27 | 14.14 | 14.15 | 17,732 | -0.04(-0.31%) |
Oct 12, 2023 | 14.28 | 14.28 | 14.18 | 14.19 | 1,074 | -0.09(-0.62%) |
Oct 11, 2023 | 14.33 | 14.33 | 14.26 | 14.28 | 457 | +0.04(+0.28%) |
Oct 10, 2023 | 14.19 | 14.25 | 14.19 | 14.24 | 1,297 | +0.17(+1.22%) |
Oct 09, 2023 | 14.06 | 14.07 | 13.99 | 14.07 | 4,596 | -0.08(-0.55%) |
Oct 06, 2023 | 14.06 | 14.15 | 14.03 | 14.15 | 5,259 | +0.09(+0.63%) |
Oct 05, 2023 | 14.06 | 14.08 | 14.05 | 14.06 | 16,705 | -0.01(-0.07%) |
Oct 04, 2023 | 14.14 | 14.14 | 14.01 | 14.07 | 9,173 | -0.05(-0.35%) |
Oct 03, 2023 | 14.06 | 14.12 | 14.02 | 14.12 | 4,548 | +0.07(+0.49%) |
Oct 02, 2023 | 14.16 | 14.16 | 14.05 | 14.05 | 36,477 | -0.23(-1.58%) |
Sep 29, 2023 | 14.39 | 14.39 | 14.23 | 14.28 | 72,281 | -0.05(-0.34%) |
Sep 28, 2023 | 14.28 | 14.33 | 14.25 | 14.33 | 6,541 | +0.14(+0.97%) |
Sep 27, 2023 | 14.25 | 14.27 | 14.14 | 14.19 | 13,229 | -0.10(-0.69%) |
Sep 26, 2023 | 14.34 | 14.36 | 14.26 | 14.29 | 28,381 | -0.09(-0.64%) |
Sep 25, 2023 | 14.40 | 14.38 | 14.38 | 14.38 | 1,661 | -0.03(-0.22%) |
Sep 22, 2023 | 14.47 | 14.47 | 14.41 | 14.41 | 6,709 | +0.07(+0.51%) |
Sep 21, 2023 | 14.34 | 14.36 | 14.33 | 14.34 | 9,066 | -0.08(-0.54%) |
Sep 20, 2023 | 14.50 | 14.61 | 14.39 | 14.41 | 326,454 | -0.14(-0.94%) |
Sep 19, 2023 | 14.57 | 14.58 | 14.51 | 14.55 | 5,029 | -0.08(-0.54%) |
Sep 18, 2023 | 14.61 | 14.66 | 14.61 | 14.63 | 2,838 | -0.07(-0.50%) |
Sep 15, 2023 | 14.71 | 14.71 | 14.70 | 14.70 | 1,645 | +0.02(+0.17%) |
Sep 14, 2023 | 14.67 | 14.72 | 14.62 | 14.68 | 16,349 | +0.07(+0.50%) |
Sep 13, 2023 | 14.57 | 14.62 | 14.56 | 14.61 | 5,434 | +0.05(+0.38%) |
Sep 12, 2023 | 14.58 | 14.60 | 14.55 | 14.55 | 7,335 | -0.07(-0.51%) |
Sep 11, 2023 | 14.66 | 14.66 | 14.60 | 14.63 | 2,563 | +0.16(+1.09%) |
Sep 08, 2023 | 14.57 | 14.57 | 14.46 | 14.47 | 12,664 | -0.13(-0.89%) |
Sep 07, 2023 | 14.59 | 14.64 | 14.59 | 14.60 | 2,628 | -0.11(-0.75%) |
Sep 06, 2023 | 14.76 | 14.76 | 14.65 | 14.71 | 4,123 | +0.06(+0.40%) |
Sep 05, 2023 | 14.66 | 14.79 | 14.65 | 14.65 | 47,873 | -0.17(-1.15%) |
Sep 01, 2023 | 14.90 | 14.90 | 14.82 | 14.82 | 3,182 | +0.03(+0.22%) |
