Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 16.94 | 17.25 | 16.70 | 17.04 | 35,209 | -0.11(-0.64%) |
Apr 26, 2024 | 16.53 | 17.20 | 16.53 | 17.15 | 26,492 | +0.46(+2.76%) |
Apr 25, 2024 | 16.89 | 16.89 | 16.28 | 16.69 | 13,282 | -0.20(-1.18%) |
Apr 24, 2024 | 16.71 | 17.28 | 16.71 | 16.89 | 32,132 | +0.58(+3.56%) |
Apr 23, 2024 | 16.32 | 16.43 | 16.09 | 16.31 | 14,799 | +0.08(+0.49%) |
Apr 22, 2024 | 16.59 | 16.86 | 16.23 | 16.23 | 35,501 | -0.25(-1.52%) |
Apr 19, 2024 | 16.50 | 16.50 | 16.01 | 16.48 | 21,668 | +0.07(+0.43%) |
Apr 18, 2024 | 16.15 | 16.47 | 16.00 | 16.41 | 26,308 | +0.61(+3.86%) |
Apr 17, 2024 | 16.05 | 16.30 | 15.55 | 15.80 | 17,502 | -0.09(-0.57%) |
Apr 16, 2024 | 15.76 | 15.99 | 15.10 | 15.89 | 81,752 | +0.13(+0.82%) |
Apr 15, 2024 | 16.81 | 16.98 | 15.53 | 15.76 | 74,147 | -1.05(-6.25%) |
Apr 12, 2024 | 16.82 | 17.50 | 16.71 | 16.81 | 49,325 | +0.01(+0.06%) |
Apr 11, 2024 | 17.00 | 17.11 | 16.02 | 16.80 | 75,288 | -0.87(-4.92%) |
Apr 10, 2024 | 17.56 | 18.01 | 17.27 | 17.67 | 42,420 | +0.25(+1.44%) |
Apr 09, 2024 | 18.27 | 18.27 | 17.27 | 17.42 | 19,650 | -0.75(-4.13%) |
Apr 08, 2024 | 18.77 | 19.08 | 18.10 | 18.17 | 15,219 | -0.45(-2.42%) |
Apr 05, 2024 | 18.49 | 18.90 | 18.35 | 18.62 | 16,559 | +0.17(+0.92%) |
Apr 04, 2024 | 18.87 | 19.20 | 18.06 | 18.45 | 21,064 | -0.03(-0.16%) |
Apr 03, 2024 | 18.04 | 18.80 | 17.86 | 18.48 | 26,855 | +0.69(+3.88%) |
Apr 02, 2024 | 17.92 | 18.39 | 17.50 | 17.79 | 26,958 | -0.03(-0.17%) |
Apr 01, 2024 | 18.39 | 18.77 | 17.75 | 17.82 | 41,081 | -0.48(-2.62%) |
Mar 28, 2024 | 16.50 | 18.40 | 16.31 | 18.30 | 86,081 | +1.99(+12.20%) |
Mar 27, 2024 | 15.63 | 16.46 | 15.63 | 16.31 | 25,409 | +0.67(+4.28%) |
Mar 26, 2024 | 15.81 | 16.55 | 15.63 | 15.64 | 32,670 | +0.01(+0.06%) |
Mar 25, 2024 | 15.50 | 15.71 | 15.50 | 15.63 | 23,283 | +0.14(+0.90%) |
Mar 22, 2024 | 15.52 | 15.59 | 15.35 | 15.49 | 10,684 | -0.15(-0.96%) |
Mar 21, 2024 | 15.39 | 15.72 | 15.39 | 15.64 | 15,617 | -0.01(-0.06%) |
Mar 20, 2024 | 15.69 | 15.81 | 15.33 | 15.65 | 17,360 | +0.07(+0.45%) |
Mar 19, 2024 | 15.55 | 15.83 | 15.35 | 15.58 | 39,146 | -0.12(-0.76%) |
Mar 18, 2024 | 15.89 | 16.39 | 15.70 | 15.70 | 21,775 | -0.30(-1.88%) |
Mar 15, 2024 | 15.79 | 16.14 | 15.50 | 16.00 | 16,277 | +0.49(+3.16%) |
