Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.02 | 15.44 | 14.98 | 15.10 | 134,148 | +0.08(+0.53%) |
May 16, 2024 | 14.65 | 15.25 | 14.57 | 15.02 | 217,401 | +0.41(+2.81%) |
May 15, 2024 | 14.34 | 14.70 | 14.05 | 14.61 | 123,526 | +0.48(+3.40%) |
May 14, 2024 | 14.39 | 14.55 | 14.07 | 14.13 | 151,460 | -0.44(-3.02%) |
May 13, 2024 | 14.31 | 14.80 | 14.12 | 14.57 | 272,877 | +0.36(+2.53%) |
May 10, 2024 | 14.75 | 14.83 | 14.20 | 14.21 | 152,844 | -0.35(-2.40%) |
May 09, 2024 | 14.55 | 14.62 | 14.43 | 14.56 | 192,546 | +0.19(+1.32%) |
May 08, 2024 | 14.04 | 14.45 | 13.88 | 14.37 | 168,506 | +0.09(+0.63%) |
May 07, 2024 | 13.90 | 14.31 | 13.90 | 14.28 | 176,813 | +0.19(+1.35%) |
May 06, 2024 | 13.72 | 14.14 | 13.68 | 14.09 | 199,437 | +0.43(+3.15%) |
May 03, 2024 | 13.17 | 13.74 | 13.17 | 13.66 | 189,572 | +0.57(+4.35%) |
May 02, 2024 | 12.51 | 13.34 | 12.47 | 13.09 | 215,987 | +0.95(+7.83%) |
May 01, 2024 | 12.62 | 12.65 | 12.14 | 12.14 | 76,024 | -0.43(-3.42%) |
Apr 30, 2024 | 12.27 | 12.60 | 12.21 | 12.57 | 235,851 | +0.19(+1.53%) |
Apr 29, 2024 | 12.93 | 12.97 | 12.34 | 12.38 | 117,424 | -0.34(-2.67%) |
Apr 26, 2024 | 12.02 | 12.79 | 12.02 | 12.72 | 172,952 | +0.80(+6.71%) |
Apr 25, 2024 | 12.08 | 12.21 | 11.90 | 11.92 | 162,528 | -0.27(-2.21%) |
Apr 24, 2024 | 12.29 | 12.31 | 12.01 | 12.19 | 121,091 | +0.05(+0.41%) |
Apr 23, 2024 | 11.87 | 12.47 | 11.85 | 12.14 | 111,966 | +0.27(+2.27%) |
Apr 22, 2024 | 11.70 | 12.03 | 11.64 | 11.87 | 136,150 | +0.25(+2.15%) |
Apr 19, 2024 | 11.97 | 12.03 | 11.61 | 11.62 | 112,666 | -0.38(-3.17%) |
Apr 18, 2024 | 11.80 | 12.04 | 11.74 | 12.00 | 100,709 | +0.16(+1.35%) |
Apr 17, 2024 | 12.13 | 12.19 | 11.72 | 11.84 | 254,450 | -0.20(-1.66%) |
Apr 16, 2024 | 12.67 | 12.67 | 12.01 | 12.04 | 188,490 | -0.71(-5.57%) |
Apr 15, 2024 | 13.00 | 13.00 | 12.56 | 12.75 | 160,601 | -0.12(-0.93%) |
Apr 12, 2024 | 12.99 | 13.17 | 12.81 | 12.87 | 108,585 | -0.44(-3.31%) |
Apr 11, 2024 | 13.43 | 13.43 | 13.11 | 13.31 | 53,051 | +0.06(+0.45%) |
Apr 10, 2024 | 13.06 | 13.36 | 13.06 | 13.25 | 60,683 | -0.02(-0.15%) |
Apr 09, 2024 | 13.11 | 13.31 | 13.09 | 13.27 | 40,221 | +0.22(+1.69%) |
Apr 08, 2024 | 13.06 | 13.22 | 12.93 | 13.05 | 66,328 | -0.01(-0.08%) |
