Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.29 | 16.94 | 16.18 | 16.72 | 40,976 | +0.94(+5.96%) |
Apr 29, 2024 | 16.50 | 16.81 | 15.74 | 15.78 | 27,996 | -0.87(-5.23%) |
Apr 26, 2024 | 16.35 | 16.65 | 16.21 | 16.65 | 17,519 | +0.45(+2.78%) |
Apr 25, 2024 | 16.50 | 16.50 | 15.97 | 16.20 | 11,237 | -0.30(-1.82%) |
Apr 24, 2024 | 16.79 | 16.79 | 16.14 | 16.50 | 14,599 | -0.39(-2.31%) |
Apr 23, 2024 | 16.60 | 16.93 | 16.51 | 16.89 | 8,013 | +0.14(+0.84%) |
Apr 22, 2024 | 16.76 | 16.80 | 16.50 | 16.75 | 6,627 | -0.15(-0.89%) |
Apr 19, 2024 | 16.78 | 17.34 | 16.53 | 16.90 | 13,414 | -0.03(-0.18%) |
Apr 18, 2024 | 16.81 | 17.01 | 15.86 | 16.93 | 28,187 | +0.19(+1.14%) |
Apr 17, 2024 | 16.71 | 17.01 | 16.41 | 16.74 | 43,326 | +0.12(+0.72%) |
Apr 16, 2024 | 16.00 | 16.69 | 15.99 | 16.62 | 45,620 | +0.47(+2.91%) |
Apr 15, 2024 | 16.47 | 16.59 | 15.66 | 16.15 | 10,800 | -0.33(-2.00%) |
Apr 12, 2024 | 16.63 | 16.72 | 15.36 | 16.48 | 62,541 | -0.32(-1.90%) |
Apr 11, 2024 | 17.40 | 17.54 | 16.61 | 16.80 | 28,788 | -0.60(-3.45%) |
Apr 10, 2024 | 16.74 | 17.40 | 16.46 | 17.40 | 27,116 | +0.49(+2.90%) |
Apr 09, 2024 | 16.90 | 17.01 | 16.75 | 16.91 | 17,364 | -0.11(-0.65%) |
Apr 08, 2024 | 17.00 | 17.17 | 16.58 | 17.02 | 19,202 | -0.17(-0.99%) |
Apr 05, 2024 | 16.84 | 17.24 | 16.70 | 17.19 | 52,901 | +0.29(+1.72%) |
Apr 04, 2024 | 17.05 | 17.05 | 16.85 | 16.90 | 4,821 | -0.15(-0.88%) |
Apr 03, 2024 | 17.12 | 17.24 | 17.05 | 17.05 | 6,632 | -0.07(-0.41%) |
Apr 02, 2024 | 17.20 | 17.26 | 17.05 | 17.12 | 12,094 | -0.14(-0.81%) |
Apr 01, 2024 | 17.31 | 17.41 | 17.23 | 17.26 | 6,706 | -0.14(-0.80%) |
Mar 28, 2024 | 17.39 | 17.66 | 17.29 | 17.40 | 9,962 | -0.05(-0.29%) |
Mar 27, 2024 | 17.17 | 17.71 | 17.17 | 17.45 | 17,070 | +0.02(+0.11%) |
Mar 26, 2024 | 17.50 | 17.64 | 17.25 | 17.43 | 9,464 | -0.07(-0.40%) |
Mar 25, 2024 | 17.70 | 17.94 | 17.48 | 17.50 | 17,047 | -0.21(-1.19%) |
Mar 22, 2024 | 17.90 | 18.01 | 17.47 | 17.71 | 9,384 | -0.22(-1.23%) |
Mar 21, 2024 | 17.79 | 18.08 | 17.79 | 17.93 | 25,958 | +0.02(+0.11%) |
Mar 20, 2024 | 17.85 | 17.95 | 17.60 | 17.91 | 16,419 | -0.02(-0.11%) |
Mar 19, 2024 | 17.92 | 18.11 | 17.74 | 17.93 | 48,957 | -0.11(-0.61%) |
Mar 18, 2024 | 17.94 | 18.06 | 17.62 | 18.04 | 16,556 | +0.20(+1.12%) |
