Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.26 | 14.41 | 14.26 | 14.29 | 33,968 | -0.09(-0.61%) |
Mar 27, 2024 | 14.21 | 14.38 | 14.13 | 14.38 | 43,702 | +0.15(+1.04%) |
Mar 26, 2024 | 14.23 | 14.29 | 14.19 | 14.23 | 34,111 | -0.06(-0.41%) |
Mar 25, 2024 | 14.26 | 14.32 | 14.26 | 14.29 | 59,490 | +0.07(+0.49%) |
Mar 22, 2024 | 14.28 | 14.32 | 14.19 | 14.22 | 41,308 | -0.16(-1.10%) |
Mar 21, 2024 | 14.42 | 14.42 | 14.32 | 14.38 | 59,574 | -0.09(-0.61%) |
Mar 20, 2024 | 14.04 | 14.48 | 14.04 | 14.47 | 760,993 | +0.43(+3.03%) |
Mar 19, 2024 | 13.89 | 14.09 | 13.89 | 14.04 | 569,978 | +0.10(+0.68%) |
Mar 18, 2024 | 14.03 | 14.03 | 13.83 | 13.95 | 628,700 | -0.07(-0.49%) |
Mar 15, 2024 | 14.17 | 14.18 | 14.01 | 14.02 | 86,195 | -0.19(-1.31%) |
Mar 14, 2024 | 14.15 | 14.20 | 14.06 | 14.20 | 31,435 | +0.07(+0.49%) |
Mar 13, 2024 | 14.00 | 14.20 | 14.00 | 14.13 | 41,171 | +0.08(+0.56%) |
Mar 12, 2024 | 13.92 | 14.06 | 13.87 | 14.05 | 1,229,124 | +0.15(+1.06%) |
Mar 11, 2024 | 13.92 | 14.04 | 13.87 | 13.91 | 364,188 | -0.05(-0.35%) |
Mar 08, 2024 | 13.94 | 14.03 | 13.91 | 13.96 | 47,902 | -0.09(-0.63%) |
Mar 07, 2024 | 14.03 | 14.07 | 13.97 | 14.04 | 58,198 | +0.05(+0.39%) |
Mar 06, 2024 | 14.05 | 14.09 | 13.98 | 13.99 | 908,770 | +0.02(+0.18%) |
Mar 05, 2024 | 14.05 | 14.14 | 13.91 | 13.97 | 1,341,021 | +0.06(+0.42%) |
Mar 04, 2024 | 13.94 | 13.95 | 13.88 | 13.91 | 83,207 | -0.10(-0.70%) |
Mar 01, 2024 | 13.94 | 14.03 | 13.82 | 14.01 | 445,102 | +0.17(+1.21%) |
Feb 29, 2024 | 13.75 | 13.87 | 13.73 | 13.84 | 708,480 | -0.05(-0.35%) |
Feb 28, 2024 | 13.90 | 13.96 | 13.82 | 13.89 | 606,786 | -0.15(-1.05%) |
Feb 27, 2024 | 13.86 | 14.04 | 13.85 | 14.03 | 947,061 | +0.45(+3.29%) |
Feb 26, 2024 | 13.62 | 13.69 | 13.57 | 13.59 | 214,196 | +0.06(+0.47%) |
Feb 23, 2024 | 13.61 | 13.61 | 13.52 | 13.52 | 505,455 | -0.19(-1.36%) |
Feb 22, 2024 | 13.75 | 13.80 | 13.71 | 13.71 | 991,898 | +0.03(+0.22%) |
Feb 21, 2024 | 13.75 | 13.75 | 13.59 | 13.68 | 71,459 | -0.09(-0.64%) |
Feb 20, 2024 | 13.73 | 13.78 | 13.67 | 13.77 | 751,109 | +0.23(+1.67%) |
Feb 16, 2024 | 13.42 | 13.57 | 13.42 | 13.54 | 31,674 | +0.11(+0.80%) |
Feb 15, 2024 | 13.46 | 13.55 | 13.42 | 13.44 | 52,298 | +0.05(+0.37%) |
Feb 14, 2024 | 13.40 | 13.42 | 13.28 | 13.39 | 928,511 | +0.20(+1.49%) |
