Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.90 | 14.90 | 14.86 | 14.87 | 7,808 | -0.10(-0.67%) |
Apr 29, 2024 | 14.97 | 15.22 | 14.60 | 14.97 | 9,553 | +0.00(+0.00%) |
Apr 26, 2024 | 15.02 | 15.02 | 14.67 | 14.97 | 5,091 | +0.12(+0.81%) |
Apr 25, 2024 | 14.68 | 14.94 | 14.68 | 14.85 | 8,381 | -0.26(-1.72%) |
Apr 24, 2024 | 15.25 | 15.25 | 15.11 | 15.11 | 3,990 | -0.17(-1.11%) |
Apr 23, 2024 | 15.09 | 15.34 | 15.09 | 15.28 | 3,269 | +0.45(+3.03%) |
Apr 22, 2024 | 15.31 | 15.31 | 14.49 | 14.83 | 13,193 | -0.33(-2.18%) |
Apr 19, 2024 | 14.64 | 15.24 | 14.64 | 15.16 | 11,876 | +0.48(+3.27%) |
Apr 18, 2024 | 15.07 | 15.07 | 14.68 | 14.68 | 8,201 | -0.02(-0.14%) |
Apr 17, 2024 | 14.72 | 14.81 | 14.70 | 14.70 | 3,478 | +0.00(+0.00%) |
Apr 16, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 2,639 | +0.04(+0.27%) |
Apr 15, 2024 | 14.73 | 14.99 | 14.51 | 14.66 | 9,440 | -0.10(-0.68%) |
Apr 12, 2024 | 14.85 | 15.01 | 14.75 | 14.76 | 7,652 | -0.07(-0.47%) |
Apr 11, 2024 | 15.24 | 15.24 | 14.83 | 14.83 | 6,425 | -0.13(-0.87%) |
Apr 10, 2024 | 14.78 | 14.96 | 14.75 | 14.96 | 7,730 | -0.07(-0.47%) |
Apr 09, 2024 | 15.13 | 15.13 | 14.81 | 15.03 | 6,673 | -0.12(-0.79%) |
Apr 08, 2024 | 15.01 | 15.20 | 14.88 | 15.15 | 6,712 | +0.13(+0.87%) |
Apr 05, 2024 | 14.86 | 15.19 | 14.85 | 15.02 | 7,609 | +0.20(+1.35%) |
Apr 04, 2024 | 14.73 | 14.83 | 14.73 | 14.82 | 8,823 | -0.13(-0.87%) |
Apr 03, 2024 | 14.72 | 14.95 | 14.71 | 14.95 | 5,986 | +0.14(+0.95%) |
Apr 02, 2024 | 15.14 | 15.14 | 14.81 | 14.81 | 5,666 | -0.21(-1.40%) |
Apr 01, 2024 | 15.32 | 15.34 | 15.02 | 15.02 | 11,991 | -0.13(-0.86%) |
Mar 28, 2024 | 14.81 | 15.15 | 14.81 | 15.15 | 5,620 | +0.27(+1.81%) |
Mar 27, 2024 | 15.00 | 15.00 | 14.66 | 14.88 | 9,776 | +0.13(+0.88%) |
Mar 26, 2024 | 14.85 | 14.85 | 14.75 | 14.75 | 3,362 | -0.28(-1.86%) |
Mar 25, 2024 | 14.89 | 15.18 | 14.72 | 15.03 | 9,489 | +0.09(+0.60%) |
Mar 22, 2024 | 15.03 | 15.03 | 14.94 | 14.94 | 6,556 | -0.33(-2.16%) |
Mar 21, 2024 | 15.40 | 15.40 | 15.16 | 15.27 | 9,277 | -0.10(-0.65%) |
Mar 20, 2024 | 15.47 | 15.47 | 15.29 | 15.37 | 13,524 | -0.20(-1.28%) |
Mar 19, 2024 | 16.34 | 16.34 | 15.57 | 15.57 | 15,472 | -0.21(-1.33%) |
Mar 18, 2024 | 16.20 | 16.20 | 15.62 | 15.78 | 78,721 | -0.36(-2.23%) |
