Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.50 | 20.50 | 19.69 | 20.11 | 33,330 | -0.09(-0.44%) |
Apr 29, 2024 | 20.59 | 20.59 | 20.05 | 20.20 | 6,713 | -0.38(-1.85%) |
Apr 26, 2024 | 20.67 | 20.67 | 20.37 | 20.58 | 3,092 | +0.15(+0.73%) |
Apr 25, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 444 | -0.30(-1.45%) |
Apr 24, 2024 | 20.77 | 20.77 | 20.73 | 20.73 | 812 | +0.00(+0.02%) |
Apr 23, 2024 | 20.05 | 20.73 | 20.05 | 20.73 | 5,762 | +0.22(+1.06%) |
Apr 19, 2024 | 20.51 | 674 | +0.28(+1.38%) | |||
Apr 18, 2024 | 20.01 | 20.61 | 20.01 | 20.23 | 5,427 | -0.01(-0.05%) |
Apr 17, 2024 | 20.04 | 20.52 | 20.04 | 20.24 | 3,014 | +0.38(+1.91%) |
Apr 16, 2024 | 20.31 | 20.57 | 19.52 | 19.86 | 19,528 | -0.24(-1.20%) |
Apr 15, 2024 | 20.00 | 20.17 | 19.95 | 20.10 | 8,028 | +0.20(+1.01%) |
Apr 12, 2024 | 20.14 | 20.14 | 19.86 | 19.90 | 14,239 | -0.45(-2.21%) |
Apr 11, 2024 | 20.20 | 20.40 | 19.55 | 20.35 | 6,361 | +0.14(+0.69%) |
Apr 10, 2024 | 20.21 | 20.24 | 19.98 | 20.21 | 3,507 | +0.11(+0.52%) |
Apr 09, 2024 | 19.80 | 20.20 | 19.80 | 20.11 | 2,532 | -0.11(-0.54%) |
Apr 08, 2024 | 20.31 | 20.35 | 19.01 | 20.21 | 7,551 | -0.23(-1.15%) |
Apr 05, 2024 | 20.65 | 20.65 | 20.45 | 20.45 | 1,028 | -0.15(-0.73%) |
Apr 04, 2024 | 20.76 | 20.92 | 20.33 | 20.60 | 2,838 | -0.23(-1.10%) |
Apr 03, 2024 | 20.92 | 21.19 | 20.67 | 20.83 | 12,320 | -0.02(-0.07%) |
Apr 02, 2024 | 20.75 | 20.84 | 20.75 | 20.84 | 795 | -0.37(-1.72%) |
Apr 01, 2024 | 20.55 | 21.25 | 20.50 | 21.21 | 3,845 | +0.37(+1.78%) |
Mar 28, 2024 | 20.56 | 21.30 | 20.30 | 20.84 | 5,785 | +0.09(+0.43%) |
Mar 27, 2024 | 21.50 | 21.50 | 20.31 | 20.75 | 7,355 | -0.75(-3.51%) |
Mar 26, 2024 | 21.65 | 21.65 | 21.31 | 21.50 | 4,263 | -0.50(-2.25%) |
Mar 25, 2024 | 22.60 | 22.60 | 21.72 | 22.00 | 9,353 | -0.30(-1.35%) |
Mar 22, 2024 | 22.33 | 22.40 | 22.10 | 22.30 | 5,988 | -0.25(-1.11%) |
Mar 21, 2024 | 21.61 | 22.99 | 21.61 | 22.55 | 8,087 | +0.60(+2.76%) |
Mar 20, 2024 | 22.30 | 22.30 | 21.31 | 21.95 | 7,748 | -0.35(-1.59%) |
Mar 19, 2024 | 22.56 | 22.56 | 22.10 | 22.30 | 4,034 | -0.37(-1.63%) |
Mar 18, 2024 | 22.32 | 23.20 | 21.79 | 22.67 | 14,835 | +0.05(+0.20%) |
Mar 15, 2024 | 21.82 | 22.74 | 21.82 | 22.62 | 4,816 | -0.16(-0.68%) |
