Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.60 | 12.73 | 12.18 | 12.33 | 521,245 | -0.03(-0.24%) |
Feb 28, 2024 | 12.93 | 13.25 | 12.11 | 12.36 | 383,580 | -0.69(-5.29%) |
Feb 27, 2024 | 13.05 | 13.10 | 12.85 | 13.05 | 276,212 | +0.08(+0.62%) |
Feb 26, 2024 | 13.27 | 13.33 | 12.84 | 12.97 | 268,176 | -0.40(-2.99%) |
Feb 23, 2024 | 13.07 | 13.41 | 12.98 | 13.37 | 188,778 | +0.24(+1.83%) |
Feb 22, 2024 | 13.10 | 13.16 | 12.92 | 13.13 | 273,724 | -0.04(-0.30%) |
Feb 21, 2024 | 13.38 | 13.40 | 13.12 | 13.17 | 255,489 | -0.20(-1.50%) |
Feb 20, 2024 | 13.28 | 13.56 | 13.25 | 13.37 | 253,777 | -0.11(-0.82%) |
Feb 16, 2024 | 13.46 | 13.56 | 13.30 | 13.48 | 211,627 | -0.07(-0.52%) |
Feb 15, 2024 | 13.25 | 13.69 | 13.18 | 13.55 | 271,832 | +0.45(+3.44%) |
Feb 14, 2024 | 13.15 | 13.20 | 12.90 | 13.10 | 344,841 | +0.16(+1.24%) |
Feb 13, 2024 | 12.90 | 13.27 | 12.78 | 12.94 | 345,277 | -0.67(-4.92%) |
Feb 12, 2024 | 13.00 | 13.69 | 13.00 | 13.61 | 316,160 | +0.53(+4.05%) |
Feb 09, 2024 | 12.85 | 13.16 | 12.85 | 13.08 | 223,620 | +0.17(+1.32%) |
Feb 08, 2024 | 12.73 | 13.07 | 12.68 | 12.91 | 194,984 | +0.13(+1.02%) |
Feb 07, 2024 | 13.05 | 13.05 | 12.62 | 12.78 | 287,115 | -0.23(-1.77%) |
Feb 06, 2024 | 13.02 | 13.28 | 12.97 | 13.01 | 197,225 | -0.06(-0.46%) |
Feb 05, 2024 | 13.13 | 13.26 | 12.83 | 13.07 | 220,095 | -0.25(-1.88%) |
Feb 02, 2024 | 13.11 | 13.39 | 13.06 | 13.32 | 235,492 | +0.03(+0.23%) |
Feb 01, 2024 | 13.49 | 13.49 | 12.98 | 13.29 | 265,565 | -0.17(-1.26%) |
Jan 31, 2024 | 13.75 | 13.85 | 13.36 | 13.46 | 345,925 | -0.29(-2.11%) |
Jan 30, 2024 | 13.86 | 13.93 | 13.63 | 13.75 | 149,821 | -0.24(-1.72%) |
Jan 29, 2024 | 13.65 | 14.00 | 13.44 | 13.99 | 204,998 | +0.39(+2.87%) |
Jan 26, 2024 | 14.07 | 14.07 | 13.56 | 13.60 | 218,550 | -0.33(-2.37%) |
Jan 25, 2024 | 14.07 | 14.23 | 13.74 | 13.93 | 196,923 | +0.06(+0.43%) |
Jan 24, 2024 | 13.95 | 13.96 | 13.78 | 13.87 | 214,395 | +0.08(+0.58%) |
Jan 23, 2024 | 14.01 | 14.11 | 13.77 | 13.79 | 257,687 | -0.07(-0.51%) |
Jan 22, 2024 | 13.25 | 13.93 | 13.20 | 13.86 | 417,882 | +0.75(+5.72%) |
Jan 19, 2024 | 12.44 | 13.14 | 12.44 | 13.11 | 309,997 | +0.77(+6.24%) |
Jan 18, 2024 | 12.32 | 12.39 | 12.12 | 12.34 | 216,801 | -0.02(-0.16%) |
Jan 17, 2024 | 12.05 | 12.45 | 12.05 | 12.36 | 262,337 | +0.15(+1.23%) |