Mar 15, 2024 | 14.74 | 16.55 | 14.61 | 16.14 | 302,277 | +1.20(+8.03%) |
Mar 14, 2024 | 14.63 | 14.98 | 14.63 | 14.94 | 11,961 | +0.11(+0.74%) |
Mar 13, 2024 | 14.38 | 14.90 | 14.38 | 14.83 | 27,005 | +0.44(+3.06%) |
Mar 12, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 2,737 | +0.11(+0.77%) |
Mar 11, 2024 | 14.14 | 14.48 | 14.14 | 14.28 | 7,035 | +0.04(+0.28%) |
Mar 08, 2024 | 14.90 | 14.90 | 14.22 | 14.24 | 5,446 | +0.10(+0.71%) |
Mar 07, 2024 | 14.19 | 14.51 | 14.14 | 14.14 | 5,914 | -0.07(-0.49%) |
Mar 06, 2024 | 14.54 | 14.54 | 14.03 | 14.21 | 6,408 | +0.41(+2.97%) |
Mar 05, 2024 | 14.07 | 14.18 | 13.77 | 13.80 | 10,517 | -0.35(-2.47%) |
Mar 04, 2024 | 14.15 | 14.22 | 14.08 | 14.15 | 2,403 | -0.04(-0.28%) |
Mar 01, 2024 | 14.00 | 14.21 | 14.00 | 14.19 | 3,829 | +0.19(+1.36%) |
Feb 29, 2024 | 14.04 | 14.11 | 13.90 | 14.00 | 7,245 | +0.10(+0.72%) |
Feb 28, 2024 | 13.90 | 13.99 | 13.85 | 13.90 | 4,897 | -0.09(-0.64%) |
Feb 27, 2024 | 13.77 | 14.11 | 13.77 | 13.99 | 4,282 | +0.26(+1.89%) |
Feb 26, 2024 | 13.48 | 13.73 | 13.48 | 13.73 | 5,624 | +0.23(+1.70%) |
Feb 23, 2024 | 13.50 | 13.50 | 13.48 | 13.50 | 6,583 | +0.00(+0.00%) |
Feb 22, 2024 | 13.43 | 13.50 | 13.41 | 13.50 | 10,391 | +0.02(+0.15%) |
Feb 21, 2024 | 13.50 | 13.50 | 13.42 | 13.48 | 9,768 | -0.02(-0.15%) |
Feb 20, 2024 | 13.51 | 13.73 | 13.42 | 13.50 | 12,860 | -0.13(-0.95%) |
Feb 16, 2024 | 13.66 | 13.82 | 13.58 | 13.63 | 6,373 | -0.06(-0.44%) |
Feb 15, 2024 | 13.50 | 13.75 | 13.40 | 13.69 | 15,564 | +0.20(+1.48%) |
Feb 14, 2024 | 13.49 | 13.50 | 13.40 | 13.49 | 9,808 | +0.22(+1.66%) |
Feb 13, 2024 | 13.58 | 13.69 | 13.16 | 13.27 | 17,464 | -0.49(-3.56%) |
Feb 12, 2024 | 13.67 | 13.77 | 13.65 | 13.76 | 18,820 | +0.06(+0.44%) |
Feb 09, 2024 | 13.65 | 13.77 | 13.64 | 13.70 | 12,176 | +0.11(+0.81%) |
Feb 08, 2024 | 13.58 | 13.60 | 13.56 | 13.59 | 9,905 | +0.08(+0.59%) |
Feb 07, 2024 | 13.55 | 13.60 | 13.51 | 13.51 | 6,248 | -0.08(-0.59%) |
Feb 06, 2024 | 13.44 | 13.59 | 13.44 | 13.59 | 12,589 | +0.16(+1.19%) |
Feb 05, 2024 | 13.33 | 13.44 | 13.29 | 13.43 | 11,310 | -0.01(-0.07%) |
Feb 02, 2024 | 13.42 | 13.50 | 13.40 | 13.44 | 11,962 | +0.02(+0.15%) |
Feb 01, 2024 | 13.49 | 13.50 | 13.42 | 13.42 | 11,799 | +0.06(+0.45%) |