Feb 13, 2024 | 13.63 | 13.63 | 13.06 | 13.19 | 1,859,230 | -0.50(-3.66%) |
Feb 12, 2024 | 13.64 | 13.80 | 13.61 | 13.69 | 239,341 | +0.12(+0.87%) |
Feb 09, 2024 | 13.55 | 13.69 | 13.52 | 13.57 | 269,832 | +0.10(+0.73%) |
Feb 08, 2024 | 13.50 | 13.53 | 13.39 | 13.47 | 1,214,578 | -0.26(-1.86%) |
Feb 07, 2024 | 13.66 | 13.79 | 13.65 | 13.73 | 25,342 | +0.05(+0.36%) |
Feb 06, 2024 | 13.59 | 13.74 | 13.59 | 13.68 | 1,236,481 | +0.21(+1.53%) |
Feb 05, 2024 | 13.58 | 13.58 | 13.33 | 13.47 | 366,077 | -0.12(-0.87%) |
Feb 02, 2024 | 13.65 | 13.68 | 13.52 | 13.59 | 746,920 | -0.29(-2.12%) |
Feb 01, 2024 | 13.75 | 13.91 | 13.73 | 13.89 | 789,282 | +0.14(+1.00%) |
Jan 31, 2024 | 13.94 | 14.03 | 13.74 | 13.75 | 2,326,230 | +0.13(+0.94%) |
Jan 30, 2024 | 13.64 | 13.66 | 13.51 | 13.62 | 593,661 | -0.17(-1.21%) |
Jan 29, 2024 | 13.89 | 13.89 | 13.69 | 13.79 | 475,580 | -0.21(-1.47%) |
Jan 26, 2024 | 14.03 | 14.06 | 13.94 | 14.00 | 165,630 | +0.00(+0.00%) |
Jan 25, 2024 | 13.95 | 14.03 | 13.90 | 14.00 | 72,321 | +0.16(+1.14%) |
Jan 24, 2024 | 14.04 | 14.07 | 13.80 | 13.84 | 134,181 | -0.01(-0.07%) |
Jan 23, 2024 | 13.66 | 13.87 | 13.63 | 13.85 | 1,501,972 | +0.31(+2.32%) |
Jan 22, 2024 | 13.73 | 13.81 | 13.40 | 13.53 | 93,837 | -0.29(-2.13%) |
Jan 19, 2024 | 13.59 | 13.86 | 13.57 | 13.83 | 1,666,090 | +0.11(+0.79%) |
Jan 18, 2024 | 13.76 | 13.76 | 13.62 | 13.72 | 32,270 | -0.12(-0.85%) |
Jan 17, 2024 | 13.80 | 13.86 | 13.73 | 13.84 | 234,247 | -0.05(-0.35%) |
Jan 16, 2024 | 14.13 | 14.10 | 13.89 | 13.89 | 45,243 | -0.48(-3.35%) |
Jan 12, 2024 | 14.53 | 14.60 | 14.33 | 14.37 | 443,393 | +0.02(+0.14%) |
Jan 11, 2024 | 14.35 | 14.39 | 14.16 | 14.35 | 523,264 | +0.04(+0.27%) |
Jan 10, 2024 | 14.30 | 14.34 | 14.25 | 14.31 | 52,508 | -0.03(-0.20%) |
Jan 09, 2024 | 14.36 | 14.42 | 14.33 | 14.34 | 82,276 | -0.15(-1.02%) |
Jan 08, 2024 | 14.29 | 14.53 | 14.29 | 14.49 | 119,584 | +0.23(+1.59%) |
Jan 05, 2024 | 14.26 | 14.41 | 14.18 | 14.26 | 2,619,871 | +0.24(+1.68%) |
Jan 04, 2024 | 14.07 | 14.11 | 13.99 | 14.03 | 726,396 | -0.24(-1.65%) |
Jan 03, 2024 | 14.16 | 14.36 | 14.16 | 14.26 | 101,488 | +0.03(+0.21%) |
Jan 02, 2024 | 14.59 | 14.62 | 14.16 | 14.23 | 3,273,729 | -0.57(-3.85%) |
Dec 29, 2023 | 14.90 | 14.93 | 14.75 | 14.80 | 144,705 | -0.03(-0.20%) |