Aug 31, 2023 | 14.79 | 14.79 | 14.78 | 14.79 | 1,122 | -0.13(-0.85%) |
Aug 30, 2023 | 14.90 | 14.91 | 14.84 | 14.91 | 3,782 | +0.03(+0.20%) |
Aug 29, 2023 | 14.86 | 14.91 | 14.80 | 14.88 | 11,377 | +0.10(+0.67%) |
Aug 28, 2023 | 14.82 | 14.84 | 14.74 | 14.79 | 163,567 | +0.12(+0.79%) |
Aug 25, 2023 | 14.73 | 14.76 | 14.67 | 14.67 | 12,222 | -0.00(-0.00%) |
Aug 24, 2023 | 14.79 | 14.79 | 14.56 | 14.67 | 263,478 | -0.14(-0.97%) |
Aug 23, 2023 | 14.69 | 14.84 | 14.69 | 14.81 | 8,289 | +0.15(+1.05%) |
Aug 22, 2023 | 14.65 | 14.70 | 14.65 | 14.66 | 2,636 | +0.06(+0.42%) |
Aug 21, 2023 | 14.59 | 14.63 | 14.55 | 14.60 | 4,012 | +0.02(+0.12%) |
Aug 18, 2023 | 14.58 | 14.63 | 14.56 | 14.58 | 4,934 | -0.00(-0.03%) |
Aug 17, 2023 | 14.64 | 14.71 | 14.58 | 14.58 | 6,192 | -0.07(-0.48%) |
Aug 16, 2023 | 14.72 | 14.72 | 14.63 | 14.65 | 5,661 | -0.08(-0.57%) |
Aug 15, 2023 | 14.79 | 14.79 | 14.67 | 14.74 | 7,064 | -0.12(-0.83%) |
Aug 14, 2023 | 14.80 | 14.88 | 14.79 | 14.86 | 12,507 | -0.11(-0.75%) |
Aug 11, 2023 | 14.88 | 14.98 | 14.88 | 14.97 | 42,746 | -0.14(-0.91%) |
Aug 10, 2023 | 15.20 | 15.20 | 15.03 | 15.11 | 20,002 | +0.10(+0.65%) |
Aug 09, 2023 | 14.96 | 15.06 | 14.96 | 15.01 | 2,399 | +0.04(+0.26%) |
Aug 08, 2023 | 14.91 | 15.01 | 14.88 | 14.97 | 6,339 | -0.13(-0.84%) |
Aug 07, 2023 | 15.10 | 15.14 | 15.03 | 15.10 | 6,005 | +0.06(+0.42%) |
Aug 04, 2023 | 14.95 | 15.15 | 14.95 | 15.04 | 82,718 | +0.04(+0.26%) |
Aug 03, 2023 | 15.02 | 15.02 | 15.00 | 15.00 | 4,069 | +0.00(+0.03%) |
Aug 02, 2023 | 15.19 | 15.19 | 14.96 | 14.99 | 20,375 | -0.26(-1.74%) |
Aug 01, 2023 | 15.31 | 15.31 | 15.22 | 15.26 | 3,661 | -0.17(-1.08%) |
Jul 31, 2023 | 15.30 | 15.42 | 15.23 | 15.42 | 229,732 | +0.21(+1.35%) |
Jul 28, 2023 | 15.28 | 15.28 | 15.13 | 15.22 | 10,316 | +0.15(+1.00%) |
Jul 27, 2023 | 15.19 | 15.19 | 14.99 | 15.07 | 7,222 | -0.06(-0.38%) |
Jul 26, 2023 | 14.98 | 15.13 | 14.98 | 15.13 | 18,634 | +0.24(+1.62%) |
Jul 25, 2023 | 14.84 | 14.97 | 14.84 | 14.88 | 4,704 | +0.05(+0.33%) |
Jul 24, 2023 | 14.80 | 14.89 | 14.80 | 14.84 | 6,869 | -0.02(-0.13%) |