Jan 31, 2024 | 13.55 | 13.55 | 13.35 | 13.36 | 37,277 | -0.18(-1.33%) |
Jan 30, 2024 | 13.51 | 13.60 | 13.51 | 13.54 | 7,325 | -0.05(-0.37%) |
Jan 29, 2024 | 13.50 | 13.60 | 13.21 | 13.59 | 31,758 | +0.21(+1.57%) |
Jan 26, 2024 | 13.50 | 13.50 | 13.35 | 13.38 | 3,957 | -0.09(-0.67%) |
Jan 25, 2024 | 13.30 | 13.47 | 13.23 | 13.47 | 9,581 | +0.22(+1.66%) |
Jan 24, 2024 | 13.25 | 13.55 | 13.21 | 13.25 | 19,627 | +0.15(+1.15%) |
Jan 23, 2024 | 13.14 | 13.14 | 13.10 | 13.10 | 13,220 | +0.09(+0.69%) |
Jan 22, 2024 | 12.85 | 13.23 | 12.85 | 13.01 | 14,763 | +0.19(+1.44%) |
Jan 19, 2024 | 12.76 | 12.87 | 12.76 | 12.82 | 17,547 | +0.11(+0.90%) |
Jan 18, 2024 | 12.71 | 12.78 | 12.71 | 12.71 | 5,761 | +0.00(+0.00%) |
Jan 17, 2024 | 12.71 | 12.76 | 12.71 | 12.71 | 9,247 | -0.05(-0.39%) |
Jan 16, 2024 | 12.81 | 12.81 | 12.76 | 12.76 | 5,683 | -0.05(-0.39%) |
Jan 12, 2024 | 12.92 | 12.94 | 12.81 | 12.81 | 3,864 | +0.00(+0.00%) |
Jan 11, 2024 | 12.82 | 12.86 | 12.80 | 12.81 | 9,294 | +0.00(+0.00%) |
Jan 10, 2024 | 12.82 | 12.84 | 12.81 | 12.81 | 8,577 | -0.03(-0.23%) |
Jan 09, 2024 | 12.80 | 12.95 | 12.80 | 12.84 | 15,037 | -0.06(-0.47%) |
Jan 08, 2024 | 12.79 | 13.00 | 12.79 | 12.90 | 14,581 | +0.05(+0.39%) |
Jan 05, 2024 | 12.90 | 12.98 | 12.85 | 12.85 | 67,994 | -0.09(-0.70%) |
Jan 04, 2024 | 12.99 | 12.99 | 12.91 | 12.94 | 12,300 | -0.01(-0.08%) |
Jan 03, 2024 | 12.99 | 12.99 | 12.82 | 12.95 | 10,389 | +0.00(+0.00%) |
Jan 02, 2024 | 13.10 | 13.10 | 12.90 | 12.95 | 24,176 | -0.04(-0.31%) |
Dec 29, 2023 | 13.15 | 13.15 | 12.91 | 12.99 | 11,727 | -0.01(-0.08%) |
Dec 28, 2023 | 13.18 | 13.23 | 13.00 | 13.00 | 9,952 | +0.00(+0.00%) |
Dec 27, 2023 | 13.00 | 13.08 | 12.93 | 13.00 | 10,280 | +0.04(+0.31%) |
Dec 26, 2023 | 13.11 | 13.22 | 12.96 | 12.96 | 6,353 | +0.03(+0.23%) |
Dec 22, 2023 | 12.89 | 13.15 | 12.88 | 12.93 | 7,264 | +0.01(+0.08%) |
Dec 21, 2023 | 13.08 | 13.08 | 12.87 | 12.92 | 7,189 | +0.05(+0.39%) |
Dec 20, 2023 | 12.83 | 13.07 | 12.77 | 12.87 | 18,618 | +0.07(+0.55%) |
Dec 19, 2023 | 12.84 | 13.07 | 12.75 | 12.80 | 22,653 | -0.17(-1.31%) |
Dec 18, 2023 | 13.18 | 13.18 | 12.88 | 12.97 | 10,614 | -0.03(-0.23%) |
Dec 15, 2023 | 13.30 | 13.54 | 13.00 | 13.00 | 33,913 | -0.46(-3.42%) |
Dec 14, 2023 | 13.47 | 13.54 | 13.12 | 13.46 | 12,591 | +0.13(+0.98%) |
