Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.33 | 17.46 | 16.20 | 17.10 | 1,881,198 | +0.62(+3.76%) |
Apr 29, 2024 | 15.01 | 16.74 | 14.93 | 16.48 | 1,804,438 | +1.56(+10.46%) |
Apr 26, 2024 | 13.31 | 15.10 | 13.23 | 14.92 | 3,603,419 | +1.71(+12.94%) |
Apr 25, 2024 | 14.80 | 14.80 | 13.02 | 13.21 | 3,792,913 | -1.98(-13.03%) |
Apr 24, 2024 | 16.74 | 16.75 | 14.97 | 15.19 | 4,620,590 | -1.45(-8.71%) |
Apr 23, 2024 | 15.58 | 17.39 | 15.11 | 16.64 | 6,683,234 | +1.26(+8.19%) |
Apr 22, 2024 | 15.39 | 15.48 | 14.84 | 15.38 | 663,871 | +0.42(+2.81%) |
Apr 19, 2024 | 15.58 | 16.02 | 14.44 | 14.96 | 1,380,169 | -0.79(-5.02%) |
Apr 18, 2024 | 14.86 | 16.13 | 14.64 | 15.75 | 1,883,027 | +0.90(+6.06%) |
Apr 17, 2024 | 14.74 | 15.29 | 14.55 | 14.85 | 805,667 | +0.24(+1.64%) |
Apr 16, 2024 | 13.90 | 14.73 | 13.79 | 14.61 | 751,135 | +0.76(+5.49%) |
Apr 15, 2024 | 13.85 | 14.05 | 13.68 | 13.85 | 612,251 | +0.08(+0.58%) |
Apr 12, 2024 | 14.06 | 14.14 | 13.57 | 13.77 | 609,479 | -0.29(-2.06%) |
Apr 11, 2024 | 14.61 | 14.84 | 13.98 | 14.06 | 717,593 | -0.35(-2.43%) |
Apr 10, 2024 | 13.90 | 14.60 | 13.76 | 14.41 | 602,061 | +0.03(+0.21%) |
Apr 09, 2024 | 14.00 | 14.39 | 13.91 | 14.38 | 601,503 | +0.42(+3.01%) |
Apr 08, 2024 | 14.72 | 14.81 | 13.88 | 13.96 | 537,172 | -0.61(-4.19%) |
Apr 05, 2024 | 14.02 | 14.74 | 13.76 | 14.57 | 516,258 | +0.37(+2.61%) |
Apr 04, 2024 | 15.75 | 15.88 | 14.16 | 14.20 | 1,380,208 | -1.40(-8.97%) |
Apr 03, 2024 | 15.68 | 15.88 | 15.50 | 15.60 | 843,483 | -0.24(-1.52%) |
Apr 02, 2024 | 15.73 | 16.00 | 15.42 | 15.84 | 811,702 | -0.32(-1.98%) |
Apr 01, 2024 | 16.42 | 16.49 | 15.85 | 16.16 | 570,779 | -0.36(-2.18%) |
Mar 28, 2024 | 15.89 | 16.89 | 15.75 | 16.52 | 779,704 | +0.73(+4.62%) |
Mar 27, 2024 | 15.50 | 15.81 | 15.38 | 15.79 | 852,898 | +0.27(+1.74%) |
Mar 26, 2024 | 15.25 | 15.85 | 15.14 | 15.52 | 906,358 | +0.50(+3.33%) |
Mar 25, 2024 | 15.60 | 16.09 | 14.97 | 15.02 | 1,143,900 | -0.53(-3.41%) |
Mar 22, 2024 | 15.15 | 15.83 | 15.00 | 15.55 | 611,873 | +0.49(+3.25%) |
Mar 21, 2024 | 14.76 | 15.40 | 14.75 | 15.06 | 1,061,172 | +0.39(+2.66%) |
Mar 20, 2024 | 13.74 | 14.79 | 13.55 | 14.67 | 531,831 | +0.87(+6.30%) |
Mar 19, 2024 | 13.91 | 14.18 | 13.78 | 13.80 | 1,102,954 | -0.13(-0.93%) |
Mar 18, 2024 | 14.42 | 14.59 | 13.90 | 13.93 | 535,905 | -0.46(-3.20%) |
Mar 15, 2024 | 14.08 | 14.52 | 14.04 | 14.39 | 1,588,626 | +0.20(+1.41%) |