Mar 15, 2024 | 17.97 | 18.20 | 17.84 | 17.84 | 50,622 | -0.37(-2.03%) |
Mar 14, 2024 | 18.49 | 18.78 | 18.06 | 18.21 | 100,204 | -0.22(-1.19%) |
Mar 13, 2024 | 17.70 | 18.70 | 17.70 | 18.43 | 104,094 | +0.47(+2.62%) |
Mar 12, 2024 | 17.45 | 18.15 | 17.29 | 17.96 | 78,859 | +0.56(+3.22%) |
Mar 11, 2024 | 17.29 | 17.47 | 17.25 | 17.40 | 35,358 | -0.05(-0.29%) |
Mar 08, 2024 | 17.49 | 17.49 | 17.11 | 17.45 | 31,515 | +0.05(+0.29%) |
Mar 07, 2024 | 17.86 | 17.86 | 17.22 | 17.40 | 89,972 | -0.49(-2.71%) |
Mar 06, 2024 | 17.18 | 17.95 | 17.07 | 17.89 | 222,692 | +0.71(+4.10%) |
Mar 05, 2024 | 16.95 | 17.34 | 16.95 | 17.18 | 25,093 | +0.11(+0.64%) |
Mar 04, 2024 | 17.39 | 17.39 | 17.03 | 17.07 | 25,406 | -0.22(-1.27%) |
Mar 01, 2024 | 17.38 | 17.46 | 17.07 | 17.29 | 56,104 | -0.11(-0.63%) |
Feb 29, 2024 | 17.22 | 17.60 | 17.04 | 17.40 | 73,933 | +0.11(+0.64%) |
Feb 28, 2024 | 17.11 | 17.30 | 17.02 | 17.29 | 58,454 | +0.25(+1.47%) |
Feb 27, 2024 | 17.03 | 17.51 | 16.78 | 17.04 | 90,085 | -0.51(-2.91%) |
Feb 26, 2024 | 18.21 | 18.22 | 17.55 | 17.55 | 45,616 | -0.57(-3.15%) |
Feb 23, 2024 | 18.10 | 18.49 | 17.94 | 18.12 | 187,669 | -0.04(-0.22%) |
Feb 22, 2024 | 17.94 | 18.41 | 17.94 | 18.16 | 47,860 | +0.06(+0.33%) |
Feb 21, 2024 | 17.97 | 18.61 | 17.97 | 18.10 | 121,461 | -0.04(-0.22%) |
Feb 20, 2024 | 18.42 | 18.65 | 18.00 | 18.14 | 125,014 | -0.21(-1.14%) |
Feb 16, 2024 | 18.30 | 18.72 | 18.30 | 18.35 | 192,250 | -0.13(-0.70%) |
Feb 15, 2024 | 17.97 | 18.66 | 17.97 | 18.48 | 108,093 | +0.52(+2.90%) |
Feb 14, 2024 | 18.12 | 18.16 | 17.76 | 17.96 | 34,949 | +0.02(+0.11%) |
Feb 13, 2024 | 18.12 | 18.73 | 17.68 | 17.94 | 225,036 | -0.51(-2.76%) |
Feb 12, 2024 | 18.22 | 18.85 | 18.02 | 18.45 | 101,073 | +0.13(+0.71%) |
Feb 09, 2024 | 18.25 | 18.57 | 18.15 | 18.32 | 69,457 | -0.05(-0.27%) |
Feb 08, 2024 | 17.78 | 18.67 | 17.78 | 18.37 | 86,869 | +0.47(+2.63%) |
Feb 07, 2024 | 17.80 | 18.00 | 17.79 | 17.90 | 29,383 | +0.00(+0.00%) |
Feb 06, 2024 | 17.87 | 18.20 | 17.87 | 17.90 | 31,579 | -0.13(-0.72%) |
Feb 05, 2024 | 18.35 | 18.35 | 17.80 | 18.03 | 118,487 | -0.16(-0.91%) |
Feb 02, 2024 | 17.13 | 18.20 | 17.13 | 18.20 | 140,840 | +0.54(+3.06%) |
Feb 01, 2024 | 18.06 | 18.13 | 16.97 | 17.65 | 212,903 | -0.40(-2.20%) |