Dec 13, 2023 | 13.12 | 13.42 | 13.00 | 13.33 | 10,594 | +0.37(+2.85%) |
Dec 12, 2023 | 12.90 | 13.34 | 12.90 | 12.96 | 8,632 | -0.07(-0.54%) |
Dec 11, 2023 | 13.10 | 13.13 | 13.03 | 13.03 | 8,654 | +0.02(+0.15%) |
Dec 08, 2023 | 12.99 | 13.10 | 12.95 | 13.01 | 4,981 | -0.06(-0.46%) |
Dec 07, 2023 | 13.28 | 13.47 | 12.91 | 13.07 | 8,185 | -0.06(-0.46%) |
Dec 06, 2023 | 12.94 | 13.38 | 12.94 | 13.13 | 6,095 | +0.07(+0.54%) |
Dec 05, 2023 | 13.28 | 13.28 | 12.97 | 13.06 | 7,611 | -0.09(-0.68%) |
Dec 04, 2023 | 13.00 | 13.16 | 12.95 | 13.15 | 7,377 | +0.14(+1.08%) |
Dec 01, 2023 | 13.13 | 13.49 | 13.00 | 13.01 | 16,750 | -0.31(-2.33%) |
Nov 30, 2023 | 13.02 | 13.32 | 13.00 | 13.32 | 8,771 | +0.14(+1.06%) |
Nov 29, 2023 | 13.00 | 13.18 | 12.65 | 13.18 | 13,331 | +0.26(+2.01%) |
Nov 28, 2023 | 13.31 | 13.31 | 12.86 | 12.92 | 4,855 | +0.11(+0.86%) |
Nov 27, 2023 | 12.69 | 12.81 | 12.69 | 12.81 | 12,809 | +0.11(+0.87%) |
Nov 24, 2023 | 12.60 | 12.70 | 12.50 | 12.70 | 5,286 | +0.05(+0.40%) |
Nov 22, 2023 | 12.78 | 12.82 | 12.55 | 12.65 | 10,157 | +0.00(+0.00%) |
Nov 21, 2023 | 12.80 | 12.81 | 12.65 | 12.65 | 4,420 | -0.35(-2.69%) |
Nov 20, 2023 | 13.04 | 13.04 | 12.84 | 13.00 | 8,975 | +0.02(+0.15%) |
Nov 17, 2023 | 13.15 | 13.15 | 12.85 | 12.98 | 11,490 | -0.06(-0.46%) |
Nov 16, 2023 | 13.27 | 13.29 | 13.00 | 13.04 | 5,424 | -0.08(-0.61%) |
Nov 15, 2023 | 13.07 | 13.14 | 13.00 | 13.12 | 6,875 | +0.08(+0.61%) |
Nov 14, 2023 | 13.01 | 13.14 | 12.85 | 13.04 | 18,804 | +0.29(+2.27%) |
Nov 13, 2023 | 12.49 | 12.94 | 12.49 | 12.75 | 4,847 | +0.06(+0.47%) |
Nov 10, 2023 | 12.48 | 12.80 | 12.40 | 12.69 | 9,948 | +0.33(+2.67%) |
Nov 09, 2023 | 12.02 | 12.45 | 12.02 | 12.36 | 4,494 | -0.09(-0.72%) |
Nov 08, 2023 | 12.32 | 12.50 | 12.26 | 12.45 | 15,374 | -0.15(-1.19%) |
Nov 07, 2023 | 12.50 | 12.60 | 12.29 | 12.60 | 11,976 | +0.14(+1.12%) |
Nov 06, 2023 | 12.62 | 12.82 | 12.46 | 12.46 | 4,730 | -0.47(-3.63%) |
Nov 03, 2023 | 12.81 | 12.93 | 12.62 | 12.93 | 9,037 | +0.28(+2.21%) |
Nov 02, 2023 | 12.43 | 12.86 | 12.43 | 12.65 | 7,599 | +0.24(+1.93%) |
Nov 01, 2023 | 12.57 | 12.65 | 12.36 | 12.41 | 14,746 | -0.28(-2.21%) |
Oct 31, 2023 | 12.19 | 12.70 | 12.19 | 12.69 | 11,846 | +0.39(+3.17%) |
