Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.24 | 15.33 | 15.12 | 15.27 | 1,358,625 | +0.23(+1.53%) |
Feb 28, 2024 | 15.45 | 15.51 | 14.94 | 15.04 | 1,363,241 | +0.03(+0.20%) |
Feb 27, 2024 | 14.94 | 15.07 | 14.73 | 15.01 | 654,656 | +0.14(+0.94%) |
Feb 26, 2024 | 14.97 | 15.04 | 14.77 | 14.87 | 654,432 | -0.19(-1.26%) |
Feb 23, 2024 | 14.66 | 15.09 | 14.66 | 15.06 | 826,016 | +0.40(+2.73%) |
Feb 22, 2024 | 14.65 | 15.04 | 14.45 | 14.66 | 2,347,904 | -0.03(-0.20%) |
Feb 21, 2024 | 13.73 | 14.82 | 12.86 | 14.69 | 2,594,446 | +0.54(+3.82%) |
Feb 20, 2024 | 14.04 | 14.23 | 14.04 | 14.15 | 788,051 | -0.11(-0.77%) |
Feb 16, 2024 | 14.35 | 14.35 | 14.13 | 14.26 | 573,645 | -0.26(-1.79%) |
Feb 15, 2024 | 14.29 | 14.53 | 14.22 | 14.52 | 698,302 | +0.38(+2.69%) |
Feb 14, 2024 | 13.97 | 14.16 | 13.86 | 14.14 | 932,999 | +0.38(+2.76%) |
Feb 13, 2024 | 14.09 | 14.19 | 13.73 | 13.76 | 1,210,178 | -0.78(-5.36%) |
Feb 12, 2024 | 14.45 | 14.63 | 14.45 | 14.54 | 821,772 | +0.16(+1.11%) |
Feb 09, 2024 | 14.36 | 14.51 | 14.32 | 14.38 | 503,424 | +0.02(+0.14%) |
Feb 08, 2024 | 14.20 | 14.37 | 14.17 | 14.36 | 697,045 | +0.08(+0.56%) |
Feb 07, 2024 | 14.47 | 14.48 | 14.24 | 14.28 | 895,379 | -0.14(-0.97%) |
Feb 06, 2024 | 14.11 | 14.42 | 14.03 | 14.42 | 440,477 | +0.25(+1.76%) |
Feb 05, 2024 | 14.05 | 14.26 | 13.92 | 14.17 | 545,938 | -0.09(-0.63%) |
Feb 02, 2024 | 14.15 | 14.43 | 14.08 | 14.26 | 688,644 | -0.09(-0.63%) |
Feb 01, 2024 | 14.15 | 14.37 | 14.14 | 14.35 | 950,940 | +0.27(+1.92%) |
Jan 31, 2024 | 14.29 | 14.55 | 14.06 | 14.08 | 575,796 | -0.21(-1.47%) |
Jan 30, 2024 | 14.54 | 14.61 | 14.27 | 14.29 | 861,649 | -0.40(-2.72%) |
Jan 29, 2024 | 14.55 | 14.81 | 14.42 | 14.69 | 486,312 | +0.14(+0.96%) |
Jan 26, 2024 | 14.56 | 14.58 | 14.41 | 14.55 | 456,864 | +0.10(+0.69%) |
Jan 25, 2024 | 14.39 | 14.46 | 14.24 | 14.45 | 638,719 | +0.24(+1.69%) |
Jan 24, 2024 | 14.56 | 14.56 | 14.12 | 14.21 | 621,282 | -0.13(-0.91%) |
Jan 23, 2024 | 14.64 | 14.68 | 14.20 | 14.34 | 577,984 | -0.16(-1.10%) |
Jan 22, 2024 | 14.19 | 14.58 | 14.14 | 14.50 | 605,486 | +0.45(+3.20%) |
Jan 19, 2024 | 13.95 | 14.06 | 13.73 | 14.05 | 459,199 | +0.16(+1.15%) |
Jan 18, 2024 | 13.97 | 13.97 | 13.77 | 13.89 | 414,582 | +0.04(+0.29%) |
Jan 17, 2024 | 13.88 | 13.98 | 13.76 | 13.85 | 486,153 | -0.19(-1.35%) |