Dec 28, 2023 | 14.99 | 15.02 | 14.80 | 14.83 | 459,697 | -0.18(-1.22%) |
Dec 27, 2023 | 14.91 | 15.03 | 14.90 | 15.01 | 586,899 | +0.06(+0.43%) |
Dec 26, 2023 | 14.83 | 14.96 | 14.82 | 14.95 | 723,532 | +0.20(+1.33%) |
Dec 22, 2023 | 14.72 | 14.81 | 14.62 | 14.75 | 1,051,820 | +0.04(+0.27%) |
Dec 21, 2023 | 14.72 | 14.79 | 14.63 | 14.71 | 420,172 | +0.20(+1.35%) |
Dec 20, 2023 | 14.72 | 14.73 | 14.47 | 14.52 | 1,684,118 | -0.21(-1.43%) |
Dec 19, 2023 | 14.68 | 14.80 | 14.68 | 14.73 | 152,946 | +0.16(+1.13%) |
Dec 18, 2023 | 14.41 | 14.61 | 14.38 | 14.56 | 103,924 | +0.20(+1.41%) |
Dec 15, 2023 | 14.57 | 14.57 | 14.32 | 14.36 | 1,260,736 | -0.26(-1.79%) |
Dec 14, 2023 | 14.67 | 14.79 | 14.51 | 14.62 | 3,490,062 | +0.17(+1.21%) |
Dec 13, 2023 | 14.02 | 14.51 | 13.92 | 14.45 | 1,035,813 | +0.54(+3.89%) |
Dec 12, 2023 | 13.96 | 13.96 | 13.83 | 13.91 | 114,733 | -0.04(-0.28%) |
Dec 11, 2023 | 13.88 | 13.98 | 13.84 | 13.94 | 727,262 | -0.06(-0.41%) |
Dec 08, 2023 | 13.86 | 14.09 | 13.78 | 14.00 | 164,555 | +0.00(+0.00%) |
Dec 07, 2023 | 14.08 | 14.09 | 13.88 | 14.00 | 1,520,885 | +0.08(+0.56%) |
Dec 06, 2023 | 14.12 | 14.12 | 13.89 | 13.93 | 194,697 | +0.00(+0.00%) |
Dec 05, 2023 | 13.92 | 14.02 | 13.80 | 13.93 | 1,658,976 | +0.08(+0.56%) |
Dec 04, 2023 | 13.90 | 13.95 | 13.81 | 13.85 | 1,432,975 | -0.25(-1.78%) |
Dec 01, 2023 | 13.68 | 14.11 | 13.68 | 14.10 | 1,137,217 | +0.39(+2.82%) |
Nov 30, 2023 | 13.63 | 13.74 | 13.55 | 13.71 | 174,448 | +0.06(+0.42%) |
Nov 29, 2023 | 13.82 | 13.90 | 13.63 | 13.65 | 606,930 | -0.16(-1.19%) |
Nov 28, 2023 | 13.58 | 13.86 | 13.58 | 13.82 | 25,387 | +0.23(+1.71%) |
Nov 27, 2023 | 13.55 | 13.61 | 13.43 | 13.59 | 139,347 | +0.00(+0.00%) |
Nov 24, 2023 | 13.55 | 13.63 | 13.52 | 13.59 | 104,821 | -0.01(-0.07%) |
Nov 22, 2023 | 13.93 | 13.93 | 13.57 | 13.60 | 600,132 | -0.09(-0.64%) |
Nov 21, 2023 | 13.91 | 13.91 | 13.57 | 13.68 | 1,557,214 | -0.34(-2.41%) |
Nov 20, 2023 | 13.78 | 14.03 | 13.78 | 14.02 | 934,118 | +0.24(+1.75%) |
Nov 17, 2023 | 13.71 | 13.86 | 13.69 | 13.78 | 468,684 | -0.10(-0.70%) |
Nov 16, 2023 | 13.84 | 13.92 | 13.69 | 13.88 | 612,908 | +0.05(+0.35%) |
Nov 15, 2023 | 13.93 | 13.99 | 13.68 | 13.83 | 275,697 | +0.11(+0.77%) |