Mar 14, 2024 | 14.76 | 14.94 | 14.00 | 14.19 | 646,526 | -0.70(-4.70%) |
Mar 13, 2024 | 14.78 | 14.97 | 14.61 | 14.89 | 554,285 | +0.16(+1.09%) |
Mar 12, 2024 | 15.28 | 15.28 | 14.50 | 14.73 | 781,805 | -0.42(-2.77%) |
Mar 11, 2024 | 15.60 | 15.82 | 14.95 | 15.15 | 970,315 | -0.41(-2.63%) |
Mar 08, 2024 | 15.79 | 16.07 | 15.27 | 15.56 | 767,411 | +0.04(+0.26%) |
Mar 07, 2024 | 15.93 | 16.10 | 15.40 | 15.52 | 880,362 | -0.26(-1.65%) |
Mar 06, 2024 | 16.34 | 16.34 | 13.80 | 15.78 | 2,174,153 | -0.90(-5.40%) |
Mar 05, 2024 | 16.66 | 17.04 | 16.62 | 16.68 | 677,332 | -0.21(-1.24%) |
Mar 04, 2024 | 17.52 | 17.52 | 16.66 | 16.89 | 417,051 | -0.57(-3.26%) |
Mar 01, 2024 | 16.88 | 17.85 | 16.88 | 17.46 | 919,772 | +0.73(+4.36%) |
Feb 29, 2024 | 17.22 | 17.26 | 16.57 | 16.73 | 641,569 | -0.10(-0.59%) |
Feb 28, 2024 | 17.18 | 17.74 | 16.77 | 16.83 | 804,704 | -0.55(-3.16%) |
Feb 27, 2024 | 15.77 | 17.50 | 15.47 | 17.38 | 983,604 | +1.73(+11.05%) |
Feb 26, 2024 | 15.25 | 15.93 | 15.25 | 15.65 | 341,874 | +0.47(+3.10%) |
Feb 23, 2024 | 14.61 | 15.21 | 14.58 | 15.18 | 263,207 | +0.62(+4.26%) |
Feb 22, 2024 | 14.80 | 14.96 | 14.53 | 14.56 | 362,302 | -0.19(-1.29%) |
Feb 21, 2024 | 14.76 | 14.94 | 14.59 | 14.75 | 318,379 | -0.14(-0.94%) |
Feb 20, 2024 | 15.19 | 15.62 | 14.82 | 14.89 | 284,505 | -0.44(-2.87%) |
Feb 16, 2024 | 15.22 | 15.45 | 15.00 | 15.33 | 412,359 | -0.03(-0.20%) |
Feb 15, 2024 | 14.89 | 15.41 | 14.78 | 15.36 | 432,070 | +0.61(+4.14%) |
Feb 14, 2024 | 14.44 | 14.97 | 14.26 | 14.75 | 376,920 | +0.56(+3.95%) |
Feb 13, 2024 | 15.13 | 15.37 | 14.15 | 14.19 | 794,984 | -1.52(-9.68%) |
Feb 12, 2024 | 15.58 | 15.95 | 15.35 | 15.71 | 339,625 | +0.20(+1.29%) |
Feb 09, 2024 | 15.25 | 15.63 | 15.25 | 15.51 | 295,732 | +0.28(+1.84%) |
Feb 08, 2024 | 15.54 | 15.63 | 15.08 | 15.23 | 340,386 | -0.15(-0.98%) |
Feb 07, 2024 | 15.85 | 15.85 | 15.27 | 15.38 | 377,322 | -0.45(-2.84%) |
Feb 06, 2024 | 14.95 | 15.84 | 14.87 | 15.83 | 459,136 | +0.82(+5.46%) |
Feb 05, 2024 | 14.69 | 15.03 | 14.50 | 15.01 | 367,491 | +0.09(+0.60%) |
Feb 02, 2024 | 15.23 | 15.31 | 14.63 | 14.92 | 416,323 | -0.57(-3.68%) |
Feb 01, 2024 | 15.27 | 15.52 | 15.11 | 15.49 | 459,682 | +0.44(+2.92%) |
Jan 31, 2024 | 14.41 | 15.62 | 14.41 | 15.05 | 583,962 | +0.55(+3.79%) |
Jan 30, 2024 | 14.55 | 14.66 | 14.18 | 14.50 | 365,860 | +0.00(+0.00%) |
