Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.17 | 17.17 | 16.54 | 16.58 | 24,815 | -0.40(-2.38%) |
Mar 27, 2024 | 16.72 | 17.27 | 16.72 | 16.98 | 20,501 | +0.09(+0.56%) |
Mar 26, 2024 | 16.14 | 16.95 | 16.14 | 16.89 | 58,129 | +0.36(+2.20%) |
Mar 25, 2024 | 15.71 | 16.59 | 15.71 | 16.52 | 30,278 | +0.76(+4.79%) |
Mar 22, 2024 | 16.43 | 16.55 | 15.32 | 15.77 | 64,053 | -0.49(-3.02%) |
Mar 21, 2024 | 16.29 | 16.40 | 15.98 | 16.26 | 31,405 | -0.03(-0.18%) |
Mar 20, 2024 | 16.20 | 16.51 | 16.01 | 16.29 | 40,720 | +0.32(+2.03%) |
Mar 19, 2024 | 16.20 | 16.20 | 15.90 | 15.96 | 22,215 | -0.22(-1.34%) |
Mar 18, 2024 | 15.53 | 16.56 | 15.51 | 16.18 | 59,080 | +0.50(+3.19%) |
Mar 15, 2024 | 15.50 | 15.86 | 15.34 | 15.68 | 47,167 | +0.08(+0.50%) |
Mar 14, 2024 | 15.22 | 15.66 | 14.97 | 15.60 | 44,791 | +0.52(+3.45%) |
Mar 13, 2024 | 14.42 | 15.19 | 14.33 | 15.08 | 45,637 | +0.65(+4.49%) |
Mar 12, 2024 | 14.15 | 14.48 | 14.15 | 14.43 | 6,966 | +0.15(+1.03%) |
Mar 11, 2024 | 14.31 | 14.61 | 14.16 | 14.28 | 22,708 | -0.17(-1.15%) |
Mar 08, 2024 | 14.31 | 14.45 | 13.82 | 14.45 | 41,975 | +0.36(+2.58%) |
Mar 07, 2024 | 14.58 | 14.81 | 13.89 | 14.09 | 33,175 | -0.52(-3.56%) |
Mar 06, 2024 | 14.73 | 14.82 | 14.39 | 14.61 | 29,060 | +0.00(+0.00%) |
Mar 05, 2024 | 14.79 | 14.85 | 14.48 | 14.61 | 29,288 | -0.34(-2.30%) |
Mar 04, 2024 | 15.22 | 15.71 | 14.79 | 14.95 | 54,316 | -0.16(-1.04%) |
Mar 01, 2024 | 15.17 | 15.22 | 14.99 | 15.11 | 25,580 | +0.07(+0.46%) |
Feb 29, 2024 | 14.80 | 15.07 | 14.53 | 15.04 | 35,801 | +0.45(+3.10%) |
Feb 28, 2024 | 14.36 | 14.71 | 14.36 | 14.59 | 17,560 | +0.08(+0.58%) |
Feb 27, 2024 | 14.31 | 14.66 | 14.25 | 14.50 | 30,536 | +0.20(+1.43%) |
Feb 26, 2024 | 14.29 | 14.54 | 14.13 | 14.30 | 15,389 | +0.07(+0.48%) |
Feb 23, 2024 | 13.90 | 14.30 | 13.84 | 14.23 | 9,834 | +0.33(+2.39%) |
Feb 22, 2024 | 13.70 | 14.14 | 13.70 | 13.90 | 36,319 | +0.13(+0.92%) |
Feb 21, 2024 | 14.09 | 14.25 | 13.77 | 13.77 | 21,945 | -0.36(-2.55%) |
Feb 20, 2024 | 13.98 | 14.28 | 13.97 | 14.13 | 20,559 | +0.03(+0.21%) |
Feb 16, 2024 | 14.38 | 14.44 | 14.05 | 14.10 | 26,645 | -0.34(-2.36%) |
Feb 15, 2024 | 14.74 | 14.95 | 14.42 | 14.45 | 36,388 | -0.57(-3.77%) |
Feb 14, 2024 | 15.02 | 15.02 | 14.76 | 15.01 | 37,243 | -0.01(-0.06%) |
