Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 14.76 | 14.90 | 14.60 | 14.88 | 10,359 | +0.12(+0.81%) |
May 21, 2024 | 14.65 | 14.77 | 14.64 | 14.76 | 7,994 | +0.11(+0.76%) |
May 20, 2024 | 14.65 | 14.70 | 14.64 | 14.65 | 3,860 | +0.02(+0.13%) |
May 17, 2024 | 14.64 | 14.79 | 14.63 | 14.63 | 2,510 | -0.02(-0.14%) |
May 16, 2024 | 14.75 | 14.75 | 14.63 | 14.65 | 13,568 | -0.12(-0.81%) |
May 15, 2024 | 14.76 | 14.80 | 14.75 | 14.77 | 6,171 | +0.02(+0.14%) |
May 14, 2024 | 14.64 | 14.75 | 14.61 | 14.75 | 11,231 | -0.12(-0.81%) |
May 13, 2024 | 14.36 | 14.89 | 14.36 | 14.87 | 17,810 | +0.38(+2.61%) |
May 10, 2024 | 14.51 | 14.51 | 14.45 | 14.49 | 2,965 | +0.08(+0.57%) |
May 09, 2024 | 14.20 | 14.45 | 14.20 | 14.41 | 10,362 | +0.13(+0.91%) |
May 08, 2024 | 14.35 | 14.35 | 14.22 | 14.28 | 3,171 | -0.08(-0.56%) |
May 07, 2024 | 14.23 | 14.36 | 14.23 | 14.36 | 9,061 | +0.17(+1.20%) |
May 06, 2024 | 14.06 | 14.22 | 14.06 | 14.19 | 3,756 | +0.08(+0.57%) |
May 03, 2024 | 14.17 | 14.20 | 14.02 | 14.11 | 10,203 | +0.00(+0.00%) |
May 02, 2024 | 14.13 | 14.13 | 13.99 | 14.11 | 4,860 | +0.16(+1.15%) |
May 01, 2024 | 14.05 | 14.15 | 13.91 | 13.95 | 5,304 | +0.05(+0.36%) |
Apr 30, 2024 | 14.04 | 14.13 | 13.90 | 13.90 | 2,172 | -0.07(-0.50%) |
Apr 29, 2024 | 14.03 | 14.13 | 13.91 | 13.97 | 14,262 | -0.10(-0.71%) |
Apr 26, 2024 | 14.33 | 14.40 | 14.07 | 14.07 | 7,193 | +0.02(+0.11%) |
Apr 25, 2024 | 14.02 | 14.20 | 14.00 | 14.05 | 8,549 | -0.17(-1.17%) |
Apr 24, 2024 | 14.09 | 14.44 | 14.09 | 14.22 | 8,085 | +0.12(+0.89%) |
Apr 23, 2024 | 14.10 | 14.28 | 13.96 | 14.10 | 11,141 | +0.12(+0.82%) |
Apr 22, 2024 | 13.67 | 13.98 | 13.66 | 13.98 | 4,710 | +0.43(+3.17%) |
Apr 19, 2024 | 13.66 | 13.97 | 13.55 | 13.55 | 9,810 | +0.04(+0.30%) |
Apr 18, 2024 | 13.41 | 14.15 | 13.41 | 13.51 | 3,304 | +0.06(+0.45%) |
Apr 17, 2024 | 13.43 | 13.56 | 13.36 | 13.45 | 3,921 | +0.10(+0.75%) |
Apr 16, 2024 | 13.70 | 13.70 | 13.35 | 13.35 | 6,913 | -0.07(-0.52%) |
Apr 15, 2024 | 13.95 | 13.95 | 13.38 | 13.42 | 11,787 | -0.15(-1.11%) |
Apr 12, 2024 | 13.97 | 14.93 | 13.32 | 13.57 | 12,645 | -0.38(-2.72%) |
Apr 11, 2024 | 13.82 | 14.23 | 13.82 | 13.95 | 18,301 | -0.28(-1.97%) |