Mar 14, 2024 | 15.71 | 15.78 | 15.36 | 15.51 | 13,054 | -0.33(-2.08%) |
Mar 13, 2024 | 15.41 | 16.22 | 15.40 | 15.84 | 13,107 | +0.40(+2.59%) |
Mar 12, 2024 | 15.56 | 15.77 | 15.44 | 15.44 | 7,407 | -0.16(-1.03%) |
Mar 11, 2024 | 16.46 | 16.83 | 15.52 | 15.60 | 26,176 | -1.01(-6.08%) |
Mar 08, 2024 | 16.60 | 16.63 | 16.23 | 16.61 | 8,130 | +0.02(+0.12%) |
Mar 07, 2024 | 16.36 | 16.75 | 16.23 | 16.59 | 9,675 | +0.14(+0.85%) |
Mar 06, 2024 | 16.48 | 16.48 | 16.00 | 16.45 | 17,042 | +0.53(+3.33%) |
Mar 05, 2024 | 16.05 | 16.30 | 15.83 | 15.92 | 21,307 | -0.06(-0.38%) |
Mar 04, 2024 | 17.27 | 17.43 | 15.79 | 15.98 | 54,628 | -1.33(-7.68%) |
Mar 01, 2024 | 17.24 | 17.89 | 17.20 | 17.31 | 8,447 | -0.71(-3.94%) |
Feb 29, 2024 | 18.59 | 18.59 | 18.00 | 18.02 | 12,302 | -0.41(-2.22%) |
Feb 28, 2024 | 18.73 | 18.73 | 18.40 | 18.43 | 7,663 | -0.22(-1.18%) |
Feb 27, 2024 | 18.86 | 18.86 | 18.45 | 18.65 | 6,540 | -0.26(-1.37%) |
Feb 26, 2024 | 18.39 | 19.33 | 18.39 | 18.91 | 28,172 | +0.51(+2.77%) |
Feb 23, 2024 | 18.54 | 18.54 | 17.80 | 18.40 | 19,357 | +0.26(+1.43%) |
Feb 22, 2024 | 16.90 | 18.14 | 16.82 | 18.14 | 48,484 | +1.10(+6.46%) |
Feb 21, 2024 | 16.88 | 17.38 | 16.88 | 17.04 | 10,436 | +0.05(+0.29%) |
Feb 20, 2024 | 16.86 | 17.29 | 16.46 | 16.99 | 47,225 | +0.56(+3.41%) |
Feb 16, 2024 | 17.29 | 17.29 | 16.43 | 16.43 | 9,118 | -0.71(-4.14%) |
Feb 15, 2024 | 17.67 | 17.76 | 17.04 | 17.14 | 7,074 | -0.31(-1.78%) |
Feb 14, 2024 | 16.85 | 17.52 | 16.72 | 17.45 | 15,520 | +0.77(+4.62%) |
Feb 13, 2024 | 17.36 | 17.73 | 16.68 | 16.68 | 20,360 | -1.26(-7.01%) |
Feb 12, 2024 | 17.76 | 18.21 | 17.54 | 17.94 | 18,290 | +0.18(+1.01%) |
Feb 09, 2024 | 17.78 | 17.99 | 17.46 | 17.76 | 13,400 | +0.00(+0.00%) |
Feb 08, 2024 | 17.39 | 18.09 | 17.39 | 17.76 | 7,187 | +0.28(+1.60%) |
Feb 07, 2024 | 18.22 | 18.55 | 17.47 | 17.48 | 13,157 | -0.96(-5.20%) |
Feb 06, 2024 | 17.93 | 18.65 | 17.93 | 18.44 | 21,774 | +0.70(+3.94%) |
Feb 05, 2024 | 18.22 | 18.22 | 17.66 | 17.74 | 11,762 | -0.33(-1.82%) |
Feb 02, 2024 | 18.24 | 18.24 | 17.63 | 18.07 | 15,374 | -0.27(-1.47%) |
Feb 01, 2024 | 17.97 | 18.34 | 17.96 | 18.34 | 12,441 | +0.36(+2.00%) |
Jan 31, 2024 | 18.18 | 18.48 | 17.97 | 17.98 | 10,682 | -0.29(-1.58%) |