Jan 16, 2024 | 13.90 | 14.05 | 13.81 | 14.04 | 587,150 | -0.02(-0.14%) |
Jan 12, 2024 | 14.51 | 14.56 | 14.05 | 14.06 | 371,570 | -0.21(-1.47%) |
Jan 11, 2024 | 14.33 | 14.37 | 14.12 | 14.27 | 336,870 | -0.16(-1.11%) |
Jan 10, 2024 | 14.21 | 14.43 | 14.18 | 14.43 | 330,367 | +0.16(+1.12%) |
Jan 09, 2024 | 14.17 | 14.35 | 14.12 | 14.27 | 280,402 | -0.15(-1.04%) |
Jan 08, 2024 | 14.22 | 14.44 | 14.15 | 14.42 | 445,876 | +0.25(+1.76%) |
Jan 05, 2024 | 14.18 | 14.42 | 14.08 | 14.17 | 398,197 | -0.14(-0.98%) |
Jan 04, 2024 | 14.57 | 14.57 | 14.28 | 14.31 | 471,840 | -0.15(-1.04%) |
Jan 03, 2024 | 14.75 | 14.75 | 14.44 | 14.46 | 660,634 | -0.40(-2.69%) |
Jan 02, 2024 | 14.70 | 14.88 | 14.59 | 14.86 | 797,033 | +0.05(+0.34%) |
Dec 29, 2023 | 14.85 | 14.95 | 14.73 | 14.81 | 450,407 | -0.11(-0.74%) |
Dec 28, 2023 | 14.97 | 15.04 | 14.87 | 14.92 | 311,175 | -0.11(-0.73%) |
Dec 27, 2023 | 15.08 | 15.16 | 14.99 | 15.03 | 626,260 | +0.00(+0.00%) |
Dec 26, 2023 | 15.16 | 15.25 | 15.00 | 15.03 | 375,035 | -0.11(-0.73%) |
Dec 22, 2023 | 15.14 | 15.32 | 15.05 | 15.14 | 484,416 | +0.04(+0.26%) |
Dec 21, 2023 | 14.99 | 15.11 | 14.95 | 15.10 | 430,094 | +0.23(+1.55%) |
Dec 20, 2023 | 14.99 | 15.33 | 14.84 | 14.87 | 887,399 | -0.14(-0.93%) |
Dec 19, 2023 | 14.73 | 15.03 | 14.73 | 15.01 | 1,114,183 | +0.39(+2.67%) |
Dec 18, 2023 | 14.75 | 14.79 | 14.49 | 14.62 | 614,713 | -0.03(-0.20%) |
Dec 15, 2023 | 15.04 | 15.07 | 14.51 | 14.65 | 2,190,255 | -0.33(-2.20%) |
Dec 14, 2023 | 15.06 | 15.32 | 14.83 | 14.98 | 1,404,184 | -0.02(-0.13%) |
Dec 13, 2023 | 14.45 | 15.02 | 14.27 | 15.00 | 1,031,517 | +0.57(+3.95%) |
Dec 12, 2023 | 14.69 | 14.69 | 14.07 | 14.43 | 1,249,571 | -0.33(-2.24%) |
Dec 11, 2023 | 14.33 | 14.86 | 14.33 | 14.76 | 1,140,672 | +0.42(+2.93%) |
Dec 08, 2023 | 14.33 | 14.49 | 14.21 | 14.34 | 2,123,234 | +0.02(+0.14%) |
Dec 07, 2023 | 14.59 | 14.59 | 14.27 | 14.32 | 875,171 | -0.20(-1.38%) |
Dec 06, 2023 | 14.87 | 14.97 | 14.51 | 14.52 | 998,081 | -0.27(-1.83%) |
Dec 05, 2023 | 14.97 | 14.98 | 14.78 | 14.79 | 939,002 | -0.18(-1.20%) |
Dec 04, 2023 | 14.76 | 15.08 | 14.76 | 14.97 | 938,718 | +0.10(+0.67%) |
Dec 01, 2023 | 14.54 | 14.90 | 14.45 | 14.87 | 980,827 | +0.25(+1.71%) |
Nov 30, 2023 | 14.92 | 14.92 | 14.57 | 14.62 | 986,307 | -0.26(-1.75%) |