Mar 14, 2024 | 22.87 | 23.44 | 22.12 | 22.78 | 12,877 | -0.13(-0.57%) |
Mar 13, 2024 | 23.92 | 23.98 | 22.85 | 22.91 | 36,078 | -0.98(-4.10%) |
Mar 12, 2024 | 23.47 | 23.96 | 23.15 | 23.89 | 15,973 | +0.56(+2.40%) |
Mar 11, 2024 | 23.32 | 23.33 | 22.81 | 23.33 | 6,789 | +0.17(+0.73%) |
Mar 08, 2024 | 23.13 | 23.33 | 23.11 | 23.16 | 7,974 | -0.00(-0.02%) |
Mar 07, 2024 | 22.74 | 23.16 | 22.74 | 23.16 | 4,589 | +0.46(+2.05%) |
Mar 06, 2024 | 22.99 | 23.33 | 22.70 | 22.70 | 19,145 | -0.22(-0.96%) |
Mar 05, 2024 | 22.57 | 23.18 | 22.55 | 22.92 | 4,467 | +0.14(+0.63%) |
Mar 04, 2024 | 23.34 | 23.34 | 22.52 | 22.78 | 12,797 | -0.57(-2.45%) |
Mar 01, 2024 | 21.73 | 23.41 | 21.73 | 23.35 | 23,205 | +1.35(+6.14%) |
Feb 29, 2024 | 21.31 | 22.02 | 21.31 | 22.00 | 8,632 | +0.40(+1.85%) |
Feb 28, 2024 | 21.68 | 22.19 | 21.60 | 21.60 | 27,536 | +0.05(+0.21%) |
Feb 27, 2024 | 21.27 | 21.78 | 21.27 | 21.55 | 7,296 | -0.04(-0.16%) |
Feb 26, 2024 | 21.32 | 21.77 | 21.29 | 21.59 | 4,004 | -0.09(-0.43%) |
Feb 23, 2024 | 21.42 | 21.70 | 21.40 | 21.68 | 6,210 | +0.45(+2.11%) |
Feb 22, 2024 | 21.70 | 21.70 | 21.10 | 21.23 | 9,666 | -0.48(-2.20%) |
Feb 21, 2024 | 21.75 | 22.15 | 21.29 | 21.71 | 20,683 | -0.04(-0.18%) |
Feb 20, 2024 | 21.29 | 21.75 | 21.03 | 21.75 | 5,810 | +0.32(+1.49%) |
Feb 16, 2024 | 21.01 | 21.97 | 21.01 | 21.43 | 15,100 | +0.14(+0.68%) |
Feb 15, 2024 | 21.00 | 21.48 | 20.98 | 21.29 | 9,756 | +0.38(+1.79%) |
Feb 14, 2024 | 20.70 | 21.63 | 20.70 | 20.91 | 7,378 | +0.50(+2.47%) |
Feb 13, 2024 | 20.43 | 20.90 | 20.41 | 20.41 | 11,990 | -0.07(-0.34%) |
Feb 12, 2024 | 20.49 | 20.80 | 20.12 | 20.48 | 8,932 | +0.23(+1.11%) |
Feb 09, 2024 | 20.10 | 20.44 | 20.10 | 20.25 | 3,222 | +0.14(+0.70%) |
Feb 08, 2024 | 20.58 | 20.58 | 20.03 | 20.11 | 5,590 | -0.29(-1.42%) |
Feb 07, 2024 | 20.60 | 20.65 | 20.38 | 20.40 | 4,224 | -0.28(-1.35%) |
Feb 06, 2024 | 20.72 | 20.88 | 20.54 | 20.68 | 2,698 | +0.26(+1.27%) |
Feb 05, 2024 | 20.30 | 20.43 | 20.30 | 20.42 | 5,832 | -0.09(-0.44%) |
Feb 02, 2024 | 20.48 | 20.65 | 20.40 | 20.51 | 4,681 | -0.24(-1.16%) |
Feb 01, 2024 | 21.04 | 21.04 | 20.30 | 20.75 | 10,244 | -0.24(-1.14%) |
Jan 31, 2024 | 20.81 | 20.99 | 20.36 | 20.99 | 9,693 | +0.14(+0.68%) |