Apr 10, 2024 | 14.60 | 14.70 | 14.15 | 14.23 | 17,232 | -0.47(-3.20%) |
Apr 09, 2024 | 14.84 | 14.86 | 14.70 | 14.70 | 9,146 | +0.00(+0.00%) |
Apr 08, 2024 | 14.94 | 14.99 | 14.70 | 14.70 | 6,226 | -0.20(-1.34%) |
Apr 05, 2024 | 14.87 | 14.99 | 14.76 | 14.90 | 16,653 | -0.04(-0.23%) |
Apr 04, 2024 | 14.71 | 14.95 | 14.71 | 14.94 | 16,720 | +0.27(+1.84%) |
Apr 03, 2024 | 14.64 | 14.69 | 14.60 | 14.66 | 8,217 | +0.05(+0.38%) |
Apr 02, 2024 | 14.64 | 14.69 | 14.53 | 14.61 | 6,222 | -0.09(-0.61%) |
Apr 01, 2024 | 14.65 | 14.73 | 14.52 | 14.70 | 27,754 | +0.12(+0.82%) |
Mar 28, 2024 | 14.55 | 14.70 | 14.51 | 14.58 | 9,190 | +0.25(+1.74%) |
Mar 27, 2024 | 14.39 | 14.79 | 14.17 | 14.33 | 22,033 | +0.04(+0.28%) |
Mar 26, 2024 | 14.09 | 14.43 | 13.98 | 14.29 | 24,812 | +0.27(+1.93%) |
Mar 25, 2024 | 14.04 | 14.04 | 13.90 | 14.02 | 10,282 | +0.07(+0.50%) |
Mar 22, 2024 | 13.87 | 14.05 | 13.78 | 13.95 | 9,782 | +0.02(+0.14%) |
Mar 21, 2024 | 14.09 | 14.09 | 13.79 | 13.93 | 12,614 | -0.15(-1.07%) |
Mar 20, 2024 | 13.79 | 14.10 | 13.55 | 14.08 | 15,528 | +0.57(+4.22%) |
Mar 19, 2024 | 13.39 | 13.61 | 13.39 | 13.51 | 6,037 | +0.11(+0.82%) |
Mar 18, 2024 | 13.35 | 13.49 | 13.35 | 13.40 | 10,799 | -0.05(-0.41%) |
Mar 15, 2024 | 13.45 | 13.54 | 13.39 | 13.46 | 4,500 | +0.15(+1.17%) |
Mar 14, 2024 | 13.56 | 13.56 | 13.30 | 13.30 | 10,255 | -0.26(-1.92%) |
Mar 13, 2024 | 13.70 | 13.70 | 13.55 | 13.56 | 4,369 | -0.15(-1.07%) |
Mar 12, 2024 | 13.69 | 13.73 | 13.63 | 13.71 | 14,384 | +0.03(+0.20%) |
Mar 11, 2024 | 13.70 | 13.70 | 13.60 | 13.68 | 5,541 | +0.11(+0.81%) |
Mar 08, 2024 | 13.55 | 13.64 | 13.55 | 13.57 | 6,389 | +0.03(+0.22%) |
Mar 07, 2024 | 13.54 | 13.55 | 13.49 | 13.54 | 14,710 | +0.06(+0.42%) |
Mar 06, 2024 | 13.45 | 13.50 | 13.43 | 13.48 | 6,259 | +0.13(+1.00%) |
Mar 05, 2024 | 13.35 | 13.42 | 13.35 | 13.35 | 8,765 | -0.01(-0.07%) |
Mar 04, 2024 | 13.36 | 13.38 | 13.26 | 13.36 | 7,552 | +0.04(+0.30%) |
Mar 01, 2024 | 13.14 | 13.44 | 13.14 | 13.32 | 15,571 | +0.01(+0.07%) |
Feb 29, 2024 | 13.32 | 13.38 | 13.28 | 13.31 | 11,403 | +0.04(+0.31%) |
Feb 28, 2024 | 13.30 | 13.47 | 13.20 | 13.27 | 22,415 | -0.07(-0.49%) |
Feb 27, 2024 | 13.38 | 13.41 | 13.13 | 13.34 | 9,399 | +0.28(+2.11%) |