Feb 13, 2024 | 14.71 | 15.12 | 14.71 | 15.02 | 26,673 | +0.34(+2.33%) |
Feb 12, 2024 | 14.44 | 14.96 | 14.44 | 14.68 | 41,626 | +0.11(+0.74%) |
Feb 09, 2024 | 14.50 | 14.63 | 14.46 | 14.57 | 14,364 | +0.09(+0.61%) |
Feb 08, 2024 | 14.46 | 14.50 | 14.38 | 14.49 | 16,863 | +0.02(+0.13%) |
Feb 07, 2024 | 14.57 | 14.62 | 14.38 | 14.47 | 17,125 | -0.03(-0.20%) |
Feb 06, 2024 | 14.39 | 14.63 | 14.39 | 14.49 | 21,092 | +0.06(+0.41%) |
Feb 05, 2024 | 14.53 | 14.61 | 14.19 | 14.44 | 19,738 | +0.05(+0.34%) |
Feb 02, 2024 | 14.47 | 14.58 | 14.24 | 14.39 | 15,367 | +0.05(+0.34%) |
Feb 01, 2024 | 14.66 | 14.74 | 14.13 | 14.34 | 18,556 | -0.28(-1.93%) |
Jan 31, 2024 | 14.75 | 14.80 | 14.51 | 14.62 | 14,704 | -0.11(-0.73%) |
Jan 30, 2024 | 14.71 | 14.86 | 14.59 | 14.73 | 22,620 | +0.11(+0.77%) |
Jan 29, 2024 | 14.56 | 14.78 | 14.45 | 14.62 | 26,666 | +0.06(+0.40%) |
Jan 26, 2024 | 14.54 | 14.77 | 14.45 | 14.56 | 25,154 | +0.12(+0.81%) |
Jan 25, 2024 | 14.78 | 14.79 | 14.41 | 14.44 | 16,023 | -0.10(-0.67%) |
Jan 24, 2024 | 14.19 | 14.73 | 13.86 | 14.54 | 79,912 | +0.96(+7.07%) |
Jan 23, 2024 | 13.39 | 13.95 | 13.28 | 13.58 | 14,802 | +0.17(+1.30%) |
Jan 22, 2024 | 13.14 | 13.65 | 13.08 | 13.40 | 22,103 | -0.12(-0.86%) |
Jan 19, 2024 | 14.19 | 14.19 | 13.23 | 13.52 | 37,797 | -0.82(-5.74%) |
Jan 18, 2024 | 14.35 | 14.51 | 14.16 | 14.34 | 11,960 | -0.15(-1.00%) |
Jan 17, 2024 | 14.41 | 14.52 | 14.16 | 14.49 | 12,694 | +0.01(+0.07%) |
Jan 16, 2024 | 14.24 | 14.53 | 14.14 | 14.48 | 26,165 | -0.47(-3.18%) |
Jan 12, 2024 | 14.78 | 14.99 | 14.65 | 14.96 | 29,538 | +0.12(+0.82%) |
Jan 11, 2024 | 14.77 | 14.99 | 14.55 | 14.83 | 22,310 | +0.15(+1.02%) |
Jan 10, 2024 | 14.39 | 14.82 | 14.34 | 14.68 | 19,671 | +0.16(+1.13%) |
Jan 09, 2024 | 14.54 | 14.58 | 14.36 | 14.52 | 15,384 | -0.08(-0.53%) |
Jan 08, 2024 | 14.50 | 14.64 | 14.36 | 14.60 | 26,041 | +0.10(+0.67%) |
Jan 05, 2024 | 14.59 | 14.59 | 14.43 | 14.50 | 12,862 | -0.02(-0.13%) |
Jan 04, 2024 | 14.28 | 14.64 | 14.18 | 14.52 | 10,581 | +0.08(+0.54%) |
Jan 03, 2024 | 14.53 | 14.54 | 14.18 | 14.44 | 14,238 | +0.02(+0.13%) |
Jan 02, 2024 | 14.29 | 14.59 | 13.93 | 14.42 | 27,536 | -0.02(-0.13%) |