Jan 30, 2024 | 20.49 | 20.85 | 20.48 | 20.85 | 6,740 | +0.30(+1.45%) |
Jan 29, 2024 | 20.73 | 20.85 | 20.51 | 20.55 | 9,372 | -0.31(-1.50%) |
Jan 26, 2024 | 20.55 | 20.91 | 20.45 | 20.86 | 6,536 | +0.21(+1.03%) |
Jan 25, 2024 | 20.73 | 20.88 | 20.65 | 20.65 | 3,268 | -0.25(-1.20%) |
Jan 24, 2024 | 20.48 | 20.98 | 20.48 | 20.90 | 12,736 | +0.25(+1.20%) |
Jan 23, 2024 | 20.71 | 20.86 | 20.44 | 20.65 | 5,706 | +0.10(+0.50%) |
Jan 22, 2024 | 20.90 | 20.97 | 20.55 | 20.55 | 5,690 | -0.30(-1.44%) |
Jan 19, 2024 | 20.59 | 20.99 | 20.41 | 20.85 | 11,024 | +0.07(+0.34%) |
Jan 18, 2024 | 20.59 | 20.80 | 20.41 | 20.78 | 6,056 | +0.31(+1.50%) |
Jan 17, 2024 | 20.31 | 20.75 | 20.30 | 20.47 | 1,902 | +0.14(+0.70%) |
Jan 16, 2024 | 20.44 | 20.55 | 20.10 | 20.33 | 4,484 | -0.25(-1.21%) |
Jan 12, 2024 | 20.15 | 20.79 | 20.15 | 20.58 | 5,590 | +0.43(+2.13%) |
Jan 11, 2024 | 20.50 | 20.50 | 20.01 | 20.15 | 5,455 | -0.45(-2.18%) |
Jan 10, 2024 | 20.70 | 20.80 | 20.41 | 20.60 | 12,008 | -0.45(-2.14%) |
Jan 09, 2024 | 21.27 | 21.47 | 20.44 | 21.05 | 13,085 | +0.04(+0.19%) |
Jan 08, 2024 | 21.73 | 21.73 | 20.63 | 21.01 | 5,167 | -0.24(-1.13%) |
Jan 05, 2024 | 21.41 | 21.41 | 20.50 | 21.25 | 22,211 | +0.32(+1.53%) |
Jan 04, 2024 | 19.90 | 21.00 | 19.80 | 20.93 | 31,898 | +1.46(+7.50%) |
Jan 03, 2024 | 18.95 | 19.70 | 18.92 | 19.47 | 7,452 | +0.53(+2.80%) |
Jan 02, 2024 | 19.05 | 19.40 | 18.94 | 18.94 | 14,651 | -0.11(-0.58%) |
Dec 29, 2023 | 19.15 | 19.34 | 18.14 | 19.05 | 11,857 | -0.10(-0.52%) |
Dec 28, 2023 | 19.20 | 19.50 | 19.07 | 19.15 | 35,122 | +0.00(+0.00%) |
Dec 27, 2023 | 19.50 | 19.50 | 18.83 | 19.15 | 8,338 | -0.46(-2.35%) |
Dec 26, 2023 | 19.36 | 19.90 | 19.30 | 19.61 | 3,071 | +0.17(+0.87%) |
Dec 22, 2023 | 19.21 | 19.91 | 18.97 | 19.44 | 20,166 | +0.22(+1.14%) |
Dec 21, 2023 | 19.10 | 19.30 | 18.57 | 19.22 | 13,313 | +0.05(+0.26%) |
Dec 20, 2023 | 19.21 | 19.32 | 18.76 | 19.17 | 10,771 | -0.04(-0.23%) |
Dec 19, 2023 | 19.30 | 19.50 | 19.21 | 19.21 | 3,875 | -0.07(-0.34%) |
Dec 18, 2023 | 19.11 | 19.71 | 18.75 | 19.28 | 18,498 | +0.49(+2.61%) |
Dec 15, 2023 | 18.75 | 19.25 | 18.55 | 18.79 | 9,762 | +0.41(+2.23%) |
Dec 14, 2023 | 18.25 | 18.63 | 18.25 | 18.38 | 5,160 | +0.13(+0.71%) |