Jul 21, 2023 | 14.91 | 14.91 | 14.86 | 14.86 | 628 | +0.05(+0.33%) |
Jul 20, 2023 | 14.82 | 14.86 | 14.79 | 14.81 | 5,895 | -0.09(-0.59%) |
Jul 19, 2023 | 14.95 | 14.95 | 14.87 | 14.89 | 2,791 | +0.00(+0.03%) |
Jul 18, 2023 | 14.89 | 14.89 | 14.86 | 14.89 | 2,968 | +0.03(+0.20%) |
Jul 17, 2023 | 14.79 | 14.90 | 14.79 | 14.86 | 3,312 | +0.07(+0.50%) |
Jul 14, 2023 | 14.86 | 14.87 | 14.78 | 14.79 | 3,874 | -0.01(-0.04%) |
Jul 13, 2023 | 14.75 | 14.81 | 14.67 | 14.79 | 2,065 | +0.19(+1.31%) |
Jul 12, 2023 | 14.40 | 14.63 | 14.40 | 14.60 | 1,921 | +0.27(+1.92%) |
Jul 11, 2023 | 14.33 | 14.37 | 14.28 | 14.33 | 6,562 | +0.08(+0.59%) |
Jul 10, 2023 | 14.23 | 14.29 | 14.20 | 14.24 | 3,935 | +0.05(+0.38%) |
Jul 07, 2023 | 14.21 | 14.25 | 14.17 | 14.19 | 11,176 | +0.14(+0.96%) |
Jul 06, 2023 | 14.21 | 14.21 | 14.01 | 14.05 | 8,962 | -0.27(-1.90%) |
Jul 05, 2023 | 14.38 | 14.40 | 14.32 | 14.33 | 6,958 | -0.04(-0.31%) |
Jul 03, 2023 | 14.35 | 14.47 | 14.34 | 14.37 | 22,632 | +0.09(+0.63%) |
Jun 30, 2023 | 14.33 | 14.33 | 14.28 | 14.28 | 37,411 | +0.09(+0.60%) |
Jun 29, 2023 | 14.23 | 14.25 | 14.18 | 14.19 | 7,992 | +0.00(+0.03%) |
Jun 28, 2023 | 14.20 | 14.23 | 14.13 | 14.19 | 16,180 | -0.12(-0.81%) |
Jun 27, 2023 | 14.28 | 14.33 | 14.25 | 14.31 | 13,079 | +0.00(+0.03%) |
Jun 26, 2023 | 14.31 | 14.32 | 14.26 | 14.30 | 8,699 | +0.09(+0.61%) |
Jun 23, 2023 | 14.38 | 14.38 | 14.22 | 14.22 | 6,532 | -0.21(-1.42%) |
Jun 22, 2023 | 14.49 | 14.49 | 14.40 | 14.42 | 3,517 | -0.07(-0.48%) |
Jun 21, 2023 | 14.54 | 14.54 | 14.42 | 14.49 | 5,187 | +0.06(+0.39%) |
Jun 20, 2023 | 14.58 | 14.58 | 14.39 | 14.43 | 75,690 | -0.19(-1.28%) |
Jun 16, 2023 | 14.61 | 14.67 | 14.58 | 14.62 | 6,399 | +0.01(+0.08%) |
Jun 15, 2023 | 14.55 | 14.68 | 14.53 | 14.61 | 82,238 | -0.16(-1.11%) |
May 08, 2023 | 14.81 | 14.81 | 14.72 | 14.77 | 16,609 | -0.07(-0.45%) |
May 05, 2023 | 14.89 | 14.89 | 14.77 | 14.84 | 27,457 | +0.13(+0.85%) |
May 04, 2023 | 14.74 | 14.75 | 14.62 | 14.72 | 25,390 | +0.11(+0.72%) |
May 03, 2023 | 14.69 | 14.72 | 14.61 | 14.61 | 5,479 | -0.09(-0.58%) |
May 02, 2023 | 14.65 | 14.71 | 14.65 | 14.70 | 21,560 | -0.06(-0.43%) |