Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.42 | 21.53 | 21.33 | 21.34 | 550,489 | -0.08(-0.37%) |
Apr 29, 2024 | 21.49 | 21.52 | 21.27 | 21.42 | 583,081 | -0.13(-0.60%) |
Apr 26, 2024 | 21.34 | 21.61 | 21.29 | 21.55 | 471,918 | +0.32(+1.51%) |
Apr 25, 2024 | 21.10 | 21.35 | 21.06 | 21.23 | 519,462 | +0.01(+0.05%) |
Apr 24, 2024 | 21.22 | 21.28 | 21.05 | 21.22 | 362,301 | +0.10(+0.47%) |
Apr 23, 2024 | 20.85 | 21.31 | 20.83 | 21.12 | 539,334 | +0.32(+1.54%) |
Apr 22, 2024 | 20.48 | 20.98 | 20.43 | 20.80 | 475,179 | +0.25(+1.22%) |
Apr 19, 2024 | 20.33 | 20.71 | 20.29 | 20.55 | 429,756 | +0.27(+1.33%) |
Apr 18, 2024 | 20.20 | 20.47 | 20.05 | 20.28 | 403,610 | +0.02(+0.10%) |
Apr 17, 2024 | 20.56 | 20.69 | 20.21 | 20.26 | 402,151 | -0.13(-0.64%) |
Apr 16, 2024 | 20.50 | 20.61 | 20.30 | 20.39 | 422,377 | -0.26(-1.26%) |
Apr 15, 2024 | 20.74 | 21.01 | 20.58 | 20.65 | 344,404 | +0.10(+0.49%) |
Apr 12, 2024 | 20.85 | 20.95 | 20.48 | 20.55 | 439,655 | -0.40(-1.91%) |
Apr 11, 2024 | 20.88 | 21.21 | 20.79 | 20.95 | 632,293 | +0.34(+1.65%) |
Apr 10, 2024 | 20.25 | 20.89 | 20.23 | 20.61 | 513,222 | +0.23(+1.13%) |
Apr 09, 2024 | 20.32 | 20.48 | 20.17 | 20.38 | 642,327 | +0.06(+0.30%) |
Apr 08, 2024 | 20.78 | 20.78 | 20.31 | 20.32 | 502,344 | -0.40(-1.93%) |
Apr 05, 2024 | 20.55 | 20.79 | 20.50 | 20.72 | 500,322 | +0.17(+0.83%) |
Apr 04, 2024 | 20.94 | 21.01 | 20.51 | 20.55 | 561,452 | -0.46(-2.19%) |
Apr 03, 2024 | 20.24 | 21.05 | 20.08 | 21.01 | 819,789 | +0.95(+4.74%) |
Apr 02, 2024 | 20.21 | 20.24 | 19.93 | 20.06 | 869,774 | -0.32(-1.57%) |
Apr 01, 2024 | 20.50 | 20.57 | 20.22 | 20.38 | 995,045 | +0.05(+0.25%) |
Mar 28, 2024 | 20.19 | 20.37 | 20.37 | 20.33 | 600,150 | +0.19(+0.94%) |
Mar 27, 2024 | 19.91 | 20.17 | 19.86 | 20.14 | 502,316 | +0.35(+1.77%) |
Mar 26, 2024 | 19.99 | 20.17 | 19.63 | 19.79 | 915,080 | -0.26(-1.30%) |
Mar 25, 2024 | 20.40 | 20.44 | 20.05 | 20.05 | 597,315 | -0.37(-1.81%) |
Mar 22, 2024 | 20.32 | 20.50 | 20.19 | 20.42 | 530,368 | +0.10(+0.49%) |
Mar 21, 2024 | 19.86 | 20.43 | 19.86 | 20.32 | 666,673 | +0.50(+2.52%) |
Mar 20, 2024 | 19.67 | 19.90 | 19.39 | 19.82 | 964,750 | -0.22(-1.10%) |
Mar 19, 2024 | 20.21 | 20.31 | 20.01 | 20.04 | 949,217 | -0.22(-1.09%) |
Mar 18, 2024 | 20.38 | 20.40 | 20.07 | 20.26 | 605,284 | -0.16(-0.78%) |
Mar 15, 2024 | 20.45 | 20.59 | 20.24 | 20.42 | 897,474 | -0.07(-0.34%) |