Jan 16, 2024 | 12.21 | 12.37 | 12.13 | 12.21 | 268,385 | -0.10(-0.81%) |
Jan 12, 2024 | 12.36 | 12.47 | 12.19 | 12.31 | 199,826 | +0.04(+0.33%) |
Jan 11, 2024 | 12.22 | 12.29 | 12.04 | 12.27 | 237,153 | -0.04(-0.32%) |
Jan 10, 2024 | 12.39 | 12.66 | 12.26 | 12.31 | 190,836 | -0.17(-1.36%) |
Jan 09, 2024 | 12.93 | 12.93 | 12.36 | 12.48 | 258,754 | -0.66(-5.02%) |
Jan 08, 2024 | 13.09 | 13.24 | 13.01 | 13.14 | 188,822 | +0.03(+0.23%) |
Jan 05, 2024 | 13.14 | 13.44 | 13.09 | 13.11 | 203,415 | -0.17(-1.28%) |
Jan 04, 2024 | 13.54 | 13.62 | 13.24 | 13.28 | 203,556 | -0.12(-0.90%) |
Jan 03, 2024 | 13.47 | 13.77 | 13.26 | 13.40 | 277,907 | -0.40(-2.90%) |
Jan 02, 2024 | 13.79 | 14.07 | 13.79 | 13.80 | 236,212 | +0.01(+0.07%) |
Dec 29, 2023 | 13.96 | 13.98 | 13.75 | 13.79 | 169,496 | -0.22(-1.57%) |
Dec 28, 2023 | 14.15 | 14.29 | 13.97 | 14.01 | 156,619 | -0.19(-1.34%) |
Dec 27, 2023 | 14.30 | 14.34 | 14.13 | 14.20 | 191,674 | -0.12(-0.84%) |
Dec 26, 2023 | 14.27 | 14.41 | 14.13 | 14.32 | 246,451 | +0.14(+0.99%) |
Dec 22, 2023 | 13.80 | 14.19 | 13.77 | 14.18 | 331,896 | +0.46(+3.35%) |
Dec 21, 2023 | 13.68 | 13.79 | 13.50 | 13.72 | 190,066 | +0.06(+0.44%) |
Dec 20, 2023 | 13.97 | 14.30 | 13.60 | 13.66 | 341,921 | -0.35(-2.50%) |
Dec 19, 2023 | 13.78 | 14.12 | 13.65 | 14.01 | 309,518 | +0.24(+1.74%) |
Dec 18, 2023 | 13.79 | 13.86 | 13.59 | 13.77 | 366,130 | +0.02(+0.15%) |
Dec 15, 2023 | 13.89 | 13.89 | 13.55 | 13.75 | 1,107,521 | -0.06(-0.43%) |
Dec 14, 2023 | 13.75 | 13.88 | 13.53 | 13.81 | 508,343 | +0.15(+1.10%) |
Dec 13, 2023 | 13.39 | 13.74 | 13.20 | 13.66 | 393,028 | +0.28(+2.09%) |
Dec 12, 2023 | 13.09 | 13.59 | 12.97 | 13.38 | 350,221 | +0.32(+2.45%) |
Dec 11, 2023 | 12.92 | 13.13 | 12.86 | 13.06 | 261,226 | +0.15(+1.16%) |
Dec 08, 2023 | 12.59 | 12.91 | 12.47 | 12.91 | 337,313 | +0.34(+2.70%) |
Dec 07, 2023 | 12.59 | 12.59 | 12.30 | 12.57 | 409,460 | -0.04(-0.32%) |
Dec 06, 2023 | 12.94 | 13.05 | 12.60 | 12.61 | 219,291 | -0.25(-1.94%) |
Dec 05, 2023 | 13.11 | 13.21 | 12.82 | 12.86 | 244,528 | -0.28(-2.13%) |
Dec 04, 2023 | 12.68 | 13.24 | 12.59 | 13.14 | 228,777 | +0.33(+2.58%) |
Dec 01, 2023 | 12.39 | 12.92 | 12.34 | 12.81 | 332,532 | +0.44(+3.56%) |
Nov 30, 2023 | 12.60 | 12.72 | 12.31 | 12.37 | 326,347 | -0.25(-1.98%) |
