Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.25 | 16.25 | 16.06 | 16.25 | 72,963 | +0.15(+0.93%) |
May 30, 2024 | 16.07 | 16.10 | 15.90 | 16.10 | 61,652 | +0.21(+1.29%) |
May 29, 2024 | 15.89 | 15.94 | 15.80 | 15.89 | 48,031 | -0.02(-0.09%) |
May 28, 2024 | 16.02 | 16.02 | 15.88 | 15.91 | 37,106 | -0.11(-0.69%) |
May 24, 2024 | 16.01 | 16.05 | 15.93 | 16.02 | 37,105 | +0.04(+0.23%) |
May 23, 2024 | 16.02 | 16.07 | 15.87 | 15.98 | 53,162 | -0.04(-0.22%) |
May 22, 2024 | 15.99 | 16.06 | 15.91 | 16.02 | 49,232 | -0.05(-0.31%) |
May 21, 2024 | 16.15 | 16.15 | 16.02 | 16.07 | 22,590 | -0.03(-0.19%) |
May 20, 2024 | 16.10 | 16.13 | 15.94 | 16.10 | 35,186 | +0.00(+0.00%) |
May 17, 2024 | 16.08 | 16.22 | 16.08 | 16.10 | 24,985 | +0.04(+0.25%) |
May 16, 2024 | 16.19 | 16.25 | 16.06 | 16.06 | 77,957 | -0.17(-1.05%) |
May 15, 2024 | 15.87 | 16.25 | 15.83 | 16.23 | 150,398 | +0.43(+2.72%) |
May 14, 2024 | 15.79 | 15.82 | 15.75 | 15.80 | 52,046 | +0.08(+0.48%) |
May 13, 2024 | 15.75 | 15.80 | 15.71 | 15.72 | 55,077 | -0.01(-0.06%) |
May 10, 2024 | 15.76 | 15.79 | 15.71 | 15.73 | 46,199 | -0.03(-0.19%) |
May 09, 2024 | 15.82 | 15.90 | 15.71 | 15.76 | 82,870 | -0.13(-0.81%) |
May 08, 2024 | 15.92 | 16.01 | 15.80 | 15.89 | 41,815 | -0.02(-0.13%) |
May 07, 2024 | 16.10 | 16.10 | 15.89 | 15.91 | 36,150 | -0.12(-0.74%) |
May 06, 2024 | 16.21 | 16.21 | 15.95 | 16.03 | 31,213 | -0.05(-0.31%) |
May 03, 2024 | 15.80 | 16.16 | 15.76 | 16.08 | 89,764 | +0.32(+2.01%) |
May 02, 2024 | 15.63 | 15.82 | 15.54 | 15.76 | 96,272 | +0.28(+1.79%) |
May 01, 2024 | 15.58 | 15.67 | 15.47 | 15.49 | 36,302 | -0.04(-0.26%) |
Apr 30, 2024 | 15.62 | 15.62 | 15.48 | 15.53 | 42,469 | +0.02(+0.13%) |
Apr 29, 2024 | 15.48 | 15.53 | 15.42 | 15.51 | 35,146 | +0.05(+0.32%) |
Apr 26, 2024 | 15.51 | 15.72 | 15.45 | 15.46 | 75,266 | -0.05(-0.32%) |
Apr 25, 2024 | 15.45 | 15.58 | 15.42 | 15.51 | 35,379 | -0.02(-0.13%) |
Apr 24, 2024 | 15.53 | 15.61 | 15.39 | 15.53 | 53,998 | -0.04(-0.25%) |
Apr 23, 2024 | 15.58 | 15.66 | 15.54 | 15.57 | 85,518 | +0.01(+0.06%) |
Apr 22, 2024 | 15.63 | 15.72 | 15.54 | 15.56 | 23,530 | +0.00(+0.00%) |
Apr 19, 2024 | 15.76 | 15.76 | 15.56 | 15.56 | 19,286 | -0.08(-0.51%) |