Jan 29, 2024 | 14.20 | 14.97 | 13.86 | 14.50 | 623,811 | +0.29(+2.04%) |
Jan 26, 2024 | 13.75 | 14.25 | 13.63 | 14.21 | 807,784 | +0.58(+4.26%) |
Jan 25, 2024 | 13.71 | 13.95 | 13.54 | 13.63 | 301,314 | +0.07(+0.52%) |
Jan 24, 2024 | 13.89 | 13.92 | 13.55 | 13.56 | 236,039 | -0.19(-1.38%) |
Jan 23, 2024 | 14.29 | 14.31 | 13.49 | 13.75 | 434,531 | -0.25(-1.79%) |
Jan 22, 2024 | 14.01 | 14.33 | 13.87 | 14.00 | 334,682 | +0.08(+0.57%) |
Jan 19, 2024 | 13.89 | 14.17 | 13.42 | 13.92 | 388,320 | +0.13(+0.94%) |
Jan 18, 2024 | 13.94 | 13.94 | 13.44 | 13.79 | 425,694 | -0.02(-0.14%) |
Jan 17, 2024 | 13.64 | 13.84 | 13.46 | 13.81 | 351,490 | -0.12(-0.86%) |
Jan 16, 2024 | 13.75 | 13.99 | 13.60 | 13.93 | 403,066 | -0.01(-0.07%) |
Jan 12, 2024 | 14.03 | 14.39 | 13.87 | 13.94 | 246,913 | +0.13(+0.94%) |
Jan 11, 2024 | 14.00 | 14.05 | 13.51 | 13.81 | 548,561 | -0.19(-1.36%) |
Jan 10, 2024 | 14.50 | 14.60 | 13.97 | 14.00 | 499,934 | -0.49(-3.38%) |
Jan 09, 2024 | 14.85 | 14.85 | 14.11 | 14.49 | 540,532 | -0.45(-3.01%) |
Jan 08, 2024 | 14.30 | 14.97 | 14.22 | 14.94 | 504,810 | +0.50(+3.46%) |
Jan 05, 2024 | 14.10 | 14.58 | 13.71 | 14.44 | 414,122 | +0.12(+0.84%) |
Jan 04, 2024 | 14.17 | 14.54 | 13.75 | 14.32 | 387,541 | +0.30(+2.14%) |
Jan 03, 2024 | 14.42 | 14.42 | 13.90 | 14.02 | 401,368 | -0.50(-3.44%) |
Jan 02, 2024 | 14.36 | 15.22 | 14.36 | 14.52 | 643,373 | -0.08(-0.55%) |
Dec 29, 2023 | 15.06 | 15.06 | 14.57 | 14.60 | 497,671 | -0.39(-2.60%) |
Dec 28, 2023 | 15.04 | 15.15 | 14.82 | 14.99 | 451,228 | -0.13(-0.86%) |
Dec 27, 2023 | 15.45 | 15.60 | 14.97 | 15.12 | 568,184 | -0.25(-1.63%) |
Dec 26, 2023 | 15.22 | 15.55 | 15.20 | 15.37 | 464,318 | +0.34(+2.26%) |
Dec 22, 2023 | 14.46 | 15.09 | 14.35 | 15.03 | 631,480 | +0.81(+5.70%) |
Dec 21, 2023 | 14.15 | 14.48 | 13.96 | 14.22 | 340,358 | +0.37(+2.67%) |
Dec 20, 2023 | 14.47 | 14.80 | 13.79 | 13.85 | 471,846 | -0.62(-4.28%) |
Dec 19, 2023 | 14.40 | 15.15 | 14.36 | 14.47 | 1,108,969 | +0.30(+2.12%) |
Dec 18, 2023 | 14.20 | 14.50 | 13.74 | 14.17 | 536,967 | -0.09(-0.63%) |
Dec 15, 2023 | 14.39 | 14.75 | 13.90 | 14.26 | 912,819 | +0.00(+0.00%) |
Dec 14, 2023 | 14.54 | 14.58 | 13.80 | 14.26 | 989,713 | +0.09(+0.64%) |
Dec 13, 2023 | 12.54 | 14.18 | 12.51 | 14.17 | 1,467,131 | +1.67(+13.36%) |
Dec 12, 2023 | 11.80 | 12.54 | 11.51 | 12.50 | 407,122 | +0.75(+6.38%) |