Nov 29, 2023 | 12.79 | 12.90 | 12.61 | 12.62 | 284,781 | -0.18(-1.41%) |
Nov 28, 2023 | 12.74 | 12.86 | 12.57 | 12.80 | 222,884 | +0.00(+0.00%) |
Nov 27, 2023 | 12.88 | 12.88 | 12.61 | 12.80 | 257,802 | -0.08(-0.62%) |
Nov 24, 2023 | 12.80 | 13.01 | 12.77 | 12.88 | 92,329 | +0.10(+0.78%) |
Nov 22, 2023 | 12.83 | 13.01 | 12.72 | 12.78 | 174,276 | +0.01(+0.08%) |
Nov 21, 2023 | 12.76 | 12.90 | 12.65 | 12.77 | 186,668 | +0.01(+0.08%) |
Nov 20, 2023 | 12.97 | 13.21 | 12.76 | 12.76 | 293,852 | -0.48(-3.63%) |
Nov 17, 2023 | 13.16 | 13.46 | 13.13 | 13.24 | 335,844 | +0.12(+0.91%) |
Nov 16, 2023 | 13.35 | 13.42 | 13.07 | 13.12 | 223,684 | -0.22(-1.65%) |
Nov 15, 2023 | 13.65 | 13.75 | 13.32 | 13.34 | 333,015 | -0.36(-2.63%) |
Nov 14, 2023 | 13.15 | 13.83 | 13.15 | 13.70 | 376,446 | +0.78(+6.04%) |
Nov 13, 2023 | 12.90 | 13.10 | 12.70 | 12.92 | 442,339 | -0.11(-0.84%) |
Nov 10, 2023 | 13.85 | 13.89 | 12.70 | 13.03 | 476,311 | -0.88(-6.33%) |
Nov 09, 2023 | 15.64 | 15.84 | 13.15 | 13.91 | 586,091 | -3.76(-21.28%) |
Nov 08, 2023 | 17.79 | 17.85 | 17.43 | 17.67 | 308,533 | -0.18(-1.01%) |
Nov 07, 2023 | 17.82 | 17.95 | 17.64 | 17.85 | 128,798 | -0.10(-0.56%) |
Nov 06, 2023 | 17.82 | 17.96 | 17.75 | 17.95 | 141,511 | +0.06(+0.34%) |
Nov 03, 2023 | 17.81 | 18.19 | 17.61 | 17.89 | 190,467 | +0.27(+1.53%) |
Nov 02, 2023 | 17.39 | 17.68 | 17.26 | 17.62 | 227,522 | +0.34(+1.97%) |
Nov 01, 2023 | 16.99 | 17.34 | 16.99 | 17.28 | 277,408 | +0.28(+1.65%) |
Oct 31, 2023 | 17.07 | 17.16 | 16.83 | 17.00 | 276,228 | -0.03(-0.18%) |
Oct 30, 2023 | 17.16 | 17.29 | 17.00 | 17.03 | 261,868 | -0.04(-0.23%) |
Oct 27, 2023 | 17.47 | 17.70 | 16.88 | 17.07 | 197,024 | -0.47(-2.68%) |
Oct 26, 2023 | 17.95 | 18.12 | 17.53 | 17.54 | 483,488 | -0.36(-2.01%) |
Oct 25, 2023 | 17.92 | 18.15 | 17.81 | 17.90 | 223,205 | +0.01(+0.06%) |
Oct 24, 2023 | 17.89 | 18.02 | 17.80 | 17.89 | 154,976 | +0.14(+0.79%) |
Oct 23, 2023 | 17.81 | 18.03 | 17.72 | 17.75 | 123,863 | -0.19(-1.06%) |
Oct 20, 2023 | 18.27 | 18.30 | 17.92 | 17.94 | 200,538 | -0.23(-1.27%) |
Oct 19, 2023 | 18.44 | 18.62 | 18.16 | 18.17 | 421,658 | -0.36(-1.94%) |
Oct 18, 2023 | 18.63 | 18.65 | 18.46 | 18.53 | 109,638 | -0.18(-0.96%) |
Oct 17, 2023 | 18.48 | 18.98 | 18.48 | 18.71 | 213,952 | +0.33(+1.80%) |
Oct 16, 2023 | 18.00 | 18.41 | 18.00 | 18.38 | 147,440 | +0.50(+2.80%) |