Apr 05, 2024 | 13.08 | 13.16 | 12.76 | 13.06 | 83,547 | -0.19(-1.43%) |
Apr 04, 2024 | 13.30 | 13.59 | 13.08 | 13.25 | 177,740 | -0.02(-0.15%) |
Apr 03, 2024 | 12.28 | 13.27 | 12.28 | 13.27 | 218,315 | +0.96(+7.80%) |
Apr 02, 2024 | 12.05 | 12.54 | 12.05 | 12.31 | 168,738 | +0.20(+1.65%) |
Apr 01, 2024 | 11.56 | 12.16 | 11.40 | 12.11 | 256,208 | +0.68(+5.95%) |
Mar 28, 2024 | 11.91 | 11.95 | 11.35 | 11.43 | 279,481 | -0.43(-3.63%) |
Mar 27, 2024 | 11.23 | 12.03 | 11.12 | 11.86 | 451,394 | +1.74(+17.19%) |
Mar 26, 2024 | 10.44 | 10.46 | 10.03 | 10.12 | 193,074 | -0.22(-2.13%) |
Mar 25, 2024 | 10.49 | 10.51 | 10.27 | 10.34 | 108,510 | -0.09(-0.86%) |
Mar 22, 2024 | 10.37 | 10.62 | 10.23 | 10.43 | 155,426 | -0.11(-1.04%) |
Mar 21, 2024 | 10.50 | 10.61 | 10.48 | 10.54 | 112,875 | +0.14(+1.35%) |
Mar 20, 2024 | 10.10 | 10.44 | 10.05 | 10.40 | 188,138 | +0.38(+3.79%) |
Mar 19, 2024 | 10.02 | 10.14 | 9.980 | 10.02 | 141,335 | -0.09(-0.89%) |
Mar 18, 2024 | 10.23 | 10.35 | 10.06 | 10.11 | 169,074 | -0.04(-0.39%) |
Mar 15, 2024 | 10.63 | 10.66 | 9.900 | 10.15 | 1,860,599 | -0.47(-4.43%) |
Mar 14, 2024 | 10.96 | 11.04 | 10.36 | 10.62 | 242,072 | -0.45(-4.07%) |
Mar 13, 2024 | 11.15 | 11.33 | 10.84 | 11.07 | 184,089 | -0.02(-0.18%) |
Mar 12, 2024 | 11.35 | 11.47 | 11.00 | 11.09 | 194,124 | -0.03(-0.27%) |
Mar 11, 2024 | 11.05 | 11.35 | 10.90 | 11.12 | 126,361 | +0.25(+2.30%) |
Mar 08, 2024 | 10.94 | 11.26 | 10.75 | 10.87 | 97,773 | +0.00(+0.00%) |
Mar 07, 2024 | 10.74 | 10.95 | 10.67 | 10.87 | 122,510 | +0.08(+0.74%) |
Mar 06, 2024 | 11.04 | 11.04 | 10.68 | 10.79 | 122,323 | +0.04(+0.37%) |
Mar 05, 2024 | 10.80 | 10.97 | 10.61 | 10.75 | 210,509 | -0.20(-1.83%) |
Mar 04, 2024 | 11.61 | 11.61 | 10.81 | 10.95 | 118,110 | -0.25(-2.23%) |
Mar 01, 2024 | 11.35 | 11.35 | 10.96 | 11.20 | 104,264 | +0.08(+0.72%) |
Feb 29, 2024 | 11.54 | 11.57 | 11.08 | 11.12 | 197,908 | -0.36(-3.14%) |
Feb 28, 2024 | 11.56 | 11.69 | 11.32 | 11.48 | 87,393 | -0.29(-2.46%) |
Feb 27, 2024 | 11.91 | 11.91 | 11.58 | 11.77 | 76,505 | -0.01(-0.08%) |
Feb 26, 2024 | 12.07 | 12.20 | 11.71 | 11.78 | 64,417 | -0.29(-2.40%) |
Feb 23, 2024 | 11.95 | 12.17 | 11.62 | 12.07 | 92,870 | +0.26(+2.20%) |