Jan 31, 2024 | 18.21 | 18.26 | 17.69 | 18.05 | 169,286 | -0.06(-0.33%) |
Jan 30, 2024 | 17.73 | 18.31 | 17.40 | 18.11 | 217,324 | +0.40(+2.24%) |
Jan 29, 2024 | 18.11 | 18.11 | 17.60 | 17.71 | 88,506 | -0.39(-2.14%) |
Jan 26, 2024 | 17.60 | 18.20 | 17.56 | 18.10 | 656,774 | +0.48(+2.70%) |
Jan 25, 2024 | 17.72 | 17.75 | 17.06 | 17.62 | 93,912 | -0.03(-0.17%) |
Jan 24, 2024 | 17.48 | 17.72 | 17.33 | 17.65 | 111,391 | +0.03(+0.17%) |
Jan 23, 2024 | 17.70 | 17.75 | 17.12 | 17.62 | 187,746 | -0.17(-0.95%) |
Jan 22, 2024 | 18.08 | 18.15 | 17.43 | 17.79 | 356,131 | -0.16(-0.88%) |
Jan 19, 2024 | 17.85 | 18.07 | 17.46 | 17.95 | 220,533 | +0.03(+0.17%) |
Jan 18, 2024 | 17.75 | 17.99 | 17.42 | 17.92 | 381,643 | +0.34(+1.92%) |
Jan 17, 2024 | 16.86 | 17.65 | 16.16 | 17.59 | 639,232 | +0.69(+4.11%) |
Jan 16, 2024 | 16.86 | 16.95 | 16.66 | 16.89 | 166,952 | -0.02(-0.12%) |
Jan 12, 2024 | 16.86 | 17.05 | 16.79 | 16.91 | 169,100 | +0.02(+0.12%) |
Jan 11, 2024 | 16.89 | 16.99 | 16.59 | 16.89 | 379,734 | -0.10(-0.58%) |
Jan 10, 2024 | 16.86 | 17.16 | 16.56 | 16.99 | 114,516 | +0.02(+0.12%) |
Jan 09, 2024 | 16.12 | 16.97 | 15.97 | 16.97 | 399,745 | +0.98(+6.14%) |
Jan 08, 2024 | 15.98 | 16.08 | 15.92 | 15.99 | 298,668 | +0.02(+0.12%) |
Jan 05, 2024 | 15.37 | 16.03 | 15.37 | 15.97 | 256,702 | +0.60(+3.87%) |
Jan 04, 2024 | 14.98 | 15.47 | 14.98 | 15.37 | 1,615,776 | +0.43(+2.85%) |
Jan 03, 2024 | 14.38 | 15.16 | 14.38 | 14.95 | 98,180 | +0.71(+5.02%) |
Jan 02, 2024 | 14.22 | 14.52 | 13.99 | 14.23 | 55,269 | +0.15(+1.06%) |
Dec 29, 2023 | 13.74 | 14.21 | 13.74 | 14.08 | 171,699 | +0.39(+2.82%) |
Dec 28, 2023 | 13.56 | 13.77 | 13.41 | 13.70 | 59,587 | +0.19(+1.40%) |
Dec 27, 2023 | 13.30 | 13.52 | 13.30 | 13.51 | 41,496 | +0.01(+0.07%) |
Dec 26, 2023 | 13.52 | 13.61 | 13.40 | 13.50 | 34,196 | -0.10(-0.73%) |
Dec 22, 2023 | 13.67 | 13.69 | 13.56 | 13.60 | 38,371 | -0.06(-0.44%) |
Dec 21, 2023 | 13.56 | 13.66 | 13.56 | 13.66 | 16,842 | +0.13(+0.95%) |
Dec 20, 2023 | 13.57 | 13.73 | 13.42 | 13.53 | 51,933 | -0.01(-0.07%) |
Dec 19, 2023 | 13.43 | 13.57 | 13.43 | 13.54 | 8,220 | +0.14(+1.04%) |
Dec 18, 2023 | 13.50 | 13.74 | 13.37 | 13.40 | 41,525 | -0.29(-2.10%) |
Dec 15, 2023 | 13.60 | 13.83 | 13.60 | 13.69 | 29,336 | +0.05(+0.36%) |
Dec 14, 2023 | 13.49 | 13.74 | 13.40 | 13.64 | 39,066 | +0.14(+1.03%) |