Dec 29, 2023 | 14.23 | 14.49 | 14.21 | 14.44 | 13,986 | +0.25(+1.78%) |
Dec 28, 2023 | 14.25 | 14.44 | 14.00 | 14.19 | 23,613 | -0.03(-0.23%) |
Dec 27, 2023 | 14.30 | 14.43 | 14.22 | 14.22 | 9,462 | -0.06(-0.40%) |
Dec 26, 2023 | 14.43 | 14.43 | 14.16 | 14.28 | 28,484 | -0.06(-0.40%) |
Dec 22, 2023 | 14.42 | 14.44 | 14.16 | 14.34 | 21,993 | +0.04(+0.27%) |
Dec 21, 2023 | 14.44 | 14.50 | 14.16 | 14.30 | 16,687 | -0.14(-1.00%) |
Dec 20, 2023 | 14.46 | 14.90 | 14.40 | 14.44 | 25,514 | -0.20(-1.38%) |
Dec 19, 2023 | 14.26 | 14.65 | 14.16 | 14.65 | 14,787 | +0.29(+2.01%) |
Dec 18, 2023 | 14.25 | 14.52 | 14.16 | 14.36 | 30,213 | -0.07(-0.47%) |
Dec 15, 2023 | 14.54 | 14.54 | 14.16 | 14.43 | 19,808 | -0.12(-0.79%) |
Dec 14, 2023 | 14.32 | 14.69 | 14.21 | 14.54 | 18,404 | +0.22(+1.55%) |
Dec 13, 2023 | 14.42 | 14.49 | 14.12 | 14.32 | 19,736 | +0.04(+0.27%) |
Dec 12, 2023 | 14.43 | 14.69 | 14.25 | 14.28 | 19,748 | -0.26(-1.79%) |
Dec 11, 2023 | 14.73 | 14.73 | 14.37 | 14.54 | 25,403 | -0.14(-0.98%) |
Dec 08, 2023 | 14.22 | 14.74 | 14.22 | 14.69 | 17,125 | +0.38(+2.62%) |
Dec 07, 2023 | 14.40 | 14.40 | 14.16 | 14.31 | 12,009 | +0.13(+0.95%) |
Dec 06, 2023 | 14.47 | 14.71 | 14.11 | 14.17 | 18,353 | -0.34(-2.32%) |
Dec 05, 2023 | 14.93 | 14.93 | 14.49 | 14.51 | 16,527 | -0.72(-4.74%) |
Dec 04, 2023 | 14.87 | 15.40 | 14.76 | 15.23 | 31,055 | +0.52(+3.53%) |
Dec 01, 2023 | 14.85 | 14.85 | 14.51 | 14.71 | 27,220 | -0.04(-0.26%) |
Nov 30, 2023 | 14.93 | 14.93 | 14.50 | 14.75 | 13,900 | -0.23(-1.54%) |
Nov 29, 2023 | 15.13 | 15.33 | 14.75 | 14.98 | 12,169 | -0.06(-0.41%) |
Nov 28, 2023 | 14.89 | 15.45 | 14.89 | 15.05 | 22,030 | +0.07(+0.45%) |
Nov 27, 2023 | 15.07 | 15.31 | 14.93 | 14.98 | 26,975 | -0.29(-1.88%) |
Nov 24, 2023 | 15.07 | 15.46 | 15.03 | 15.27 | 19,796 | +0.15(+1.01%) |
Nov 22, 2023 | 14.93 | 15.17 | 14.55 | 15.11 | 21,320 | +0.33(+2.20%) |
Nov 21, 2023 | 14.50 | 14.83 | 14.42 | 14.79 | 59,733 | +0.32(+2.18%) |
Nov 20, 2023 | 14.41 | 14.76 | 14.22 | 14.47 | 27,384 | -0.06(-0.40%) |
Nov 17, 2023 | 15.22 | 15.22 | 14.37 | 14.53 | 12,211 | +0.19(+1.34%) |
Nov 16, 2023 | 14.77 | 14.77 | 14.20 | 14.34 | 20,037 | +0.14(+1.01%) |
Nov 15, 2023 | 14.07 | 14.58 | 14.02 | 14.19 | 11,580 | +0.32(+2.28%) |