Dec 13, 2023 | 18.40 | 18.40 | 18.13 | 18.25 | 9,301 | -0.10(-0.54%) |
Dec 12, 2023 | 18.20 | 18.48 | 18.15 | 18.35 | 4,446 | +0.15(+0.82%) |
Dec 11, 2023 | 18.44 | 18.72 | 18.20 | 18.20 | 1,814 | -0.07(-0.38%) |
Dec 08, 2023 | 18.25 | 18.85 | 18.25 | 18.27 | 5,727 | -0.03(-0.16%) |
Dec 07, 2023 | 18.54 | 18.76 | 18.22 | 18.30 | 8,098 | -0.44(-2.35%) |
Dec 06, 2023 | 18.90 | 19.18 | 18.41 | 18.74 | 10,199 | -0.20(-1.06%) |
Dec 05, 2023 | 19.67 | 19.67 | 18.07 | 18.94 | 14,912 | -0.56(-2.87%) |
Dec 04, 2023 | 20.24 | 20.24 | 19.16 | 19.50 | 15,388 | -0.50(-2.50%) |
Dec 01, 2023 | 20.00 | 20.41 | 19.90 | 20.00 | 39,022 | +0.20(+0.98%) |
Nov 30, 2023 | 18.90 | 19.98 | 18.90 | 19.80 | 19,110 | +1.00(+5.35%) |
Nov 29, 2023 | 18.51 | 18.97 | 18.02 | 18.80 | 9,734 | +0.31(+1.68%) |
Nov 28, 2023 | 18.31 | 18.57 | 17.99 | 18.49 | 4,918 | +0.53(+2.96%) |
Nov 27, 2023 | 18.00 | 18.30 | 17.48 | 17.96 | 17,044 | +0.13(+0.72%) |
Nov 24, 2023 | 16.98 | 18.03 | 16.95 | 17.83 | 18,745 | +0.90(+5.32%) |
Nov 22, 2023 | 16.50 | 16.94 | 16.28 | 16.93 | 17,979 | +0.43(+2.61%) |
Nov 21, 2023 | 16.09 | 16.55 | 16.05 | 16.50 | 25,508 | +0.49(+3.06%) |
Nov 20, 2023 | 15.71 | 16.08 | 15.71 | 16.01 | 21,715 | +0.17(+1.07%) |
Nov 17, 2023 | 15.65 | 15.94 | 15.54 | 15.84 | 9,312 | +0.39(+2.52%) |
Nov 16, 2023 | 15.60 | 15.80 | 15.26 | 15.45 | 19,363 | -0.25(-1.59%) |
Nov 15, 2023 | 15.79 | 15.80 | 15.59 | 15.70 | 5,010 | -0.10(-0.60%) |
Nov 14, 2023 | 15.34 | 15.80 | 15.04 | 15.79 | 18,864 | +0.45(+2.90%) |
Nov 13, 2023 | 15.35 | 15.35 | 14.99 | 15.35 | 3,216 | +0.38(+2.54%) |
Nov 10, 2023 | 14.80 | 15.20 | 14.80 | 14.97 | 2,890 | -0.08(-0.53%) |
Nov 09, 2023 | 15.09 | 15.20 | 14.97 | 15.05 | 12,784 | +0.19(+1.28%) |
Nov 08, 2023 | 14.67 | 15.07 | 14.66 | 14.86 | 7,584 | +0.08(+0.54%) |
Nov 07, 2023 | 14.71 | 15.17 | 14.70 | 14.78 | 4,755 | -0.19(-1.27%) |
Nov 06, 2023 | 15.01 | 15.06 | 14.78 | 14.97 | 2,865 | +0.02(+0.13%) |
Nov 03, 2023 | 15.04 | 15.04 | 14.75 | 14.95 | 3,779 | -0.09(-0.60%) |
Nov 02, 2023 | 14.85 | 15.14 | 14.75 | 15.04 | 6,738 | -0.01(-0.07%) |
Nov 01, 2023 | 14.70 | 15.05 | 14.46 | 15.05 | 1,996 | -0.05(-0.33%) |
Oct 31, 2023 | 14.90 | 15.12 | 14.90 | 15.10 | 1,436 | +0.16(+1.05%) |