Apr 18, 2024 | 15.62 | 15.80 | 15.59 | 15.63 | 21,271 | +0.05(+0.32%) |
Apr 17, 2024 | 15.68 | 15.83 | 15.59 | 15.59 | 40,389 | +0.01(+0.06%) |
Apr 16, 2024 | 15.58 | 15.63 | 15.49 | 15.58 | 93,058 | -0.03(-0.19%) |
Apr 15, 2024 | 15.76 | 15.76 | 15.51 | 15.61 | 50,158 | -0.06(-0.38%) |
Apr 12, 2024 | 15.97 | 16.02 | 15.64 | 15.66 | 50,146 | -0.19(-1.22%) |
Apr 11, 2024 | 15.89 | 15.98 | 15.72 | 15.86 | 75,376 | -0.14(-0.86%) |
Apr 10, 2024 | 15.85 | 16.00 | 15.75 | 16.00 | 90,276 | +0.12(+0.74%) |
Apr 09, 2024 | 15.94 | 16.00 | 15.86 | 15.88 | 54,786 | -0.05(-0.31%) |
Apr 08, 2024 | 16.00 | 16.09 | 15.93 | 15.93 | 37,351 | -0.11(-0.68%) |
Apr 05, 2024 | 16.04 | 16.05 | 15.97 | 16.03 | 49,833 | -0.04(-0.24%) |
Apr 04, 2024 | 15.94 | 16.07 | 15.94 | 16.07 | 31,125 | +0.19(+1.18%) |
Apr 03, 2024 | 15.96 | 15.96 | 15.82 | 15.89 | 53,488 | -0.09(-0.55%) |
Apr 02, 2024 | 15.81 | 15.98 | 15.76 | 15.98 | 75,471 | +0.17(+1.06%) |
Apr 01, 2024 | 16.00 | 16.00 | 15.78 | 15.81 | 65,700 | -0.19(-1.17%) |
Mar 28, 2024 | 16.24 | 16.31 | 15.97 | 16.00 | 121,354 | -0.15(-0.91%) |
Mar 27, 2024 | 16.22 | 16.24 | 16.09 | 16.14 | 59,079 | +0.03(+0.18%) |
Mar 26, 2024 | 16.15 | 16.22 | 16.08 | 16.11 | 81,985 | -0.04(-0.24%) |
Mar 25, 2024 | 16.26 | 16.26 | 16.14 | 16.15 | 41,990 | -0.03(-0.18%) |
Mar 22, 2024 | 16.39 | 16.45 | 16.16 | 16.18 | 70,330 | -0.04(-0.24%) |
Mar 21, 2024 | 16.21 | 16.24 | 16.16 | 16.22 | 71,896 | +0.06(+0.37%) |
Mar 20, 2024 | 16.32 | 16.32 | 16.14 | 16.16 | 42,603 | -0.04(-0.24%) |
Mar 19, 2024 | 16.17 | 16.24 | 16.09 | 16.20 | 59,154 | +0.11(+0.67%) |
Mar 18, 2024 | 16.44 | 16.48 | 16.07 | 16.09 | 46,257 | -0.25(-1.51%) |
Mar 15, 2024 | 16.49 | 16.49 | 16.34 | 16.34 | 50,978 | -0.15(-0.90%) |
Mar 14, 2024 | 16.62 | 16.62 | 16.42 | 16.49 | 55,741 | -0.09(-0.56%) |
Mar 13, 2024 | 16.64 | 16.69 | 16.55 | 16.58 | 67,954 | -0.14(-0.82%) |
Mar 12, 2024 | 16.46 | 16.75 | 16.36 | 16.72 | 83,408 | +0.21(+1.30%) |
Mar 11, 2024 | 16.56 | 16.56 | 16.37 | 16.50 | 69,084 | -0.01(-0.06%) |
Mar 08, 2024 | 16.58 | 16.60 | 16.36 | 16.51 | 88,731 | +0.02(+0.12%) |
Mar 07, 2024 | 16.48 | 16.54 | 16.43 | 16.49 | 57,363 | +0.06(+0.36%) |
Mar 06, 2024 | 16.14 | 16.58 | 16.12 | 16.43 | 79,404 | +0.24(+1.51%) |