Nov 14, 2023 | 13.67 | 13.75 | 13.55 | 13.72 | 527,217 | +0.58(+4.41%) |
Nov 13, 2023 | 13.04 | 13.19 | 12.96 | 13.14 | 2,067,672 | -0.04(-0.29%) |
Nov 10, 2023 | 13.05 | 13.23 | 13.03 | 13.18 | 43,208 | +0.33(+2.56%) |
Nov 09, 2023 | 13.16 | 13.21 | 12.76 | 12.85 | 67,842 | -0.14(-1.04%) |
Nov 08, 2023 | 13.18 | 13.25 | 12.94 | 12.99 | 31,429 | -0.20(-1.54%) |
Nov 07, 2023 | 13.11 | 13.25 | 13.06 | 13.19 | 861,107 | +0.22(+1.72%) |
Nov 06, 2023 | 12.90 | 13.01 | 12.81 | 12.97 | 826,912 | -0.02(-0.15%) |
Nov 03, 2023 | 12.76 | 13.00 | 12.74 | 12.99 | 1,354,089 | +0.32(+2.52%) |
Nov 02, 2023 | 12.46 | 12.75 | 12.44 | 12.67 | 326,337 | +0.45(+3.72%) |
Nov 01, 2023 | 12.09 | 12.25 | 11.98 | 12.21 | 729,807 | +0.23(+1.94%) |
Oct 31, 2023 | 11.68 | 11.99 | 11.66 | 11.98 | 744,913 | +0.24(+2.06%) |
Oct 30, 2023 | 12.15 | 12.15 | 11.71 | 11.74 | 1,106,125 | -0.25(-2.10%) |
Oct 27, 2023 | 12.51 | 12.52 | 11.97 | 11.99 | 447,226 | -0.33(-2.67%) |
Oct 26, 2023 | 12.25 | 12.35 | 12.21 | 12.32 | 4,303,034 | +0.19(+1.59%) |
Oct 25, 2023 | 12.21 | 12.21 | 12.08 | 12.13 | 555,934 | -0.20(-1.65%) |
Oct 24, 2023 | 12.17 | 12.33 | 12.14 | 12.33 | 21,808 | +0.25(+2.08%) |
Oct 23, 2023 | 11.88 | 12.26 | 11.84 | 12.08 | 1,171,336 | +0.16(+1.38%) |
Oct 20, 2023 | 11.88 | 11.97 | 11.74 | 11.91 | 85,631 | +0.00(+0.00%) |
Oct 19, 2023 | 11.93 | 12.16 | 11.88 | 11.91 | 242,262 | -0.01(-0.08%) |
Oct 18, 2023 | 12.14 | 12.14 | 11.92 | 11.92 | 765,640 | -0.36(-2.91%) |
Oct 17, 2023 | 12.24 | 12.48 | 12.24 | 12.28 | 668,866 | -0.16(-1.32%) |
Oct 16, 2023 | 12.36 | 12.49 | 12.33 | 12.45 | 49,802 | +0.25(+2.06%) |
Oct 13, 2023 | 12.43 | 12.50 | 12.19 | 12.19 | 39,280 | -0.14(-1.18%) |
Oct 12, 2023 | 12.49 | 12.50 | 12.13 | 12.34 | 118,643 | -0.26(-2.07%) |
Oct 11, 2023 | 12.66 | 12.70 | 12.46 | 12.60 | 121,478 | -0.08(-0.61%) |
Oct 10, 2023 | 12.44 | 12.68 | 12.44 | 12.68 | 1,173,532 | +0.48(+3.97%) |
Oct 09, 2023 | 11.87 | 12.23 | 11.81 | 12.19 | 119,295 | +0.19(+1.61%) |
Oct 06, 2023 | 11.82 | 12.08 | 11.64 | 12.00 | 191,947 | -0.09(-0.72%) |
Oct 05, 2023 | 12.26 | 12.26 | 11.95 | 12.09 | 250,754 | -0.14(-1.11%) |
Oct 04, 2023 | 12.16 | 12.36 | 12.05 | 12.22 | 349,691 | +0.13(+1.04%) |
Oct 03, 2023 | 12.46 | 12.57 | 12.08 | 12.10 | 154,853 | -0.47(-3.77%) |