Oct 30, 2023 | 14.90 | 14.99 | 14.70 | 14.94 | 6,522 | -0.15(-1.00%) |
Oct 27, 2023 | 15.32 | 15.45 | 15.09 | 15.09 | 1,838 | -0.19(-1.22%) |
Oct 26, 2023 | 15.30 | 15.70 | 15.20 | 15.28 | 3,775 | -0.32(-2.07%) |
Oct 25, 2023 | 15.89 | 15.89 | 15.51 | 15.60 | 2,693 | -0.18(-1.12%) |
Oct 24, 2023 | 15.83 | 15.89 | 15.69 | 15.78 | 4,207 | +0.28(+1.81%) |
Oct 23, 2023 | 15.67 | 15.67 | 15.50 | 15.50 | 1,775 | -0.25(-1.59%) |
Oct 20, 2023 | 15.90 | 15.95 | 15.71 | 15.75 | 3,223 | -0.25(-1.56%) |
Oct 19, 2023 | 16.20 | 16.20 | 16.00 | 16.00 | 1,417 | +0.22(+1.39%) |
Oct 18, 2023 | 15.90 | 15.90 | 15.77 | 15.78 | 2,543 | -0.07(-0.44%) |
Oct 17, 2023 | 15.49 | 16.02 | 15.49 | 15.85 | 7,122 | +0.32(+2.06%) |
Oct 16, 2023 | 15.44 | 15.60 | 15.29 | 15.53 | 9,688 | -0.25(-1.58%) |
Oct 13, 2023 | 15.30 | 15.89 | 14.95 | 15.78 | 6,717 | +0.43(+2.80%) |
Oct 12, 2023 | 15.28 | 15.35 | 15.25 | 15.35 | 2,303 | +0.20(+1.31%) |
Oct 11, 2023 | 14.68 | 15.40 | 14.68 | 15.15 | 8,541 | -0.25(-1.61%) |
Oct 09, 2023 | 15.40 | 627 | +0.28(+1.85%) | |||
Oct 06, 2023 | 15.49 | 15.59 | 15.12 | 15.12 | 6,344 | +0.11(+0.73%) |
Oct 05, 2023 | 15.20 | 15.49 | 15.01 | 15.01 | 6,478 | +0.12(+0.80%) |
Oct 04, 2023 | 14.89 | 14.89 | 14.70 | 14.89 | 1,308 | -0.21(-1.42%) |
Oct 03, 2023 | 15.17 | 15.40 | 15.00 | 15.10 | 7,006 | -0.37(-2.36%) |
Oct 02, 2023 | 15.12 | 15.52 | 15.12 | 15.47 | 4,271 | +0.12(+0.78%) |
Sep 29, 2023 | 15.19 | 15.50 | 15.19 | 15.35 | 4,492 | +0.75(+5.14%) |
Sep 28, 2023 | 15.19 | 15.19 | 14.60 | 14.60 | 5,098 | -0.40(-2.67%) |
Sep 27, 2023 | 14.68 | 15.21 | 14.68 | 15.00 | 7,245 | +0.59(+4.10%) |
Sep 26, 2023 | 14.38 | 14.70 | 14.34 | 14.41 | 3,628 | -0.14(-0.97%) |
Sep 25, 2023 | 14.28 | 14.59 | 14.50 | 14.55 | 11,863 | -0.02(-0.16%) |
Sep 22, 2023 | 14.49 | 14.70 | 14.28 | 14.57 | 16,536 | +0.15(+1.07%) |
Sep 21, 2023 | 14.30 | 14.42 | 14.19 | 14.42 | 2,291 | +0.10(+0.69%) |
Sep 20, 2023 | 14.27 | 14.36 | 14.10 | 14.32 | 4,255 | +0.13(+0.92%) |
Sep 19, 2023 | 14.12 | 14.37 | 14.12 | 14.19 | 8,596 | +0.16(+1.14%) |
Sep 18, 2023 | 13.98 | 14.29 | 13.90 | 14.03 | 4,889 | -0.05(-0.36%) |
Sep 15, 2023 | 14.14 | 14.30 | 14.00 | 14.08 | 6,231 | -0.05(-0.35%) |
Sep 14, 2023 | 14.30 | 14.34 | 14.01 | 14.13 | 18,613 | +0.19(+1.35%) |