Oct 30, 2023 | 12.23 | 12.35 | 12.23 | 12.30 | 5,388 | +0.01(+0.08%) |
Oct 27, 2023 | 12.13 | 12.37 | 12.13 | 12.29 | 5,763 | -0.09(-0.73%) |
Oct 26, 2023 | 12.40 | 12.40 | 12.26 | 12.38 | 5,341 | +0.18(+1.48%) |
Oct 25, 2023 | 12.30 | 12.30 | 12.18 | 12.20 | 3,173 | +0.03(+0.25%) |
Oct 24, 2023 | 12.08 | 12.17 | 12.08 | 12.17 | 2,472 | +0.09(+0.75%) |
Oct 23, 2023 | 12.12 | 12.12 | 12.01 | 12.08 | 16,509 | -0.19(-1.55%) |
Oct 20, 2023 | 12.34 | 12.48 | 12.06 | 12.27 | 20,737 | -0.03(-0.24%) |
Oct 19, 2023 | 12.37 | 12.44 | 12.16 | 12.30 | 30,877 | -0.07(-0.57%) |
Oct 18, 2023 | 12.49 | 12.49 | 12.23 | 12.37 | 4,040 | -0.12(-0.96%) |
Oct 17, 2023 | 12.80 | 12.85 | 12.49 | 12.49 | 12,092 | -0.22(-1.73%) |
Oct 16, 2023 | 12.23 | 12.82 | 12.23 | 12.71 | 24,765 | +0.45(+3.67%) |
Oct 13, 2023 | 12.54 | 12.60 | 12.26 | 12.26 | 21,518 | -0.27(-2.15%) |
Oct 12, 2023 | 12.60 | 12.75 | 12.46 | 12.53 | 4,316 | -0.16(-1.22%) |
Oct 11, 2023 | 12.82 | 12.82 | 12.65 | 12.69 | 5,056 | -0.12(-0.90%) |
Oct 10, 2023 | 12.93 | 12.98 | 12.80 | 12.80 | 7,017 | +0.10(+0.79%) |
Oct 09, 2023 | 12.71 | 12.83 | 12.70 | 12.70 | 5,858 | -0.10(-0.78%) |
Oct 06, 2023 | 12.80 | 12.85 | 12.65 | 12.80 | 9,361 | +0.00(+0.00%) |
Oct 05, 2023 | 12.76 | 12.86 | 12.38 | 12.80 | 20,728 | +0.14(+1.11%) |
Oct 04, 2023 | 12.77 | 12.97 | 12.62 | 12.66 | 10,338 | -0.04(-0.31%) |
Oct 03, 2023 | 12.90 | 12.98 | 12.52 | 12.70 | 21,818 | -0.10(-0.78%) |
Oct 02, 2023 | 12.82 | 12.86 | 12.80 | 12.80 | 3,938 | -0.07(-0.54%) |
Sep 29, 2023 | 12.80 | 13.00 | 12.80 | 12.87 | 18,281 | -0.09(-0.69%) |
Sep 28, 2023 | 12.80 | 13.14 | 12.67 | 12.96 | 15,273 | +0.22(+1.73%) |
Sep 27, 2023 | 12.81 | 13.10 | 12.63 | 12.74 | 18,851 | -0.17(-1.32%) |
Sep 26, 2023 | 13.10 | 13.10 | 12.81 | 12.91 | 14,787 | -0.11(-0.81%) |
Sep 25, 2023 | 12.81 | 13.02 | 12.81 | 13.02 | 22,218 | +0.21(+1.68%) |
Sep 22, 2023 | 12.91 | 12.91 | 12.80 | 12.80 | 15,260 | +0.01(+0.08%) |
Sep 21, 2023 | 13.52 | 13.52 | 12.77 | 12.79 | 12,341 | -0.17(-1.31%) |
Sep 20, 2023 | 13.07 | 13.55 | 12.96 | 12.96 | 8,353 | -0.12(-0.92%) |
Sep 19, 2023 | 12.80 | 13.24 | 12.80 | 13.08 | 15,759 | +0.24(+1.87%) |
Sep 18, 2023 | 12.73 | 12.94 | 12.67 | 12.84 | 9,280 | +0.14(+1.10%) |
Sep 15, 2023 | 12.49 | 12.94 | 12.49 | 12.70 | 44,747 | +0.20(+1.60%) |