Oct 02, 2023 | 12.76 | 12.76 | 12.53 | 12.57 | 861,974 | -0.34(-2.62%) |
Sep 29, 2023 | 13.05 | 13.07 | 12.80 | 12.91 | 187,888 | +0.19(+1.52%) |
Sep 28, 2023 | 12.47 | 12.78 | 12.46 | 12.72 | 1,878,314 | +0.16(+1.31%) |
Sep 27, 2023 | 12.81 | 12.81 | 12.30 | 12.55 | 521,710 | -0.17(-1.37%) |
Sep 26, 2023 | 12.87 | 12.92 | 12.69 | 12.73 | 111,626 | -0.26(-2.01%) |
Sep 25, 2023 | 13.07 | 13.00 | 12.92 | 12.99 | 599,796 | -0.12(-0.89%) |
Sep 22, 2023 | 13.23 | 13.31 | 13.10 | 13.10 | 25,965 | -0.10(-0.73%) |
Sep 21, 2023 | 13.20 | 13.27 | 13.10 | 13.20 | 1,432,018 | -0.39(-2.85%) |
Sep 20, 2023 | 13.72 | 13.86 | 13.59 | 13.59 | 583,134 | +0.07(+0.50%) |
Sep 19, 2023 | 13.69 | 13.69 | 13.50 | 13.52 | 20,497 | -0.18(-1.34%) |
Sep 18, 2023 | 13.82 | 13.83 | 13.64 | 13.70 | 59,743 | -0.03(-0.21%) |
Sep 15, 2023 | 13.87 | 13.89 | 13.73 | 13.73 | 533,532 | -0.14(-0.98%) |
Sep 14, 2023 | 13.81 | 13.94 | 13.80 | 13.87 | 356,664 | +0.14(+0.99%) |
Sep 13, 2023 | 13.66 | 13.95 | 13.66 | 13.73 | 1,067,628 | +0.16(+1.21%) |
Sep 12, 2023 | 13.54 | 13.62 | 13.51 | 13.57 | 696,023 | +0.05(+0.36%) |
Sep 11, 2023 | 13.44 | 13.52 | 13.38 | 13.52 | 40,560 | +0.27(+2.04%) |
Sep 08, 2023 | 13.26 | 13.30 | 13.16 | 13.25 | 20,058 | +0.16(+1.26%) |
Sep 07, 2023 | 13.19 | 13.19 | 13.00 | 13.08 | 195,495 | -0.21(-1.60%) |
Sep 06, 2023 | 13.53 | 13.63 | 13.26 | 13.30 | 184,180 | -0.24(-1.79%) |
Sep 05, 2023 | 13.54 | 13.57 | 13.37 | 13.54 | 619,379 | -0.16(-1.20%) |
Sep 01, 2023 | 13.67 | 13.74 | 13.60 | 13.70 | 719,830 | +0.30(+2.24%) |
Aug 31, 2023 | 13.66 | 13.66 | 13.34 | 13.40 | 145,807 | -0.49(-3.55%) |
Aug 30, 2023 | 14.08 | 14.08 | 13.88 | 13.90 | 337,906 | -0.15(-1.10%) |
Aug 29, 2023 | 13.85 | 14.15 | 13.79 | 14.05 | 458,484 | +0.11(+0.76%) |
Aug 28, 2023 | 13.80 | 13.95 | 13.69 | 13.94 | 909,530 | +0.12(+0.84%) |
Aug 25, 2023 | 13.94 | 13.94 | 13.74 | 13.83 | 283,560 | -0.16(-1.17%) |
Aug 24, 2023 | 14.09 | 14.13 | 13.96 | 13.99 | 27,161 | -0.16(-1.16%) |
Aug 23, 2023 | 13.79 | 14.24 | 13.79 | 14.16 | 337,267 | +0.35(+2.52%) |
Aug 22, 2023 | 13.74 | 13.85 | 13.68 | 13.81 | 1,217,352 | +0.27(+2.00%) |
Aug 21, 2023 | 13.63 | 13.63 | 13.40 | 13.54 | 61,878 | -0.08(-0.57%) |
Aug 18, 2023 | 13.38 | 13.71 | 13.38 | 13.62 | 408,760 | +0.07(+0.50%) |