Sep 13, 2023 | 13.95 | 14.01 | 13.87 | 13.94 | 8,276 | -0.06(-0.42%) |
Sep 12, 2023 | 14.07 | 14.32 | 14.00 | 14.00 | 4,117 | -0.10(-0.67%) |
Sep 11, 2023 | 14.12 | 14.12 | 13.95 | 14.10 | 5,693 | +0.04(+0.32%) |
Sep 08, 2023 | 14.02 | 14.12 | 13.90 | 14.05 | 3,478 | +0.09(+0.64%) |
Sep 07, 2023 | 14.06 | 14.12 | 13.91 | 13.96 | 7,131 | -0.03(-0.21%) |
Sep 06, 2023 | 14.00 | 14.00 | 13.99 | 13.99 | 657 | +0.09(+0.65%) |
Sep 05, 2023 | 14.03 | 14.03 | 13.86 | 13.90 | 4,646 | -0.20(-1.42%) |
Sep 01, 2023 | 14.01 | 14.14 | 14.01 | 14.10 | 5,041 | +0.10(+0.71%) |
Aug 31, 2023 | 14.06 | 14.47 | 14.00 | 14.00 | 4,582 | -0.08(-0.57%) |
Aug 30, 2023 | 14.20 | 14.25 | 14.06 | 14.08 | 8,812 | -0.13(-0.91%) |
Aug 29, 2023 | 14.13 | 14.45 | 14.10 | 14.21 | 12,798 | +0.07(+0.50%) |
Aug 28, 2023 | 14.07 | 14.21 | 13.88 | 14.14 | 5,755 | +0.04(+0.28%) |
Aug 25, 2023 | 14.40 | 14.40 | 14.10 | 14.10 | 5,171 | -0.01(-0.07%) |
Aug 24, 2023 | 14.14 | 14.14 | 14.11 | 14.11 | 1,233 | -0.13(-0.91%) |
Aug 23, 2023 | 14.15 | 14.25 | 14.15 | 14.24 | 3,844 | +0.09(+0.64%) |
Aug 22, 2023 | 14.31 | 14.46 | 14.15 | 14.15 | 3,945 | +0.05(+0.35%) |
Aug 21, 2023 | 14.26 | 14.26 | 14.10 | 14.10 | 3,964 | -0.40(-2.76%) |
Aug 18, 2023 | 14.36 | 14.53 | 14.36 | 14.50 | 4,384 | -0.14(-0.99%) |
Aug 17, 2023 | 14.35 | 14.64 | 14.33 | 14.64 | 4,726 | +0.13(+0.93%) |
Aug 16, 2023 | 14.46 | 14.71 | 14.45 | 14.51 | 9,394 | +0.16(+1.11%) |
Aug 15, 2023 | 14.21 | 14.51 | 14.21 | 14.35 | 12,847 | +0.00(+0.00%) |
Aug 14, 2023 | 14.60 | 14.71 | 14.30 | 14.35 | 6,501 | -0.28(-1.91%) |
Aug 11, 2023 | 14.69 | 14.70 | 14.12 | 14.63 | 10,455 | -0.07(-0.51%) |
Aug 10, 2023 | 14.31 | 14.71 | 14.31 | 14.71 | 6,095 | +0.30(+2.12%) |
Aug 09, 2023 | 14.45 | 14.48 | 14.11 | 14.40 | 7,256 | +0.21(+1.48%) |
Aug 08, 2023 | 14.11 | 14.46 | 14.11 | 14.19 | 3,912 | -0.41(-2.79%) |
Aug 07, 2023 | 14.42 | 14.67 | 14.13 | 14.60 | 9,933 | +0.30(+2.07%) |
Aug 04, 2023 | 14.31 | 14.31 | 13.99 | 14.30 | 5,848 | +0.00(+0.00%) |
Aug 03, 2023 | 14.30 | 14.44 | 14.27 | 14.30 | 1,923 | +0.20(+1.42%) |
Aug 02, 2023 | 14.10 | 14.19 | 14.00 | 14.10 | 3,889 | -0.18(-1.26%) |
Aug 01, 2023 | 14.28 | 14.40 | 14.00 | 14.28 | 2,943 | -0.14(-0.97%) |