Oct 13, 2023 | 17.67 | 17.90 | 17.66 | 17.88 | 172,337 | +0.34(+1.94%) |
Oct 12, 2023 | 17.53 | 17.58 | 17.27 | 17.54 | 361,880 | +0.02(+0.11%) |
Oct 11, 2023 | 17.42 | 17.63 | 17.30 | 17.52 | 150,353 | +0.03(+0.17%) |
Oct 10, 2023 | 17.70 | 17.82 | 17.44 | 17.49 | 188,794 | -0.25(-1.41%) |
Oct 09, 2023 | 17.90 | 17.90 | 17.73 | 17.74 | 119,764 | -0.21(-1.17%) |
Oct 06, 2023 | 17.94 | 18.14 | 17.85 | 17.95 | 173,442 | -0.17(-0.94%) |
Oct 05, 2023 | 18.08 | 18.23 | 18.01 | 18.12 | 228,935 | +0.05(+0.28%) |
Oct 04, 2023 | 18.03 | 18.17 | 17.95 | 18.07 | 218,498 | +0.03(+0.17%) |
Oct 03, 2023 | 18.34 | 18.34 | 18.04 | 18.04 | 172,804 | -0.23(-1.26%) |
Oct 02, 2023 | 18.79 | 18.80 | 18.06 | 18.27 | 299,221 | -0.62(-3.28%) |
Sep 29, 2023 | 18.78 | 18.97 | 18.56 | 18.89 | 324,245 | +0.04(+0.21%) |
Sep 28, 2023 | 18.79 | 19.05 | 18.74 | 18.85 | 328,435 | +0.09(+0.48%) |
Sep 27, 2023 | 18.66 | 19.00 | 18.61 | 18.76 | 303,164 | +0.19(+1.02%) |
Sep 26, 2023 | 18.95 | 19.17 | 18.55 | 18.57 | 267,964 | -0.43(-2.26%) |
Sep 25, 2023 | 18.89 | 19.17 | 18.98 | 19.00 | 181,924 | +0.00(+0.00%) |
Sep 22, 2023 | 18.72 | 19.21 | 18.51 | 19.00 | 222,079 | +0.25(+1.33%) |
Sep 21, 2023 | 18.59 | 18.91 | 18.36 | 18.75 | 203,012 | +0.14(+0.75%) |
Sep 20, 2023 | 18.68 | 18.86 | 18.57 | 18.61 | 228,469 | +0.05(+0.27%) |
Sep 19, 2023 | 18.62 | 18.78 | 18.53 | 18.56 | 533,094 | -0.01(-0.05%) |
Sep 18, 2023 | 18.60 | 18.95 | 18.42 | 18.57 | 285,354 | +0.10(+0.54%) |
Sep 15, 2023 | 18.61 | 18.69 | 18.16 | 18.47 | 1,361,337 | -0.28(-1.49%) |
Sep 14, 2023 | 18.57 | 18.92 | 18.41 | 18.75 | 278,268 | +0.33(+1.79%) |
Sep 13, 2023 | 18.41 | 18.54 | 18.30 | 18.42 | 363,413 | +0.03(+0.16%) |
Sep 12, 2023 | 17.79 | 18.40 | 17.79 | 18.39 | 479,498 | +0.53(+2.97%) |
Sep 11, 2023 | 17.71 | 18.02 | 17.71 | 17.86 | 248,779 | +0.15(+0.85%) |
Sep 08, 2023 | 17.58 | 17.77 | 17.43 | 17.71 | 218,290 | +0.20(+1.14%) |
Sep 07, 2023 | 17.59 | 17.71 | 17.39 | 17.51 | 283,965 | +0.00(+0.00%) |
Sep 06, 2023 | 17.68 | 17.81 | 17.47 | 17.51 | 190,776 | -0.10(-0.57%) |
Sep 05, 2023 | 17.90 | 17.91 | 17.46 | 17.61 | 289,437 | -0.47(-2.60%) |
Sep 01, 2023 | 17.78 | 18.16 | 17.78 | 18.08 | 229,275 | +0.40(+2.26%) |
Aug 31, 2023 | 17.78 | 17.88 | 17.67 | 17.68 | 218,011 | -0.02(-0.11%) |