Mar 14, 2024 | 20.84 | 20.88 | 20.33 | 20.49 | 660,229 | -0.35(-1.68%) |
Mar 13, 2024 | 21.20 | 21.24 | 20.74 | 20.84 | 557,221 | -0.34(-1.61%) |
Mar 12, 2024 | 20.77 | 21.22 | 20.49 | 21.18 | 842,665 | +0.40(+1.92%) |
Mar 11, 2024 | 20.45 | 20.79 | 20.22 | 20.78 | 552,710 | +0.07(+0.34%) |
Mar 08, 2024 | 20.50 | 20.71 | 20.33 | 20.71 | 642,872 | +0.26(+1.27%) |
Mar 07, 2024 | 19.88 | 20.48 | 19.82 | 20.45 | 654,026 | +0.50(+2.51%) |
Mar 06, 2024 | 19.86 | 20.15 | 19.69 | 19.95 | 671,414 | +0.09(+0.45%) |
Mar 05, 2024 | 19.62 | 20.09 | 19.54 | 19.86 | 858,462 | +0.18(+0.91%) |
Mar 04, 2024 | 20.28 | 20.31 | 19.68 | 19.68 | 838,230 | -0.59(-2.90%) |
Mar 01, 2024 | 20.11 | 20.48 | 19.96 | 20.27 | 1,083,837 | +0.28(+1.42%) |
Feb 29, 2024 | 19.57 | 20.02 | 19.51 | 19.98 | 790,867 | +0.43(+2.20%) |
Feb 28, 2024 | 19.78 | 19.91 | 19.36 | 19.55 | 887,269 | +0.26(+1.37%) |
Feb 27, 2024 | 19.31 | 19.74 | 19.23 | 19.29 | 689,695 | +0.22(+1.13%) |
Feb 26, 2024 | 19.25 | 19.36 | 18.87 | 19.07 | 748,195 | -0.39(-2.01%) |
Feb 23, 2024 | 18.98 | 19.53 | 18.98 | 19.46 | 1,424,265 | +0.37(+1.95%) |
Feb 22, 2024 | 18.12 | 19.36 | 17.98 | 19.09 | 1,849,073 | +1.29(+7.26%) |
Feb 21, 2024 | 17.77 | 17.91 | 17.65 | 17.80 | 721,581 | +0.24(+1.40%) |
Feb 20, 2024 | 17.34 | 17.69 | 17.13 | 17.55 | 1,069,859 | +0.20(+1.13%) |
Feb 16, 2024 | 17.36 | 17.54 | 17.28 | 17.36 | 590,216 | +0.03(+0.17%) |
Feb 15, 2024 | 17.17 | 17.56 | 16.98 | 17.33 | 545,432 | +0.09(+0.51%) |
Feb 14, 2024 | 17.42 | 17.47 | 16.99 | 17.24 | 698,334 | -0.04(-0.23%) |
Feb 13, 2024 | 17.80 | 17.80 | 17.26 | 17.28 | 646,859 | -0.68(-3.76%) |
Feb 12, 2024 | 17.80 | 18.02 | 17.73 | 17.96 | 736,161 | +0.15(+0.82%) |
Feb 09, 2024 | 17.47 | 17.87 | 17.44 | 17.81 | 850,756 | +0.35(+2.02%) |
Feb 08, 2024 | 17.39 | 17.56 | 17.38 | 17.46 | 518,248 | -0.11(-0.61%) |
Feb 07, 2024 | 17.52 | 17.61 | 17.38 | 17.56 | 496,954 | +0.00(+0.00%) |
Feb 06, 2024 | 17.24 | 17.85 | 17.21 | 17.56 | 883,444 | +0.48(+2.81%) |
Feb 05, 2024 | 16.95 | 17.15 | 16.86 | 17.08 | 1,025,571 | +0.18(+1.04%) |
Feb 02, 2024 | 16.95 | 17.06 | 16.59 | 16.91 | 995,632 | -0.30(-1.76%) |
Feb 01, 2024 | 17.33 | 17.81 | 17.00 | 17.21 | 1,136,086 | +0.03(+0.17%) |
Jan 31, 2024 | 17.56 | 17.63 | 17.18 | 17.18 | 680,702 | -0.33(-1.90%) |
Jan 30, 2024 | 17.29 | 17.55 | 17.27 | 17.52 | 540,892 | +0.15(+0.85%) |