Dec 11, 2023 | 12.31 | 12.33 | 11.65 | 11.75 | 616,592 | -0.52(-4.24%) |
Dec 08, 2023 | 12.36 | 12.56 | 12.15 | 12.27 | 378,135 | -0.16(-1.29%) |
Dec 07, 2023 | 12.39 | 12.59 | 12.29 | 12.43 | 650,881 | +0.14(+1.14%) |
Dec 06, 2023 | 12.30 | 12.61 | 11.90 | 12.29 | 720,684 | +0.21(+1.74%) |
Dec 05, 2023 | 12.03 | 12.18 | 11.96 | 12.08 | 406,805 | -0.08(-0.66%) |
Dec 04, 2023 | 12.22 | 12.42 | 11.85 | 12.16 | 400,933 | -0.10(-0.82%) |
Dec 01, 2023 | 11.55 | 12.28 | 11.30 | 12.26 | 577,214 | +0.68(+5.87%) |
Nov 30, 2023 | 11.82 | 12.23 | 11.52 | 11.58 | 770,516 | -0.02(-0.17%) |
Nov 29, 2023 | 11.64 | 12.20 | 11.58 | 11.60 | 486,411 | +0.01(+0.09%) |
Nov 28, 2023 | 11.82 | 11.82 | 11.43 | 11.59 | 431,918 | -0.06(-0.52%) |
Nov 27, 2023 | 12.15 | 12.15 | 11.47 | 11.65 | 510,162 | -0.54(-4.43%) |
Nov 24, 2023 | 11.86 | 12.30 | 11.71 | 12.19 | 196,579 | +0.32(+2.70%) |
Nov 22, 2023 | 12.12 | 12.12 | 11.81 | 11.87 | 319,796 | -0.05(-0.42%) |
Nov 21, 2023 | 11.93 | 12.15 | 11.72 | 11.92 | 592,897 | -0.20(-1.65%) |
Nov 20, 2023 | 12.23 | 12.45 | 12.01 | 12.12 | 520,059 | -0.02(-0.16%) |
Nov 17, 2023 | 11.83 | 12.28 | 11.56 | 12.14 | 465,262 | +0.42(+3.58%) |
Nov 16, 2023 | 12.01 | 12.08 | 11.43 | 11.72 | 638,380 | -0.35(-2.90%) |
Nov 15, 2023 | 12.12 | 12.47 | 12.03 | 12.07 | 467,252 | -0.10(-0.82%) |
Nov 14, 2023 | 11.77 | 12.21 | 11.75 | 12.17 | 651,304 | +0.78(+6.85%) |
Nov 13, 2023 | 11.26 | 11.45 | 10.90 | 11.39 | 384,840 | +0.04(+0.35%) |
Nov 10, 2023 | 11.32 | 11.40 | 10.90 | 11.35 | 486,519 | +0.13(+1.16%) |
Nov 09, 2023 | 12.13 | 12.28 | 11.15 | 11.22 | 715,395 | -0.92(-7.58%) |
Nov 08, 2023 | 12.27 | 12.59 | 11.92 | 12.14 | 663,961 | -0.22(-1.78%) |
Nov 07, 2023 | 12.28 | 12.78 | 11.90 | 12.36 | 831,821 | +0.17(+1.39%) |
Nov 06, 2023 | 12.77 | 12.95 | 12.15 | 12.19 | 538,469 | -0.57(-4.47%) |
Nov 03, 2023 | 12.12 | 12.88 | 12.11 | 12.76 | 1,302,815 | +0.74(+6.16%) |
Nov 02, 2023 | 12.07 | 12.15 | 11.68 | 12.02 | 517,787 | +0.18(+1.52%) |
Nov 01, 2023 | 11.78 | 12.04 | 11.47 | 11.84 | 852,706 | +0.01(+0.08%) |
Oct 31, 2023 | 11.85 | 12.06 | 11.55 | 11.83 | 1,183,472 | -0.07(-0.59%) |
Oct 30, 2023 | 11.12 | 12.53 | 11.04 | 11.90 | 2,661,495 | +1.73(+17.01%) |
Oct 27, 2023 | 10.13 | 10.32 | 9.880 | 10.17 | 1,892,418 | +0.09(+0.89%) |
Oct 26, 2023 | 9.850 | 10.10 | 9.760 | 10.08 | 643,244 | +0.23(+2.34%) |