Sep 14, 2023 | 12.46 | 12.50 | 12.35 | 12.50 | 63,479 | +0.07(+0.56%) |
Sep 13, 2023 | 12.53 | 12.64 | 12.33 | 12.43 | 19,793 | -0.12(-0.96%) |
Sep 12, 2023 | 12.46 | 12.55 | 12.42 | 12.55 | 4,923 | +0.07(+0.56%) |
Sep 11, 2023 | 12.58 | 12.69 | 12.48 | 12.48 | 208,885 | -0.22(-1.73%) |
Sep 08, 2023 | 12.42 | 12.73 | 12.35 | 12.70 | 232,700 | +0.28(+2.25%) |
Sep 07, 2023 | 12.85 | 12.85 | 12.41 | 12.42 | 8,135 | +0.01(+0.08%) |
Sep 06, 2023 | 12.48 | 12.49 | 12.35 | 12.41 | 5,844 | -0.06(-0.48%) |
Sep 05, 2023 | 12.72 | 12.72 | 12.16 | 12.47 | 8,393 | -0.29(-2.27%) |
Sep 01, 2023 | 12.78 | 12.90 | 12.76 | 12.76 | 7,897 | +0.00(+0.00%) |
Aug 31, 2023 | 12.92 | 13.58 | 12.76 | 12.76 | 11,964 | -0.06(-0.47%) |
Aug 30, 2023 | 12.79 | 12.82 | 12.79 | 12.82 | 1,897 | +0.02(+0.16%) |
Aug 29, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 4,908 | +0.07(+0.55%) |
Aug 28, 2023 | 12.73 | 12.75 | 12.73 | 12.73 | 3,853 | -0.02(-0.16%) |
Aug 25, 2023 | 12.53 | 12.75 | 12.53 | 12.75 | 5,775 | -0.01(-0.08%) |
Aug 24, 2023 | 12.92 | 12.92 | 12.76 | 12.76 | 16,988 | -0.18(-1.39%) |
Aug 23, 2023 | 12.90 | 12.94 | 12.88 | 12.94 | 3,530 | +0.04(+0.31%) |
Aug 22, 2023 | 12.86 | 12.90 | 12.86 | 12.90 | 2,145 | -0.11(-0.85%) |
Aug 21, 2023 | 13.01 | 13.09 | 12.93 | 13.01 | 6,283 | +0.00(+0.00%) |
Aug 18, 2023 | 12.84 | 13.09 | 12.84 | 13.01 | 9,420 | +0.07(+0.54%) |
Aug 17, 2023 | 13.05 | 13.08 | 12.89 | 12.94 | 10,869 | -0.23(-1.75%) |
Aug 16, 2023 | 13.15 | 13.25 | 13.12 | 13.17 | 5,498 | -0.08(-0.60%) |
Aug 15, 2023 | 13.20 | 13.58 | 13.01 | 13.25 | 7,658 | +0.24(+1.84%) |
Aug 14, 2023 | 13.16 | 13.16 | 13.01 | 13.01 | 3,739 | -0.15(-1.14%) |
Aug 11, 2023 | 13.11 | 13.16 | 13.11 | 13.16 | 3,441 | +0.09(+0.69%) |
Aug 10, 2023 | 13.21 | 13.26 | 13.07 | 13.07 | 6,988 | -0.12(-0.91%) |
Aug 09, 2023 | 13.14 | 13.27 | 13.10 | 13.19 | 8,067 | -0.22(-1.64%) |
Aug 08, 2023 | 13.28 | 13.60 | 13.28 | 13.41 | 2,683 | -0.12(-0.89%) |
Aug 07, 2023 | 13.32 | 13.53 | 13.31 | 13.53 | 2,667 | +0.22(+1.65%) |
Aug 04, 2023 | 13.33 | 13.33 | 13.31 | 13.31 | 1,678 | -0.02(-0.15%) |
Aug 03, 2023 | 13.56 | 13.69 | 13.33 | 13.33 | 4,159 | -0.09(-0.67%) |
Aug 02, 2023 | 13.70 | 13.70 | 13.27 | 13.42 | 11,969 | -0.41(-2.96%) |