Jan 29, 2024 | 17.40 | 17.40 | 16.99 | 17.37 | 592,958 | -0.08(-0.45%) |
Jan 26, 2024 | 17.14 | 17.48 | 17.06 | 17.45 | 650,638 | +0.38(+2.24%) |
Jan 25, 2024 | 17.31 | 17.31 | 16.77 | 17.06 | 590,473 | -0.23(-1.30%) |
Jan 24, 2024 | 16.65 | 17.30 | 16.65 | 17.29 | 972,017 | +0.81(+4.93%) |
Jan 23, 2024 | 16.65 | 16.74 | 16.48 | 16.48 | 682,408 | -0.23(-1.35%) |
Jan 22, 2024 | 16.67 | 16.74 | 16.51 | 16.70 | 659,095 | -0.05(-0.29%) |
Jan 19, 2024 | 16.68 | 16.76 | 16.40 | 16.75 | 944,985 | +0.12(+0.71%) |
Jan 18, 2024 | 16.15 | 16.66 | 16.05 | 16.63 | 912,333 | +0.67(+4.17%) |
Jan 17, 2024 | 15.79 | 16.10 | 15.66 | 15.97 | 543,701 | +0.04(+0.25%) |
Jan 16, 2024 | 15.85 | 16.13 | 15.66 | 15.93 | 820,092 | +0.30(+1.94%) |
Jan 12, 2024 | 15.77 | 15.89 | 15.52 | 15.62 | 604,845 | +0.12(+0.76%) |
Jan 11, 2024 | 15.65 | 15.65 | 15.35 | 15.51 | 407,942 | -0.19(-1.19%) |
Jan 10, 2024 | 15.75 | 15.93 | 15.65 | 15.69 | 704,238 | +0.09(+0.57%) |
Jan 09, 2024 | 15.95 | 15.95 | 15.47 | 15.60 | 710,778 | -0.53(-3.28%) |
Jan 08, 2024 | 16.22 | 16.26 | 15.87 | 16.13 | 667,466 | -0.42(-2.54%) |
Jan 05, 2024 | 16.13 | 16.66 | 15.88 | 16.56 | 801,891 | -0.10(-0.59%) |
Jan 04, 2024 | 16.57 | 16.93 | 16.50 | 16.65 | 1,131,504 | +0.23(+1.37%) |
Jan 03, 2024 | 15.96 | 16.69 | 15.89 | 16.43 | 1,353,508 | +0.52(+3.26%) |
Jan 02, 2024 | 16.31 | 16.42 | 15.90 | 15.91 | 771,098 | -0.34(-2.11%) |
Dec 29, 2023 | 16.26 | 16.37 | 16.04 | 16.25 | 664,903 | +0.11(+0.67%) |
Dec 28, 2023 | 16.03 | 16.37 | 15.99 | 16.14 | 686,293 | +0.03(+0.18%) |
Dec 27, 2023 | 15.89 | 16.14 | 15.89 | 16.11 | 613,137 | +0.22(+1.36%) |
Dec 26, 2023 | 15.97 | 16.10 | 15.76 | 15.90 | 623,587 | -0.23(-1.40%) |
Dec 22, 2023 | 16.01 | 16.20 | 15.93 | 16.12 | 708,969 | +0.27(+1.73%) |
Dec 21, 2023 | 15.63 | 15.85 | 15.50 | 15.85 | 532,548 | +0.42(+2.73%) |
Dec 20, 2023 | 15.52 | 15.83 | 15.38 | 15.43 | 812,657 | -0.15(-0.94%) |
Dec 19, 2023 | 15.45 | 15.59 | 15.25 | 15.58 | 860,646 | +0.09(+0.57%) |
Dec 18, 2023 | 15.67 | 15.89 | 15.34 | 15.49 | 929,796 | +0.11(+0.70%) |
Dec 15, 2023 | 15.06 | 15.46 | 14.94 | 15.38 | 1,194,696 | +0.54(+3.63%) |
Dec 14, 2023 | 14.62 | 14.93 | 14.61 | 14.84 | 876,714 | +0.41(+2.85%) |
Dec 13, 2023 | 14.39 | 14.47 | 13.99 | 14.43 | 778,121 | -0.05(-0.34%) |
Dec 12, 2023 | 14.21 | 14.53 | 14.13 | 14.48 | 618,153 | +0.31(+2.21%) |