Dec 13, 2023 | 13.00 | 13.54 | 13.00 | 13.50 | 86,167 | +0.46(+3.50%) |
Dec 12, 2023 | 13.10 | 13.18 | 13.00 | 13.04 | 393,168 | -0.09(-0.68%) |
Dec 11, 2023 | 13.39 | 13.39 | 13.10 | 13.13 | 85,435 | -0.17(-1.27%) |
Dec 08, 2023 | 13.29 | 13.57 | 13.23 | 13.30 | 94,158 | -0.12(-0.89%) |
Dec 07, 2023 | 13.47 | 13.54 | 13.19 | 13.42 | 43,319 | +0.00(+0.00%) |
Dec 06, 2023 | 13.65 | 13.65 | 13.40 | 13.42 | 27,172 | -0.25(-1.81%) |
Dec 05, 2023 | 13.69 | 13.89 | 13.58 | 13.67 | 52,319 | -0.06(-0.43%) |
Dec 04, 2023 | 13.62 | 13.77 | 13.39 | 13.73 | 47,924 | +0.20(+1.47%) |
Dec 01, 2023 | 13.24 | 13.78 | 13.09 | 13.53 | 34,384 | +0.30(+2.25%) |
Nov 30, 2023 | 14.01 | 14.01 | 13.13 | 13.23 | 58,649 | -0.67(-4.85%) |
Nov 29, 2023 | 13.71 | 14.01 | 13.69 | 13.91 | 27,691 | +0.22(+1.59%) |
Nov 28, 2023 | 13.96 | 14.13 | 13.69 | 13.69 | 22,118 | -0.42(-2.95%) |
Nov 27, 2023 | 14.10 | 14.33 | 14.10 | 14.10 | 14,017 | -0.10(-0.70%) |
Nov 24, 2023 | 14.17 | 14.20 | 14.01 | 14.20 | 31,541 | +0.12(+0.84%) |
Nov 22, 2023 | 14.28 | 14.28 | 13.84 | 14.08 | 44,057 | -0.25(-1.73%) |
Nov 21, 2023 | 14.38 | 14.40 | 14.01 | 14.33 | 32,360 | +0.02(+0.14%) |
Nov 20, 2023 | 14.06 | 14.53 | 14.02 | 14.31 | 111,946 | +0.33(+2.34%) |
Nov 17, 2023 | 13.72 | 14.12 | 13.70 | 13.98 | 35,473 | +0.25(+1.80%) |
Nov 16, 2023 | 13.94 | 13.94 | 13.74 | 13.74 | 52,616 | -0.05(-0.36%) |
Nov 15, 2023 | 13.98 | 13.98 | 13.64 | 13.79 | 239,100 | -0.10(-0.71%) |
Nov 14, 2023 | 13.83 | 14.18 | 13.68 | 13.89 | 69,338 | +0.15(+1.08%) |
Nov 13, 2023 | 13.83 | 13.84 | 13.19 | 13.74 | 82,760 | +0.84(+6.54%) |
Nov 10, 2023 | 12.90 | 13.24 | 12.73 | 12.89 | 13,338 | +0.07(+0.54%) |
Nov 09, 2023 | 13.05 | 13.05 | 12.60 | 12.82 | 9,891 | -0.02(-0.15%) |
Nov 08, 2023 | 12.89 | 13.04 | 12.80 | 12.84 | 14,326 | -0.08(-0.61%) |
Nov 07, 2023 | 13.22 | 13.22 | 12.92 | 12.92 | 12,648 | -0.33(-2.47%) |
Nov 06, 2023 | 13.31 | 13.37 | 13.00 | 13.25 | 7,122 | -0.13(-0.96%) |
Nov 03, 2023 | 13.33 | 13.49 | 13.33 | 13.38 | 2,774 | +0.19(+1.43%) |
Nov 02, 2023 | 13.17 | 13.35 | 13.14 | 13.19 | 29,474 | +0.03(+0.22%) |
Nov 01, 2023 | 13.37 | 13.40 | 13.14 | 13.16 | 25,128 | -0.30(-2.26%) |
Oct 31, 2023 | 13.32 | 13.48 | 13.29 | 13.47 | 12,599 | +0.11(+0.81%) |