Feb 22, 2024 | 11.62 | 11.87 | 11.42 | 11.81 | 139,125 | +0.27(+2.34%) |
Feb 21, 2024 | 11.74 | 11.99 | 11.44 | 11.54 | 126,244 | -0.14(-1.20%) |
Feb 20, 2024 | 12.10 | 12.10 | 11.59 | 11.68 | 128,388 | -0.42(-3.47%) |
Feb 16, 2024 | 12.07 | 12.29 | 11.84 | 12.10 | 91,234 | +0.04(+0.33%) |
Feb 15, 2024 | 12.01 | 12.19 | 11.92 | 12.06 | 46,491 | +0.13(+1.09%) |
Feb 14, 2024 | 11.79 | 12.02 | 11.70 | 11.93 | 47,013 | +0.38(+3.29%) |
Feb 13, 2024 | 11.87 | 11.87 | 11.42 | 11.55 | 62,833 | -0.54(-4.47%) |
Feb 12, 2024 | 11.80 | 12.13 | 11.80 | 12.09 | 59,913 | +0.40(+3.42%) |
Feb 09, 2024 | 11.84 | 11.84 | 11.40 | 11.69 | 77,036 | +0.03(+0.26%) |
Feb 08, 2024 | 11.88 | 11.91 | 11.66 | 11.66 | 39,799 | -0.36(-3.00%) |
Feb 07, 2024 | 11.90 | 12.04 | 11.82 | 12.02 | 36,713 | -0.04(-0.33%) |
Feb 06, 2024 | 11.86 | 12.21 | 11.77 | 12.06 | 50,148 | +0.53(+4.60%) |
Feb 05, 2024 | 11.89 | 11.90 | 11.52 | 11.53 | 50,766 | -0.36(-3.03%) |
Feb 02, 2024 | 11.55 | 12.01 | 11.55 | 11.89 | 66,410 | +0.10(+0.85%) |
Feb 01, 2024 | 11.85 | 11.85 | 11.26 | 11.79 | 68,758 | -0.01(-0.08%) |
Jan 31, 2024 | 11.59 | 11.93 | 11.50 | 11.80 | 87,880 | +0.21(+1.81%) |
Jan 30, 2024 | 11.68 | 11.72 | 11.21 | 11.59 | 61,305 | -0.35(-2.93%) |
Jan 29, 2024 | 12.01 | 12.09 | 11.85 | 11.94 | 28,307 | -0.15(-1.24%) |
Jan 26, 2024 | 12.15 | 12.30 | 11.92 | 12.09 | 32,548 | -0.24(-1.95%) |
Jan 25, 2024 | 12.58 | 12.58 | 12.01 | 12.33 | 55,157 | -0.13(-1.04%) |
Jan 24, 2024 | 12.54 | 12.74 | 12.26 | 12.46 | 122,054 | +0.30(+2.47%) |
Jan 23, 2024 | 11.99 | 12.58 | 11.99 | 12.16 | 101,158 | +0.61(+5.28%) |
Jan 22, 2024 | 11.49 | 11.66 | 11.33 | 11.55 | 115,797 | -0.17(-1.45%) |
Jan 19, 2024 | 11.97 | 12.05 | 11.62 | 11.72 | 49,858 | -0.36(-2.98%) |
Jan 18, 2024 | 11.66 | 12.31 | 11.66 | 12.08 | 195,720 | +0.58(+5.04%) |
Jan 17, 2024 | 11.51 | 11.69 | 11.39 | 11.50 | 87,732 | -0.23(-1.96%) |
Jan 16, 2024 | 12.19 | 12.21 | 11.61 | 11.73 | 103,512 | -0.56(-4.56%) |
Jan 12, 2024 | 12.46 | 12.72 | 12.18 | 12.29 | 60,789 | -0.08(-0.65%) |
Jan 11, 2024 | 12.41 | 12.55 | 12.14 | 12.37 | 34,505 | +0.25(+2.06%) |
Jan 10, 2024 | 12.32 | 12.35 | 12.05 | 12.12 | 37,901 | -0.21(-1.70%) |