Jan 30, 2024 | 18.70 | 18.70 | 18.21 | 18.27 | 11,644 | -0.43(-2.30%) |
Jan 29, 2024 | 17.96 | 19.04 | 17.85 | 18.70 | 29,667 | +0.72(+4.00%) |
Jan 26, 2024 | 18.21 | 18.21 | 17.84 | 17.98 | 8,274 | -0.04(-0.22%) |
Jan 25, 2024 | 17.71 | 18.02 | 17.48 | 18.02 | 18,469 | +0.15(+0.84%) |
Jan 24, 2024 | 17.61 | 17.94 | 17.26 | 17.87 | 11,478 | +0.50(+2.87%) |
Jan 23, 2024 | 17.99 | 17.99 | 17.37 | 17.37 | 15,865 | -0.62(-3.44%) |
Jan 22, 2024 | 17.53 | 18.23 | 17.41 | 17.99 | 27,151 | +0.52(+2.97%) |
Jan 19, 2024 | 17.66 | 17.66 | 17.32 | 17.47 | 18,020 | -0.05(-0.28%) |
Jan 18, 2024 | 17.97 | 18.03 | 17.33 | 17.52 | 13,130 | -0.20(-1.13%) |
Jan 17, 2024 | 17.95 | 18.04 | 17.68 | 17.72 | 19,009 | -0.10(-0.56%) |
Jan 16, 2024 | 17.45 | 18.17 | 17.26 | 17.82 | 27,477 | +0.47(+2.70%) |
Jan 12, 2024 | 17.23 | 17.61 | 17.23 | 17.35 | 11,826 | +0.11(+0.64%) |
Jan 11, 2024 | 17.51 | 17.57 | 16.99 | 17.24 | 13,891 | -0.14(-0.80%) |
Jan 10, 2024 | 17.37 | 17.60 | 17.17 | 17.38 | 20,068 | -0.09(-0.51%) |
Jan 09, 2024 | 17.69 | 18.18 | 17.47 | 17.47 | 17,952 | -0.22(-1.24%) |
Jan 08, 2024 | 17.52 | 18.15 | 17.09 | 17.69 | 22,378 | +0.42(+2.43%) |
Jan 05, 2024 | 17.27 | 17.57 | 17.27 | 17.27 | 15,298 | +0.00(+0.00%) |
Jan 04, 2024 | 17.74 | 18.02 | 17.22 | 17.27 | 14,921 | -0.60(-3.35%) |
Jan 03, 2024 | 18.27 | 18.27 | 17.83 | 17.87 | 11,444 | -0.46(-2.51%) |
Jan 02, 2024 | 18.47 | 18.55 | 18.25 | 18.33 | 32,395 | -0.18(-0.97%) |
Dec 29, 2023 | 18.00 | 18.65 | 18.00 | 18.51 | 15,535 | +0.35(+1.92%) |
Dec 28, 2023 | 18.27 | 18.49 | 17.97 | 18.16 | 16,156 | -0.13(-0.71%) |
Dec 27, 2023 | 18.03 | 18.54 | 17.74 | 18.29 | 19,208 | +0.26(+1.44%) |
Dec 26, 2023 | 18.21 | 18.46 | 17.84 | 18.03 | 17,965 | -0.09(-0.50%) |
Dec 22, 2023 | 18.22 | 18.54 | 17.54 | 18.12 | 23,390 | -0.01(-0.06%) |
Dec 21, 2023 | 17.92 | 18.44 | 17.04 | 18.13 | 41,151 | +0.36(+2.02%) |
Dec 20, 2023 | 18.80 | 18.97 | 17.66 | 17.77 | 44,028 | -1.01(-5.37%) |
Dec 19, 2023 | 19.43 | 19.62 | 18.59 | 18.78 | 66,242 | +0.12(+0.64%) |
Dec 18, 2023 | 16.97 | 19.19 | 16.97 | 18.66 | 132,077 | +1.69(+9.94%) |
Dec 15, 2023 | 15.67 | 17.42 | 15.66 | 16.97 | 119,628 | +1.32(+8.42%) |
Dec 14, 2023 | 15.57 | 15.66 | 15.32 | 15.65 | 27,065 | +0.05(+0.32%) |