Aug 17, 2023 | 13.82 | 13.83 | 13.52 | 13.55 | 998,297 | -0.17(-1.27%) |
Aug 16, 2023 | 13.82 | 13.94 | 13.67 | 13.72 | 36,642 | -0.07(-0.49%) |
Aug 15, 2023 | 13.87 | 13.87 | 13.71 | 13.79 | 83,733 | -0.15(-1.11%) |
Aug 14, 2023 | 14.17 | 14.17 | 13.88 | 13.94 | 595,385 | -0.42(-2.90%) |
Aug 11, 2023 | 14.51 | 14.51 | 14.27 | 14.36 | 78,466 | -0.09(-0.60%) |
Aug 10, 2023 | 14.54 | 14.63 | 14.43 | 14.45 | 678,201 | +0.05(+0.34%) |
Aug 09, 2023 | 14.40 | 14.49 | 14.32 | 14.40 | 900,354 | -0.15(-1.00%) |
Aug 08, 2023 | 14.40 | 14.61 | 14.27 | 14.54 | 253,631 | +0.00(+0.00%) |
Aug 07, 2023 | 14.53 | 14.54 | 14.41 | 14.54 | 906,008 | -0.09(-0.60%) |
Aug 04, 2023 | 14.85 | 14.97 | 14.63 | 14.63 | 930,190 | +0.07(+0.50%) |
Aug 03, 2023 | 14.82 | 14.95 | 14.56 | 14.56 | 1,399,362 | -0.23(-1.54%) |
Aug 02, 2023 | 14.89 | 14.91 | 14.68 | 14.79 | 25,698 | -0.13(-0.84%) |
Aug 01, 2023 | 14.88 | 14.94 | 14.80 | 14.91 | 138,874 | -0.15(-1.03%) |
Jul 31, 2023 | 15.01 | 15.10 | 14.97 | 15.07 | 144,168 | +0.15(+0.97%) |
Jul 28, 2023 | 14.81 | 14.92 | 14.81 | 14.92 | 25,850 | +0.22(+1.51%) |
Jul 27, 2023 | 15.03 | 15.07 | 14.67 | 14.70 | 230,383 | -0.29(-1.94%) |
Jul 26, 2023 | 14.89 | 14.99 | 14.78 | 14.99 | 68,182 | +0.15(+0.98%) |
Jul 25, 2023 | 14.99 | 15.07 | 14.84 | 14.84 | 214,752 | +0.00(+0.00%) |
Jul 24, 2023 | 14.67 | 14.88 | 14.57 | 14.84 | 867,022 | +0.25(+1.72%) |
Jul 21, 2023 | 14.56 | 14.75 | 14.56 | 14.59 | 975,712 | +0.26(+1.82%) |
Jul 20, 2023 | 14.46 | 14.49 | 14.32 | 14.33 | 402,097 | -0.14(-0.94%) |
Jul 19, 2023 | 14.39 | 14.50 | 14.31 | 14.47 | 180,404 | +0.00(+0.00%) |
Jul 18, 2023 | 14.27 | 14.49 | 14.26 | 14.47 | 103,115 | +0.12(+0.81%) |
Jul 17, 2023 | 14.12 | 14.40 | 14.02 | 14.35 | 310,081 | +0.06(+0.41%) |
Jul 14, 2023 | 14.51 | 14.51 | 14.25 | 14.29 | 109,591 | -0.33(-2.25%) |
Jul 13, 2023 | 14.61 | 14.66 | 14.55 | 14.62 | 571,283 | +0.18(+1.27%) |
Jul 12, 2023 | 14.62 | 14.77 | 14.42 | 14.44 | 231,971 | +0.00(+0.00%) |
Jul 11, 2023 | 14.11 | 14.51 | 13.93 | 14.44 | 677,515 | +0.03(+0.20%) |
Jul 10, 2023 | 14.45 | 14.55 | 14.38 | 14.41 | 879,768 | -0.13(-0.86%) |
Jul 07, 2023 | 14.31 | 14.63 | 14.31 | 14.53 | 286,234 | +0.49(+3.51%) |
Jul 06, 2023 | 14.25 | 14.40 | 14.03 | 14.04 | 74,353 | -0.52(-3.59%) |