Nov 29, 2023 | 14.99 | 15.21 | 14.84 | 14.88 | 2,909,336 | -0.04(-0.27%) |
Nov 28, 2023 | 14.80 | 14.96 | 14.66 | 14.92 | 1,068,996 | +0.10(+0.67%) |
Nov 27, 2023 | 14.81 | 14.95 | 14.71 | 14.82 | 639,062 | -0.14(-0.94%) |
Nov 24, 2023 | 14.78 | 14.97 | 14.75 | 14.96 | 196,469 | +0.23(+1.56%) |
Nov 22, 2023 | 15.01 | 15.15 | 14.72 | 14.73 | 504,753 | -0.13(-0.87%) |
Nov 21, 2023 | 14.74 | 14.93 | 14.74 | 14.86 | 580,773 | +0.08(+0.54%) |
Nov 20, 2023 | 14.74 | 14.87 | 14.59 | 14.78 | 383,320 | +0.00(+0.00%) |
Nov 17, 2023 | 14.58 | 14.80 | 14.48 | 14.78 | 798,831 | +0.39(+2.71%) |
Nov 16, 2023 | 14.62 | 14.66 | 14.32 | 14.39 | 862,448 | -0.26(-1.77%) |
Nov 15, 2023 | 15.01 | 15.11 | 14.64 | 14.65 | 631,024 | -0.41(-2.72%) |
Nov 14, 2023 | 15.00 | 15.14 | 14.82 | 15.06 | 963,731 | +0.60(+4.15%) |
Nov 13, 2023 | 14.35 | 14.58 | 14.29 | 14.46 | 349,927 | -0.06(-0.41%) |
Nov 10, 2023 | 14.52 | 14.58 | 14.35 | 14.52 | 595,627 | +0.10(+0.69%) |
Nov 09, 2023 | 14.60 | 14.68 | 14.34 | 14.42 | 616,736 | -0.06(-0.41%) |
Nov 08, 2023 | 14.48 | 14.51 | 14.35 | 14.48 | 742,614 | +0.05(+0.35%) |
Nov 07, 2023 | 14.39 | 14.55 | 14.31 | 14.43 | 754,900 | -0.05(-0.35%) |
Nov 06, 2023 | 14.65 | 14.73 | 14.31 | 14.48 | 573,572 | -0.24(-1.63%) |
Nov 03, 2023 | 14.47 | 14.85 | 14.35 | 14.72 | 1,001,416 | +0.58(+4.10%) |
Nov 02, 2023 | 14.12 | 14.85 | 13.43 | 14.14 | 1,471,276 | +0.59(+4.35%) |
Nov 01, 2023 | 13.37 | 13.58 | 13.21 | 13.55 | 598,531 | +0.12(+0.89%) |
Oct 31, 2023 | 13.37 | 13.48 | 13.32 | 13.43 | 542,976 | +0.11(+0.83%) |
Oct 30, 2023 | 13.31 | 13.35 | 13.07 | 13.32 | 656,340 | +0.19(+1.45%) |
Oct 27, 2023 | 13.45 | 13.50 | 13.09 | 13.13 | 613,876 | -0.31(-2.31%) |
Oct 26, 2023 | 13.54 | 13.71 | 13.35 | 13.44 | 517,308 | -0.04(-0.30%) |
Oct 25, 2023 | 13.63 | 13.67 | 13.46 | 13.48 | 389,088 | -0.25(-1.82%) |
Oct 24, 2023 | 13.88 | 13.94 | 13.66 | 13.73 | 305,345 | +0.00(+0.00%) |
Oct 23, 2023 | 13.65 | 13.96 | 13.49 | 13.73 | 530,304 | -0.02(-0.15%) |
Oct 20, 2023 | 14.02 | 14.08 | 13.74 | 13.75 | 568,428 | -0.23(-1.65%) |
Oct 19, 2023 | 14.07 | 14.24 | 13.97 | 13.98 | 594,257 | -0.18(-1.27%) |
Oct 18, 2023 | 14.48 | 14.51 | 14.14 | 14.16 | 426,460 | -0.46(-3.15%) |
Oct 17, 2023 | 14.52 | 14.74 | 14.45 | 14.62 | 1,022,086 | +0.03(+0.21%) |
Oct 16, 2023 | 14.56 | 14.97 | 14.42 | 14.59 | 590,692 | +0.42(+2.96%) |