Feb 26, 2024 | 13.25 | 13.25 | 13.06 | 13.06 | 12,904 | -0.14(-1.06%) |
Feb 23, 2024 | 13.25 | 13.28 | 13.18 | 13.20 | 7,921 | -0.01(-0.08%) |
Feb 22, 2024 | 13.56 | 13.56 | 13.21 | 13.21 | 16,381 | -0.18(-1.34%) |
Feb 21, 2024 | 13.27 | 13.48 | 13.24 | 13.39 | 7,735 | +0.17(+1.29%) |
Feb 20, 2024 | 13.26 | 13.37 | 13.20 | 13.22 | 9,995 | -0.03(-0.23%) |
Feb 16, 2024 | 13.19 | 13.31 | 13.19 | 13.25 | 7,432 | -0.05(-0.37%) |
Feb 15, 2024 | 13.35 | 13.35 | 13.25 | 13.30 | 10,663 | +0.07(+0.53%) |
Feb 14, 2024 | 13.32 | 13.37 | 13.21 | 13.23 | 5,417 | +0.06(+0.46%) |
Feb 13, 2024 | 13.18 | 13.20 | 13.15 | 13.17 | 11,542 | -0.22(-1.68%) |
Feb 12, 2024 | 13.27 | 13.44 | 13.27 | 13.39 | 17,911 | +0.11(+0.79%) |
Feb 09, 2024 | 13.31 | 13.37 | 13.26 | 13.29 | 8,598 | -0.10(-0.75%) |
Feb 08, 2024 | 13.34 | 13.39 | 13.25 | 13.39 | 12,989 | -0.03(-0.22%) |
Feb 07, 2024 | 13.36 | 13.43 | 13.30 | 13.42 | 11,192 | +0.10(+0.75%) |
Feb 06, 2024 | 13.26 | 13.42 | 13.25 | 13.32 | 9,497 | +0.06(+0.45%) |
Feb 05, 2024 | 13.35 | 13.40 | 13.25 | 13.26 | 18,396 | -0.18(-1.34%) |
Feb 02, 2024 | 13.33 | 13.46 | 13.25 | 13.44 | 28,826 | +0.04(+0.34%) |
Feb 01, 2024 | 13.38 | 13.46 | 13.30 | 13.39 | 9,637 | +0.06(+0.45%) |
Jan 31, 2024 | 13.27 | 13.39 | 13.27 | 13.34 | 10,178 | +0.03(+0.19%) |
Jan 30, 2024 | 13.20 | 13.31 | 13.20 | 13.31 | 16,944 | +0.01(+0.07%) |
Jan 29, 2024 | 13.11 | 13.33 | 13.11 | 13.30 | 15,045 | +0.12(+0.91%) |
Jan 26, 2024 | 13.07 | 13.27 | 13.07 | 13.18 | 8,678 | +0.08(+0.60%) |
Jan 25, 2024 | 13.15 | 13.19 | 13.00 | 13.10 | 18,067 | +0.10(+0.78%) |
Jan 24, 2024 | 13.19 | 13.19 | 13.00 | 13.00 | 17,658 | -0.08(-0.61%) |
Jan 23, 2024 | 13.06 | 13.08 | 13.00 | 13.08 | 12,316 | +0.03(+0.23%) |
Jan 22, 2024 | 13.05 | 13.19 | 13.02 | 13.05 | 12,047 | +0.03(+0.23%) |
Jan 19, 2024 | 13.10 | 13.10 | 12.99 | 13.02 | 15,273 | -0.04(-0.31%) |
Jan 18, 2024 | 13.11 | 13.13 | 13.05 | 13.06 | 10,282 | -0.04(-0.31%) |
Jan 17, 2024 | 13.10 | 13.23 | 13.10 | 13.10 | 16,199 | -0.06(-0.46%) |
Jan 16, 2024 | 13.52 | 13.52 | 13.14 | 13.16 | 11,937 | -0.15(-1.16%) |
Jan 12, 2024 | 13.33 | 13.40 | 13.27 | 13.31 | 12,570 | +0.04(+0.34%) |
Jan 11, 2024 | 13.35 | 13.35 | 13.22 | 13.27 | 8,734 | -0.11(-0.82%) |