Aug 01, 2023 | 13.85 | 13.93 | 13.80 | 13.83 | 6,077 | -0.10(-0.72%) |
Jul 31, 2023 | 14.05 | 14.05 | 13.93 | 13.93 | 4,560 | -0.02(-0.14%) |
Jul 28, 2023 | 13.99 | 14.02 | 13.92 | 13.95 | 5,381 | +0.00(+0.00%) |
Jul 27, 2023 | 14.07 | 14.07 | 13.92 | 13.95 | 6,607 | -0.12(-0.85%) |
Jul 26, 2023 | 14.01 | 14.16 | 14.01 | 14.07 | 4,032 | +0.19(+1.37%) |
Jul 25, 2023 | 13.75 | 13.96 | 13.71 | 13.88 | 7,385 | -0.11(-0.79%) |
Jul 24, 2023 | 13.99 | 14.06 | 13.99 | 13.99 | 2,663 | +0.07(+0.50%) |
Jul 21, 2023 | 14.05 | 14.05 | 13.74 | 13.92 | 7,024 | -0.13(-0.93%) |
Jul 20, 2023 | 13.85 | 14.05 | 13.85 | 14.05 | 8,137 | -0.02(-0.14%) |
Jul 19, 2023 | 14.00 | 14.10 | 14.00 | 14.07 | 7,905 | +0.09(+0.64%) |
Jul 18, 2023 | 13.92 | 13.98 | 13.92 | 13.98 | 3,125 | +0.04(+0.29%) |
Jul 17, 2023 | 13.85 | 14.01 | 13.77 | 13.94 | 8,848 | +0.09(+0.65%) |
Jul 14, 2023 | 13.79 | 13.85 | 13.67 | 13.85 | 3,387 | -0.09(-0.65%) |
Jul 13, 2023 | 13.92 | 13.94 | 13.92 | 13.94 | 2,013 | -0.05(-0.36%) |
Jul 12, 2023 | 14.21 | 14.23 | 13.68 | 13.99 | 8,815 | -0.13(-0.92%) |
Jul 11, 2023 | 14.06 | 14.12 | 13.69 | 14.12 | 8,641 | +0.07(+0.50%) |
Jul 10, 2023 | 13.91 | 14.05 | 13.91 | 14.05 | 2,303 | +0.09(+0.64%) |
Jul 07, 2023 | 13.96 | 14.20 | 13.62 | 13.96 | 12,328 | +0.13(+0.94%) |
Jul 06, 2023 | 14.14 | 14.14 | 13.83 | 13.83 | 5,689 | -0.67(-4.62%) |
Jul 05, 2023 | 14.66 | 14.89 | 14.45 | 14.50 | 8,562 | -0.48(-3.20%) |
Jul 03, 2023 | 14.69 | 14.98 | 14.64 | 14.98 | 2,049 | +0.13(+0.88%) |
Jun 30, 2023 | 14.99 | 15.00 | 14.77 | 14.85 | 9,172 | -0.08(-0.54%) |
Jun 29, 2023 | 14.25 | 14.93 | 14.25 | 14.93 | 13,514 | +0.58(+4.04%) |
Jun 28, 2023 | 14.22 | 14.35 | 14.22 | 14.35 | 1,467 | -0.01(-0.07%) |
Jun 27, 2023 | 14.43 | 14.43 | 14.25 | 14.36 | 5,430 | +0.17(+1.20%) |
Jun 26, 2023 | 14.04 | 14.19 | 14.02 | 14.19 | 4,462 | -0.14(-0.98%) |
Jun 23, 2023 | 14.17 | 14.45 | 14.14 | 14.33 | 45,749 | +0.12(+0.84%) |
Jun 22, 2023 | 13.96 | 14.45 | 13.96 | 14.21 | 22,083 | -0.13(-0.91%) |
Jun 21, 2023 | 14.40 | 14.40 | 14.12 | 14.34 | 8,272 | -0.06(-0.42%) |
Jun 20, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 4,054 | -0.10(-0.69%) |
Jun 16, 2023 | 14.64 | 14.64 | 14.23 | 14.50 | 24,018 | -0.10(-0.68%) |