Oct 25, 2023 | 10.21 | 10.21 | 9.815 | 9.850 | 579,831 | -0.55(-5.29%) |
Oct 24, 2023 | 10.04 | 10.45 | 9.980 | 10.40 | 556,545 | +0.44(+4.42%) |
Oct 23, 2023 | 10.19 | 10.38 | 9.900 | 9.960 | 928,306 | +0.28(+2.89%) |
Oct 20, 2023 | 9.740 | 10.13 | 9.670 | 9.680 | 849,606 | -0.29(-2.91%) |
Oct 19, 2023 | 10.32 | 10.60 | 9.875 | 9.970 | 1,194,004 | -0.34(-3.30%) |
Oct 18, 2023 | 10.33 | 10.39 | 9.890 | 10.31 | 1,737,054 | -0.17(-1.67%) |
Oct 17, 2023 | 10.65 | 10.98 | 10.46 | 10.48 | 661,718 | -0.17(-1.55%) |
Oct 16, 2023 | 11.11 | 11.07 | 10.51 | 10.65 | 1,297,671 | -0.42(-3.79%) |
Oct 13, 2023 | 10.62 | 11.19 | 10.51 | 11.07 | 852,814 | +0.44(+4.14%) |
Oct 12, 2023 | 11.52 | 11.52 | 10.54 | 10.63 | 680,764 | -0.97(-8.36%) |
Oct 11, 2023 | 11.83 | 11.97 | 11.32 | 11.60 | 442,848 | -0.20(-1.69%) |
Oct 10, 2023 | 11.62 | 12.08 | 11.61 | 11.80 | 722,847 | +0.11(+0.94%) |
Oct 09, 2023 | 11.98 | 12.10 | 11.68 | 11.69 | 741,889 | -0.50(-4.10%) |
Oct 06, 2023 | 11.81 | 12.45 | 11.65 | 12.19 | 766,337 | +0.21(+1.75%) |
Oct 05, 2023 | 11.52 | 12.00 | 11.42 | 11.98 | 787,028 | +0.40(+3.45%) |
Oct 04, 2023 | 11.67 | 11.72 | 11.34 | 11.58 | 703,599 | -0.18(-1.53%) |
Oct 03, 2023 | 11.91 | 11.91 | 11.51 | 11.76 | 533,321 | -0.25(-2.08%) |
Oct 02, 2023 | 12.22 | 12.29 | 11.84 | 12.01 | 1,397,254 | -0.26(-2.12%) |
Sep 29, 2023 | 12.52 | 12.77 | 12.24 | 12.27 | 789,620 | -0.13(-1.05%) |
Sep 28, 2023 | 12.51 | 12.51 | 12.16 | 12.40 | 639,295 | -0.11(-0.88%) |
Sep 27, 2023 | 12.49 | 12.74 | 12.34 | 12.51 | 495,944 | +0.02(+0.16%) |
Sep 26, 2023 | 12.83 | 13.11 | 12.45 | 12.49 | 499,665 | -0.34(-2.65%) |
Sep 25, 2023 | 13.22 | 12.89 | 12.74 | 12.83 | 551,535 | -0.55(-4.11%) |
Sep 22, 2023 | 13.01 | 13.49 | 12.90 | 13.38 | 730,299 | +0.39(+3.00%) |
Sep 21, 2023 | 13.01 | 13.13 | 12.72 | 12.99 | 731,525 | -0.14(-1.07%) |
Sep 20, 2023 | 14.07 | 14.11 | 13.03 | 13.13 | 909,836 | -0.93(-6.61%) |
Sep 19, 2023 | 14.09 | 14.30 | 13.90 | 14.06 | 1,156,317 | +0.02(+0.14%) |
Sep 18, 2023 | 13.99 | 14.53 | 13.88 | 14.04 | 733,186 | +0.12(+0.86%) |
Sep 15, 2023 | 14.18 | 14.61 | 13.57 | 13.92 | 4,113,343 | -0.72(-4.92%) |
Sep 14, 2023 | 14.91 | 15.08 | 14.62 | 14.64 | 981,046 | -0.22(-1.48%) |
Sep 13, 2023 | 14.74 | 15.16 | 14.70 | 14.86 | 815,523 | +0.12(+0.81%) |
Sep 12, 2023 | 14.35 | 15.07 | 14.35 | 14.74 | 876,246 | +0.45(+3.15%) |
Sep 11, 2023 | 14.41 | 15.36 | 13.91 | 14.29 | 1,712,628 | +0.13(+0.92%) |