Dec 13, 2023 | 14.84 | 15.62 | 14.84 | 15.60 | 112,294 | +0.71(+4.76%) |
Dec 12, 2023 | 14.95 | 15.03 | 14.84 | 14.89 | 20,212 | -0.01(-0.07%) |
Dec 11, 2023 | 15.12 | 15.27 | 14.05 | 14.90 | 33,621 | -0.08(-0.53%) |
Dec 08, 2023 | 15.17 | 15.28 | 14.82 | 14.98 | 17,775 | -0.27(-1.77%) |
Dec 07, 2023 | 14.97 | 15.47 | 14.97 | 15.25 | 53,319 | +0.48(+3.24%) |
Dec 06, 2023 | 14.64 | 14.92 | 14.49 | 14.77 | 17,616 | +0.25(+1.72%) |
Dec 05, 2023 | 14.47 | 14.77 | 14.37 | 14.52 | 9,103 | -0.02(-0.14%) |
Dec 04, 2023 | 14.76 | 14.97 | 14.42 | 14.54 | 21,964 | -0.37(-2.48%) |
Dec 01, 2023 | 14.53 | 14.94 | 14.53 | 14.91 | 15,545 | +0.33(+2.26%) |
Nov 30, 2023 | 14.46 | 14.74 | 14.01 | 14.58 | 21,868 | +0.21(+1.46%) |
Nov 29, 2023 | 14.40 | 14.92 | 14.27 | 14.37 | 12,457 | -0.03(-0.21%) |
Nov 28, 2023 | 14.21 | 14.47 | 14.14 | 14.40 | 16,529 | +0.31(+2.20%) |
Nov 27, 2023 | 14.35 | 14.79 | 13.99 | 14.09 | 32,109 | -0.19(-1.33%) |
Nov 24, 2023 | 14.24 | 14.29 | 14.07 | 14.28 | 4,420 | +0.27(+1.92%) |
Nov 22, 2023 | 14.62 | 14.74 | 14.01 | 14.01 | 30,175 | -0.56(-3.84%) |
Nov 21, 2023 | 14.45 | 14.76 | 14.32 | 14.57 | 24,506 | -0.00(-0.03%) |
Nov 20, 2023 | 14.73 | 14.97 | 14.44 | 14.58 | 24,231 | -0.09(-0.65%) |
Nov 17, 2023 | 14.34 | 14.68 | 14.22 | 14.67 | 22,930 | +0.27(+1.87%) |
Nov 16, 2023 | 14.14 | 14.42 | 13.99 | 14.40 | 10,274 | +0.43(+3.07%) |
Nov 15, 2023 | 14.04 | 14.30 | 13.84 | 13.97 | 16,233 | +0.05(+0.36%) |
Nov 14, 2023 | 14.12 | 14.46 | 13.92 | 13.93 | 13,910 | -0.38(-2.65%) |
Nov 13, 2023 | 14.40 | 14.48 | 14.00 | 14.30 | 10,637 | -0.25(-1.71%) |
Nov 10, 2023 | 14.70 | 14.70 | 14.37 | 14.55 | 18,382 | -0.04(-0.27%) |
Nov 09, 2023 | 14.76 | 14.98 | 14.52 | 14.59 | 12,056 | -0.35(-2.33%) |
Nov 08, 2023 | 14.66 | 15.03 | 14.48 | 14.94 | 25,763 | +0.20(+1.35%) |
Nov 07, 2023 | 14.84 | 15.04 | 14.74 | 14.74 | 10,976 | +0.08(+0.54%) |
Nov 06, 2023 | 14.69 | 14.90 | 14.49 | 14.66 | 15,828 | +0.05(+0.34%) |
Nov 03, 2023 | 14.45 | 14.74 | 14.41 | 14.61 | 9,409 | +0.18(+1.24%) |
Nov 02, 2023 | 14.52 | 14.54 | 14.39 | 14.43 | 14,960 | +0.18(+1.26%) |
Nov 01, 2023 | 14.57 | 14.59 | 14.06 | 14.25 | 24,669 | -0.30(-2.05%) |
Oct 31, 2023 | 14.78 | 14.96 | 14.54 | 14.55 | 6,944 | -0.20(-1.35%) |
Oct 30, 2023 | 14.59 | 14.91 | 14.59 | 14.75 | 15,709 | +0.09(+0.61%) |