Aug 30, 2023 | 17.69 | 17.84 | 17.68 | 17.70 | 216,218 | -0.03(-0.17%) |
Aug 29, 2023 | 17.78 | 17.93 | 17.69 | 17.73 | 197,311 | +0.00(+0.00%) |
Aug 28, 2023 | 17.66 | 17.90 | 17.66 | 17.73 | 313,871 | +0.09(+0.51%) |
Aug 25, 2023 | 17.60 | 17.77 | 17.48 | 17.64 | 167,799 | +0.08(+0.46%) |
Aug 24, 2023 | 17.55 | 17.75 | 17.28 | 17.56 | 196,656 | +0.02(+0.11%) |
Aug 23, 2023 | 17.41 | 17.60 | 17.25 | 17.54 | 186,332 | +0.15(+0.86%) |
Aug 22, 2023 | 17.24 | 17.43 | 17.20 | 17.39 | 189,432 | +0.12(+0.69%) |
Aug 21, 2023 | 17.77 | 17.82 | 17.26 | 17.27 | 225,013 | -0.54(-3.03%) |
Aug 18, 2023 | 17.66 | 17.98 | 17.66 | 17.81 | 220,554 | +0.09(+0.51%) |
Aug 17, 2023 | 18.03 | 18.17 | 17.71 | 17.72 | 199,877 | -0.29(-1.61%) |
Aug 16, 2023 | 18.06 | 18.34 | 17.97 | 18.01 | 227,237 | +0.01(+0.06%) |
Aug 15, 2023 | 18.05 | 18.21 | 17.93 | 18.00 | 202,094 | -0.04(-0.22%) |
Aug 14, 2023 | 18.12 | 18.20 | 17.94 | 18.04 | 240,270 | -0.24(-1.31%) |
Aug 11, 2023 | 18.13 | 18.38 | 18.03 | 18.28 | 262,668 | +0.13(+0.72%) |
Aug 10, 2023 | 18.52 | 18.65 | 18.06 | 18.15 | 297,244 | -0.12(-0.66%) |
Aug 09, 2023 | 17.69 | 19.38 | 17.08 | 18.27 | 426,695 | +1.38(+8.17%) |
Aug 08, 2023 | 16.80 | 16.99 | 16.66 | 16.89 | 184,689 | +0.00(+0.00%) |
Aug 07, 2023 | 16.83 | 17.04 | 16.63 | 16.89 | 229,181 | +0.21(+1.26%) |
Aug 04, 2023 | 16.75 | 16.83 | 16.61 | 16.68 | 315,448 | -0.06(-0.36%) |
Aug 03, 2023 | 16.70 | 16.85 | 16.57 | 16.74 | 150,478 | +0.02(+0.12%) |
Aug 02, 2023 | 16.63 | 16.89 | 16.61 | 16.72 | 190,248 | +0.02(+0.12%) |
Aug 01, 2023 | 16.81 | 16.98 | 16.61 | 16.70 | 280,955 | -0.10(-0.60%) |
Jul 31, 2023 | 17.05 | 17.14 | 16.76 | 16.80 | 264,974 | -0.25(-1.47%) |
Jul 28, 2023 | 17.09 | 17.22 | 17.03 | 17.05 | 199,393 | +0.02(+0.12%) |
Jul 27, 2023 | 16.87 | 17.05 | 16.75 | 17.03 | 237,426 | +0.14(+0.83%) |
Jul 26, 2023 | 16.65 | 17.01 | 16.65 | 16.89 | 174,808 | +0.35(+2.12%) |
Jul 25, 2023 | 16.37 | 16.64 | 16.33 | 16.54 | 282,389 | +0.16(+0.98%) |
Jul 24, 2023 | 16.15 | 16.57 | 16.11 | 16.38 | 208,596 | +0.24(+1.49%) |
Jul 21, 2023 | 16.39 | 16.43 | 16.04 | 16.14 | 217,634 | -0.18(-1.10%) |
Jul 20, 2023 | 16.08 | 16.40 | 16.00 | 16.32 | 283,126 | +0.28(+1.75%) |
Jul 19, 2023 | 15.92 | 16.09 | 15.86 | 16.04 | 257,506 | +0.23(+1.45%) |
Jul 18, 2023 | 15.51 | 15.87 | 15.51 | 15.81 | 221,251 | +0.26(+1.67%) |