Oct 30, 2023 | 13.36 | 13.55 | 13.29 | 13.36 | 8,683 | -0.04(-0.29%) |
Oct 27, 2023 | 13.51 | 13.64 | 13.31 | 13.40 | 14,828 | -0.09(-0.65%) |
Oct 26, 2023 | 13.36 | 13.55 | 13.29 | 13.49 | 16,573 | +0.01(+0.11%) |
Oct 25, 2023 | 13.48 | 13.62 | 13.34 | 13.47 | 6,019 | -0.09(-0.69%) |
Oct 24, 2023 | 13.44 | 13.76 | 13.44 | 13.56 | 4,974 | -0.07(-0.50%) |
Oct 23, 2023 | 13.55 | 13.77 | 13.44 | 13.63 | 17,119 | +0.00(+0.00%) |
Oct 20, 2023 | 13.55 | 13.72 | 13.55 | 13.63 | 6,812 | -0.07(-0.50%) |
Oct 19, 2023 | 13.78 | 13.78 | 13.70 | 13.70 | 5,959 | +0.04(+0.26%) |
Oct 18, 2023 | 13.99 | 13.99 | 13.67 | 13.67 | 12,088 | -0.23(-1.66%) |
Oct 17, 2023 | 14.08 | 14.16 | 13.81 | 13.90 | 4,416 | -0.19(-1.33%) |
Oct 16, 2023 | 14.09 | 14.32 | 13.95 | 14.08 | 9,606 | +0.02(+0.14%) |
Oct 13, 2023 | 13.94 | 14.47 | 13.83 | 14.06 | 18,881 | +0.09(+0.63%) |
Oct 12, 2023 | 13.93 | 14.21 | 13.83 | 13.98 | 4,486 | +0.10(+0.74%) |
Oct 11, 2023 | 13.93 | 14.15 | 13.77 | 13.87 | 19,181 | -0.28(-1.97%) |
Oct 10, 2023 | 14.01 | 14.22 | 13.80 | 14.15 | 32,655 | +0.39(+2.85%) |
Oct 09, 2023 | 13.55 | 14.28 | 13.55 | 13.76 | 66,872 | +0.12(+0.86%) |
Oct 06, 2023 | 13.51 | 14.07 | 13.47 | 13.64 | 36,603 | +0.18(+1.35%) |
Oct 05, 2023 | 13.52 | 13.80 | 13.46 | 13.46 | 4,407 | -0.11(-0.84%) |
Oct 04, 2023 | 13.72 | 13.73 | 13.39 | 13.57 | 35,632 | +0.00(+0.00%) |
Oct 03, 2023 | 13.52 | 13.87 | 13.31 | 13.57 | 23,603 | -0.05(-0.40%) |
Oct 02, 2023 | 13.70 | 13.89 | 13.15 | 13.63 | 21,191 | -0.11(-0.82%) |
Sep 29, 2023 | 13.69 | 13.98 | 13.05 | 13.74 | 13,551 | +0.02(+0.14%) |
Sep 28, 2023 | 13.49 | 14.00 | 13.25 | 13.72 | 29,933 | +0.24(+1.75%) |
Sep 27, 2023 | 13.54 | 13.76 | 12.76 | 13.49 | 44,816 | -0.06(-0.43%) |
Sep 26, 2023 | 13.49 | 13.80 | 13.49 | 13.54 | 10,244 | -0.19(-1.36%) |
Sep 25, 2023 | 14.01 | 13.87 | 13.62 | 13.73 | 26,064 | +0.01(+0.07%) |
Sep 22, 2023 | 13.78 | 14.14 | 13.59 | 13.72 | 12,360 | -0.01(-0.07%) |
Sep 21, 2023 | 13.71 | 13.93 | 13.48 | 13.73 | 49,247 | -0.25(-1.75%) |
Sep 20, 2023 | 14.15 | 14.22 | 13.93 | 13.98 | 4,559 | -0.09(-0.63%) |
Sep 19, 2023 | 14.18 | 14.36 | 14.06 | 14.06 | 21,383 | -0.12(-0.83%) |
Sep 18, 2023 | 14.02 | 14.55 | 13.96 | 14.18 | 38,234 | +0.11(+0.77%) |
Sep 15, 2023 | 14.15 | 14.41 | 14.07 | 14.07 | 36,882 | -0.21(-1.44%) |