Jun 15, 2023 | 13.72 | 14.60 | 13.72 | 14.60 | 8,948 | +0.28(+1.96%) |
Jun 14, 2023 | 14.79 | 14.79 | 14.32 | 14.32 | 7,931 | -0.48(-3.24%) |
Jun 13, 2023 | 14.35 | 14.82 | 14.35 | 14.80 | 13,006 | +0.15(+1.02%) |
Jun 12, 2023 | 14.66 | 14.85 | 14.52 | 14.65 | 17,000 | -0.09(-0.61%) |
Jun 09, 2023 | 14.71 | 14.75 | 14.56 | 14.74 | 2,217 | -0.01(-0.07%) |
Jun 08, 2023 | 14.75 | 14.84 | 13.94 | 14.75 | 4,679 | +0.14(+0.96%) |
Jun 07, 2023 | 14.36 | 15.28 | 14.36 | 14.61 | 24,498 | +0.39(+2.74%) |
Jun 06, 2023 | 13.44 | 14.60 | 13.44 | 14.22 | 18,513 | +0.81(+6.04%) |
Jun 05, 2023 | 13.65 | 13.87 | 13.41 | 13.41 | 11,782 | -0.29(-2.12%) |
Jun 02, 2023 | 13.61 | 13.70 | 13.52 | 13.70 | 14,326 | +0.30(+2.24%) |
Jun 01, 2023 | 13.70 | 13.70 | 13.26 | 13.40 | 5,936 | -0.30(-2.19%) |
May 31, 2023 | 13.96 | 13.96 | 13.52 | 13.70 | 10,109 | +0.30(+2.24%) |
May 30, 2023 | 13.38 | 13.40 | 13.38 | 13.40 | 2,058 | +0.16(+1.21%) |
May 26, 2023 | 13.37 | 13.37 | 13.24 | 13.24 | 3,420 | -0.06(-0.45%) |
May 25, 2023 | 13.46 | 13.46 | 13.21 | 13.30 | 6,483 | -0.06(-0.45%) |
May 24, 2023 | 13.42 | 13.93 | 12.78 | 13.36 | 11,743 | -0.21(-1.55%) |
May 23, 2023 | 13.03 | 13.57 | 13.02 | 13.57 | 116,054 | +0.52(+3.98%) |
May 22, 2023 | 13.09 | 13.10 | 13.05 | 13.05 | 4,373 | -0.05(-0.38%) |
May 19, 2023 | 13.22 | 13.22 | 13.10 | 13.10 | 4,953 | +0.16(+1.24%) |
May 18, 2023 | 12.94 | 12.94 | 12.71 | 12.94 | 6,988 | -0.18(-1.37%) |
May 17, 2023 | 13.25 | 13.25 | 12.86 | 13.12 | 3,986 | -0.09(-0.68%) |
May 16, 2023 | 13.24 | 13.24 | 13.12 | 13.21 | 5,438 | -0.19(-1.42%) |
May 15, 2023 | 13.48 | 13.48 | 13.28 | 13.40 | 6,348 | +0.30(+2.29%) |
May 12, 2023 | 12.54 | 13.15 | 12.54 | 13.10 | 3,131 | +0.04(+0.31%) |
May 11, 2023 | 13.23 | 13.23 | 12.94 | 13.06 | 2,879 | -0.36(-2.68%) |
May 10, 2023 | 13.49 | 13.49 | 12.83 | 13.42 | 8,911 | +0.07(+0.52%) |
May 09, 2023 | 13.24 | 13.35 | 13.24 | 13.35 | 2,407 | +0.07(+0.53%) |
May 08, 2023 | 13.05 | 13.28 | 13.05 | 13.28 | 3,065 | +0.14(+1.07%) |
May 05, 2023 | 12.16 | 13.50 | 12.16 | 13.14 | 4,693 | +0.26(+2.02%) |
May 04, 2023 | 13.04 | 13.04 | 12.32 | 12.88 | 4,615 | -0.16(-1.23%) |
May 03, 2023 | 12.90 | 13.44 | 12.80 | 13.04 | 11,910 | +0.89(+7.33%) |
May 02, 2023 | 13.00 | 13.10 | 12.06 | 12.15 | 19,669 | -0.85(-6.54%) |