Oct 27, 2023 | 14.91 | 14.91 | 14.54 | 14.66 | 7,399 | -0.22(-1.47%) |
Oct 26, 2023 | 15.05 | 15.41 | 14.70 | 14.88 | 10,757 | -0.25(-1.65%) |
Oct 25, 2023 | 15.05 | 15.22 | 14.91 | 15.13 | 9,637 | -0.15(-0.98%) |
Oct 24, 2023 | 15.40 | 15.52 | 15.13 | 15.28 | 13,859 | +0.04(+0.26%) |
Oct 23, 2023 | 14.88 | 15.44 | 14.70 | 15.24 | 38,240 | +0.40(+2.68%) |
Oct 20, 2023 | 15.07 | 15.39 | 14.58 | 14.84 | 25,063 | -0.35(-2.29%) |
Oct 19, 2023 | 15.27 | 15.33 | 15.17 | 15.19 | 6,795 | +0.05(+0.33%) |
Oct 18, 2023 | 15.31 | 15.31 | 15.03 | 15.14 | 3,618 | -0.26(-1.68%) |
Oct 17, 2023 | 14.94 | 15.56 | 14.94 | 15.40 | 23,719 | +0.66(+4.46%) |
Oct 16, 2023 | 14.64 | 15.09 | 14.71 | 14.74 | 61,911 | +0.10(+0.68%) |
Oct 13, 2023 | 15.08 | 15.14 | 14.50 | 14.64 | 21,272 | -0.41(-2.71%) |
Oct 12, 2023 | 15.40 | 15.40 | 14.76 | 15.05 | 10,754 | -0.30(-1.95%) |
Oct 11, 2023 | 15.25 | 15.48 | 15.17 | 15.35 | 13,403 | +0.18(+1.18%) |
Oct 10, 2023 | 15.41 | 15.41 | 15.06 | 15.17 | 11,114 | -0.26(-1.68%) |
Oct 09, 2023 | 15.22 | 15.43 | 14.70 | 15.43 | 21,741 | +0.20(+1.31%) |
Oct 06, 2023 | 15.32 | 15.39 | 15.10 | 15.23 | 49,563 | -0.10(-0.65%) |
Oct 05, 2023 | 15.32 | 15.33 | 15.10 | 15.33 | 12,147 | +0.04(+0.26%) |
Oct 04, 2023 | 15.12 | 15.34 | 15.09 | 15.29 | 18,517 | +0.20(+1.32%) |
Oct 03, 2023 | 15.06 | 15.24 | 15.06 | 15.09 | 13,933 | +0.04(+0.26%) |
Oct 02, 2023 | 14.86 | 15.11 | 14.86 | 15.05 | 30,539 | +0.04(+0.27%) |
Sep 29, 2023 | 14.98 | 15.05 | 14.74 | 15.01 | 25,010 | +0.08(+0.53%) |
Sep 28, 2023 | 14.94 | 15.03 | 14.81 | 14.93 | 22,523 | +0.01(+0.07%) |
Sep 27, 2023 | 15.17 | 15.17 | 14.92 | 14.92 | 11,646 | -0.17(-1.12%) |
Sep 26, 2023 | 15.17 | 15.19 | 14.93 | 15.09 | 66,561 | -0.04(-0.26%) |
Sep 25, 2023 | 14.95 | 15.19 | 15.09 | 15.13 | 14,005 | +0.21(+1.40%) |
Sep 22, 2023 | 14.94 | 15.15 | 14.76 | 14.92 | 55,893 | +0.02(+0.17%) |
Sep 21, 2023 | 14.92 | 15.13 | 14.77 | 14.90 | 15,485 | -0.09(-0.63%) |
Sep 20, 2023 | 15.03 | 15.16 | 14.99 | 14.99 | 9,105 | -0.09(-0.59%) |
Sep 19, 2023 | 14.71 | 15.32 | 14.56 | 15.08 | 48,798 | +0.45(+3.06%) |
Sep 18, 2023 | 14.69 | 15.28 | 14.58 | 14.63 | 25,811 | -0.17(-1.14%) |
Sep 15, 2023 | 15.07 | 15.20 | 14.62 | 14.80 | 53,238 | -0.36(-2.37%) |