Jan 09, 2024 | 12.52 | 12.52 | 12.25 | 12.33 | 54,413 | -0.24(-1.91%) |
Jan 08, 2024 | 12.72 | 12.72 | 12.50 | 12.57 | 60,026 | -0.34(-2.63%) |
Jan 05, 2024 | 12.91 | 13.05 | 12.50 | 12.91 | 67,557 | -0.12(-0.92%) |
Jan 04, 2024 | 12.88 | 13.08 | 12.71 | 13.03 | 45,963 | +0.09(+0.70%) |
Jan 03, 2024 | 13.31 | 13.31 | 12.75 | 12.94 | 65,976 | -0.33(-2.49%) |
Jan 02, 2024 | 13.49 | 13.78 | 13.15 | 13.27 | 79,801 | -0.54(-3.91%) |
Dec 29, 2023 | 13.51 | 13.97 | 13.43 | 13.81 | 74,272 | +0.44(+3.29%) |
Dec 28, 2023 | 13.21 | 13.60 | 13.10 | 13.37 | 113,743 | +0.19(+1.44%) |
Dec 27, 2023 | 13.38 | 13.51 | 13.03 | 13.18 | 34,253 | -0.07(-0.53%) |
Dec 26, 2023 | 13.47 | 13.77 | 13.17 | 13.25 | 21,733 | -0.09(-0.67%) |
Dec 22, 2023 | 13.62 | 13.67 | 12.90 | 13.34 | 106,560 | -0.54(-3.89%) |
Dec 21, 2023 | 13.52 | 13.88 | 13.22 | 13.88 | 78,869 | +0.61(+4.60%) |
Dec 20, 2023 | 13.80 | 13.94 | 13.23 | 13.27 | 57,570 | -0.74(-5.28%) |
Dec 19, 2023 | 13.71 | 14.11 | 13.71 | 14.01 | 42,027 | +0.31(+2.26%) |
Dec 18, 2023 | 14.18 | 14.20 | 13.52 | 13.70 | 57,372 | -0.50(-3.52%) |
Dec 15, 2023 | 14.64 | 15.18 | 14.11 | 14.20 | 132,275 | -0.24(-1.66%) |
Dec 14, 2023 | 13.60 | 14.60 | 13.60 | 14.44 | 125,739 | +0.84(+6.18%) |
Dec 13, 2023 | 12.97 | 13.60 | 12.82 | 13.60 | 70,400 | +0.44(+3.34%) |
Dec 12, 2023 | 12.96 | 13.16 | 12.59 | 13.16 | 66,144 | +0.28(+2.17%) |
Dec 11, 2023 | 12.80 | 13.09 | 12.75 | 12.88 | 64,236 | +0.08(+0.63%) |
Dec 08, 2023 | 12.42 | 12.86 | 12.42 | 12.80 | 33,176 | +0.37(+2.98%) |
Dec 07, 2023 | 12.35 | 12.70 | 12.27 | 12.43 | 25,748 | -0.03(-0.24%) |
Dec 06, 2023 | 12.63 | 12.89 | 12.31 | 12.46 | 90,900 | -0.38(-2.96%) |
Dec 05, 2023 | 12.85 | 13.15 | 12.69 | 12.84 | 44,362 | -0.30(-2.28%) |
Dec 04, 2023 | 12.51 | 13.27 | 12.51 | 13.14 | 98,456 | +0.51(+4.04%) |
Dec 01, 2023 | 12.68 | 13.03 | 12.40 | 12.63 | 51,056 | -0.19(-1.48%) |
Nov 30, 2023 | 13.12 | 13.40 | 12.00 | 12.82 | 154,671 | -0.88(-6.42%) |
Nov 29, 2023 | 13.30 | 13.78 | 13.30 | 13.70 | 20,229 | +0.17(+1.26%) |
Nov 28, 2023 | 13.32 | 13.53 | 13.24 | 13.53 | 34,085 | +0.20(+1.50%) |
Nov 27, 2023 | 13.46 | 13.50 | 13.10 | 13.33 | 23,963 | -0.27(-1.99%) |