Oct 13, 2023 | 14.05 | 14.20 | 13.88 | 14.17 | 887,062 | +0.14(+1.00%) |
Oct 12, 2023 | 15.10 | 15.10 | 13.94 | 14.03 | 714,954 | -1.06(-7.02%) |
Oct 11, 2023 | 15.16 | 15.34 | 14.99 | 15.09 | 690,705 | -0.05(-0.33%) |
Oct 10, 2023 | 15.01 | 15.34 | 14.94 | 15.14 | 1,897,924 | +0.14(+0.93%) |
Oct 09, 2023 | 15.01 | 15.19 | 14.93 | 15.00 | 956,179 | -0.12(-0.79%) |
Oct 06, 2023 | 14.74 | 15.24 | 14.74 | 15.12 | 762,131 | +0.25(+1.68%) |
Oct 05, 2023 | 14.86 | 15.00 | 14.79 | 14.87 | 677,621 | +0.00(+0.00%) |
Oct 04, 2023 | 14.67 | 14.91 | 14.49 | 14.87 | 742,107 | +0.21(+1.43%) |
Oct 03, 2023 | 14.93 | 15.04 | 14.62 | 14.66 | 835,646 | -0.30(-2.01%) |
Oct 02, 2023 | 14.91 | 15.02 | 14.73 | 14.96 | 572,185 | +0.04(+0.27%) |
Sep 29, 2023 | 15.12 | 15.19 | 14.78 | 14.92 | 637,828 | -0.21(-1.39%) |
Sep 28, 2023 | 15.06 | 15.30 | 15.02 | 15.13 | 702,781 | +0.03(+0.20%) |
Sep 27, 2023 | 15.18 | 15.18 | 14.88 | 15.10 | 571,314 | +0.07(+0.47%) |
Sep 26, 2023 | 14.88 | 15.13 | 14.85 | 15.03 | 411,479 | +0.06(+0.40%) |
Sep 25, 2023 | 14.97 | 15.03 | 14.94 | 14.97 | 400,070 | -0.04(-0.27%) |
Sep 22, 2023 | 15.16 | 15.30 | 15.01 | 15.01 | 397,312 | -0.20(-1.31%) |
Sep 21, 2023 | 15.26 | 15.33 | 15.06 | 15.21 | 387,508 | -0.23(-1.49%) |
Sep 20, 2023 | 15.71 | 15.77 | 15.44 | 15.44 | 333,092 | -0.16(-1.03%) |
Sep 19, 2023 | 15.58 | 15.67 | 15.46 | 15.60 | 311,369 | +0.05(+0.32%) |
Sep 18, 2023 | 15.58 | 15.72 | 15.50 | 15.55 | 326,368 | -0.01(-0.06%) |
Sep 15, 2023 | 15.75 | 15.86 | 15.42 | 15.56 | 1,858,490 | -0.26(-1.64%) |
Sep 14, 2023 | 15.62 | 15.82 | 15.62 | 15.82 | 493,240 | +0.33(+2.13%) |
Sep 13, 2023 | 15.50 | 15.71 | 15.46 | 15.49 | 460,006 | +0.00(+0.00%) |
Sep 12, 2023 | 15.30 | 15.53 | 15.30 | 15.49 | 397,668 | +0.21(+1.37%) |
Sep 11, 2023 | 15.48 | 15.63 | 15.24 | 15.28 | 567,575 | -0.14(-0.91%) |
Sep 08, 2023 | 15.58 | 15.76 | 15.38 | 15.42 | 449,555 | -0.18(-1.15%) |
Sep 07, 2023 | 15.46 | 15.64 | 15.34 | 15.60 | 490,432 | +0.08(+0.52%) |
Sep 06, 2023 | 15.32 | 15.53 | 15.25 | 15.52 | 433,428 | +0.25(+1.64%) |
Sep 05, 2023 | 15.65 | 15.67 | 15.23 | 15.27 | 585,207 | -0.55(-3.48%) |
Sep 01, 2023 | 15.77 | 15.94 | 15.71 | 15.82 | 567,947 | +0.21(+1.35%) |
Aug 31, 2023 | 15.73 | 15.85 | 15.60 | 15.61 | 426,010 | -0.12(-0.76%) |