Nov 14, 2023 | 13.82 | 14.06 | 13.65 | 13.88 | 26,424 | -0.32(-2.23%) |
Nov 13, 2023 | 13.64 | 14.19 | 13.62 | 14.19 | 23,161 | +0.02(+0.14%) |
Nov 10, 2023 | 14.76 | 15.20 | 14.09 | 14.17 | 21,027 | -0.71(-4.76%) |
Nov 09, 2023 | 14.86 | 15.07 | 14.70 | 14.88 | 13,659 | -0.19(-1.27%) |
Nov 08, 2023 | 15.05 | 15.07 | 14.64 | 15.07 | 6,774 | +0.26(+1.74%) |
Nov 07, 2023 | 14.80 | 15.16 | 14.60 | 14.82 | 9,688 | -0.12(-0.83%) |
Nov 06, 2023 | 14.86 | 15.18 | 14.84 | 14.94 | 7,390 | +0.01(+0.06%) |
Nov 03, 2023 | 14.77 | 15.17 | 14.77 | 14.93 | 12,523 | +0.08(+0.52%) |
Nov 02, 2023 | 14.55 | 14.98 | 14.55 | 14.85 | 11,965 | +0.15(+1.04%) |
Nov 01, 2023 | 14.65 | 14.84 | 14.54 | 14.70 | 3,773 | -0.01(-0.07%) |
Oct 31, 2023 | 14.48 | 14.85 | 14.26 | 14.71 | 11,249 | +0.01(+0.07%) |
Oct 30, 2023 | 13.94 | 14.70 | 13.94 | 14.70 | 9,317 | +0.24(+1.63%) |
Oct 27, 2023 | 14.35 | 14.47 | 14.09 | 14.47 | 10,487 | +0.24(+1.67%) |
Oct 26, 2023 | 14.27 | 14.49 | 14.04 | 14.23 | 20,926 | -0.04(-0.27%) |
Oct 25, 2023 | 14.27 | 14.27 | 13.88 | 14.27 | 7,590 | -0.19(-1.32%) |
Oct 24, 2023 | 14.23 | 14.46 | 13.93 | 14.46 | 12,250 | +0.24(+1.67%) |
Oct 23, 2023 | 14.13 | 14.50 | 14.04 | 14.22 | 8,568 | +0.00(+0.00%) |
Oct 20, 2023 | 14.13 | 14.45 | 13.89 | 14.22 | 6,250 | +0.15(+1.08%) |
Oct 19, 2023 | 14.10 | 14.38 | 14.07 | 14.07 | 6,187 | -0.12(-0.87%) |
Oct 18, 2023 | 13.87 | 14.53 | 13.87 | 14.19 | 5,899 | +0.40(+2.90%) |
Oct 17, 2023 | 14.01 | 14.69 | 13.79 | 13.79 | 11,400 | -0.06(-0.41%) |
Oct 16, 2023 | 14.17 | 14.36 | 13.79 | 13.85 | 14,744 | -0.59(-4.08%) |
Oct 13, 2023 | 14.46 | 14.51 | 14.41 | 14.44 | 2,101 | -0.15(-1.04%) |
Oct 12, 2023 | 14.34 | 14.70 | 14.28 | 14.59 | 12,511 | +0.08(+0.52%) |
Oct 11, 2023 | 14.49 | 14.65 | 14.37 | 14.51 | 4,722 | -0.19(-1.29%) |
Oct 10, 2023 | 14.76 | 14.82 | 14.13 | 14.70 | 7,895 | -0.10(-0.71%) |
Oct 09, 2023 | 14.31 | 14.98 | 14.22 | 14.81 | 13,261 | +0.30(+2.10%) |
Oct 06, 2023 | 13.86 | 14.95 | 13.86 | 14.50 | 10,634 | +0.55(+3.95%) |
Oct 05, 2023 | 14.84 | 14.84 | 13.80 | 13.95 | 16,501 | -1.34(-8.77%) |
Oct 04, 2023 | 15.01 | 15.42 | 14.31 | 15.29 | 15,177 | +0.10(+0.63%) |
Oct 03, 2023 | 14.63 | 15.20 | 14.59 | 15.20 | 6,751 | +0.58(+3.97%) |
Oct 02, 2023 | 15.48 | 15.70 | 14.09 | 14.62 | 37,951 | -1.26(-7.91%) |