Sep 14, 2023 | 14.18 | 14.40 | 14.02 | 14.28 | 62,038 | +0.06(+0.41%) |
Sep 13, 2023 | 14.35 | 14.48 | 14.02 | 14.22 | 15,043 | +0.08(+0.56%) |
Sep 12, 2023 | 14.30 | 14.30 | 14.07 | 14.14 | 5,960 | +0.01(+0.10%) |
Sep 11, 2023 | 14.22 | 14.27 | 14.02 | 14.13 | 7,585 | -0.12(-0.86%) |
Sep 08, 2023 | 14.22 | 14.48 | 14.14 | 14.25 | 17,490 | -0.03(-0.21%) |
Sep 07, 2023 | 14.16 | 14.33 | 14.02 | 14.28 | 33,214 | -0.07(-0.48%) |
Sep 06, 2023 | 14.46 | 14.47 | 14.02 | 14.35 | 26,962 | +0.04(+0.27%) |
Sep 05, 2023 | 14.49 | 14.66 | 14.29 | 14.31 | 19,547 | -0.30(-2.08%) |
Sep 01, 2023 | 14.83 | 14.93 | 14.36 | 14.61 | 13,393 | -0.29(-1.97%) |
Aug 31, 2023 | 14.65 | 14.96 | 14.48 | 14.91 | 33,628 | +0.44(+3.05%) |
Aug 30, 2023 | 14.42 | 14.71 | 14.29 | 14.47 | 13,216 | +0.17(+1.17%) |
Aug 29, 2023 | 14.53 | 14.58 | 14.30 | 14.30 | 9,269 | -0.11(-0.75%) |
Aug 28, 2023 | 14.53 | 14.64 | 14.29 | 14.41 | 3,295 | -0.02(-0.14%) |
Aug 25, 2023 | 14.30 | 14.71 | 14.30 | 14.43 | 44,431 | +0.10(+0.68%) |
Aug 24, 2023 | 14.22 | 14.56 | 14.21 | 14.33 | 47,521 | +0.18(+1.25%) |
Aug 23, 2023 | 14.31 | 14.41 | 14.11 | 14.15 | 15,922 | -0.10(-0.69%) |
Aug 22, 2023 | 14.19 | 14.56 | 14.09 | 14.25 | 15,231 | +0.06(+0.42%) |
Aug 21, 2023 | 14.22 | 14.68 | 14.12 | 14.19 | 36,626 | -0.23(-1.56%) |
Aug 18, 2023 | 14.59 | 14.96 | 14.37 | 14.42 | 17,955 | -0.29(-2.00%) |
Aug 17, 2023 | 14.28 | 14.83 | 14.21 | 14.71 | 62,132 | +0.37(+2.60%) |
Aug 16, 2023 | 14.47 | 14.47 | 14.23 | 14.34 | 3,149 | -0.02(-0.14%) |
Aug 15, 2023 | 14.15 | 14.94 | 13.96 | 14.36 | 60,651 | +0.00(+0.00%) |
Aug 14, 2023 | 14.06 | 14.39 | 13.97 | 14.36 | 16,413 | +0.10(+0.69%) |
Aug 11, 2023 | 14.30 | 14.30 | 14.15 | 14.26 | 9,288 | -0.08(-0.58%) |
Aug 10, 2023 | 14.40 | 14.67 | 14.26 | 14.34 | 14,178 | -0.15(-1.02%) |
Aug 09, 2023 | 14.40 | 14.95 | 14.26 | 14.49 | 20,396 | +0.22(+1.55%) |
Aug 08, 2023 | 14.51 | 14.57 | 14.22 | 14.27 | 31,822 | -0.43(-2.94%) |
Aug 07, 2023 | 14.67 | 14.70 | 14.47 | 14.70 | 12,313 | +0.00(+0.00%) |
Aug 04, 2023 | 14.82 | 15.16 | 14.70 | 14.70 | 15,759 | -0.25(-1.64%) |
Aug 03, 2023 | 14.61 | 14.96 | 14.50 | 14.95 | 27,934 | +0.40(+2.76%) |
Aug 02, 2023 | 14.52 | 14.67 | 14.31 | 14.54 | 27,437 | -0.15(-1.03%) |