Aug 30, 2023 | 15.67 | 15.90 | 15.65 | 15.73 | 402,627 | -0.05(-0.32%) |
Aug 29, 2023 | 15.79 | 15.92 | 15.72 | 15.78 | 527,560 | -0.05(-0.32%) |
Aug 28, 2023 | 15.59 | 15.84 | 15.59 | 15.83 | 343,955 | +0.32(+2.06%) |
Aug 25, 2023 | 15.42 | 15.64 | 15.36 | 15.51 | 471,735 | +0.15(+0.98%) |
Aug 24, 2023 | 15.50 | 15.63 | 15.26 | 15.36 | 569,118 | -0.23(-1.48%) |
Aug 23, 2023 | 15.33 | 15.68 | 15.29 | 15.59 | 427,106 | +0.23(+1.50%) |
Aug 22, 2023 | 15.14 | 15.45 | 15.14 | 15.36 | 455,228 | +0.23(+1.52%) |
Aug 21, 2023 | 15.13 | 15.29 | 15.02 | 15.13 | 425,858 | +0.02(+0.13%) |
Aug 18, 2023 | 14.76 | 15.21 | 14.76 | 15.11 | 594,018 | +0.18(+1.21%) |
Aug 17, 2023 | 14.92 | 15.17 | 14.85 | 14.93 | 574,568 | +0.08(+0.54%) |
Aug 16, 2023 | 14.83 | 15.00 | 14.78 | 14.85 | 655,133 | +0.00(+0.00%) |
Aug 15, 2023 | 14.75 | 14.95 | 14.69 | 14.85 | 671,509 | +0.02(+0.13%) |
Aug 14, 2023 | 14.83 | 14.88 | 14.67 | 14.83 | 587,746 | -0.12(-0.80%) |
Aug 11, 2023 | 14.54 | 14.98 | 14.44 | 14.95 | 659,636 | +0.27(+1.84%) |
Aug 10, 2023 | 15.14 | 15.33 | 14.59 | 14.68 | 1,016,660 | -0.48(-3.17%) |
Aug 09, 2023 | 15.21 | 15.23 | 15.00 | 15.16 | 407,899 | -0.04(-0.26%) |
Aug 08, 2023 | 15.19 | 15.29 | 15.00 | 15.20 | 519,688 | -0.21(-1.36%) |
Aug 07, 2023 | 15.56 | 15.64 | 15.02 | 15.41 | 766,571 | -0.02(-0.13%) |
Aug 04, 2023 | 14.89 | 15.66 | 14.79 | 15.43 | 725,846 | +0.58(+3.91%) |
Aug 03, 2023 | 16.43 | 16.47 | 14.70 | 14.85 | 1,348,811 | -0.80(-5.11%) |
Aug 02, 2023 | 15.67 | 15.78 | 15.56 | 15.65 | 431,184 | -0.21(-1.32%) |
Aug 01, 2023 | 15.66 | 15.89 | 15.53 | 15.86 | 484,332 | +0.16(+1.02%) |
Jul 31, 2023 | 15.39 | 15.71 | 15.39 | 15.70 | 583,642 | +0.30(+1.95%) |
Jul 28, 2023 | 15.62 | 15.79 | 15.39 | 15.40 | 332,077 | -0.06(-0.39%) |
Jul 27, 2023 | 15.69 | 15.73 | 15.38 | 15.46 | 361,353 | -0.14(-0.90%) |
Jul 26, 2023 | 15.46 | 15.71 | 15.43 | 15.60 | 398,330 | +0.23(+1.50%) |
Jul 25, 2023 | 15.70 | 15.87 | 15.37 | 15.37 | 302,876 | -0.18(-1.16%) |
Jul 24, 2023 | 15.41 | 15.65 | 15.38 | 15.55 | 325,958 | +0.08(+0.52%) |
Jul 21, 2023 | 16.06 | 16.06 | 15.41 | 15.47 | 473,949 | -0.43(-2.70%) |
Jul 20, 2023 | 15.72 | 15.92 | 15.44 | 15.90 | 507,869 | +0.16(+1.02%) |
Jul 19, 2023 | 15.76 | 15.82 | 15.55 | 15.74 | 343,457 | +0.14(+0.90%) |
Jul 18, 2023 | 15.64 | 15.78 | 15.54 | 15.60 | 452,529 | +0.02(+0.13%) |