Sep 08, 2023 | 14.47 | 14.50 | 14.02 | 14.16 | 477,318 | -0.22(-1.53%) |
Sep 07, 2023 | 14.08 | 14.59 | 14.08 | 14.38 | 677,812 | +0.24(+1.70%) |
Sep 06, 2023 | 14.15 | 14.20 | 13.70 | 14.14 | 508,060 | +0.06(+0.43%) |
Sep 05, 2023 | 13.93 | 14.50 | 13.83 | 14.08 | 779,043 | +0.11(+0.79%) |
Sep 01, 2023 | 13.52 | 14.17 | 13.51 | 13.97 | 601,132 | +0.48(+3.56%) |
Aug 31, 2023 | 13.38 | 13.57 | 13.20 | 13.49 | 810,358 | +0.14(+1.05%) |
Aug 30, 2023 | 13.47 | 13.68 | 13.29 | 13.35 | 542,446 | -0.23(-1.69%) |
Aug 29, 2023 | 13.78 | 13.92 | 13.54 | 13.58 | 248,501 | -0.26(-1.88%) |
Aug 28, 2023 | 14.02 | 14.04 | 13.59 | 13.84 | 313,198 | -0.18(-1.28%) |
Aug 25, 2023 | 13.99 | 14.30 | 13.72 | 14.02 | 482,661 | +0.10(+0.72%) |
Aug 24, 2023 | 13.52 | 14.05 | 13.48 | 13.92 | 660,959 | +0.41(+3.03%) |
Aug 23, 2023 | 13.83 | 14.25 | 13.48 | 13.51 | 559,666 | -0.22(-1.60%) |
Aug 22, 2023 | 13.89 | 13.95 | 13.52 | 13.73 | 416,510 | -0.16(-1.15%) |
Aug 21, 2023 | 13.86 | 14.08 | 13.32 | 13.89 | 446,946 | -0.03(-0.22%) |
Aug 18, 2023 | 13.53 | 14.29 | 13.53 | 13.92 | 658,708 | +0.14(+1.02%) |
Aug 17, 2023 | 13.50 | 14.10 | 13.46 | 13.78 | 717,867 | +0.33(+2.45%) |
Aug 16, 2023 | 13.90 | 14.12 | 12.98 | 13.45 | 596,438 | -0.33(-2.39%) |
Aug 15, 2023 | 13.48 | 14.13 | 13.29 | 13.78 | 942,868 | +0.30(+2.23%) |
Aug 14, 2023 | 13.30 | 13.50 | 12.85 | 13.48 | 435,235 | +0.03(+0.22%) |
Aug 11, 2023 | 13.40 | 13.65 | 13.28 | 13.45 | 606,452 | -0.06(-0.44%) |
Aug 10, 2023 | 13.09 | 13.61 | 13.02 | 13.51 | 508,682 | +0.42(+3.21%) |
Aug 09, 2023 | 13.07 | 13.14 | 12.74 | 13.09 | 526,042 | +0.02(+0.15%) |
Aug 08, 2023 | 12.57 | 13.18 | 12.35 | 13.07 | 644,912 | +0.70(+5.66%) |
Aug 07, 2023 | 12.89 | 13.07 | 11.99 | 12.37 | 715,914 | -0.53(-4.11%) |
Aug 04, 2023 | 12.90 | 13.03 | 12.60 | 12.90 | 523,417 | +0.04(+0.31%) |
Aug 03, 2023 | 12.86 | 13.11 | 12.59 | 12.86 | 574,591 | +0.06(+0.47%) |
Aug 02, 2023 | 13.08 | 13.12 | 12.60 | 12.80 | 1,003,611 | -0.55(-4.12%) |
Aug 01, 2023 | 13.24 | 13.38 | 13.00 | 13.35 | 553,108 | +0.11(+0.83%) |
Jul 31, 2023 | 13.10 | 13.33 | 12.91 | 13.24 | 654,305 | +0.16(+1.22%) |
Jul 28, 2023 | 12.54 | 13.60 | 12.51 | 13.08 | 784,513 | +0.68(+5.48%) |
Jul 27, 2023 | 12.20 | 12.52 | 11.95 | 12.40 | 603,312 | +0.27(+2.23%) |
Jul 26, 2023 | 12.00 | 12.20 | 11.85 | 12.13 | 356,969 | +0.30(+2.54%) |