Dec 11, 2023 | 14.02 | 14.25 | 13.99 | 14.16 | 496,800 | +0.15(+1.05%) |
Dec 08, 2023 | 13.96 | 14.18 | 13.93 | 14.02 | 469,141 | +0.14(+0.99%) |
Dec 07, 2023 | 14.15 | 14.15 | 13.74 | 13.88 | 751,431 | -0.26(-1.87%) |
Dec 06, 2023 | 14.36 | 14.54 | 14.10 | 14.15 | 728,916 | -0.22(-1.50%) |
Dec 05, 2023 | 14.94 | 15.00 | 14.31 | 14.36 | 1,146,453 | -0.97(-6.33%) |
Dec 04, 2023 | 15.73 | 15.73 | 15.24 | 15.33 | 955,282 | -0.47(-2.98%) |
Dec 01, 2023 | 15.23 | 15.83 | 15.18 | 15.80 | 1,105,021 | +0.60(+3.93%) |
Nov 30, 2023 | 14.87 | 15.24 | 14.86 | 15.20 | 1,027,265 | +0.44(+2.99%) |
Nov 29, 2023 | 14.74 | 14.85 | 14.61 | 14.76 | 725,992 | +0.16(+1.07%) |
Nov 28, 2023 | 14.89 | 14.89 | 14.59 | 14.61 | 516,217 | -0.25(-1.71%) |
Nov 27, 2023 | 15.06 | 15.12 | 14.74 | 14.86 | 714,661 | -0.22(-1.43%) |
Nov 24, 2023 | 14.69 | 15.12 | 14.68 | 15.08 | 631,620 | +0.68(+4.69%) |
Nov 22, 2023 | 14.44 | 14.50 | 14.30 | 14.40 | 651,622 | -0.08(-0.54%) |
Nov 21, 2023 | 13.97 | 14.53 | 13.90 | 14.48 | 1,112,347 | +0.57(+4.08%) |
Nov 20, 2023 | 13.94 | 13.95 | 13.72 | 13.91 | 1,158,285 | -0.01(-0.07%) |
Nov 17, 2023 | 13.86 | 14.13 | 13.81 | 13.92 | 901,770 | +0.18(+1.34%) |
Nov 16, 2023 | 13.47 | 13.75 | 13.47 | 13.74 | 1,036,274 | +0.19(+1.43%) |
Nov 15, 2023 | 13.50 | 13.59 | 13.40 | 13.54 | 1,052,815 | +0.03(+0.22%) |
Nov 14, 2023 | 13.34 | 13.53 | 13.10 | 13.51 | 937,018 | +0.24(+1.83%) |
Nov 13, 2023 | 13.07 | 13.32 | 13.07 | 13.27 | 602,080 | +0.20(+1.56%) |
Nov 10, 2023 | 13.31 | 13.35 | 13.01 | 13.07 | 505,539 | -0.20(-1.53%) |
Nov 09, 2023 | 12.78 | 13.58 | 12.70 | 13.27 | 1,595,334 | +0.84(+6.79%) |
Nov 08, 2023 | 12.62 | 12.62 | 12.26 | 12.43 | 694,690 | -0.25(-1.99%) |
Nov 07, 2023 | 12.90 | 12.94 | 12.68 | 12.68 | 540,183 | -0.32(-2.46%) |
Nov 06, 2023 | 13.02 | 13.04 | 12.87 | 13.00 | 473,816 | -0.01(-0.07%) |
Nov 03, 2023 | 12.82 | 13.12 | 12.72 | 13.01 | 765,330 | +0.21(+1.67%) |
Nov 02, 2023 | 12.77 | 12.88 | 12.68 | 12.80 | 656,349 | +0.20(+1.62%) |
Nov 01, 2023 | 12.81 | 12.81 | 12.48 | 12.59 | 723,893 | -0.17(-1.37%) |
Oct 31, 2023 | 12.81 | 13.03 | 12.69 | 12.77 | 531,602 | -0.01(-0.08%) |
Oct 30, 2023 | 12.88 | 13.01 | 12.53 | 12.78 | 627,553 | +0.03(+0.23%) |
Oct 27, 2023 | 13.03 | 13.07 | 12.72 | 12.75 | 591,968 | -0.28(-2.16%) |
Oct 26, 2023 | 13.23 | 13.23 | 12.85 | 13.03 | 776,325 | -0.28(-2.11%) |