Jul 31, 2023 | 14.43 | 14.44 | 13.92 | 14.42 | 7,177 | +0.04(+0.31%) |
Jul 28, 2023 | 13.96 | 14.40 | 13.83 | 14.38 | 11,509 | +0.34(+2.39%) |
Jul 27, 2023 | 13.95 | 14.23 | 13.88 | 14.04 | 11,729 | +0.02(+0.16%) |
Jul 26, 2023 | 13.91 | 14.08 | 13.89 | 14.02 | 7,082 | +0.05(+0.34%) |
Jul 25, 2023 | 13.94 | 14.02 | 13.81 | 13.97 | 8,568 | +0.11(+0.76%) |
Jul 24, 2023 | 13.94 | 13.96 | 13.80 | 13.86 | 7,067 | +0.01(+0.10%) |
Jul 21, 2023 | 13.92 | 14.07 | 13.42 | 13.85 | 9,925 | -0.14(-1.00%) |
Jul 20, 2023 | 14.04 | 14.04 | 13.90 | 13.99 | 4,381 | -0.10(-0.71%) |
Jul 19, 2023 | 13.78 | 14.19 | 13.78 | 14.09 | 4,872 | +0.12(+0.86%) |
Jul 18, 2023 | 14.24 | 14.30 | 13.90 | 13.97 | 15,993 | -0.16(-1.13%) |
Jul 17, 2023 | 14.24 | 14.24 | 13.90 | 14.13 | 10,057 | -0.06(-0.46%) |
Jul 14, 2023 | 14.28 | 14.31 | 14.20 | 14.20 | 10,115 | -0.11(-0.77%) |
Jul 13, 2023 | 14.22 | 14.44 | 14.22 | 14.30 | 3,134 | +0.06(+0.46%) |
Jul 12, 2023 | 14.08 | 14.44 | 14.01 | 14.24 | 14,757 | +0.24(+1.71%) |
Jul 11, 2023 | 13.93 | 14.07 | 13.82 | 14.00 | 7,797 | +0.00(+0.00%) |
Jul 10, 2023 | 13.87 | 14.00 | 13.87 | 14.00 | 3,234 | +0.01(+0.07%) |
Jul 07, 2023 | 13.87 | 13.99 | 13.86 | 13.99 | 3,354 | +0.13(+0.90%) |
Jul 06, 2023 | 13.90 | 13.90 | 13.80 | 13.86 | 2,158 | +0.13(+0.98%) |
Jul 05, 2023 | 13.91 | 14.18 | 13.72 | 13.73 | 8,394 | -0.20(-1.44%) |
Jul 03, 2023 | 14.15 | 14.25 | 13.90 | 13.93 | 16,730 | -0.19(-1.35%) |
Jun 30, 2023 | 14.00 | 14.52 | 14.00 | 14.12 | 6,187 | +0.12(+0.86%) |
Jun 29, 2023 | 13.85 | 14.11 | 13.85 | 14.00 | 6,723 | +0.06(+0.43%) |
Jun 28, 2023 | 13.75 | 13.95 | 13.70 | 13.94 | 11,307 | -0.02(-0.14%) |
Jun 27, 2023 | 14.05 | 14.10 | 13.82 | 13.96 | 4,866 | -0.06(-0.43%) |
Jun 26, 2023 | 14.05 | 14.11 | 13.99 | 14.02 | 5,652 | -0.08(-0.57%) |
Jun 23, 2023 | 14.41 | 14.41 | 14.05 | 14.10 | 7,673 | -0.01(-0.07%) |
Jun 22, 2023 | 14.15 | 14.34 | 14.11 | 14.11 | 9,451 | -0.04(-0.28%) |
Jun 21, 2023 | 14.50 | 14.50 | 13.99 | 14.15 | 6,237 | -0.02(-0.17%) |
Jun 20, 2023 | 13.99 | 14.19 | 13.85 | 14.17 | 12,685 | +0.18(+1.31%) |
Jun 16, 2023 | 14.12 | 14.12 | 13.99 | 13.99 | 2,856 | -0.08(-0.54%) |
Jun 15, 2023 | 13.85 | 14.19 | 13.85 | 14.07 | 6,323 | +0.09(+0.61%) |