Nov 24, 2023 | 13.43 | 13.75 | 13.43 | 13.60 | 10,452 | +0.17(+1.27%) |
Nov 22, 2023 | 13.55 | 13.55 | 13.20 | 13.43 | 26,879 | -0.13(-0.96%) |
Nov 21, 2023 | 13.45 | 13.86 | 13.45 | 13.56 | 36,965 | -0.08(-0.59%) |
Nov 20, 2023 | 13.54 | 13.65 | 13.21 | 13.64 | 67,108 | +0.14(+1.04%) |
Nov 17, 2023 | 13.72 | 13.85 | 13.20 | 13.50 | 29,120 | -0.03(-0.22%) |
Nov 16, 2023 | 13.37 | 13.64 | 13.17 | 13.53 | 43,755 | -0.16(-1.17%) |
Nov 15, 2023 | 13.27 | 13.74 | 12.92 | 13.69 | 70,670 | +0.70(+5.39%) |
Nov 14, 2023 | 12.39 | 13.22 | 12.19 | 12.99 | 81,229 | +0.90(+7.44%) |
Nov 13, 2023 | 11.94 | 12.33 | 11.55 | 12.09 | 48,782 | +0.70(+6.15%) |
Nov 10, 2023 | 11.40 | 11.46 | 11.12 | 11.39 | 22,398 | +0.03(+0.26%) |
Nov 09, 2023 | 12.05 | 12.05 | 11.18 | 11.36 | 38,942 | -0.76(-6.27%) |
Nov 08, 2023 | 12.28 | 12.28 | 12.02 | 12.12 | 10,659 | -0.26(-2.10%) |
Nov 07, 2023 | 12.35 | 12.49 | 12.23 | 12.38 | 51,922 | +0.05(+0.41%) |
Nov 06, 2023 | 12.15 | 12.47 | 12.12 | 12.33 | 59,951 | +0.35(+2.92%) |
Nov 03, 2023 | 11.92 | 12.04 | 11.66 | 11.98 | 19,393 | +0.29(+2.48%) |
Nov 02, 2023 | 11.50 | 11.84 | 11.41 | 11.69 | 21,991 | +0.33(+2.90%) |
Nov 01, 2023 | 11.38 | 11.42 | 11.14 | 11.36 | 48,998 | -0.08(-0.70%) |
Oct 31, 2023 | 11.76 | 11.85 | 11.35 | 11.44 | 30,047 | -0.44(-3.70%) |
Oct 30, 2023 | 11.98 | 11.98 | 11.77 | 11.88 | 18,804 | +0.03(+0.25%) |
Oct 27, 2023 | 12.22 | 12.22 | 11.67 | 11.85 | 18,942 | -0.21(-1.74%) |
Oct 26, 2023 | 11.92 | 12.27 | 11.92 | 12.06 | 38,101 | +0.14(+1.17%) |
Oct 25, 2023 | 11.59 | 12.13 | 11.34 | 11.92 | 54,271 | +0.04(+0.34%) |
Oct 24, 2023 | 11.37 | 12.00 | 11.33 | 11.88 | 91,117 | +0.31(+2.68%) |
Oct 23, 2023 | 11.07 | 11.85 | 10.93 | 11.57 | 44,833 | +0.50(+4.52%) |
Oct 20, 2023 | 11.00 | 11.17 | 10.88 | 11.07 | 55,169 | -0.01(-0.09%) |
Oct 19, 2023 | 11.39 | 11.54 | 11.01 | 11.08 | 83,766 | -0.39(-3.40%) |
Oct 18, 2023 | 11.61 | 11.69 | 11.44 | 11.47 | 50,055 | -0.22(-1.88%) |
Oct 17, 2023 | 11.66 | 11.80 | 11.61 | 11.69 | 57,020 | +0.00(+0.00%) |
Oct 16, 2023 | 11.74 | 11.84 | 11.69 | 11.69 | 21,939 | -0.05(-0.43%) |
Oct 13, 2023 | 11.96 | 12.10 | 11.69 | 11.74 | 22,911 | -0.30(-2.49%) |
Oct 12, 2023 | 12.30 | 12.40 | 11.93 | 12.04 | 60,806 | -0.36(-2.90%) |