Oct 25, 2023 | 13.42 | 13.43 | 13.19 | 13.31 | 583,424 | -0.26(-1.93%) |
Oct 24, 2023 | 13.31 | 13.66 | 13.28 | 13.57 | 510,629 | +0.30(+2.26%) |
Oct 23, 2023 | 13.67 | 13.67 | 13.26 | 13.27 | 519,488 | -0.49(-3.59%) |
Oct 20, 2023 | 13.87 | 13.97 | 13.60 | 13.76 | 624,972 | -0.12(-0.84%) |
Oct 19, 2023 | 13.86 | 14.07 | 13.77 | 13.88 | 583,273 | -0.10(-0.69%) |
Oct 18, 2023 | 13.99 | 14.09 | 13.82 | 13.98 | 371,594 | -0.18(-1.30%) |
Oct 17, 2023 | 13.90 | 14.22 | 13.90 | 14.16 | 753,802 | +0.33(+2.38%) |
Oct 16, 2023 | 13.90 | 13.99 | 13.74 | 13.83 | 508,266 | -0.15(-1.04%) |
Oct 13, 2023 | 14.00 | 14.05 | 13.78 | 13.98 | 395,291 | +0.10(+0.70%) |
Oct 12, 2023 | 14.05 | 14.10 | 13.78 | 13.88 | 403,303 | -0.16(-1.10%) |
Oct 11, 2023 | 13.95 | 14.05 | 13.81 | 14.04 | 319,016 | -0.02(-0.14%) |
Oct 10, 2023 | 14.17 | 14.29 | 14.03 | 14.06 | 476,527 | -0.13(-0.89%) |
Oct 09, 2023 | 14.13 | 14.26 | 14.01 | 14.18 | 622,577 | +0.05(+0.34%) |
Oct 06, 2023 | 13.87 | 14.16 | 13.81 | 14.13 | 585,392 | +0.26(+1.89%) |
Oct 05, 2023 | 13.47 | 13.92 | 13.46 | 13.87 | 575,769 | +0.44(+3.25%) |
Oct 04, 2023 | 13.31 | 13.51 | 13.22 | 13.44 | 621,506 | -0.01(-0.07%) |
Oct 03, 2023 | 13.76 | 13.86 | 13.36 | 13.44 | 817,030 | -0.32(-2.32%) |
Oct 02, 2023 | 13.57 | 13.90 | 13.56 | 13.76 | 1,609,595 | +0.20(+1.50%) |
Sep 29, 2023 | 13.53 | 13.59 | 13.48 | 13.56 | 446,720 | +0.12(+0.87%) |
Sep 28, 2023 | 13.43 | 13.49 | 13.27 | 13.44 | 498,195 | -0.04(-0.29%) |
Sep 27, 2023 | 13.45 | 13.73 | 13.41 | 13.48 | 678,703 | +0.09(+0.65%) |
Sep 26, 2023 | 13.19 | 13.50 | 13.19 | 13.40 | 570,221 | +0.13(+0.95%) |
Sep 25, 2023 | 12.94 | 13.30 | 13.22 | 13.27 | 460,950 | +0.20(+1.56%) |
Sep 22, 2023 | 12.88 | 13.19 | 12.86 | 13.07 | 571,722 | +0.20(+1.58%) |
Sep 21, 2023 | 12.84 | 12.90 | 12.72 | 12.86 | 593,441 | -0.07(-0.53%) |
Sep 20, 2023 | 12.96 | 13.02 | 12.85 | 12.93 | 518,836 | -0.01(-0.07%) |
Sep 19, 2023 | 12.98 | 13.18 | 12.93 | 12.94 | 614,139 | +0.05(+0.38%) |
Sep 18, 2023 | 13.09 | 13.13 | 12.58 | 12.89 | 1,357,499 | -0.40(-2.99%) |
Sep 15, 2023 | 13.41 | 13.53 | 13.23 | 13.29 | 934,652 | -0.14(-1.01%) |
Sep 14, 2023 | 13.09 | 13.48 | 13.09 | 13.43 | 747,479 | +0.45(+3.44%) |
Sep 13, 2023 | 13.03 | 13.12 | 12.91 | 12.98 | 611,655 | -0.05(-0.37%) |
Sep 12, 2023 | 13.22 | 13.33 | 13.03 | 13.03 | 536,821 | -0.16(-1.18%) |
Sep 11, 2023 | 13.47 | 13.48 | 13.12 | 13.18 | 462,520 | -0.21(-1.59%) |