Jul 05, 2023 | 14.47 | 14.63 | 14.34 | 14.56 | 272,610 | -0.06(-0.40%) |
Jul 03, 2023 | 14.62 | 14.75 | 14.54 | 14.62 | 755,709 | +0.06(+0.40%) |
Jun 30, 2023 | 14.45 | 14.61 | 14.37 | 14.56 | 718,745 | +0.27(+1.89%) |
Jun 29, 2023 | 14.07 | 14.29 | 14.06 | 14.29 | 79,335 | +0.27(+1.93%) |
Jun 28, 2023 | 14.07 | 14.17 | 13.96 | 14.02 | 196,595 | -0.14(-0.96%) |
Jun 27, 2023 | 14.49 | 14.49 | 14.06 | 14.16 | 212,995 | -0.34(-2.34%) |
Jun 26, 2023 | 14.54 | 14.62 | 14.32 | 14.50 | 134,435 | -0.12(-0.79%) |
Jun 23, 2023 | 14.50 | 14.65 | 14.44 | 14.61 | 25,676 | +0.14(+0.94%) |
Jun 22, 2023 | 14.62 | 14.62 | 14.38 | 14.48 | 253,229 | -0.31(-2.09%) |
Jun 21, 2023 | 14.67 | 14.82 | 14.62 | 14.79 | 275,380 | +0.11(+0.72%) |
Jun 20, 2023 | 14.69 | 14.73 | 14.54 | 14.68 | 149,654 | +0.25(+1.74%) |
Jun 16, 2023 | 14.36 | 14.55 | 14.36 | 14.43 | 747,224 | -0.26(-1.78%) |
Jun 15, 2023 | 14.56 | 14.69 | 14.43 | 14.69 | 447,332 | +0.13(+0.86%) |
Jun 14, 2023 | 14.10 | 14.56 | 14.10 | 14.56 | 933,606 | +0.54(+3.86%) |
Jun 13, 2023 | 14.27 | 14.27 | 13.92 | 14.02 | 833,923 | -0.21(-1.49%) |
Jun 12, 2023 | 14.13 | 14.23 | 14.01 | 14.23 | 46,317 | +0.10(+0.68%) |
Jun 09, 2023 | 14.05 | 14.24 | 13.98 | 14.14 | 463,748 | +0.21(+1.53%) |
Jun 08, 2023 | 14.01 | 14.01 | 13.84 | 13.93 | 62,790 | +0.02(+0.14%) |
Jun 07, 2023 | 14.08 | 14.10 | 13.78 | 13.91 | 83,361 | +0.05(+0.34%) |
Jun 06, 2023 | 13.49 | 13.93 | 13.44 | 13.86 | 304,770 | +0.39(+2.91%) |
Jun 05, 2023 | 13.42 | 13.51 | 13.33 | 13.47 | 29,534 | +0.02(+0.14%) |
Jun 02, 2023 | 13.57 | 13.66 | 13.35 | 13.45 | 153,014 | +0.26(+1.96%) |
Jun 01, 2023 | 12.87 | 13.19 | 12.85 | 13.19 | 58,638 | +0.42(+3.29%) |
May 31, 2023 | 12.70 | 12.80 | 12.51 | 12.77 | 82,916 | -0.03(-0.22%) |
May 30, 2023 | 12.80 | 12.87 | 12.61 | 12.80 | 37,945 | -0.21(-1.62%) |
May 26, 2023 | 12.94 | 13.09 | 12.87 | 13.01 | 49,351 | +0.18(+1.42%) |
May 25, 2023 | 13.00 | 13.00 | 12.76 | 12.83 | 63,135 | +0.11(+0.90%) |
May 24, 2023 | 12.88 | 12.88 | 12.71 | 12.71 | 46,494 | -0.13(-1.04%) |
May 23, 2023 | 12.94 | 13.12 | 12.78 | 12.85 | 116,690 | -0.13(-1.03%) |
May 22, 2023 | 13.00 | 13.11 | 12.93 | 12.98 | 92,315 | +0.12(+0.97%) |
May 19, 2023 | 12.74 | 13.08 | 12.74 | 12.85 | 415,297 | +0.10(+0.75%) |
May 18, 2023 | 12.54 | 12.84 | 12.53 | 12.76 | 22,165 | +0.14(+1.14%) |