Sep 29, 2023 | 16.22 | 16.22 | 15.31 | 15.87 | 25,359 | -0.35(-2.17%) |
Sep 28, 2023 | 16.55 | 16.55 | 15.55 | 16.22 | 34,353 | -0.56(-3.31%) |
Sep 27, 2023 | 14.71 | 18.09 | 14.66 | 16.78 | 200,252 | +1.86(+12.49%) |
Sep 26, 2023 | 14.05 | 15.13 | 14.05 | 14.92 | 46,504 | +0.80(+5.70%) |
Sep 25, 2023 | 13.63 | 14.33 | 14.03 | 14.11 | 41,620 | +0.03(+0.20%) |
Sep 22, 2023 | 13.65 | 14.19 | 13.65 | 14.08 | 20,622 | +0.32(+2.34%) |
Sep 21, 2023 | 13.57 | 13.92 | 13.54 | 13.76 | 20,601 | +0.09(+0.62%) |
Sep 20, 2023 | 13.62 | 13.90 | 13.61 | 13.68 | 20,323 | -0.04(-0.28%) |
Sep 19, 2023 | 13.29 | 13.87 | 13.25 | 13.72 | 12,778 | +0.46(+3.50%) |
Sep 18, 2023 | 13.32 | 13.94 | 12.91 | 13.25 | 23,680 | +0.20(+1.52%) |
Sep 15, 2023 | 12.93 | 13.55 | 12.58 | 13.05 | 21,608 | +0.03(+0.22%) |
Sep 14, 2023 | 13.53 | 13.57 | 12.61 | 13.03 | 41,745 | -0.69(-5.03%) |
Sep 13, 2023 | 14.19 | 14.30 | 13.54 | 13.72 | 22,502 | -0.28(-2.03%) |
Sep 12, 2023 | 14.36 | 14.40 | 13.99 | 14.00 | 21,856 | -0.19(-1.33%) |
Sep 11, 2023 | 14.38 | 14.38 | 13.72 | 14.19 | 60,413 | +0.10(+0.74%) |
Sep 08, 2023 | 12.77 | 14.75 | 12.49 | 14.08 | 194,903 | +2.15(+17.99%) |
Sep 07, 2023 | 11.82 | 12.09 | 11.63 | 11.94 | 12,064 | +0.30(+2.60%) |
Sep 06, 2023 | 11.88 | 11.88 | 11.63 | 11.63 | 4,774 | -0.38(-3.16%) |
Sep 05, 2023 | 12.11 | 12.22 | 11.92 | 12.01 | 4,877 | -0.05(-0.38%) |
Sep 01, 2023 | 11.83 | 12.64 | 11.83 | 12.06 | 17,649 | +0.24(+2.00%) |
Aug 31, 2023 | 12.07 | 12.33 | 11.73 | 11.82 | 11,755 | -0.28(-2.34%) |
Aug 30, 2023 | 12.09 | 12.43 | 12.07 | 12.11 | 3,941 | -0.10(-0.81%) |
Aug 29, 2023 | 12.61 | 12.61 | 12.00 | 12.21 | 14,159 | +0.00(+0.00%) |
Aug 28, 2023 | 11.74 | 12.21 | 11.44 | 12.21 | 29,530 | +0.80(+7.00%) |
Aug 25, 2023 | 11.46 | 11.46 | 11.09 | 11.41 | 13,484 | +0.24(+2.19%) |
Aug 24, 2023 | 11.33 | 11.47 | 11.07 | 11.16 | 9,951 | -0.10(-0.92%) |
Aug 23, 2023 | 11.46 | 11.67 | 11.26 | 11.27 | 15,782 | -0.05(-0.41%) |
Aug 22, 2023 | 11.75 | 11.85 | 11.31 | 11.31 | 6,528 | -0.30(-2.60%) |
Aug 21, 2023 | 11.81 | 11.90 | 11.31 | 11.62 | 14,709 | -0.34(-2.81%) |
Aug 18, 2023 | 11.39 | 11.95 | 11.39 | 11.95 | 9,210 | +0.38(+3.33%) |
Aug 17, 2023 | 11.55 | 12.01 | 11.28 | 11.57 | 15,573 | +0.02(+0.16%) |