Mar 05, 2024 | 16.09 | 16.20 | 15.96 | 16.19 | 125,564 | +0.14(+0.85%) |
Mar 04, 2024 | 15.89 | 16.05 | 15.81 | 16.05 | 82,345 | +0.17(+1.05%) |
Mar 01, 2024 | 15.75 | 15.91 | 15.72 | 15.89 | 70,317 | +0.11(+0.68%) |
Feb 29, 2024 | 15.77 | 15.82 | 15.71 | 15.78 | 88,141 | +0.09(+0.56%) |
Feb 28, 2024 | 15.78 | 15.88 | 15.67 | 15.69 | 54,916 | -0.09(-0.56%) |
Feb 27, 2024 | 16.10 | 16.10 | 15.69 | 15.78 | 188,688 | -0.21(-1.28%) |
Feb 26, 2024 | 15.95 | 15.98 | 15.85 | 15.98 | 53,568 | +0.03(+0.18%) |
Feb 23, 2024 | 16.00 | 16.02 | 15.90 | 15.95 | 50,854 | +0.08(+0.49%) |
Feb 22, 2024 | 15.98 | 16.06 | 15.83 | 15.88 | 66,535 | +0.07(+0.43%) |
Feb 21, 2024 | 16.00 | 16.06 | 15.74 | 15.81 | 138,246 | -0.08(-0.49%) |
Feb 20, 2024 | 15.92 | 16.05 | 15.78 | 15.89 | 73,127 | +0.02(+0.12%) |
Feb 16, 2024 | 15.95 | 15.97 | 15.82 | 15.87 | 45,544 | -0.11(-0.67%) |
Feb 15, 2024 | 16.07 | 16.12 | 15.91 | 15.97 | 45,248 | +0.09(+0.55%) |
Feb 14, 2024 | 15.90 | 15.96 | 15.84 | 15.89 | 64,998 | -0.02(-0.12%) |
Feb 13, 2024 | 16.04 | 16.07 | 15.84 | 15.91 | 40,201 | -0.19(-1.17%) |
Feb 12, 2024 | 16.21 | 16.23 | 16.08 | 16.09 | 70,405 | -0.09(-0.54%) |
Feb 09, 2024 | 16.28 | 16.34 | 16.15 | 16.18 | 62,371 | +0.02(+0.12%) |
Feb 08, 2024 | 16.17 | 16.31 | 16.09 | 16.16 | 49,030 | -0.09(-0.54%) |
Feb 07, 2024 | 16.30 | 16.35 | 16.22 | 16.25 | 35,561 | +0.04(+0.24%) |
Feb 06, 2024 | 16.19 | 16.32 | 16.17 | 16.21 | 37,919 | +0.02(+0.12%) |
Feb 05, 2024 | 16.22 | 16.24 | 16.10 | 16.19 | 52,993 | -0.08(-0.48%) |
Feb 02, 2024 | 16.43 | 16.43 | 16.19 | 16.27 | 42,050 | -0.21(-1.29%) |
Feb 01, 2024 | 16.35 | 16.48 | 16.07 | 16.48 | 94,108 | +0.25(+1.55%) |
Jan 31, 2024 | 16.26 | 16.35 | 16.16 | 16.23 | 73,496 | +0.05(+0.30%) |
Jan 30, 2024 | 16.09 | 16.18 | 15.96 | 16.18 | 99,690 | +0.18(+1.15%) |
Jan 29, 2024 | 16.03 | 16.03 | 15.89 | 16.00 | 73,918 | +0.05(+0.30%) |
Jan 26, 2024 | 16.09 | 16.09 | 15.84 | 15.95 | 55,447 | -0.04(-0.24%) |
Jan 25, 2024 | 15.94 | 16.02 | 15.81 | 15.99 | 47,718 | +0.07(+0.43%) |
Jan 24, 2024 | 16.01 | 16.01 | 15.80 | 15.92 | 36,903 | +0.02(+0.12%) |
Jan 23, 2024 | 15.89 | 15.94 | 15.82 | 15.90 | 64,149 | +0.02(+0.12%) |
Jan 22, 2024 | 15.78 | 15.88 | 15.68 | 15.88 | 122,982 | +0.28(+1.80%) |