Jan 10, 2024 | 13.38 | 13.40 | 13.28 | 13.38 | 10,075 | +0.01(+0.07%) |
Jan 09, 2024 | 13.31 | 13.58 | 13.30 | 13.37 | 11,526 | +0.01(+0.11%) |
Jan 08, 2024 | 13.21 | 13.41 | 13.21 | 13.36 | 6,423 | +0.14(+1.10%) |
Jan 05, 2024 | 13.21 | 13.32 | 13.16 | 13.21 | 14,187 | +0.06(+0.46%) |
Jan 04, 2024 | 13.27 | 13.28 | 13.12 | 13.15 | 10,711 | +0.00(+0.00%) |
Jan 03, 2024 | 13.15 | 13.22 | 13.09 | 13.15 | 8,631 | -0.04(-0.30%) |
Jan 02, 2024 | 13.20 | 13.26 | 13.11 | 13.19 | 12,019 | +0.01(+0.08%) |
Dec 29, 2023 | 13.28 | 13.28 | 13.13 | 13.18 | 9,096 | -0.01(-0.08%) |
Dec 28, 2023 | 13.06 | 13.22 | 13.06 | 13.19 | 34,617 | -0.01(-0.08%) |
Dec 27, 2023 | 12.96 | 13.47 | 12.96 | 13.20 | 31,025 | +0.00(+0.00%) |
Dec 26, 2023 | 13.25 | 13.40 | 13.20 | 13.20 | 20,119 | -0.12(-0.90%) |
Dec 22, 2023 | 13.67 | 13.67 | 13.00 | 13.32 | 30,961 | -0.07(-0.52%) |
Dec 21, 2023 | 13.84 | 13.84 | 13.18 | 13.39 | 17,138 | -0.24(-1.76%) |
Dec 20, 2023 | 13.73 | 13.73 | 13.32 | 13.63 | 12,443 | -0.10(-0.73%) |
Dec 19, 2023 | 13.79 | 13.79 | 13.42 | 13.73 | 10,876 | +0.09(+0.66%) |
Dec 18, 2023 | 13.67 | 13.74 | 13.55 | 13.64 | 8,994 | +0.14(+1.04%) |
Dec 15, 2023 | 13.45 | 13.76 | 13.42 | 13.50 | 15,945 | -0.09(-0.66%) |
Dec 14, 2023 | 13.35 | 13.62 | 13.35 | 13.59 | 21,816 | +0.36(+2.73%) |
Dec 13, 2023 | 13.31 | 13.32 | 13.13 | 13.23 | 13,988 | +0.17(+1.29%) |
Dec 12, 2023 | 13.06 | 13.25 | 12.99 | 13.06 | 8,424 | +0.09(+0.69%) |
Dec 11, 2023 | 12.91 | 13.04 | 12.91 | 12.97 | 12,507 | -0.11(-0.84%) |
Dec 08, 2023 | 13.04 | 13.35 | 12.92 | 13.08 | 29,527 | -0.21(-1.58%) |
Dec 07, 2023 | 13.42 | 13.42 | 12.95 | 13.29 | 20,997 | +0.08(+0.61%) |
Dec 06, 2023 | 13.07 | 13.69 | 13.07 | 13.21 | 13,326 | -0.05(-0.38%) |
Dec 05, 2023 | 13.25 | 13.30 | 13.08 | 13.26 | 39,562 | +0.16(+1.24%) |
Dec 04, 2023 | 13.00 | 13.16 | 12.92 | 13.10 | 15,777 | +0.10(+0.76%) |
Dec 01, 2023 | 12.77 | 13.06 | 12.77 | 13.00 | 10,013 | +0.13(+1.01%) |
Nov 30, 2023 | 12.74 | 12.99 | 12.69 | 12.87 | 16,699 | +0.15(+1.18%) |
Nov 29, 2023 | 12.75 | 12.75 | 12.61 | 12.72 | 18,391 | -0.01(-0.11%) |
Nov 28, 2023 | 12.55 | 12.88 | 12.55 | 12.73 | 28,428 | +0.19(+1.51%) |