Aug 16, 2023 | 11.63 | 11.85 | 11.46 | 11.55 | 12,400 | -0.12(-1.05%) |
Aug 15, 2023 | 12.09 | 12.11 | 11.60 | 11.67 | 10,092 | -0.33(-2.75%) |
Aug 14, 2023 | 11.82 | 12.00 | 11.63 | 12.00 | 7,617 | +0.44(+3.83%) |
Aug 11, 2023 | 12.00 | 12.02 | 11.56 | 11.56 | 14,649 | -0.31(-2.61%) |
Aug 10, 2023 | 12.30 | 12.63 | 11.84 | 11.87 | 17,187 | -0.47(-3.80%) |
Aug 09, 2023 | 12.01 | 12.43 | 12.01 | 12.34 | 7,594 | +0.03(+0.23%) |
Aug 08, 2023 | 12.17 | 12.49 | 12.25 | 12.31 | 4,535 | +0.33(+2.74%) |
Aug 07, 2023 | 12.27 | 12.49 | 11.98 | 11.98 | 11,060 | -0.23(-1.85%) |
Aug 04, 2023 | 12.45 | 12.53 | 12.21 | 12.21 | 9,371 | -0.38(-3.06%) |
Aug 03, 2023 | 12.76 | 12.77 | 12.29 | 12.59 | 5,314 | -0.17(-1.32%) |
Aug 02, 2023 | 12.28 | 12.91 | 12.28 | 12.76 | 15,992 | +0.40(+3.27%) |
Aug 01, 2023 | 12.69 | 12.95 | 12.21 | 12.36 | 17,692 | -0.06(-0.45%) |
Jul 31, 2023 | 12.49 | 12.51 | 12.26 | 12.41 | 8,252 | +0.34(+2.80%) |
Jul 28, 2023 | 12.56 | 13.01 | 11.84 | 12.07 | 20,518 | -0.66(-5.19%) |
Jul 27, 2023 | 12.59 | 13.03 | 12.41 | 12.74 | 15,525 | +0.08(+0.66%) |
Jul 26, 2023 | 12.82 | 13.05 | 12.59 | 12.65 | 10,895 | -0.21(-1.60%) |
Jul 25, 2023 | 13.15 | 13.56 | 12.69 | 12.86 | 13,134 | -0.06(-0.43%) |
Jul 24, 2023 | 13.12 | 13.71 | 12.85 | 12.91 | 38,205 | -0.30(-2.26%) |
Jul 21, 2023 | 13.29 | 13.43 | 13.09 | 13.21 | 15,023 | +0.10(+0.78%) |
Jul 20, 2023 | 12.93 | 13.48 | 12.70 | 13.11 | 6,406 | +0.24(+1.88%) |
Jul 19, 2023 | 13.05 | 13.34 | 12.71 | 12.87 | 12,385 | -0.19(-1.43%) |
Jul 18, 2023 | 13.03 | 13.24 | 12.82 | 13.05 | 11,267 | +0.16(+1.23%) |
Jul 17, 2023 | 12.91 | 13.28 | 12.70 | 12.89 | 7,565 | -0.02(-0.14%) |
Jul 14, 2023 | 13.29 | 13.29 | 12.91 | 12.91 | 9,912 | -0.19(-1.42%) |
Jul 13, 2023 | 13.36 | 13.62 | 13.05 | 13.10 | 9,227 | -0.37(-2.77%) |
Jul 12, 2023 | 13.43 | 13.64 | 13.15 | 13.47 | 12,250 | +0.07(+0.56%) |
Jul 11, 2023 | 13.41 | 13.88 | 13.28 | 13.40 | 10,226 | +0.15(+1.13%) |
Jul 10, 2023 | 13.22 | 13.47 | 12.93 | 13.25 | 6,350 | -0.23(-1.73%) |
Jul 07, 2023 | 13.81 | 13.85 | 13.22 | 13.48 | 11,347 | -0.48(-3.41%) |
Jul 06, 2023 | 13.61 | 13.96 | 13.52 | 13.96 | 7,478 | +0.21(+1.56%) |
Jul 05, 2023 | 13.46 | 13.88 | 12.69 | 13.74 | 10,708 | +0.11(+0.82%) |