Sep 08, 2023 | 12.91 | 13.45 | 12.91 | 13.40 | 554,076 | +0.43(+3.29%) |
Sep 07, 2023 | 13.13 | 13.27 | 12.92 | 12.97 | 866,112 | -0.20(-1.55%) |
Sep 06, 2023 | 13.20 | 13.39 | 13.14 | 13.17 | 539,240 | +0.04(+0.30%) |
Sep 05, 2023 | 13.38 | 13.45 | 13.13 | 13.13 | 420,082 | -0.25(-1.88%) |
Sep 01, 2023 | 13.34 | 13.42 | 13.30 | 13.39 | 437,686 | +0.14(+1.02%) |
Aug 31, 2023 | 13.34 | 13.49 | 13.24 | 13.25 | 477,754 | -0.08(-0.58%) |
Aug 30, 2023 | 13.35 | 13.41 | 13.23 | 13.33 | 404,654 | -0.11(-0.79%) |
Aug 29, 2023 | 13.36 | 13.51 | 13.31 | 13.44 | 560,863 | +0.24(+1.84%) |
Aug 28, 2023 | 13.12 | 13.37 | 12.98 | 13.19 | 507,242 | +0.23(+1.80%) |
Aug 25, 2023 | 13.08 | 13.13 | 12.94 | 12.96 | 673,786 | -0.10(-0.74%) |
Aug 24, 2023 | 13.41 | 13.42 | 13.05 | 13.06 | 787,366 | -0.42(-3.09%) |
Aug 23, 2023 | 13.29 | 13.53 | 13.17 | 13.47 | 783,225 | +0.14(+1.02%) |
Aug 22, 2023 | 13.44 | 13.53 | 13.32 | 13.34 | 552,367 | -0.04(-0.29%) |
Aug 21, 2023 | 13.55 | 13.61 | 13.31 | 13.38 | 631,844 | -0.26(-1.92%) |
Aug 18, 2023 | 13.55 | 13.73 | 13.41 | 13.64 | 783,220 | -0.14(-0.99%) |
Aug 17, 2023 | 13.73 | 13.81 | 13.67 | 13.77 | 607,527 | +0.17(+1.28%) |
Aug 16, 2023 | 13.52 | 13.85 | 13.52 | 13.60 | 672,923 | +0.10(+0.72%) |
Aug 15, 2023 | 13.20 | 13.65 | 13.14 | 13.50 | 667,352 | +0.00(+0.00%) |
Aug 14, 2023 | 13.55 | 13.68 | 13.32 | 13.50 | 967,990 | -0.19(-1.40%) |
Aug 11, 2023 | 13.65 | 13.90 | 13.57 | 13.69 | 593,093 | +0.02(+0.14%) |
Aug 10, 2023 | 13.80 | 13.84 | 13.54 | 13.68 | 664,139 | -0.10(-0.70%) |
Aug 09, 2023 | 13.39 | 13.82 | 13.34 | 13.77 | 731,426 | +0.39(+2.94%) |
Aug 08, 2023 | 13.19 | 13.40 | 13.00 | 13.38 | 719,321 | -0.06(-0.43%) |
Aug 07, 2023 | 13.14 | 13.51 | 13.13 | 13.44 | 917,273 | +0.07(+0.50%) |
Aug 04, 2023 | 14.23 | 14.39 | 13.28 | 13.37 | 1,528,414 | -0.60(-4.32%) |
Aug 03, 2023 | 13.50 | 14.02 | 13.46 | 13.97 | 827,944 | +0.48(+3.55%) |
Aug 02, 2023 | 13.59 | 13.72 | 13.39 | 13.49 | 655,169 | -0.29(-2.09%) |
Aug 01, 2023 | 13.81 | 13.81 | 13.61 | 13.78 | 520,119 | -0.12(-0.90%) |
Jul 31, 2023 | 13.96 | 14.06 | 13.78 | 13.91 | 565,280 | +0.00(+0.00%) |
Jul 28, 2023 | 13.39 | 13.96 | 13.39 | 13.91 | 647,085 | +0.60(+4.54%) |
Jul 27, 2023 | 13.44 | 13.51 | 13.24 | 13.30 | 588,292 | -0.09(-0.64%) |
Jul 26, 2023 | 13.10 | 13.43 | 13.10 | 13.39 | 508,665 | +0.21(+1.60%) |