Jun 14, 2023 | 13.73 | 14.27 | 13.73 | 13.98 | 2,069 | +0.33(+2.42%) |
Jun 13, 2023 | 13.98 | 14.03 | 13.64 | 13.65 | 7,973 | -0.41(-2.91%) |
Jun 12, 2023 | 14.01 | 14.07 | 13.80 | 14.06 | 2,155 | +0.16(+1.14%) |
Jun 09, 2023 | 13.84 | 14.15 | 13.71 | 13.90 | 9,653 | -0.21(-1.49%) |
Jun 08, 2023 | 14.03 | 14.20 | 13.98 | 14.11 | 7,224 | +0.01(+0.07%) |
Jun 07, 2023 | 14.26 | 14.49 | 14.02 | 14.10 | 5,529 | -0.20(-1.40%) |
Jun 06, 2023 | 13.98 | 14.52 | 13.98 | 14.30 | 4,219 | +0.15(+1.06%) |
Jun 05, 2023 | 14.16 | 14.51 | 13.70 | 14.15 | 4,410 | -0.15(-1.05%) |
Jun 02, 2023 | 14.15 | 14.70 | 14.07 | 14.30 | 5,732 | +0.41(+2.95%) |
Jun 01, 2023 | 13.66 | 14.51 | 13.64 | 13.89 | 8,076 | +0.09(+0.65%) |
May 31, 2023 | 14.20 | 14.20 | 13.48 | 13.80 | 9,581 | -0.50(-3.50%) |
May 30, 2023 | 14.47 | 14.49 | 14.13 | 14.30 | 14,778 | -0.20(-1.38%) |
May 26, 2023 | 14.70 | 14.78 | 14.50 | 14.50 | 7,004 | -0.25(-1.69%) |
May 25, 2023 | 14.74 | 14.91 | 14.53 | 14.75 | 5,835 | -0.26(-1.73%) |
May 24, 2023 | 15.19 | 15.81 | 15.00 | 15.01 | 22,298 | -0.18(-1.18%) |
May 23, 2023 | 15.25 | 15.29 | 15.19 | 15.19 | 7,063 | -0.21(-1.36%) |
May 22, 2023 | 15.79 | 15.92 | 15.25 | 15.40 | 13,870 | -0.16(-1.03%) |
May 19, 2023 | 15.65 | 15.81 | 15.49 | 15.56 | 2,770 | +0.05(+0.32%) |
May 18, 2023 | 15.67 | 15.77 | 15.19 | 15.51 | 11,533 | -0.49(-3.06%) |
May 17, 2023 | 15.58 | 16.04 | 15.55 | 16.00 | 7,931 | +0.65(+4.23%) |
May 16, 2023 | 15.00 | 15.65 | 15.00 | 15.35 | 11,580 | +0.09(+0.59%) |
May 15, 2023 | 15.49 | 15.49 | 15.06 | 15.26 | 5,787 | -0.04(-0.26%) |
May 12, 2023 | 15.27 | 15.50 | 15.27 | 15.30 | 5,474 | -0.11(-0.71%) |
May 11, 2023 | 15.12 | 15.46 | 14.77 | 15.41 | 14,877 | +0.06(+0.39%) |
May 10, 2023 | 15.49 | 15.49 | 14.98 | 15.35 | 8,241 | -0.06(-0.39%) |
May 09, 2023 | 15.50 | 15.60 | 15.00 | 15.41 | 18,522 | -0.05(-0.32%) |
May 08, 2023 | 15.50 | 15.77 | 15.24 | 15.46 | 39,573 | +0.08(+0.52%) |
May 05, 2023 | 15.97 | 15.97 | 15.38 | 15.38 | 7,729 | +0.37(+2.47%) |
May 04, 2023 | 15.40 | 15.40 | 14.60 | 15.01 | 14,496 | -0.51(-3.25%) |
May 03, 2023 | 15.59 | 15.84 | 15.40 | 15.52 | 5,460 | -0.14(-0.93%) |
May 02, 2023 | 16.55 | 16.58 | 15.50 | 15.66 | 15,848 | -1.00(-6.00%) |