Jul 03, 2023 | 13.78 | 13.87 | 13.23 | 13.63 | 6,801 | -0.35(-2.53%) |
Jun 30, 2023 | 13.62 | 13.99 | 13.43 | 13.99 | 11,260 | +0.56(+4.17%) |
Jun 29, 2023 | 13.52 | 13.60 | 13.20 | 13.43 | 7,425 | +0.05(+0.39%) |
Jun 28, 2023 | 13.19 | 13.53 | 13.15 | 13.37 | 7,432 | +0.09(+0.70%) |
Jun 27, 2023 | 12.91 | 13.61 | 12.73 | 13.28 | 12,851 | +0.48(+3.76%) |
Jun 26, 2023 | 12.06 | 12.96 | 12.06 | 12.80 | 18,465 | +0.75(+6.23%) |
Jun 23, 2023 | 12.10 | 12.61 | 11.72 | 12.05 | 24,021 | +0.10(+0.85%) |
Jun 22, 2023 | 12.38 | 12.38 | 11.95 | 11.95 | 8,294 | -0.31(-2.49%) |
Jun 21, 2023 | 12.53 | 12.93 | 12.18 | 12.25 | 7,127 | -0.70(-5.43%) |
Jun 20, 2023 | 12.71 | 13.04 | 12.60 | 12.96 | 16,010 | -0.08(-0.64%) |
Jun 16, 2023 | 12.91 | 13.24 | 12.60 | 13.04 | 28,004 | +0.30(+2.33%) |
Jun 15, 2023 | 13.10 | 13.43 | 12.70 | 12.74 | 6,422 | -0.32(-2.48%) |
Jun 14, 2023 | 13.06 | 13.51 | 13.06 | 13.07 | 12,559 | +0.13(+1.00%) |
Jun 13, 2023 | 12.86 | 13.29 | 12.86 | 12.94 | 12,182 | -0.12(-0.92%) |
Jun 12, 2023 | 12.80 | 13.22 | 12.80 | 13.06 | 9,397 | +0.07(+0.57%) |
Jun 09, 2023 | 13.31 | 13.71 | 12.78 | 12.98 | 17,874 | -0.42(-3.11%) |
Jun 08, 2023 | 13.34 | 13.75 | 13.13 | 13.40 | 12,370 | -0.06(-0.48%) |
Jun 07, 2023 | 13.82 | 13.82 | 12.93 | 13.47 | 13,708 | -0.24(-1.76%) |
Jun 06, 2023 | 13.84 | 13.85 | 13.54 | 13.71 | 5,353 | +0.00(+0.00%) |
Jun 05, 2023 | 13.59 | 13.76 | 13.48 | 13.71 | 10,583 | -0.03(-0.20%) |
Jun 02, 2023 | 13.52 | 13.90 | 13.52 | 13.73 | 13,772 | +0.19(+1.37%) |
Jun 01, 2023 | 13.65 | 13.73 | 13.52 | 13.55 | 6,245 | -0.19(-1.42%) |
May 31, 2023 | 13.23 | 13.77 | 12.75 | 13.74 | 17,102 | +0.77(+5.92%) |
May 30, 2023 | 13.44 | 13.72 | 12.98 | 12.98 | 24,598 | -0.67(-4.91%) |
May 26, 2023 | 13.77 | 13.77 | 13.51 | 13.65 | 19,101 | -0.12(-0.87%) |
May 25, 2023 | 13.91 | 14.03 | 13.62 | 13.77 | 25,856 | -0.03(-0.20%) |
May 24, 2023 | 13.25 | 13.95 | 13.25 | 13.79 | 9,957 | +0.45(+3.38%) |
May 23, 2023 | 13.12 | 13.71 | 13.12 | 13.34 | 16,824 | +0.31(+2.40%) |
May 22, 2023 | 12.79 | 13.18 | 12.79 | 13.03 | 9,429 | +0.11(+0.85%) |
May 19, 2023 | 12.96 | 13.11 | 12.54 | 12.92 | 15,063 | -0.10(-0.78%) |
May 18, 2023 | 12.62 | 13.25 | 12.62 | 13.02 | 33,783 | +0.19(+1.51%) |