Oct 11, 2023 | 12.39 | 12.87 | 12.36 | 12.40 | 54,332 | -0.16(-1.27%) |
Oct 10, 2023 | 12.48 | 12.68 | 12.48 | 12.56 | 19,957 | +0.16(+1.29%) |
Oct 09, 2023 | 12.40 | 12.46 | 12.23 | 12.40 | 23,389 | -0.11(-0.88%) |
Oct 06, 2023 | 12.01 | 12.60 | 12.01 | 12.51 | 37,545 | +0.46(+3.82%) |
Oct 05, 2023 | 11.92 | 12.08 | 11.80 | 12.05 | 43,368 | +0.05(+0.42%) |
Oct 04, 2023 | 11.80 | 12.02 | 11.75 | 12.00 | 47,675 | +0.10(+0.84%) |
Oct 03, 2023 | 12.06 | 12.35 | 11.85 | 11.90 | 51,658 | -0.53(-4.26%) |
Oct 02, 2023 | 12.36 | 12.50 | 12.26 | 12.43 | 39,406 | -0.04(-0.32%) |
Sep 29, 2023 | 12.48 | 12.51 | 12.19 | 12.47 | 62,695 | +0.23(+1.88%) |
Sep 28, 2023 | 12.01 | 12.40 | 12.01 | 12.24 | 33,994 | +0.15(+1.24%) |
Sep 27, 2023 | 12.01 | 12.17 | 11.84 | 12.09 | 50,796 | +0.18(+1.51%) |
Sep 26, 2023 | 11.97 | 12.08 | 11.81 | 11.91 | 51,560 | -0.18(-1.49%) |
Sep 25, 2023 | 12.01 | 12.12 | 12.03 | 12.09 | 42,310 | -0.21(-1.71%) |
Sep 22, 2023 | 12.24 | 12.79 | 12.09 | 12.30 | 41,892 | +0.43(+3.62%) |
Sep 21, 2023 | 12.07 | 12.07 | 11.50 | 11.87 | 219,844 | -0.40(-3.26%) |
Sep 20, 2023 | 12.50 | 12.65 | 12.20 | 12.27 | 33,954 | -0.23(-1.84%) |
Sep 19, 2023 | 12.36 | 12.64 | 12.27 | 12.50 | 85,112 | +0.04(+0.32%) |
Sep 18, 2023 | 12.67 | 12.77 | 12.04 | 12.46 | 122,376 | -0.42(-3.26%) |
Sep 15, 2023 | 13.14 | 13.15 | 12.53 | 12.88 | 94,846 | -0.27(-2.05%) |
Sep 14, 2023 | 12.85 | 13.37 | 12.83 | 13.15 | 118,679 | +0.37(+2.90%) |
Sep 13, 2023 | 13.04 | 13.23 | 12.71 | 12.78 | 29,774 | -0.29(-2.22%) |
Sep 12, 2023 | 13.17 | 13.45 | 13.06 | 13.07 | 32,196 | -0.11(-0.83%) |
Sep 11, 2023 | 13.73 | 13.92 | 12.86 | 13.18 | 49,738 | -0.30(-2.23%) |
Sep 08, 2023 | 13.90 | 13.97 | 13.27 | 13.48 | 55,132 | -0.50(-3.58%) |
Sep 07, 2023 | 14.08 | 14.34 | 13.86 | 13.98 | 37,614 | -0.45(-3.12%) |
Sep 06, 2023 | 14.20 | 14.61 | 14.19 | 14.43 | 48,909 | +0.22(+1.55%) |
Sep 05, 2023 | 13.84 | 14.22 | 13.68 | 14.21 | 45,378 | +0.25(+1.79%) |
Sep 01, 2023 | 14.23 | 14.23 | 13.85 | 13.96 | 110,208 | +0.05(+0.36%) |
Aug 31, 2023 | 14.00 | 14.20 | 13.82 | 13.91 | 110,109 | -0.06(-0.43%) |
Aug 30, 2023 | 13.80 | 14.36 | 13.04 | 13.97 | 137,667 | +0.22(+1.60%) |