Nov 27, 2023 | 12.59 | 12.65 | 12.49 | 12.54 | 11,901 | +0.02(+0.20%) |
Nov 24, 2023 | 12.51 | 12.63 | 12.49 | 12.52 | 5,836 | +0.06(+0.48%) |
Nov 22, 2023 | 12.51 | 12.51 | 12.35 | 12.46 | 31,244 | -0.03(-0.24%) |
Nov 21, 2023 | 12.40 | 12.54 | 12.38 | 12.49 | 12,455 | +0.06(+0.48%) |
Nov 20, 2023 | 12.47 | 12.53 | 12.35 | 12.43 | 17,024 | -0.06(-0.48%) |
Nov 17, 2023 | 12.39 | 12.52 | 12.34 | 12.49 | 23,557 | +0.13(+1.05%) |
Nov 16, 2023 | 12.31 | 12.54 | 12.30 | 12.36 | 15,964 | +0.00(+0.04%) |
Nov 15, 2023 | 12.36 | 12.48 | 12.15 | 12.36 | 16,011 | +0.12(+1.02%) |
Nov 14, 2023 | 12.00 | 12.23 | 11.99 | 12.23 | 18,330 | +0.32(+2.73%) |
Nov 13, 2023 | 12.00 | 12.00 | 11.86 | 11.91 | 13,454 | -0.06(-0.54%) |
Nov 10, 2023 | 11.83 | 12.00 | 11.83 | 11.97 | 11,124 | +0.20(+1.66%) |
Nov 09, 2023 | 11.97 | 12.03 | 11.75 | 11.78 | 30,658 | -0.12(-1.05%) |
Nov 08, 2023 | 11.92 | 11.96 | 11.85 | 11.90 | 20,670 | -0.07(-0.58%) |
Nov 07, 2023 | 12.08 | 12.18 | 11.91 | 11.97 | 17,203 | -0.10(-0.83%) |
Nov 06, 2023 | 12.39 | 12.39 | 11.95 | 12.07 | 30,489 | -0.23(-1.87%) |
Nov 03, 2023 | 12.34 | 12.54 | 12.30 | 12.30 | 24,196 | +0.00(+0.00%) |
Nov 02, 2023 | 12.00 | 12.34 | 11.96 | 12.30 | 43,680 | +0.35(+2.93%) |
Nov 01, 2023 | 12.00 | 12.00 | 11.95 | 11.95 | 23,607 | +0.01(+0.08%) |
Oct 31, 2023 | 11.99 | 12.00 | 11.90 | 11.94 | 6,279 | +0.11(+0.93%) |
Oct 30, 2023 | 11.79 | 11.95 | 11.75 | 11.83 | 21,038 | +0.11(+0.90%) |
Oct 27, 2023 | 11.86 | 11.89 | 11.61 | 11.72 | 8,535 | -0.12(-1.05%) |
Oct 26, 2023 | 12.14 | 12.17 | 11.67 | 11.85 | 31,911 | -0.29(-2.41%) |
Oct 25, 2023 | 12.29 | 12.31 | 12.07 | 12.14 | 12,955 | -0.15(-1.20%) |
Oct 24, 2023 | 12.26 | 12.40 | 12.16 | 12.29 | 22,308 | +0.12(+0.99%) |
Oct 23, 2023 | 12.88 | 12.88 | 12.02 | 12.17 | 53,112 | -0.76(-5.88%) |
Oct 20, 2023 | 12.99 | 13.17 | 12.59 | 12.93 | 5,580 | -0.14(-1.05%) |
Oct 19, 2023 | 12.73 | 13.07 | 12.61 | 13.07 | 8,891 | +0.29(+2.25%) |
Oct 18, 2023 | 12.87 | 13.02 | 12.68 | 12.78 | 18,486 | -0.33(-2.52%) |
Oct 17, 2023 | 12.90 | 13.30 | 12.76 | 13.11 | 20,307 | +0.13(+1.00%) |
Oct 16, 2023 | 13.29 | 13.29 | 12.88 | 12.98 | 11,841 | -0.06(-0.46%) |
Oct 13, 2023 | 13.15 | 13.54 | 12.92 | 13.04 | 20,754 | -0.13(-0.99%) |