May 17, 2023 | 12.33 | 12.87 | 12.19 | 12.83 | 16,184 | +0.47(+3.80%) |
May 16, 2023 | 11.96 | 12.62 | 11.34 | 12.36 | 22,393 | -0.52(-4.07%) |
May 15, 2023 | 12.10 | 12.88 | 12.03 | 12.88 | 28,555 | +0.75(+6.22%) |
May 12, 2023 | 12.24 | 12.28 | 11.96 | 12.13 | 12,422 | -0.24(-1.93%) |
May 11, 2023 | 12.42 | 12.42 | 12.20 | 12.37 | 18,100 | +0.09(+0.75%) |
May 10, 2023 | 11.57 | 12.40 | 11.57 | 12.28 | 19,534 | +0.70(+6.04%) |
May 09, 2023 | 11.19 | 11.64 | 11.15 | 11.58 | 11,907 | +0.02(+0.16%) |
May 08, 2023 | 11.27 | 11.59 | 11.18 | 11.56 | 15,378 | +0.06(+0.48%) |
May 05, 2023 | 11.13 | 11.59 | 11.13 | 11.50 | 11,953 | +0.21(+1.87%) |
May 04, 2023 | 11.28 | 11.44 | 11.03 | 11.29 | 49,840 | -0.21(-1.84%) |
May 03, 2023 | 11.02 | 11.78 | 10.97 | 11.50 | 37,069 | +0.53(+4.87%) |
May 02, 2023 | 9.846 | 11.01 | 9.846 | 10.97 | 63,758 | +1.12(+11.40%) |
May 01, 2023 | 10.12 | 10.16 | 9.846 | 9.846 | 14,267 | -0.28(-2.73%) |
Apr 28, 2023 | 9.938 | 10.12 | 9.772 | 10.12 | 12,444 | +0.08(+0.82%) |
Apr 27, 2023 | 9.975 | 10.07 | 9.607 | 10.04 | 13,599 | -0.04(-0.40%) |
Apr 26, 2023 | 10.02 | 10.18 | 9.844 | 10.08 | 9,442 | +0.07(+0.73%) |
Apr 25, 2023 | 10.17 | 10.32 | 9.961 | 10.01 | 16,506 | -0.05(-0.54%) |
Apr 24, 2023 | 10.48 | 10.49 | 10.04 | 10.06 | 14,125 | -0.17(-1.69%) |
Apr 21, 2023 | 9.788 | 10.26 | 9.788 | 10.23 | 17,598 | +0.45(+4.57%) |
Apr 20, 2023 | 9.688 | 9.788 | 9.669 | 9.788 | 6,110 | +0.21(+2.19%) |
Apr 19, 2023 | 9.514 | 9.751 | 9.514 | 9.578 | 17,237 | -0.03(-0.36%) |
Apr 18, 2023 | 9.532 | 9.651 | 9.487 | 9.613 | 16,528 | +0.03(+0.36%) |
Apr 17, 2023 | 9.578 | 9.642 | 9.460 | 9.578 | 13,534 | -0.01(-0.09%) |
Apr 14, 2023 | 9.578 | 9.641 | 9.578 | 9.587 | 5,275 | +0.01(+0.10%) |
Apr 13, 2023 | 9.532 | 9.651 | 9.350 | 9.578 | 12,741 | +0.14(+1.45%) |
Apr 12, 2023 | 9.423 | 9.537 | 9.323 | 9.441 | 24,957 | -0.03(-0.32%) |
Apr 11, 2023 | 9.396 | 9.532 | 9.396 | 9.472 | 8,340 | +0.05(+0.52%) |
Apr 10, 2023 | 9.469 | 9.614 | 9.350 | 9.423 | 10,175 | -0.16(-1.71%) |
Apr 06, 2023 | 9.469 | 9.651 | 9.469 | 9.587 | 14,181 | +0.01(+0.10%) |
Apr 05, 2023 | 9.523 | 9.697 | 9.396 | 9.578 | 15,144 | +0.09(+0.96%) |
Apr 04, 2023 | 9.669 | 9.841 | 9.359 | 9.487 | 16,848 | -0.20(-2.07%) |