Jan 19, 2024 | 15.75 | 15.75 | 15.57 | 15.60 | 46,607 | -0.08(-0.49%) |
Jan 18, 2024 | 15.76 | 15.76 | 15.57 | 15.68 | 46,043 | -0.06(-0.37%) |
Jan 17, 2024 | 15.65 | 15.76 | 15.61 | 15.74 | 54,336 | +0.06(+0.37%) |
Jan 16, 2024 | 15.85 | 15.95 | 15.62 | 15.68 | 86,839 | -0.17(-1.10%) |
Jan 12, 2024 | 15.91 | 16.13 | 15.85 | 15.85 | 58,659 | -0.10(-0.61%) |
Jan 11, 2024 | 16.13 | 16.19 | 15.95 | 15.95 | 55,674 | -0.09(-0.57%) |
Jan 10, 2024 | 16.17 | 16.21 | 15.98 | 16.04 | 78,853 | -0.19(-1.19%) |
Jan 09, 2024 | 16.18 | 16.23 | 16.02 | 16.23 | 90,691 | +0.08(+0.48%) |
Jan 08, 2024 | 16.19 | 16.21 | 16.02 | 16.16 | 115,415 | +0.06(+0.36%) |
Jan 05, 2024 | 16.05 | 16.18 | 15.89 | 16.10 | 65,729 | +0.04(+0.24%) |
Jan 04, 2024 | 15.69 | 16.19 | 15.66 | 16.06 | 117,002 | +0.22(+1.40%) |
Jan 03, 2024 | 15.61 | 15.89 | 15.56 | 15.84 | 61,290 | +0.22(+1.42%) |
Jan 02, 2024 | 15.52 | 15.67 | 15.48 | 15.62 | 80,243 | +0.04(+0.25%) |
Dec 29, 2023 | 15.86 | 15.86 | 15.52 | 15.58 | 117,701 | -0.17(-1.10%) |
Dec 28, 2023 | 15.79 | 15.86 | 15.69 | 15.75 | 76,308 | -0.13(-0.85%) |
Dec 27, 2023 | 15.71 | 15.95 | 15.67 | 15.89 | 109,786 | +0.32(+2.04%) |
Dec 26, 2023 | 15.77 | 15.92 | 15.55 | 15.57 | 110,652 | -0.24(-1.52%) |
Dec 22, 2023 | 15.96 | 15.98 | 15.73 | 15.81 | 41,300 | -0.16(-1.02%) |
Dec 21, 2023 | 16.04 | 16.07 | 15.73 | 15.97 | 68,107 | +0.00(+0.00%) |
Dec 20, 2023 | 15.99 | 16.02 | 15.78 | 15.97 | 81,442 | +0.06(+0.39%) |
Dec 19, 2023 | 15.84 | 15.93 | 15.76 | 15.91 | 74,908 | +0.11(+0.70%) |
Dec 18, 2023 | 15.85 | 15.91 | 15.75 | 15.80 | 57,325 | -0.13(-0.79%) |
Dec 15, 2023 | 15.89 | 16.03 | 15.86 | 15.92 | 70,051 | +0.04(+0.24%) |
Dec 14, 2023 | 15.85 | 15.97 | 15.64 | 15.89 | 78,022 | +0.27(+1.70%) |
Dec 13, 2023 | 15.19 | 15.75 | 15.18 | 15.62 | 86,519 | +0.38(+2.51%) |
Dec 12, 2023 | 15.24 | 15.35 | 15.19 | 15.24 | 42,210 | -0.08(-0.50%) |
Dec 11, 2023 | 15.32 | 15.34 | 15.24 | 15.32 | 67,124 | +0.06(+0.38%) |
Dec 08, 2023 | 15.33 | 15.41 | 15.24 | 15.26 | 53,885 | -0.21(-1.36%) |
Dec 07, 2023 | 15.16 | 15.49 | 15.16 | 15.47 | 62,494 | +0.25(+1.63%) |
Dec 06, 2023 | 15.40 | 15.42 | 15.20 | 15.22 | 52,406 | -0.07(-0.44%) |
Dec 05, 2023 | 15.21 | 15.33 | 15.13 | 15.29 | 109,647 | +0.14(+0.95%) |