Sep 14, 2023 | 15.26 | 15.34 | 15.09 | 15.16 | 23,561 | -0.03(-0.20%) |
Sep 13, 2023 | 15.27 | 15.39 | 15.18 | 15.19 | 13,769 | +0.00(+0.00%) |
Sep 12, 2023 | 15.18 | 15.63 | 15.18 | 15.19 | 18,604 | +0.00(+0.00%) |
Sep 11, 2023 | 15.23 | 15.44 | 15.00 | 15.19 | 50,515 | +0.12(+0.79%) |
Sep 08, 2023 | 15.48 | 15.49 | 14.94 | 15.07 | 51,025 | -0.34(-2.20%) |
Sep 07, 2023 | 14.94 | 15.51 | 14.94 | 15.41 | 66,698 | +1.59(+11.54%) |
Sep 06, 2023 | 14.43 | 14.60 | 13.82 | 13.82 | 38,556 | -0.53(-3.68%) |
Sep 05, 2023 | 14.44 | 14.69 | 14.26 | 14.34 | 8,198 | +0.00(+0.00%) |
Sep 01, 2023 | 14.14 | 14.54 | 14.01 | 14.34 | 16,433 | +0.38(+2.71%) |
Aug 31, 2023 | 14.15 | 14.26 | 13.97 | 13.97 | 11,543 | -0.25(-1.75%) |
Aug 30, 2023 | 14.04 | 14.61 | 13.94 | 14.21 | 22,998 | +0.45(+3.26%) |
Aug 29, 2023 | 14.13 | 14.13 | 13.58 | 13.77 | 17,126 | +0.07(+0.51%) |
Aug 28, 2023 | 14.30 | 14.52 | 13.70 | 13.70 | 9,441 | -0.71(-4.91%) |
Aug 25, 2023 | 14.60 | 14.60 | 14.40 | 14.40 | 3,140 | -0.14(-0.96%) |
Aug 24, 2023 | 14.49 | 14.54 | 14.34 | 14.54 | 7,041 | +0.14(+0.97%) |
Aug 23, 2023 | 14.44 | 14.56 | 14.26 | 14.40 | 6,091 | +0.08(+0.56%) |
Aug 22, 2023 | 14.40 | 14.69 | 14.32 | 14.32 | 12,661 | +0.05(+0.35%) |
Aug 21, 2023 | 14.30 | 14.74 | 14.25 | 14.27 | 5,613 | -0.07(-0.49%) |
Aug 18, 2023 | 14.76 | 14.76 | 14.26 | 14.34 | 7,948 | +0.10(+0.70%) |
Aug 17, 2023 | 14.20 | 14.50 | 14.19 | 14.24 | 5,456 | +0.01(+0.07%) |
Aug 16, 2023 | 14.37 | 14.66 | 14.12 | 14.23 | 8,908 | -0.28(-1.92%) |
Aug 15, 2023 | 14.37 | 14.52 | 14.12 | 14.51 | 18,178 | +0.14(+0.97%) |
Aug 14, 2023 | 14.44 | 14.64 | 14.37 | 14.37 | 9,817 | -0.04(-0.28%) |
Aug 11, 2023 | 14.53 | 14.60 | 14.41 | 14.41 | 4,953 | -0.34(-2.29%) |
Aug 10, 2023 | 14.78 | 14.85 | 14.71 | 14.75 | 6,616 | +0.08(+0.54%) |
Aug 09, 2023 | 14.76 | 14.76 | 14.52 | 14.67 | 5,842 | -0.04(-0.27%) |
Aug 08, 2023 | 14.79 | 14.81 | 14.65 | 14.71 | 11,488 | -0.19(-1.27%) |
Aug 07, 2023 | 14.85 | 14.91 | 14.73 | 14.90 | 10,629 | -0.01(-0.07%) |
Aug 04, 2023 | 15.13 | 15.13 | 14.91 | 14.91 | 5,721 | -0.06(-0.40%) |
Aug 03, 2023 | 15.26 | 15.26 | 14.91 | 14.97 | 10,898 | -0.19(-1.25%) |
Aug 02, 2023 | 15.31 | 15.32 | 15.15 | 15.16 | 6,515 | -0.01(-0.07%) |