Oct 12, 2023 | 13.28 | 13.46 | 12.98 | 13.17 | 24,952 | -0.11(-0.79%) |
Oct 11, 2023 | 13.11 | 13.47 | 13.07 | 13.28 | 14,791 | +0.18(+1.34%) |
Oct 10, 2023 | 12.82 | 13.37 | 12.82 | 13.10 | 15,653 | +0.40(+3.11%) |
Oct 09, 2023 | 12.87 | 13.26 | 12.70 | 12.70 | 15,457 | -0.17(-1.29%) |
Oct 06, 2023 | 12.80 | 12.97 | 12.66 | 12.87 | 14,872 | +0.03(+0.23%) |
Oct 05, 2023 | 13.02 | 13.22 | 12.38 | 12.84 | 15,482 | -0.18(-1.38%) |
Oct 04, 2023 | 12.98 | 13.30 | 12.98 | 13.02 | 10,293 | +0.14(+1.11%) |
Oct 03, 2023 | 12.67 | 13.25 | 12.67 | 12.88 | 15,610 | +0.21(+1.63%) |
Oct 02, 2023 | 13.56 | 13.56 | 12.55 | 12.67 | 16,248 | -0.84(-6.22%) |
Sep 29, 2023 | 13.61 | 13.67 | 13.38 | 13.51 | 11,714 | +0.17(+1.27%) |
Sep 28, 2023 | 13.68 | 13.68 | 13.23 | 13.34 | 10,644 | -0.19(-1.40%) |
Sep 27, 2023 | 14.03 | 14.10 | 13.51 | 13.53 | 34,015 | -0.48(-3.43%) |
Sep 26, 2023 | 14.18 | 14.20 | 13.88 | 14.01 | 13,510 | -0.18(-1.27%) |
Sep 25, 2023 | 13.81 | 14.42 | 13.89 | 14.19 | 19,905 | +0.30(+2.16%) |
Sep 22, 2023 | 14.24 | 14.24 | 13.76 | 13.89 | 8,101 | -0.25(-1.77%) |
Sep 21, 2023 | 13.87 | 14.15 | 13.85 | 14.14 | 18,634 | +0.14(+1.00%) |
Sep 20, 2023 | 13.92 | 14.27 | 13.79 | 14.00 | 16,140 | +0.06(+0.43%) |
Sep 19, 2023 | 14.10 | 14.17 | 13.93 | 13.94 | 2,814 | -0.07(-0.46%) |
Sep 18, 2023 | 13.96 | 14.17 | 13.81 | 14.01 | 21,333 | +0.04(+0.32%) |
Sep 15, 2023 | 13.91 | 14.21 | 13.91 | 13.96 | 6,964 | -0.13(-0.92%) |
Sep 14, 2023 | 13.87 | 14.28 | 13.87 | 14.09 | 14,318 | +0.05(+0.36%) |
Sep 13, 2023 | 14.01 | 14.06 | 13.90 | 14.04 | 6,195 | -0.03(-0.21%) |
Sep 12, 2023 | 14.19 | 14.39 | 13.80 | 14.07 | 34,146 | -0.26(-1.84%) |
Sep 11, 2023 | 14.28 | 14.46 | 14.20 | 14.33 | 9,373 | +0.05(+0.32%) |
Sep 08, 2023 | 14.35 | 14.54 | 14.14 | 14.29 | 14,077 | -0.06(-0.43%) |
Sep 07, 2023 | 14.15 | 14.59 | 14.10 | 14.35 | 27,371 | +0.05(+0.35%) |
Sep 06, 2023 | 14.35 | 14.56 | 14.17 | 14.30 | 24,924 | -0.05(-0.35%) |
Sep 05, 2023 | 14.20 | 14.50 | 14.19 | 14.35 | 13,920 | +0.03(+0.22%) |
Sep 01, 2023 | 14.24 | 14.38 | 14.15 | 14.32 | 12,133 | +0.22(+1.55%) |
Aug 31, 2023 | 14.37 | 14.37 | 14.03 | 14.10 | 13,929 | -0.40(-2.76%) |
Aug 30, 2023 | 14.20 | 14.55 | 14.15 | 14.50 | 35,188 | +0.39(+2.80%) |