Dec 04, 2023 | 15.12 | 15.35 | 15.05 | 15.14 | 114,481 | -0.02(-0.13%) |
Dec 01, 2023 | 15.04 | 15.24 | 14.91 | 15.16 | 174,886 | +0.22(+1.47%) |
Nov 30, 2023 | 15.05 | 15.07 | 14.90 | 14.94 | 86,046 | -0.05(-0.32%) |
Nov 29, 2023 | 14.94 | 15.01 | 14.81 | 14.99 | 80,859 | +0.15(+1.03%) |
Nov 28, 2023 | 14.88 | 14.90 | 14.78 | 14.84 | 100,153 | +0.03(+0.19%) |
Nov 27, 2023 | 14.88 | 14.91 | 14.69 | 14.81 | 60,606 | -0.02(-0.13%) |
Nov 24, 2023 | 14.78 | 14.94 | 14.78 | 14.83 | 17,457 | -0.04(-0.26%) |
Nov 22, 2023 | 15.04 | 15.05 | 14.70 | 14.87 | 86,270 | -0.07(-0.45%) |
Nov 21, 2023 | 14.98 | 15.01 | 14.88 | 14.93 | 54,210 | +0.03(+0.19%) |
Nov 20, 2023 | 14.71 | 14.93 | 14.67 | 14.90 | 81,395 | +0.19(+1.30%) |
Nov 17, 2023 | 14.76 | 14.79 | 14.62 | 14.71 | 35,618 | +0.00(+0.00%) |
Nov 16, 2023 | 14.69 | 14.85 | 14.61 | 14.71 | 90,392 | +0.05(+0.33%) |
Nov 15, 2023 | 14.45 | 14.67 | 14.43 | 14.67 | 56,251 | +0.15(+1.05%) |
Nov 14, 2023 | 14.37 | 14.56 | 14.36 | 14.51 | 84,403 | +0.34(+2.40%) |
Nov 13, 2023 | 14.13 | 14.29 | 14.09 | 14.17 | 46,495 | +0.03(+0.20%) |
Nov 10, 2023 | 14.12 | 14.18 | 14.05 | 14.15 | 34,408 | +0.05(+0.34%) |
Nov 09, 2023 | 14.37 | 14.40 | 14.06 | 14.10 | 61,294 | -0.29(-2.04%) |
Nov 08, 2023 | 14.39 | 14.54 | 14.34 | 14.39 | 102,148 | -0.01(-0.07%) |
Nov 07, 2023 | 14.36 | 14.47 | 14.29 | 14.40 | 183,798 | +0.12(+0.86%) |
Nov 06, 2023 | 14.68 | 14.68 | 14.20 | 14.28 | 54,677 | -0.47(-3.21%) |
Nov 03, 2023 | 14.60 | 14.85 | 14.57 | 14.75 | 84,307 | +0.20(+1.37%) |
Nov 02, 2023 | 14.39 | 14.60 | 14.39 | 14.55 | 97,317 | +0.28(+1.99%) |
Nov 01, 2023 | 13.94 | 14.33 | 13.94 | 14.27 | 89,872 | +0.33(+2.38%) |
Oct 31, 2023 | 14.18 | 14.18 | 13.87 | 13.94 | 55,210 | -0.08(-0.54%) |
Oct 30, 2023 | 13.99 | 14.06 | 13.78 | 14.01 | 54,593 | +0.05(+0.34%) |
Oct 27, 2023 | 14.14 | 14.14 | 13.86 | 13.97 | 51,868 | -0.07(-0.47%) |
Oct 26, 2023 | 13.97 | 14.11 | 13.92 | 14.03 | 42,095 | +0.04(+0.27%) |
Oct 25, 2023 | 14.10 | 14.15 | 13.97 | 13.99 | 56,567 | -0.19(-1.33%) |
Oct 24, 2023 | 13.91 | 14.35 | 13.91 | 14.18 | 135,229 | +0.27(+1.90%) |
Oct 23, 2023 | 13.68 | 14.04 | 13.57 | 13.92 | 91,700 | +0.20(+1.45%) |
Oct 20, 2023 | 13.59 | 13.80 | 13.54 | 13.72 | 49,413 | +0.13(+0.98%) |