Aug 01, 2023 | 15.30 | 15.49 | 15.16 | 15.17 | 10,184 | -0.21(-1.36%) |
Jul 31, 2023 | 15.16 | 15.56 | 15.13 | 15.38 | 12,881 | +0.34(+2.25%) |
Jul 28, 2023 | 14.91 | 15.12 | 14.83 | 15.04 | 12,078 | +0.13(+0.87%) |
Jul 27, 2023 | 14.99 | 15.15 | 14.86 | 14.91 | 11,154 | -0.15(-0.99%) |
Jul 26, 2023 | 14.88 | 15.10 | 14.88 | 15.06 | 6,619 | +0.26(+1.75%) |
Jul 25, 2023 | 15.17 | 15.17 | 14.80 | 14.80 | 16,599 | -0.34(-2.23%) |
Jul 24, 2023 | 14.94 | 15.21 | 14.91 | 15.14 | 13,739 | +0.14(+0.93%) |
Jul 21, 2023 | 15.22 | 15.22 | 14.92 | 15.00 | 7,580 | -0.16(-1.05%) |
Jul 20, 2023 | 15.21 | 15.21 | 15.03 | 15.16 | 10,489 | -0.06(-0.39%) |
Jul 19, 2023 | 15.19 | 15.22 | 14.92 | 15.22 | 15,506 | +0.04(+0.26%) |
Jul 18, 2023 | 15.05 | 15.22 | 15.02 | 15.18 | 7,452 | +0.24(+1.60%) |
Jul 17, 2023 | 14.91 | 15.22 | 14.91 | 14.94 | 15,146 | +0.03(+0.20%) |
Jul 14, 2023 | 15.01 | 15.01 | 14.84 | 14.91 | 4,609 | -0.17(-1.12%) |
Jul 13, 2023 | 15.02 | 15.16 | 14.88 | 15.08 | 7,484 | +0.21(+1.40%) |
Jul 12, 2023 | 15.06 | 15.15 | 14.83 | 14.87 | 10,840 | -0.07(-0.47%) |
Jul 11, 2023 | 14.84 | 15.06 | 14.69 | 14.94 | 7,293 | +0.11(+0.74%) |
Jul 10, 2023 | 14.70 | 15.01 | 14.64 | 14.83 | 17,356 | +0.13(+0.88%) |
Jul 07, 2023 | 14.37 | 14.75 | 14.30 | 14.70 | 8,124 | +0.37(+2.57%) |
Jul 06, 2023 | 14.48 | 14.48 | 14.03 | 14.33 | 14,987 | -0.09(-0.62%) |
Jul 05, 2023 | 14.56 | 14.74 | 14.42 | 14.42 | 17,879 | -0.14(-0.96%) |
Jul 03, 2023 | 14.41 | 14.75 | 14.41 | 14.56 | 20,977 | +0.26(+1.81%) |
Jun 30, 2023 | 14.44 | 14.44 | 14.16 | 14.30 | 6,768 | -0.11(-0.76%) |
Jun 29, 2023 | 14.11 | 14.42 | 14.03 | 14.41 | 6,039 | +0.40(+2.84%) |
Jun 28, 2023 | 14.34 | 14.34 | 13.93 | 14.02 | 9,030 | -0.30(-2.08%) |
Jun 27, 2023 | 14.26 | 14.50 | 14.03 | 14.31 | 9,851 | +0.22(+1.55%) |
Jun 26, 2023 | 14.56 | 14.60 | 14.08 | 14.10 | 13,683 | -0.34(-2.34%) |
Jun 23, 2023 | 14.44 | 14.61 | 14.42 | 14.43 | 22,042 | -0.01(-0.07%) |
Jun 22, 2023 | 14.38 | 14.46 | 14.25 | 14.44 | 16,556 | +0.20(+1.40%) |
Jun 21, 2023 | 14.06 | 14.40 | 13.89 | 14.24 | 21,771 | +0.30(+2.14%) |
Jun 20, 2023 | 14.05 | 14.21 | 13.89 | 13.95 | 53,201 | +0.03(+0.21%) |
Jun 16, 2023 | 13.11 | 14.31 | 13.11 | 13.92 | 109,720 | +1.40(+11.20%) |
Jun 15, 2023 | 12.75 | 12.99 | 12.45 | 12.52 | 9,793 | -0.19(-1.49%) |