Jul 17, 2023 | 15.51 | 15.98 | 15.43 | 15.55 | 270,285 | +0.11(+0.71%) |
Jul 14, 2023 | 15.46 | 15.51 | 15.21 | 15.44 | 256,000 | +0.01(+0.06%) |
Jul 13, 2023 | 15.61 | 15.65 | 15.38 | 15.43 | 221,413 | -0.21(-1.34%) |
Jul 12, 2023 | 15.45 | 15.75 | 15.45 | 15.64 | 313,828 | +0.31(+2.02%) |
Jul 11, 2023 | 15.49 | 15.64 | 15.32 | 15.33 | 295,150 | -0.15(-0.97%) |
Jul 10, 2023 | 15.48 | 15.82 | 15.34 | 15.48 | 255,463 | -0.11(-0.71%) |
Jul 07, 2023 | 15.36 | 15.83 | 15.29 | 15.59 | 304,210 | +0.27(+1.76%) |
Jul 06, 2023 | 15.17 | 15.46 | 15.02 | 15.32 | 303,974 | +0.08(+0.52%) |
Jul 05, 2023 | 15.29 | 15.40 | 15.11 | 15.24 | 332,842 | -0.26(-1.68%) |
Jul 03, 2023 | 14.99 | 15.56 | 14.99 | 15.50 | 200,850 | +0.41(+2.72%) |
Jun 30, 2023 | 15.30 | 15.44 | 15.08 | 15.09 | 241,389 | -0.15(-0.98%) |
Jun 29, 2023 | 15.08 | 15.40 | 14.95 | 15.24 | 257,690 | +0.25(+1.67%) |
Jun 28, 2023 | 15.12 | 15.18 | 14.91 | 14.99 | 293,165 | -0.15(-0.99%) |
Jun 27, 2023 | 15.15 | 15.30 | 15.06 | 15.14 | 282,793 | +0.03(+0.20%) |
Jun 26, 2023 | 14.73 | 15.21 | 14.68 | 15.11 | 343,676 | +0.42(+2.86%) |
Jun 23, 2023 | 14.57 | 15.01 | 14.57 | 14.69 | 713,661 | -0.07(-0.47%) |
Jun 22, 2023 | 14.87 | 14.92 | 14.61 | 14.76 | 360,877 | -0.08(-0.54%) |
Jun 21, 2023 | 14.77 | 14.96 | 14.71 | 14.84 | 416,085 | +0.00(+0.00%) |
Jun 20, 2023 | 14.75 | 15.02 | 14.67 | 14.84 | 354,090 | +0.08(+0.54%) |
Jun 16, 2023 | 14.64 | 14.90 | 14.48 | 14.76 | 1,283,254 | +0.30(+2.07%) |
Jun 15, 2023 | 14.32 | 14.49 | 14.23 | 14.46 | 465,215 | +0.15(+1.05%) |
Jun 14, 2023 | 14.79 | 14.93 | 14.23 | 14.31 | 628,998 | -0.31(-2.12%) |
Jun 13, 2023 | 14.67 | 15.05 | 14.55 | 14.62 | 543,395 | -0.08(-0.54%) |
Jun 12, 2023 | 14.36 | 14.79 | 14.31 | 14.70 | 474,726 | +0.42(+2.94%) |
Jun 09, 2023 | 14.31 | 14.59 | 14.12 | 14.28 | 550,960 | -0.17(-1.18%) |
Jun 08, 2023 | 13.85 | 14.56 | 13.79 | 14.45 | 613,595 | +0.59(+4.26%) |
Jun 07, 2023 | 13.14 | 13.96 | 13.07 | 13.86 | 617,600 | +0.88(+6.78%) |
Jun 06, 2023 | 12.67 | 13.08 | 12.65 | 12.98 | 489,450 | +0.34(+2.69%) |
Jun 05, 2023 | 12.66 | 12.87 | 12.52 | 12.64 | 350,941 | -0.13(-1.02%) |
Jun 02, 2023 | 12.37 | 12.89 | 12.30 | 12.77 | 527,553 | +0.50(+4.07%) |
Jun 01, 2023 | 12.20 | 12.36 | 12.00 | 12.27 | 368,166 | +0.12(+0.99%) |