Oct 19, 2023 | 13.98 | 14.16 | 13.46 | 13.59 | 105,551 | -0.38(-2.71%) |
Oct 18, 2023 | 14.24 | 14.24 | 13.92 | 13.97 | 45,862 | -0.35(-2.45%) |
Oct 17, 2023 | 14.36 | 14.40 | 14.30 | 14.32 | 38,443 | -0.13(-0.92%) |
Oct 16, 2023 | 14.39 | 14.47 | 14.34 | 14.45 | 33,949 | +0.02(+0.13%) |
Oct 13, 2023 | 14.49 | 14.52 | 14.39 | 14.43 | 86,065 | +0.00(+0.00%) |
Oct 12, 2023 | 14.61 | 14.65 | 14.36 | 14.43 | 50,119 | -0.09(-0.61%) |
Oct 11, 2023 | 14.50 | 14.67 | 14.46 | 14.52 | 81,420 | +0.07(+0.45%) |
Oct 10, 2023 | 14.34 | 14.47 | 14.27 | 14.45 | 50,855 | +0.08(+0.52%) |
Oct 09, 2023 | 14.20 | 14.42 | 14.09 | 14.38 | 56,065 | +0.27(+1.93%) |
Oct 06, 2023 | 13.83 | 14.13 | 13.81 | 14.11 | 42,384 | +0.27(+1.97%) |
Oct 05, 2023 | 14.01 | 14.35 | 13.82 | 13.83 | 74,028 | -0.22(-1.54%) |
Oct 04, 2023 | 14.27 | 14.31 | 13.97 | 14.05 | 52,971 | -0.27(-1.90%) |
Oct 03, 2023 | 14.22 | 14.34 | 14.12 | 14.32 | 61,465 | +0.05(+0.33%) |
Oct 02, 2023 | 14.52 | 14.52 | 14.23 | 14.27 | 54,942 | -0.32(-2.19%) |
Sep 29, 2023 | 14.46 | 14.66 | 14.35 | 14.59 | 86,459 | +0.21(+1.44%) |
Sep 28, 2023 | 14.07 | 14.39 | 13.96 | 14.39 | 104,261 | +0.22(+1.52%) |
Sep 27, 2023 | 14.12 | 14.27 | 13.93 | 14.17 | 83,550 | +0.19(+1.34%) |
Sep 26, 2023 | 14.27 | 14.31 | 13.87 | 13.98 | 75,933 | -0.29(-2.04%) |
Sep 25, 2023 | 14.37 | 14.30 | 14.19 | 14.27 | 39,970 | -0.20(-1.36%) |
Sep 22, 2023 | 14.46 | 14.61 | 14.42 | 14.47 | 32,569 | -0.03(-0.19%) |
Sep 21, 2023 | 14.54 | 14.62 | 14.41 | 14.50 | 71,922 | -0.23(-1.59%) |
Sep 20, 2023 | 14.61 | 14.77 | 14.61 | 14.73 | 50,497 | +0.12(+0.83%) |
Sep 19, 2023 | 14.58 | 14.64 | 14.58 | 14.61 | 38,150 | -0.01(-0.06%) |
Sep 18, 2023 | 14.58 | 14.68 | 14.57 | 14.62 | 26,839 | +0.01(+0.06%) |
Sep 15, 2023 | 14.56 | 14.65 | 14.49 | 14.61 | 48,215 | +0.04(+0.26%) |
Sep 14, 2023 | 14.52 | 14.61 | 14.42 | 14.58 | 52,182 | +0.03(+0.23%) |
Sep 13, 2023 | 14.52 | 14.54 | 14.36 | 14.54 | 24,601 | +0.10(+0.71%) |
Sep 12, 2023 | 14.22 | 14.49 | 14.22 | 14.44 | 77,837 | +0.15(+1.04%) |
Sep 11, 2023 | 14.11 | 14.32 | 13.98 | 14.29 | 110,915 | +0.25(+1.79%) |
Sep 08, 2023 | 14.00 | 14.11 | 14.00 | 14.04 | 46,460 | +0.04(+0.27%) |
Sep 07, 2023 | 14.12 | 14.13 | 13.96 | 14.00 | 83,420 | -0.03(-0.20%) |