Aug 01, 2023 | 14.69 | 14.81 | 14.27 | 14.70 | 34,924 | -0.20(-1.35%) |
Jul 31, 2023 | 15.56 | 15.56 | 14.57 | 14.90 | 37,105 | -0.08(-0.52%) |
Jul 28, 2023 | 14.62 | 15.64 | 14.52 | 14.98 | 123,774 | +0.35(+2.39%) |
Jul 27, 2023 | 15.11 | 15.38 | 14.60 | 14.63 | 25,060 | -0.64(-4.20%) |
Jul 26, 2023 | 15.29 | 15.51 | 15.21 | 15.27 | 28,237 | +0.12(+0.77%) |
Jul 25, 2023 | 14.88 | 15.45 | 14.85 | 15.15 | 77,015 | +0.37(+2.50%) |
Jul 24, 2023 | 14.69 | 14.92 | 14.69 | 14.78 | 15,492 | +0.09(+0.59%) |
Jul 21, 2023 | 14.79 | 14.85 | 14.58 | 14.69 | 40,781 | -0.13(-0.85%) |
Jul 20, 2023 | 14.86 | 14.96 | 14.64 | 14.82 | 21,195 | +0.01(+0.07%) |
Jul 19, 2023 | 14.76 | 14.91 | 14.51 | 14.81 | 76,539 | +0.15(+0.99%) |
Jul 18, 2023 | 14.76 | 14.86 | 14.47 | 14.66 | 62,832 | +0.10(+0.67%) |
Jul 17, 2023 | 14.84 | 15.03 | 14.53 | 14.57 | 27,804 | -0.32(-2.15%) |
Jul 14, 2023 | 14.57 | 15.05 | 14.40 | 14.89 | 99,605 | +0.17(+1.19%) |
Jul 13, 2023 | 13.93 | 14.98 | 13.91 | 14.71 | 251,404 | +0.77(+5.50%) |
Jul 12, 2023 | 13.72 | 14.07 | 13.64 | 13.95 | 63,324 | +0.27(+1.99%) |
Jul 11, 2023 | 13.29 | 13.70 | 13.27 | 13.67 | 19,819 | +0.21(+1.59%) |
Jul 10, 2023 | 13.27 | 13.60 | 13.27 | 13.46 | 36,326 | +0.07(+0.51%) |
Jul 07, 2023 | 13.46 | 13.63 | 13.19 | 13.39 | 20,952 | +0.00(+0.00%) |
Jul 06, 2023 | 13.28 | 13.51 | 13.24 | 13.39 | 20,462 | +0.00(+0.00%) |
Jul 05, 2023 | 13.45 | 13.58 | 13.12 | 13.39 | 16,176 | -0.13(-0.93%) |
Jul 03, 2023 | 13.39 | 13.52 | 13.39 | 13.52 | 2,819 | +0.11(+0.80%) |
Jun 30, 2023 | 13.51 | 13.51 | 13.31 | 13.41 | 17,866 | +0.05(+0.36%) |
Jun 29, 2023 | 13.22 | 13.57 | 13.19 | 13.36 | 17,166 | +0.24(+1.85%) |
Jun 28, 2023 | 13.06 | 13.30 | 12.97 | 13.12 | 30,023 | +0.02(+0.12%) |
Jun 27, 2023 | 13.31 | 13.36 | 12.98 | 13.10 | 24,156 | -0.05(-0.42%) |
Jun 26, 2023 | 13.46 | 13.46 | 13.16 | 13.16 | 274,993 | -0.30(-2.25%) |
Jun 23, 2023 | 13.65 | 13.74 | 13.39 | 13.46 | 7,996 | -0.06(-0.41%) |
Jun 22, 2023 | 13.61 | 13.87 | 13.49 | 13.52 | 25,024 | -0.10(-0.73%) |
Jun 21, 2023 | 13.55 | 13.79 | 13.51 | 13.62 | 15,614 | +0.04(+0.27%) |
Jun 20, 2023 | 13.41 | 13.59 | 13.36 | 13.58 | 8,971 | +0.16(+1.19%) |
Jun 16, 2023 | 13.90 | 13.90 | 13.21 | 13.42 | 50,121 | -0.37(-2.68%) |
Jun 15, 2023 | 13.75 | 14.02 | 13.71 | 13.79 | 36,227 | +0.00(+0.00%) |