Jul 17, 2023 | 15.66 | 15.79 | 15.57 | 15.58 | 469,686 | -0.14(-0.89%) |
Jul 14, 2023 | 15.99 | 16.08 | 15.61 | 15.72 | 471,922 | -0.35(-2.18%) |
Jul 13, 2023 | 16.42 | 16.42 | 15.93 | 16.07 | 527,257 | -0.36(-2.19%) |
Jul 12, 2023 | 16.00 | 16.49 | 15.72 | 16.43 | 710,971 | +0.76(+4.85%) |
Jul 11, 2023 | 15.63 | 15.77 | 15.57 | 15.67 | 700,089 | +0.11(+0.71%) |
Jul 10, 2023 | 14.99 | 15.92 | 14.99 | 15.56 | 1,089,965 | +0.57(+3.80%) |
Jul 07, 2023 | 14.74 | 15.11 | 14.74 | 14.99 | 472,353 | +0.34(+2.32%) |
Jul 06, 2023 | 14.73 | 14.87 | 14.53 | 14.65 | 425,444 | -0.18(-1.21%) |
Jul 05, 2023 | 15.00 | 15.07 | 14.80 | 14.83 | 482,318 | -0.29(-1.92%) |
Jul 03, 2023 | 15.06 | 15.24 | 15.06 | 15.12 | 206,695 | -0.10(-0.66%) |
Jun 30, 2023 | 15.31 | 15.37 | 15.20 | 15.22 | 445,947 | +0.03(+0.20%) |
Jun 29, 2023 | 14.78 | 15.30 | 14.76 | 15.19 | 613,948 | +0.50(+3.40%) |
Jun 28, 2023 | 14.95 | 15.01 | 14.64 | 14.69 | 779,762 | -0.29(-1.94%) |
Jun 27, 2023 | 14.90 | 15.12 | 14.84 | 14.98 | 446,767 | +0.08(+0.54%) |
Jun 26, 2023 | 15.13 | 15.24 | 14.88 | 14.90 | 500,717 | -0.20(-1.32%) |
Jun 23, 2023 | 15.26 | 15.42 | 15.02 | 15.10 | 807,616 | -0.32(-2.08%) |
Jun 22, 2023 | 15.40 | 15.45 | 15.20 | 15.42 | 610,890 | +0.01(+0.06%) |
Jun 21, 2023 | 15.49 | 15.65 | 15.37 | 15.41 | 731,416 | -0.09(-0.58%) |
Jun 20, 2023 | 15.39 | 15.64 | 15.35 | 15.50 | 712,417 | +0.11(+0.71%) |
Jun 16, 2023 | 15.46 | 15.46 | 15.24 | 15.39 | 2,005,183 | +0.08(+0.52%) |
Jun 15, 2023 | 15.06 | 15.32 | 14.99 | 15.31 | 638,664 | +0.13(+0.86%) |
Jun 14, 2023 | 15.36 | 15.39 | 14.98 | 15.18 | 562,312 | -0.20(-1.30%) |
Jun 13, 2023 | 15.24 | 15.49 | 15.24 | 15.38 | 544,637 | +0.19(+1.25%) |
Jun 12, 2023 | 15.01 | 15.31 | 14.89 | 15.19 | 646,452 | +0.14(+0.93%) |
Jun 09, 2023 | 15.53 | 15.58 | 15.04 | 15.05 | 495,519 | -0.50(-3.22%) |
Jun 08, 2023 | 15.88 | 15.98 | 15.54 | 15.55 | 648,390 | -0.43(-2.69%) |
Jun 07, 2023 | 15.59 | 15.99 | 15.49 | 15.98 | 1,322,950 | +0.52(+3.36%) |
Jun 06, 2023 | 15.09 | 15.53 | 14.97 | 15.46 | 1,615,824 | +0.37(+2.45%) |
Jun 05, 2023 | 15.27 | 15.32 | 14.85 | 15.09 | 834,272 | -0.32(-2.08%) |
Jun 02, 2023 | 15.25 | 15.53 | 15.11 | 15.41 | 1,640,158 | +0.40(+2.66%) |
Jun 01, 2023 | 15.02 | 15.24 | 14.88 | 15.01 | 636,703 | -0.01(-0.07%) |