Jul 25, 2023 | 13.05 | 13.42 | 12.95 | 13.18 | 968,189 | +0.33(+2.54%) |
Jul 24, 2023 | 12.81 | 13.06 | 12.77 | 12.85 | 670,820 | -0.01(-0.07%) |
Jul 21, 2023 | 13.14 | 13.14 | 12.72 | 12.86 | 985,973 | -0.29(-2.19%) |
Jul 20, 2023 | 13.16 | 13.20 | 12.96 | 13.15 | 610,244 | +0.11(+0.88%) |
Jul 19, 2023 | 12.99 | 13.07 | 12.89 | 13.03 | 544,344 | +0.05(+0.37%) |
Jul 18, 2023 | 13.13 | 13.30 | 12.88 | 12.99 | 620,459 | -0.05(-0.37%) |
Jul 17, 2023 | 12.90 | 13.07 | 12.75 | 13.03 | 565,191 | +0.05(+0.37%) |
Jul 14, 2023 | 13.23 | 13.23 | 12.91 | 12.99 | 547,659 | -0.25(-1.88%) |
Jul 13, 2023 | 13.18 | 13.32 | 13.18 | 13.23 | 384,936 | +0.03(+0.22%) |
Jul 12, 2023 | 13.25 | 13.44 | 13.16 | 13.21 | 700,498 | +0.13(+1.03%) |
Jul 11, 2023 | 12.95 | 13.11 | 12.90 | 13.07 | 534,509 | +0.21(+1.64%) |
Jul 10, 2023 | 13.24 | 13.40 | 12.85 | 12.86 | 601,145 | -0.31(-2.33%) |
Jul 07, 2023 | 12.91 | 13.26 | 12.91 | 13.17 | 867,069 | +0.21(+1.63%) |
Jul 06, 2023 | 13.39 | 13.39 | 12.76 | 12.96 | 820,780 | -0.51(-3.78%) |
Jul 05, 2023 | 13.10 | 13.69 | 12.97 | 13.46 | 966,300 | +0.17(+1.30%) |
Jul 03, 2023 | 13.33 | 13.41 | 13.13 | 13.29 | 654,549 | -0.16(-1.21%) |
Jun 30, 2023 | 13.39 | 13.46 | 13.27 | 13.46 | 635,849 | +0.13(+1.01%) |
Jun 29, 2023 | 13.12 | 13.46 | 13.03 | 13.32 | 544,556 | +0.27(+2.06%) |
Jun 28, 2023 | 12.96 | 13.07 | 12.75 | 13.05 | 587,162 | +0.12(+0.96%) |
Jun 27, 2023 | 13.05 | 13.14 | 12.90 | 12.93 | 628,878 | -0.17(-1.32%) |
Jun 26, 2023 | 13.33 | 13.38 | 13.06 | 13.10 | 683,668 | -0.31(-2.29%) |
Jun 23, 2023 | 13.52 | 13.70 | 13.37 | 13.41 | 1,358,008 | -0.35(-2.51%) |
Jun 22, 2023 | 13.72 | 13.90 | 13.61 | 13.75 | 530,329 | +0.04(+0.28%) |
Jun 21, 2023 | 13.69 | 13.87 | 13.67 | 13.71 | 532,713 | +0.00(+0.00%) |
Jun 20, 2023 | 13.71 | 13.73 | 13.40 | 13.71 | 620,746 | -0.06(-0.42%) |
Jun 16, 2023 | 13.86 | 13.88 | 13.65 | 13.77 | 889,357 | -0.06(-0.42%) |
Jun 15, 2023 | 13.64 | 13.88 | 13.54 | 13.83 | 674,534 | +0.52(+3.89%) |
May 08, 2023 | 13.28 | 13.48 | 13.15 | 13.31 | 1,028,584 | +0.12(+0.94%) |
May 05, 2023 | 12.76 | 13.49 | 12.76 | 13.19 | 1,249,609 | +0.76(+6.11%) |
May 04, 2023 | 12.97 | 12.97 | 12.09 | 12.43 | 1,757,983 | -1.04(-7.75%) |
May 03, 2023 | 13.64 | 13.73 | 13.47 | 13.47 | 941,360 | -0.08(-0.56%) |
May 02, 2023 | 14.04 | 14.22 | 13.40 | 13.55 | 1,237,359 | -0.56(-3.97%) |