Jun 14, 2023 | 13.80 | 13.98 | 13.24 | 13.79 | 43,100 | +0.10(+0.71%) |
Jun 13, 2023 | 13.55 | 13.94 | 13.55 | 13.69 | 31,993 | +0.12(+0.86%) |
Jun 12, 2023 | 13.72 | 13.87 | 13.49 | 13.58 | 72,736 | -0.07(-0.50%) |
Jun 09, 2023 | 13.74 | 13.74 | 13.53 | 13.64 | 22,507 | -0.10(-0.71%) |
Jun 08, 2023 | 13.59 | 13.89 | 13.50 | 13.74 | 36,925 | +0.17(+1.29%) |
Jun 07, 2023 | 13.16 | 13.60 | 13.15 | 13.57 | 38,211 | +0.61(+4.72%) |
Jun 06, 2023 | 12.94 | 13.10 | 12.92 | 12.96 | 30,145 | -0.15(-1.11%) |
Jun 05, 2023 | 12.98 | 13.21 | 12.97 | 13.10 | 16,677 | +0.19(+1.50%) |
Jun 02, 2023 | 12.82 | 13.17 | 12.74 | 12.91 | 43,399 | +0.17(+1.37%) |
Jun 01, 2023 | 12.76 | 12.97 | 12.63 | 12.73 | 32,573 | +0.10(+0.77%) |
May 31, 2023 | 12.72 | 12.96 | 12.52 | 12.63 | 82,517 | -0.16(-1.21%) |
May 30, 2023 | 12.63 | 12.94 | 12.57 | 12.79 | 31,968 | +0.17(+1.31%) |
May 26, 2023 | 12.60 | 13.08 | 12.60 | 12.63 | 22,557 | -0.08(-0.61%) |
May 25, 2023 | 12.67 | 13.12 | 12.54 | 12.70 | 24,843 | -0.12(-0.91%) |
May 24, 2023 | 13.00 | 13.18 | 12.82 | 12.82 | 45,864 | -0.25(-1.93%) |
May 23, 2023 | 13.06 | 13.18 | 12.84 | 13.07 | 55,797 | +0.05(+0.37%) |
May 22, 2023 | 12.73 | 13.13 | 12.73 | 13.02 | 34,927 | +0.03(+0.26%) |
May 19, 2023 | 12.82 | 13.16 | 12.52 | 12.99 | 33,381 | +0.17(+1.33%) |
May 18, 2023 | 12.67 | 12.82 | 12.59 | 12.82 | 39,062 | +0.19(+1.54%) |
May 17, 2023 | 12.12 | 12.83 | 12.12 | 12.63 | 100,116 | +0.43(+3.50%) |
May 16, 2023 | 12.11 | 12.31 | 12.08 | 12.20 | 25,668 | -0.07(-0.55%) |
May 15, 2023 | 12.13 | 12.41 | 12.09 | 12.27 | 31,900 | +0.10(+0.80%) |
May 12, 2023 | 12.30 | 12.32 | 12.08 | 12.17 | 19,475 | -0.07(-0.56%) |
May 11, 2023 | 12.32 | 12.50 | 11.88 | 12.24 | 75,409 | -0.07(-0.55%) |
May 10, 2023 | 12.26 | 12.52 | 12.11 | 12.30 | 41,345 | -0.08(-0.63%) |
May 09, 2023 | 12.36 | 12.46 | 12.09 | 12.38 | 181,185 | +0.03(+0.24%) |
May 08, 2023 | 12.07 | 12.63 | 11.87 | 12.35 | 119,774 | +0.00(+0.00%) |
May 05, 2023 | 11.67 | 12.48 | 11.67 | 12.35 | 48,122 | +0.28(+2.33%) |
May 04, 2023 | 12.09 | 12.09 | 11.68 | 12.07 | 73,981 | +0.06(+0.48%) |
May 03, 2023 | 12.14 | 12.20 | 12.01 | 12.01 | 58,548 | -0.12(-0.95%) |
May 02, 2023 | 12.12 | 12.19 | 11.80 | 12.13 | 47,189 | -0.07(-0.55%) |