May 31, 2023 | 12.35 | 12.50 | 11.98 | 12.15 | 456,387 | -0.15(-1.22%) |
May 30, 2023 | 12.00 | 12.35 | 11.93 | 12.30 | 522,174 | +0.18(+1.49%) |
May 26, 2023 | 12.33 | 12.33 | 11.87 | 12.12 | 549,162 | -0.18(-1.46%) |
May 25, 2023 | 12.49 | 12.62 | 12.20 | 12.30 | 297,454 | -0.42(-3.30%) |
May 24, 2023 | 12.73 | 12.85 | 12.66 | 12.72 | 290,750 | -0.03(-0.24%) |
May 23, 2023 | 12.34 | 12.96 | 12.34 | 12.75 | 437,651 | +0.11(+0.87%) |
May 22, 2023 | 12.75 | 12.88 | 12.62 | 12.64 | 366,778 | -0.11(-0.86%) |
May 19, 2023 | 12.91 | 13.08 | 12.70 | 12.75 | 708,540 | -0.03(-0.23%) |
May 18, 2023 | 12.98 | 13.03 | 12.51 | 12.78 | 475,806 | -0.26(-1.99%) |
May 17, 2023 | 14.08 | 14.21 | 13.02 | 13.04 | 609,929 | -1.29(-9.00%) |
May 16, 2023 | 14.60 | 14.63 | 14.32 | 14.33 | 375,452 | -0.32(-2.18%) |
May 15, 2023 | 14.57 | 14.75 | 14.52 | 14.65 | 551,108 | -0.03(-0.20%) |
May 12, 2023 | 14.72 | 14.80 | 14.52 | 14.68 | 304,141 | +0.08(+0.55%) |
May 11, 2023 | 14.29 | 14.72 | 14.26 | 14.60 | 788,250 | -0.04(-0.27%) |
May 10, 2023 | 17.25 | 17.25 | 14.25 | 14.64 | 1,456,364 | -4.21(-22.33%) |
May 09, 2023 | 18.59 | 19.18 | 18.59 | 18.85 | 512,712 | +0.20(+1.07%) |
May 08, 2023 | 18.50 | 18.73 | 18.27 | 18.65 | 266,423 | +0.24(+1.30%) |
May 05, 2023 | 18.24 | 18.50 | 18.23 | 18.41 | 269,886 | +0.38(+2.11%) |
May 04, 2023 | 18.00 | 18.14 | 17.59 | 18.03 | 318,111 | -0.14(-0.77%) |
May 03, 2023 | 18.18 | 18.49 | 18.12 | 18.17 | 230,596 | +0.02(+0.11%) |
May 02, 2023 | 18.06 | 18.22 | 17.71 | 18.15 | 192,744 | -0.06(-0.33%) |
May 01, 2023 | 17.90 | 18.43 | 17.90 | 18.21 | 218,001 | +0.25(+1.39%) |
Apr 28, 2023 | 17.76 | 18.01 | 17.76 | 17.96 | 279,922 | +0.05(+0.28%) |
Apr 27, 2023 | 17.56 | 17.92 | 17.56 | 17.91 | 127,444 | +0.34(+1.94%) |
Apr 26, 2023 | 17.92 | 18.09 | 17.50 | 17.57 | 129,261 | -0.49(-2.71%) |
Apr 25, 2023 | 18.09 | 18.30 | 18.01 | 18.06 | 190,474 | -0.20(-1.10%) |
Apr 24, 2023 | 18.24 | 18.66 | 18.21 | 18.26 | 241,533 | -0.22(-1.19%) |
Apr 21, 2023 | 18.58 | 18.58 | 18.16 | 18.48 | 237,530 | -0.08(-0.43%) |
Apr 20, 2023 | 18.57 | 18.70 | 18.34 | 18.56 | 180,583 | -0.07(-0.38%) |
Apr 19, 2023 | 18.45 | 18.64 | 18.30 | 18.63 | 132,350 | +0.24(+1.31%) |
Apr 18, 2023 | 18.48 | 18.48 | 18.22 | 18.39 | 122,938 | +0.04(+0.22%) |
Apr 17, 2023 | 18.11 | 18.36 | 17.90 | 18.35 | 155,815 | +0.25(+1.38%) |