May 17, 2023 | 12.47 | 12.67 | 12.36 | 12.62 | 56,874 | +0.33(+2.72%) |
May 16, 2023 | 12.65 | 12.65 | 12.28 | 12.28 | 69,794 | -0.39(-3.09%) |
May 15, 2023 | 12.53 | 12.76 | 12.44 | 12.67 | 45,226 | +0.15(+1.22%) |
May 12, 2023 | 12.38 | 12.63 | 12.38 | 12.52 | 178,686 | +0.11(+0.92%) |
May 11, 2023 | 12.14 | 12.45 | 12.14 | 12.41 | 47,925 | +0.20(+1.60%) |
May 10, 2023 | 12.14 | 12.25 | 12.07 | 12.21 | 78,123 | +0.19(+1.55%) |
May 09, 2023 | 11.88 | 12.13 | 11.88 | 12.02 | 40,356 | +0.15(+1.29%) |
May 08, 2023 | 11.99 | 12.00 | 11.85 | 11.87 | 7,774 | -0.07(-0.56%) |
May 05, 2023 | 11.57 | 11.96 | 11.57 | 11.94 | 11,642 | +0.44(+3.82%) |
May 04, 2023 | 11.48 | 11.55 | 11.31 | 11.50 | 24,519 | +0.12(+1.09%) |
May 03, 2023 | 11.26 | 11.48 | 11.24 | 11.37 | 22,955 | +0.07(+0.59%) |
May 02, 2023 | 11.48 | 11.51 | 11.26 | 11.31 | 37,731 | -0.21(-1.83%) |
May 01, 2023 | 11.55 | 11.58 | 11.47 | 11.52 | 27,240 | -0.09(-0.74%) |
Apr 28, 2023 | 11.32 | 11.61 | 11.32 | 11.60 | 102,537 | +0.30(+2.62%) |
Apr 27, 2023 | 11.12 | 11.34 | 11.12 | 11.31 | 22,166 | +0.31(+2.78%) |
Apr 26, 2023 | 11.03 | 11.08 | 10.96 | 11.00 | 22,293 | +0.01(+0.09%) |
Apr 25, 2023 | 11.08 | 11.08 | 10.90 | 10.99 | 63,124 | -0.28(-2.46%) |
Apr 24, 2023 | 11.08 | 11.27 | 11.06 | 11.27 | 112,380 | +0.20(+1.81%) |
Apr 21, 2023 | 11.17 | 11.17 | 11.02 | 11.07 | 11,574 | -0.08(-0.69%) |
Apr 20, 2023 | 11.04 | 11.21 | 11.04 | 11.14 | 15,088 | +0.11(+1.03%) |
Apr 19, 2023 | 11.26 | 11.26 | 11.00 | 11.03 | 43,234 | -0.52(-4.46%) |
Apr 18, 2023 | 11.55 | 11.64 | 11.48 | 11.55 | 155,447 | -0.27(-2.27%) |
Apr 17, 2023 | 11.80 | 11.81 | 11.70 | 11.81 | 54,349 | -0.04(-0.32%) |
Apr 14, 2023 | 11.63 | 11.90 | 11.60 | 11.85 | 53,786 | -0.07(-0.56%) |
Apr 13, 2023 | 11.92 | 12.01 | 11.87 | 11.92 | 28,032 | +0.11(+0.89%) |
Apr 12, 2023 | 11.83 | 12.04 | 11.80 | 11.81 | 93,487 | +0.21(+1.81%) |
Apr 11, 2023 | 11.50 | 11.64 | 11.42 | 11.60 | 101,642 | +0.56(+5.11%) |
Apr 10, 2023 | 10.93 | 11.08 | 10.93 | 11.04 | 69,244 | +0.08(+0.70%) |
Apr 06, 2023 | 10.91 | 11.00 | 10.85 | 10.96 | 21,291 | +0.05(+0.44%) |
Apr 05, 2023 | 11.04 | 11.04 | 10.87 | 10.91 | 20,341 | -0.12(-1.13%) |
Apr 04, 2023 | 11.12 | 11.15 | 10.97 | 11.04 | 248,615 | +0.03(+0.26%) |