Aug 29, 2023 | 13.96 | 14.27 | 13.96 | 14.11 | 12,634 | +0.20(+1.40%) |
Aug 28, 2023 | 14.10 | 14.33 | 13.76 | 13.91 | 15,116 | -0.09(-0.64%) |
Aug 25, 2023 | 13.84 | 14.09 | 13.80 | 14.00 | 5,706 | +0.15(+1.08%) |
Aug 24, 2023 | 14.10 | 14.10 | 13.75 | 13.85 | 13,341 | -0.02(-0.14%) |
Aug 23, 2023 | 14.17 | 14.17 | 13.74 | 13.87 | 13,726 | -0.26(-1.84%) |
Aug 22, 2023 | 14.08 | 14.20 | 13.76 | 14.13 | 7,329 | +0.21(+1.47%) |
Aug 21, 2023 | 13.80 | 14.14 | 13.79 | 13.93 | 8,230 | +0.13(+0.91%) |
Aug 18, 2023 | 13.79 | 13.80 | 13.61 | 13.80 | 11,797 | -0.08(-0.54%) |
Aug 17, 2023 | 14.01 | 14.23 | 13.65 | 13.88 | 21,644 | -0.20(-1.44%) |
Aug 16, 2023 | 14.27 | 14.30 | 14.06 | 14.08 | 12,392 | -0.34(-2.34%) |
Aug 15, 2023 | 14.58 | 14.58 | 14.20 | 14.41 | 7,706 | +0.17(+1.18%) |
Aug 14, 2023 | 14.28 | 14.28 | 14.09 | 14.25 | 8,910 | +0.05(+0.33%) |
Aug 11, 2023 | 14.46 | 14.62 | 14.05 | 14.20 | 23,174 | -0.31(-2.10%) |
Aug 10, 2023 | 14.68 | 14.68 | 14.29 | 14.51 | 20,612 | -0.13(-0.92%) |
Aug 09, 2023 | 14.58 | 14.78 | 14.44 | 14.64 | 10,315 | +0.10(+0.69%) |
Aug 08, 2023 | 14.22 | 14.54 | 14.22 | 14.54 | 10,640 | +0.32(+2.25%) |
Aug 07, 2023 | 14.37 | 14.39 | 14.10 | 14.22 | 14,143 | -0.04(-0.29%) |
Aug 04, 2023 | 14.28 | 14.40 | 14.26 | 14.26 | 8,459 | +0.04(+0.29%) |
Aug 03, 2023 | 13.99 | 14.31 | 13.99 | 14.22 | 10,174 | -0.18(-1.25%) |
Aug 02, 2023 | 14.57 | 14.57 | 14.39 | 14.40 | 11,739 | -0.23(-1.57%) |
Aug 01, 2023 | 14.78 | 14.83 | 14.48 | 14.63 | 11,040 | -0.04(-0.31%) |
Jul 31, 2023 | 14.70 | 14.83 | 14.63 | 14.68 | 11,578 | +0.04(+0.31%) |
Jul 28, 2023 | 14.62 | 14.64 | 14.55 | 14.63 | 4,390 | +0.08(+0.55%) |
Jul 27, 2023 | 14.65 | 14.73 | 14.55 | 14.55 | 5,299 | -0.03(-0.21%) |
Jul 26, 2023 | 14.82 | 14.86 | 14.58 | 14.58 | 2,601 | -0.16(-1.09%) |
Jul 25, 2023 | 14.70 | 14.91 | 14.36 | 14.74 | 12,964 | +0.04(+0.27%) |
Jul 24, 2023 | 14.78 | 14.79 | 14.57 | 14.70 | 14,908 | -0.03(-0.20%) |
Jul 21, 2023 | 14.65 | 14.77 | 14.51 | 14.73 | 13,580 | +0.12(+0.82%) |
Jul 20, 2023 | 14.47 | 14.67 | 14.38 | 14.61 | 17,868 | +0.24(+1.66%) |
Jul 19, 2023 | 14.13 | 14.37 | 14.12 | 14.37 | 7,746 | +0.32(+2.29%) |