Apr 14, 2023 | 18.54 | 18.54 | 17.94 | 18.10 | 164,005 | -0.34(-1.84%) |
Apr 13, 2023 | 18.27 | 18.48 | 18.20 | 18.44 | 151,573 | -0.03(-0.16%) |
Apr 12, 2023 | 18.77 | 18.92 | 18.43 | 18.47 | 118,270 | -0.17(-0.91%) |
Apr 11, 2023 | 18.57 | 18.85 | 18.52 | 18.64 | 167,013 | +0.12(+0.65%) |
Apr 10, 2023 | 18.56 | 18.73 | 18.45 | 18.52 | 425,679 | -0.13(-0.70%) |
Apr 06, 2023 | 18.36 | 18.67 | 18.36 | 18.65 | 187,246 | +0.40(+2.19%) |
Apr 05, 2023 | 18.19 | 18.45 | 18.19 | 18.25 | 178,735 | -0.09(-0.49%) |
Apr 04, 2023 | 18.66 | 18.82 | 18.11 | 18.34 | 389,780 | +0.03(+0.16%) |
Apr 03, 2023 | 18.47 | 18.66 | 18.20 | 18.31 | 203,745 | -0.17(-0.92%) |
Mar 31, 2023 | 18.28 | 18.55 | 18.26 | 18.48 | 264,318 | +0.33(+1.82%) |
Mar 30, 2023 | 18.04 | 18.27 | 17.94 | 18.15 | 195,013 | +0.27(+1.51%) |
Mar 29, 2023 | 17.81 | 17.91 | 17.59 | 17.88 | 253,417 | +0.23(+1.30%) |
Mar 28, 2023 | 17.52 | 17.67 | 17.29 | 17.65 | 280,071 | -0.02(-0.11%) |
Mar 27, 2023 | 17.97 | 18.07 | 17.64 | 17.67 | 230,606 | -0.09(-0.51%) |
Mar 24, 2023 | 17.31 | 17.77 | 17.30 | 17.76 | 203,868 | +0.30(+1.71%) |
Mar 23, 2023 | 18.07 | 18.07 | 17.46 | 17.46 | 249,515 | -0.59(-3.26%) |
Mar 22, 2023 | 18.50 | 18.72 | 18.04 | 18.05 | 261,963 | -0.41(-2.22%) |
Mar 21, 2023 | 18.18 | 18.77 | 18.18 | 18.46 | 402,739 | +0.61(+3.41%) |
Mar 20, 2023 | 17.99 | 18.28 | 17.84 | 17.85 | 318,785 | +0.07(+0.39%) |
Mar 17, 2023 | 18.36 | 18.36 | 17.60 | 17.78 | 1,413,854 | -0.80(-4.29%) |
Mar 16, 2023 | 17.75 | 18.61 | 17.61 | 18.58 | 296,981 | +0.68(+3.79%) |
Mar 15, 2023 | 17.72 | 17.95 | 17.53 | 17.90 | 377,383 | -0.32(-1.75%) |
Mar 14, 2023 | 18.08 | 18.30 | 17.90 | 18.22 | 345,713 | +0.54(+3.05%) |
Mar 13, 2023 | 18.00 | 18.13 | 17.64 | 17.68 | 448,446 | -0.72(-3.90%) |
Mar 10, 2023 | 18.36 | 18.55 | 18.12 | 18.40 | 324,927 | -0.15(-0.81%) |
Mar 09, 2023 | 18.96 | 19.09 | 18.51 | 18.55 | 255,049 | -0.44(-2.31%) |
Mar 08, 2023 | 19.10 | 19.13 | 18.77 | 18.99 | 160,248 | -0.04(-0.21%) |
Mar 07, 2023 | 19.45 | 19.65 | 18.95 | 19.03 | 172,196 | -0.42(-2.15%) |
Mar 06, 2023 | 19.66 | 19.80 | 19.35 | 19.45 | 232,411 | -0.20(-1.02%) |
Mar 03, 2023 | 19.66 | 19.75 | 19.43 | 19.64 | 165,869 | -0.03(-0.15%) |
Mar 02, 2023 | 19.39 | 19.76 | 19.36 | 19.67 | 227,506 | +0.22(+1.13%) |