Aug 29, 2023 | 13.05 | 14.76 | 12.55 | 13.75 | 264,430 | +1.62(+13.36%) |
Aug 28, 2023 | 12.43 | 12.43 | 12.02 | 12.13 | 59,239 | +0.17(+1.42%) |
Aug 25, 2023 | 11.88 | 12.00 | 11.70 | 11.96 | 77,829 | +0.05(+0.42%) |
Aug 24, 2023 | 11.99 | 12.15 | 11.65 | 11.91 | 81,783 | -0.09(-0.75%) |
Aug 23, 2023 | 12.27 | 12.39 | 12.00 | 12.00 | 38,695 | -0.29(-2.36%) |
Aug 22, 2023 | 12.21 | 12.29 | 11.84 | 12.29 | 54,541 | +0.14(+1.15%) |
Aug 21, 2023 | 12.45 | 12.48 | 12.10 | 12.15 | 39,032 | -0.33(-2.64%) |
Aug 18, 2023 | 12.66 | 12.70 | 12.37 | 12.48 | 36,691 | -0.37(-2.88%) |
Aug 17, 2023 | 13.21 | 13.21 | 12.45 | 12.85 | 92,786 | +0.34(+2.72%) |
Aug 16, 2023 | 13.02 | 13.04 | 12.32 | 12.51 | 50,334 | -0.64(-4.87%) |
Aug 15, 2023 | 13.77 | 13.77 | 13.06 | 13.15 | 76,194 | -0.66(-4.78%) |
Aug 14, 2023 | 13.90 | 14.06 | 13.75 | 13.81 | 29,747 | -0.40(-2.81%) |
Aug 11, 2023 | 14.17 | 14.48 | 14.06 | 14.21 | 67,206 | -0.14(-0.98%) |
Aug 10, 2023 | 14.43 | 14.65 | 14.14 | 14.35 | 48,511 | +0.22(+1.56%) |
Aug 09, 2023 | 14.37 | 14.37 | 13.97 | 14.13 | 29,410 | -0.25(-1.74%) |
Aug 08, 2023 | 14.30 | 14.50 | 14.15 | 14.38 | 53,143 | -0.24(-1.64%) |
Aug 07, 2023 | 14.75 | 14.83 | 14.55 | 14.62 | 24,533 | -0.13(-0.88%) |
Aug 04, 2023 | 15.28 | 15.28 | 14.65 | 14.75 | 26,280 | -0.13(-0.87%) |
Aug 03, 2023 | 14.62 | 15.05 | 14.52 | 14.88 | 29,563 | +0.41(+2.83%) |
Aug 02, 2023 | 15.05 | 15.05 | 14.38 | 14.47 | 59,341 | -0.44(-2.95%) |
Aug 01, 2023 | 15.04 | 15.16 | 14.86 | 14.91 | 21,032 | -0.31(-2.04%) |
Jul 31, 2023 | 15.43 | 15.67 | 15.17 | 15.22 | 65,335 | -0.30(-1.93%) |
Jul 28, 2023 | 15.45 | 15.83 | 15.43 | 15.52 | 42,567 | +0.50(+3.33%) |
Jul 27, 2023 | 15.44 | 15.59 | 14.97 | 15.02 | 25,770 | -0.34(-2.21%) |
Jul 26, 2023 | 14.98 | 15.76 | 14.93 | 15.36 | 33,796 | +0.39(+2.61%) |
Jul 25, 2023 | 15.29 | 15.58 | 14.91 | 14.97 | 59,246 | -0.03(-0.20%) |
Jul 24, 2023 | 15.47 | 15.58 | 14.84 | 15.00 | 73,788 | +0.19(+1.28%) |
Jul 21, 2023 | 14.95 | 14.95 | 14.66 | 14.81 | 19,896 | +0.07(+0.47%) |
Jul 20, 2023 | 14.86 | 14.91 | 14.70 | 14.74 | 26,665 | -0.11(-0.74%) |
Jul 19, 2023 | 15.00 | 15.00 | 14.70 | 14.85 | 25,549 | +0.05(+0.34%) |
Jul 18, 2023 | 14.96 | 15.10 | 14.74 | 14.80 | 11,831 | -0.26(-1.73%) |