Jul 18, 2023 | 14.05 | 14.16 | 13.95 | 14.05 | 27,180 | +0.01(+0.07%) |
Jul 17, 2023 | 14.15 | 14.15 | 14.00 | 14.04 | 12,459 | -0.05(-0.35%) |
Jul 14, 2023 | 14.17 | 14.17 | 14.03 | 14.09 | 16,651 | -0.21(-1.47%) |
Jul 13, 2023 | 14.19 | 14.36 | 14.14 | 14.30 | 14,076 | +0.12(+0.85%) |
Jul 12, 2023 | 14.25 | 14.39 | 14.10 | 14.18 | 15,227 | -0.09(-0.63%) |
Jul 11, 2023 | 14.28 | 14.30 | 14.09 | 14.27 | 5,132 | +0.27(+1.91%) |
Jul 10, 2023 | 14.35 | 14.35 | 14.00 | 14.00 | 18,643 | -0.30(-2.08%) |
Jul 07, 2023 | 14.08 | 14.31 | 14.05 | 14.30 | 11,232 | +0.22(+1.56%) |
Jul 06, 2023 | 14.12 | 14.12 | 14.05 | 14.08 | 19,275 | -0.09(-0.65%) |
Jul 05, 2023 | 14.14 | 14.35 | 14.11 | 14.17 | 5,520 | -0.06(-0.41%) |
Jul 03, 2023 | 14.21 | 14.30 | 14.21 | 14.23 | 6,261 | +0.01(+0.06%) |
Jun 30, 2023 | 14.24 | 14.25 | 14.21 | 14.22 | 3,827 | +0.07(+0.50%) |
Jun 29, 2023 | 14.20 | 14.24 | 14.15 | 14.15 | 4,396 | +0.03(+0.22%) |
Jun 28, 2023 | 14.03 | 14.21 | 14.00 | 14.12 | 5,592 | +0.12(+0.85%) |
Jun 27, 2023 | 14.25 | 14.25 | 13.81 | 14.00 | 8,699 | -0.12(-0.85%) |
Jun 26, 2023 | 13.82 | 14.15 | 13.82 | 14.12 | 7,069 | -0.08(-0.56%) |
Jun 23, 2023 | 14.27 | 14.27 | 14.15 | 14.20 | 14,951 | -0.08(-0.56%) |
Jun 22, 2023 | 14.07 | 14.32 | 14.04 | 14.28 | 57,650 | +0.30(+2.15%) |
Jun 21, 2023 | 14.10 | 14.10 | 13.79 | 13.98 | 9,184 | +0.07(+0.50%) |
Jun 20, 2023 | 14.18 | 14.18 | 13.85 | 13.91 | 3,612 | -0.14(-1.00%) |
Jun 16, 2023 | 14.02 | 14.10 | 13.97 | 14.05 | 4,629 | +0.13(+0.93%) |
Jun 15, 2023 | 14.02 | 14.02 | 13.80 | 13.92 | 12,033 | +0.26(+1.92%) |
Jun 14, 2023 | 13.83 | 13.98 | 13.66 | 13.66 | 13,747 | -0.27(-1.95%) |
Jun 13, 2023 | 13.52 | 13.93 | 13.52 | 13.93 | 12,085 | +0.08(+0.58%) |
Jun 12, 2023 | 14.18 | 14.18 | 13.81 | 13.85 | 27,695 | -0.31(-2.19%) |
Jun 09, 2023 | 14.21 | 14.24 | 14.16 | 14.16 | 2,546 | -0.02(-0.11%) |
Jun 08, 2023 | 14.22 | 14.22 | 14.11 | 14.18 | 5,062 | -0.02(-0.17%) |
Jun 07, 2023 | 14.05 | 14.20 | 14.01 | 14.20 | 5,410 | +0.19(+1.36%) |
Jun 06, 2023 | 14.18 | 14.18 | 13.81 | 14.01 | 11,323 | -0.24(-1.68%) |
Jun 05, 2023 | 14.15 | 14.29 | 13.76 | 14.25 | 14,390 | +0.25(+1.79%) |
Jun 02, 2023 | 13.67 | 14.08 | 13.67 | 14.00 | 11,196 | +0.20(+1.45%) |