Jun 14, 2023 | 13.35 | 13.35 | 12.46 | 12.70 | 14,900 | -0.30(-2.29%) |
Jun 13, 2023 | 13.37 | 13.37 | 12.97 | 13.00 | 14,296 | -0.27(-2.02%) |
Jun 12, 2023 | 13.17 | 13.45 | 12.92 | 13.27 | 15,981 | -0.01(-0.11%) |
Jun 09, 2023 | 13.12 | 13.99 | 12.93 | 13.29 | 27,481 | +0.33(+2.57%) |
Jun 08, 2023 | 14.31 | 14.34 | 12.48 | 12.95 | 93,982 | +0.75(+6.11%) |
Jun 07, 2023 | 11.26 | 12.62 | 11.16 | 12.21 | 79,798 | +0.87(+7.72%) |
Jun 06, 2023 | 10.99 | 11.42 | 10.99 | 11.33 | 13,184 | +0.41(+3.73%) |
Jun 05, 2023 | 11.00 | 11.12 | 10.56 | 10.92 | 10,496 | +0.00(+0.00%) |
Jun 02, 2023 | 10.88 | 11.09 | 10.80 | 10.92 | 23,041 | +0.04(+0.37%) |
Jun 01, 2023 | 10.89 | 11.23 | 10.88 | 10.88 | 15,077 | +0.00(+0.00%) |
May 31, 2023 | 10.89 | 11.12 | 10.86 | 10.88 | 11,752 | -0.18(-1.62%) |
May 30, 2023 | 11.17 | 11.36 | 10.95 | 11.06 | 23,514 | -0.20(-1.77%) |
May 26, 2023 | 11.05 | 11.31 | 10.93 | 11.26 | 9,826 | +0.09(+0.80%) |
May 25, 2023 | 11.32 | 11.32 | 10.68 | 11.17 | 18,199 | -0.24(-2.09%) |
May 24, 2023 | 11.11 | 11.41 | 11.09 | 11.41 | 7,728 | +0.17(+1.50%) |
May 23, 2023 | 10.88 | 11.27 | 10.88 | 11.24 | 24,431 | +0.36(+3.29%) |
May 22, 2023 | 10.88 | 10.99 | 10.84 | 10.88 | 14,764 | -0.02(-0.23%) |
May 19, 2023 | 11.07 | 11.08 | 10.81 | 10.91 | 15,943 | -0.02(-0.23%) |
May 18, 2023 | 10.95 | 11.12 | 10.88 | 10.93 | 19,869 | +0.04(+0.41%) |
May 17, 2023 | 10.82 | 11.01 | 10.75 | 10.89 | 36,051 | +0.06(+0.60%) |
May 16, 2023 | 10.78 | 10.92 | 10.63 | 10.83 | 11,385 | -0.01(-0.09%) |
May 15, 2023 | 10.97 | 11.04 | 10.54 | 10.84 | 42,145 | -0.12(-1.09%) |
May 12, 2023 | 11.03 | 11.09 | 10.81 | 10.95 | 10,957 | -0.12(-1.12%) |
May 11, 2023 | 10.91 | 11.22 | 10.91 | 11.08 | 39,483 | -0.15(-1.37%) |
May 10, 2023 | 11.41 | 11.41 | 10.84 | 11.23 | 40,869 | -0.23(-1.99%) |
May 09, 2023 | 11.55 | 11.63 | 11.33 | 11.46 | 26,224 | -0.06(-0.56%) |
May 08, 2023 | 11.80 | 11.88 | 11.40 | 11.52 | 11,973 | -0.26(-2.23%) |
May 05, 2023 | 11.75 | 11.82 | 11.32 | 11.79 | 20,884 | +0.08(+0.68%) |
May 04, 2023 | 11.79 | 11.90 | 11.60 | 11.71 | 16,552 | -0.17(-1.42%) |
May 03, 2023 | 11.85 | 12.03 | 11.81 | 11.88 | 23,131 | +0.08(+0.67%) |
May 02, 2023 | 11.90 | 11.95 | 11.80 | 11.80 | 20,034 | -0.12(-1.00%) |