Jul 17, 2023 | 15.24 | 15.34 | 15.02 | 15.06 | 50,364 | -0.37(-2.40%) |
Jul 14, 2023 | 14.94 | 15.44 | 14.92 | 15.43 | 48,570 | +0.23(+1.51%) |
Jul 13, 2023 | 14.98 | 15.54 | 14.63 | 15.20 | 72,067 | +0.42(+2.84%) |
Jul 12, 2023 | 14.97 | 15.22 | 14.68 | 14.78 | 38,498 | +0.38(+2.64%) |
Jul 11, 2023 | 14.30 | 14.50 | 14.14 | 14.40 | 22,700 | +0.11(+0.77%) |
Jul 10, 2023 | 13.94 | 14.50 | 13.90 | 14.29 | 30,659 | +0.21(+1.49%) |
Jul 07, 2023 | 13.50 | 14.29 | 13.15 | 14.08 | 110,468 | +0.77(+5.79%) |
Jul 06, 2023 | 13.94 | 14.02 | 13.04 | 13.31 | 197,749 | -0.59(-4.24%) |
Jul 05, 2023 | 14.61 | 14.61 | 13.77 | 13.90 | 83,201 | -0.82(-5.57%) |
Jul 03, 2023 | 14.26 | 14.99 | 14.26 | 14.72 | 17,602 | +0.64(+4.55%) |
Jun 30, 2023 | 14.15 | 14.37 | 14.01 | 14.08 | 33,440 | -0.01(-0.07%) |
Jun 29, 2023 | 14.20 | 14.63 | 13.97 | 14.09 | 43,776 | -0.31(-2.15%) |
Jun 28, 2023 | 14.39 | 14.54 | 14.04 | 14.40 | 42,570 | +0.01(+0.07%) |
Jun 27, 2023 | 14.18 | 14.46 | 14.03 | 14.39 | 13,749 | +0.53(+3.82%) |
Jun 26, 2023 | 14.07 | 14.39 | 13.84 | 13.86 | 51,826 | -0.22(-1.54%) |
Jun 23, 2023 | 14.14 | 14.58 | 13.95 | 14.08 | 36,672 | -0.38(-2.63%) |
Jun 22, 2023 | 14.64 | 14.88 | 14.42 | 14.46 | 42,081 | -0.17(-1.13%) |
Jun 21, 2023 | 14.16 | 15.23 | 14.16 | 14.62 | 104,149 | +0.67(+4.82%) |
Jun 20, 2023 | 15.60 | 15.60 | 13.85 | 13.95 | 250,208 | -2.06(-12.89%) |
Jun 16, 2023 | 16.19 | 16.21 | 15.59 | 16.01 | 75,015 | +0.07(+0.43%) |
Jun 15, 2023 | 15.76 | 16.07 | 15.58 | 15.95 | 56,879 | +0.19(+1.24%) |
Jun 14, 2023 | 15.97 | 16.33 | 15.60 | 15.75 | 40,624 | -0.25(-1.58%) |
Jun 13, 2023 | 15.97 | 16.36 | 15.79 | 16.00 | 45,561 | +0.39(+2.49%) |
Jun 12, 2023 | 15.88 | 16.07 | 15.59 | 15.61 | 17,086 | -0.36(-2.25%) |
Jun 09, 2023 | 16.09 | 16.30 | 15.92 | 15.97 | 6,162 | -0.18(-1.09%) |
Jun 08, 2023 | 16.02 | 16.42 | 15.83 | 16.15 | 22,883 | +0.30(+1.90%) |
Jun 07, 2023 | 16.57 | 16.93 | 15.76 | 15.85 | 216,823 | -0.49(-2.98%) |
Jun 06, 2023 | 15.73 | 16.65 | 15.73 | 16.34 | 84,049 | +0.42(+2.63%) |
Jun 05, 2023 | 15.76 | 16.13 | 15.48 | 15.92 | 68,762 | +0.12(+0.74%) |
Jun 02, 2023 | 15.83 | 16.13 | 15.51 | 15.80 | 84,693 | +0.28(+1.82%) |