May 31, 2023 | 15.22 | 15.33 | 14.81 | 15.02 | 528,897 | -0.30(-1.96%) |
May 30, 2023 | 15.38 | 15.42 | 15.22 | 15.32 | 371,005 | +0.03(+0.20%) |
May 26, 2023 | 15.29 | 15.30 | 15.04 | 15.29 | 455,866 | +0.05(+0.33%) |
May 25, 2023 | 15.18 | 15.32 | 15.10 | 15.24 | 491,078 | -0.05(-0.33%) |
May 24, 2023 | 15.43 | 15.43 | 15.15 | 15.29 | 386,332 | -0.17(-1.10%) |
May 23, 2023 | 15.33 | 15.67 | 15.27 | 15.46 | 419,305 | +0.11(+0.72%) |
May 22, 2023 | 15.38 | 15.46 | 15.07 | 15.35 | 360,630 | +0.06(+0.39%) |
May 19, 2023 | 15.58 | 15.70 | 15.14 | 15.29 | 373,601 | -0.17(-1.10%) |
May 18, 2023 | 15.07 | 15.50 | 15.06 | 15.46 | 533,706 | +0.32(+2.11%) |
May 17, 2023 | 14.95 | 15.21 | 14.83 | 15.14 | 587,916 | +0.30(+2.02%) |
May 16, 2023 | 14.89 | 15.06 | 14.69 | 14.84 | 441,245 | -0.21(-1.40%) |
May 15, 2023 | 15.08 | 15.08 | 14.79 | 15.05 | 342,459 | +0.06(+0.40%) |
May 12, 2023 | 15.19 | 15.29 | 14.70 | 14.99 | 708,162 | -0.11(-0.73%) |
May 11, 2023 | 14.77 | 15.22 | 14.77 | 15.10 | 674,431 | +0.18(+1.21%) |
May 10, 2023 | 15.35 | 15.35 | 14.85 | 14.92 | 590,518 | -0.17(-1.13%) |
May 09, 2023 | 15.00 | 15.21 | 14.93 | 15.09 | 876,702 | +0.04(+0.27%) |
May 08, 2023 | 14.85 | 15.06 | 14.78 | 15.05 | 591,514 | +0.22(+1.48%) |
May 05, 2023 | 14.40 | 14.91 | 14.40 | 14.83 | 683,923 | +0.63(+4.44%) |
May 04, 2023 | 14.43 | 14.79 | 14.01 | 14.20 | 657,127 | -0.29(-2.00%) |
May 03, 2023 | 14.50 | 15.11 | 14.08 | 14.49 | 1,155,989 | +1.10(+8.22%) |
May 02, 2023 | 13.58 | 13.61 | 13.21 | 13.39 | 487,872 | -0.30(-2.19%) |
May 01, 2023 | 13.47 | 13.80 | 13.40 | 13.69 | 586,401 | +0.15(+1.11%) |
Apr 28, 2023 | 13.46 | 13.77 | 13.43 | 13.54 | 591,958 | +0.09(+0.67%) |
Apr 27, 2023 | 13.34 | 13.52 | 13.24 | 13.45 | 373,677 | +0.22(+1.66%) |
Apr 26, 2023 | 13.15 | 13.43 | 13.15 | 13.23 | 336,288 | -0.09(-0.68%) |
Apr 25, 2023 | 13.65 | 13.75 | 13.25 | 13.32 | 363,821 | -0.41(-2.99%) |
Apr 24, 2023 | 13.65 | 13.89 | 13.55 | 13.73 | 357,933 | +0.14(+1.03%) |
Apr 21, 2023 | 13.63 | 13.65 | 13.43 | 13.59 | 270,907 | +0.03(+0.22%) |
Apr 20, 2023 | 13.53 | 13.56 | 13.37 | 13.56 | 354,910 | -0.06(-0.44%) |
Apr 19, 2023 | 13.41 | 13.66 | 13.41 | 13.62 | 444,724 | +0.06(+0.44%) |
Apr 18, 2023 | 13.47 | 13.57 | 13.42 | 13.56 | 372,546 | +0.09(+0.67%) |