Jul 25, 2023 | 11.77 | 12.05 | 11.61 | 11.83 | 614,689 | +0.02(+0.17%) |
Jul 24, 2023 | 12.06 | 12.14 | 11.73 | 11.81 | 454,754 | -0.29(-2.40%) |
Jul 21, 2023 | 11.95 | 12.20 | 11.81 | 12.10 | 521,642 | +0.25(+2.11%) |
Jul 20, 2023 | 11.53 | 11.95 | 11.44 | 11.85 | 773,473 | +0.30(+2.60%) |
Jul 19, 2023 | 11.68 | 11.86 | 11.50 | 11.55 | 360,850 | +0.01(+0.09%) |
Jul 18, 2023 | 11.82 | 11.94 | 11.50 | 11.54 | 610,373 | -0.28(-2.37%) |
Jul 17, 2023 | 11.65 | 12.25 | 11.55 | 11.82 | 1,293,362 | +0.17(+1.46%) |
Jul 14, 2023 | 11.93 | 12.01 | 11.61 | 11.65 | 524,318 | -0.28(-2.35%) |
Jul 13, 2023 | 12.12 | 12.17 | 11.86 | 11.93 | 492,762 | -0.13(-1.08%) |
Jul 12, 2023 | 12.06 | 12.12 | 11.70 | 12.06 | 749,629 | +0.25(+2.12%) |
Jul 11, 2023 | 12.00 | 12.03 | 11.49 | 11.81 | 1,216,350 | -0.22(-1.83%) |
Jul 10, 2023 | 11.58 | 12.15 | 11.56 | 12.03 | 1,183,235 | +0.45(+3.89%) |
Jul 07, 2023 | 11.19 | 11.84 | 11.13 | 11.58 | 1,156,751 | +0.36(+3.21%) |
Jul 06, 2023 | 11.63 | 11.73 | 11.17 | 11.22 | 2,658,150 | -0.56(-4.75%) |
Jul 05, 2023 | 12.00 | 12.04 | 11.53 | 11.78 | 637,384 | -0.17(-1.42%) |
Jul 03, 2023 | 11.95 | 12.25 | 11.86 | 11.95 | 382,986 | +0.01(+0.08%) |
Jun 30, 2023 | 12.38 | 12.38 | 11.90 | 11.94 | 771,920 | -0.33(-2.69%) |
Jun 29, 2023 | 12.65 | 12.81 | 12.25 | 12.27 | 515,810 | -0.32(-2.54%) |
Jun 28, 2023 | 11.88 | 12.59 | 11.76 | 12.59 | 1,058,389 | +0.76(+6.42%) |
Jun 27, 2023 | 12.07 | 12.10 | 11.71 | 11.83 | 710,889 | -0.22(-1.83%) |
Jun 26, 2023 | 12.45 | 12.60 | 12.04 | 12.05 | 904,116 | -0.38(-3.06%) |
Jun 23, 2023 | 12.60 | 12.65 | 12.22 | 12.43 | 4,637,969 | -0.26(-2.05%) |
Jun 22, 2023 | 13.41 | 13.41 | 12.60 | 12.69 | 1,136,569 | -0.84(-6.21%) |
Jun 21, 2023 | 13.76 | 13.87 | 13.26 | 13.53 | 1,581,144 | -0.27(-1.96%) |
Jun 20, 2023 | 13.18 | 13.83 | 13.00 | 13.80 | 1,186,708 | +0.55(+4.15%) |
Jun 16, 2023 | 13.43 | 13.52 | 13.01 | 13.25 | 3,508,998 | +0.11(+0.84%) |
Jun 15, 2023 | 13.44 | 13.48 | 12.86 | 13.14 | 1,371,819 | +0.10(+0.77%) |
May 08, 2023 | 13.67 | 13.69 | 12.87 | 13.04 | 680,768 | -0.64(-4.68%) |
May 05, 2023 | 13.87 | 14.07 | 13.59 | 13.68 | 438,306 | +0.10(+0.74%) |
May 04, 2023 | 14.22 | 14.22 | 13.16 | 13.58 | 676,707 | -0.63(-4.43%) |
May 03, 2023 | 14.01 | 14.28 | 13.55 | 14.21 | 734,933 | +0.23(+1.65%) |
May 02, 2023 | 14.78 | 15.23 | 13.80 | 13.98 | 868,437 | -0.49(-3.39%) |