Apr 17, 2023 | 13.52 | 13.56 | 13.41 | 13.47 | 321,891 | +0.00(+0.00%) |
Apr 14, 2023 | 13.49 | 13.74 | 13.31 | 13.47 | 404,845 | +0.00(+0.00%) |
Apr 13, 2023 | 13.45 | 13.57 | 13.37 | 13.47 | 426,960 | +0.08(+0.60%) |
Apr 12, 2023 | 13.75 | 13.82 | 13.37 | 13.39 | 432,470 | -0.17(-1.25%) |
Apr 11, 2023 | 13.29 | 13.75 | 13.21 | 13.56 | 844,329 | +0.37(+2.81%) |
Apr 10, 2023 | 12.94 | 13.31 | 12.94 | 13.19 | 789,303 | +0.19(+1.46%) |
Apr 06, 2023 | 12.80 | 13.04 | 12.72 | 13.00 | 813,033 | +0.23(+1.80%) |
Apr 05, 2023 | 12.96 | 13.02 | 12.66 | 12.77 | 590,417 | -0.29(-2.22%) |
Apr 04, 2023 | 13.62 | 13.63 | 13.00 | 13.06 | 737,498 | -0.54(-3.97%) |
Apr 03, 2023 | 13.61 | 13.76 | 13.46 | 13.60 | 519,521 | -0.08(-0.58%) |
Mar 31, 2023 | 13.36 | 13.70 | 13.27 | 13.68 | 614,208 | +0.40(+3.01%) |
Mar 30, 2023 | 13.25 | 13.32 | 13.15 | 13.28 | 502,279 | +0.23(+1.76%) |
Mar 29, 2023 | 12.94 | 13.11 | 12.76 | 13.05 | 464,811 | +0.25(+1.95%) |
Mar 28, 2023 | 12.84 | 12.97 | 12.65 | 12.80 | 697,205 | -0.06(-0.47%) |
Mar 27, 2023 | 12.90 | 12.94 | 12.68 | 12.86 | 476,947 | +0.22(+1.74%) |
Mar 24, 2023 | 12.30 | 12.65 | 12.19 | 12.64 | 517,482 | +0.23(+1.85%) |
Mar 23, 2023 | 12.66 | 12.81 | 12.34 | 12.41 | 521,618 | -0.27(-2.13%) |
Mar 22, 2023 | 13.13 | 13.16 | 12.68 | 12.68 | 561,021 | -0.35(-2.69%) |
Mar 21, 2023 | 13.08 | 13.30 | 12.97 | 13.03 | 551,963 | +0.18(+1.40%) |
Mar 20, 2023 | 12.88 | 13.22 | 12.83 | 12.85 | 715,183 | +0.19(+1.50%) |
Mar 17, 2023 | 12.92 | 12.92 | 12.58 | 12.66 | 1,815,583 | -0.31(-2.39%) |
Mar 16, 2023 | 12.55 | 13.11 | 12.38 | 12.97 | 606,977 | +0.22(+1.73%) |
Mar 15, 2023 | 12.61 | 12.77 | 12.36 | 12.75 | 845,523 | -0.25(-1.92%) |
Mar 14, 2023 | 13.28 | 13.40 | 12.83 | 13.00 | 864,003 | +0.11(+0.85%) |
Mar 13, 2023 | 13.15 | 13.27 | 12.85 | 12.89 | 776,146 | -0.64(-4.73%) |
Mar 10, 2023 | 13.73 | 13.78 | 13.31 | 13.53 | 597,923 | -0.27(-1.96%) |
Mar 09, 2023 | 14.15 | 14.25 | 13.68 | 13.80 | 573,727 | -0.27(-1.92%) |
Mar 08, 2023 | 14.12 | 14.14 | 13.90 | 14.07 | 430,098 | +0.03(+0.21%) |
Mar 07, 2023 | 13.97 | 14.05 | 13.77 | 14.04 | 688,523 | +0.14(+1.01%) |
Mar 06, 2023 | 14.12 | 14.15 | 13.75 | 13.90 | 708,737 | -0.29(-2.04%) |
Mar 03, 2023 | 14.14 | 14.25 | 13.98 | 14.19 | 423,616 | +0.13(+0.92%) |
Mar 02, 2023 | 13.56 | 14.07 | 13.56 | 14.06 | 391,005 | +0.11(+0.79%) |