Sep 06, 2023 | 14.00 | 14.07 | 13.97 | 14.03 | 79,293 | +0.00(+0.00%) |
Sep 05, 2023 | 14.12 | 14.17 | 13.99 | 14.03 | 55,126 | -0.18(-1.25%) |
Sep 01, 2023 | 14.36 | 14.57 | 14.07 | 14.21 | 143,390 | -0.21(-1.49%) |
Aug 31, 2023 | 14.47 | 14.48 | 14.32 | 14.42 | 78,025 | +0.08(+0.58%) |
Aug 30, 2023 | 14.22 | 14.36 | 14.22 | 14.34 | 78,096 | +0.07(+0.52%) |
Aug 29, 2023 | 13.98 | 14.34 | 13.98 | 14.26 | 91,992 | +0.25(+1.80%) |
Aug 28, 2023 | 13.99 | 14.14 | 13.95 | 14.01 | 130,778 | +0.03(+0.20%) |
Aug 25, 2023 | 14.08 | 14.08 | 13.80 | 13.98 | 88,706 | -0.01(-0.07%) |
Aug 24, 2023 | 13.97 | 14.02 | 13.92 | 13.99 | 77,955 | +0.07(+0.54%) |
Aug 23, 2023 | 13.89 | 13.97 | 13.89 | 13.92 | 110,822 | +0.09(+0.67%) |
Aug 22, 2023 | 13.84 | 13.94 | 13.78 | 13.82 | 144,882 | +0.02(+0.13%) |
Aug 21, 2023 | 14.16 | 14.16 | 13.81 | 13.81 | 142,242 | -0.39(-2.76%) |
Aug 18, 2023 | 14.25 | 14.29 | 14.17 | 14.20 | 69,341 | +0.03(+0.20%) |
Aug 17, 2023 | 14.21 | 14.23 | 14.08 | 14.17 | 77,935 | -0.09(-0.65%) |
Aug 16, 2023 | 14.35 | 14.40 | 14.21 | 14.26 | 72,013 | -0.01(-0.07%) |
Aug 15, 2023 | 14.49 | 14.55 | 14.17 | 14.27 | 108,603 | -0.24(-1.67%) |
Aug 14, 2023 | 14.70 | 14.77 | 14.51 | 14.51 | 93,005 | -0.20(-1.36%) |
Aug 11, 2023 | 14.74 | 14.76 | 14.66 | 14.71 | 72,637 | +0.06(+0.44%) |
Aug 10, 2023 | 14.62 | 14.74 | 14.54 | 14.65 | 69,649 | +0.04(+0.25%) |
Aug 09, 2023 | 14.57 | 14.61 | 14.57 | 14.61 | 46,680 | +0.05(+0.32%) |
Aug 08, 2023 | 14.62 | 14.74 | 14.55 | 14.57 | 77,613 | -0.06(-0.38%) |
Aug 07, 2023 | 14.88 | 14.96 | 14.51 | 14.62 | 114,802 | -0.27(-1.80%) |
Aug 04, 2023 | 14.93 | 14.97 | 14.83 | 14.89 | 43,580 | -0.04(-0.25%) |
Aug 03, 2023 | 14.91 | 14.96 | 14.79 | 14.93 | 62,453 | -0.04(-0.25%) |
Aug 02, 2023 | 15.16 | 15.16 | 14.90 | 14.96 | 69,121 | -0.23(-1.52%) |
Aug 01, 2023 | 15.39 | 15.39 | 15.02 | 15.19 | 61,725 | -0.20(-1.32%) |
Jul 31, 2023 | 15.31 | 15.42 | 15.10 | 15.40 | 73,816 | +0.19(+1.28%) |
Jul 28, 2023 | 15.29 | 15.32 | 15.05 | 15.20 | 37,471 | -0.06(-0.42%) |
Jul 27, 2023 | 15.44 | 15.46 | 15.10 | 15.27 | 46,552 | -0.02(-0.12%) |
Jul 26, 2023 | 15.40 | 15.54 | 15.18 | 15.29 | 45,025 | -0.10(-0.66%) |
Jul 25, 2023 | 15.58 | 15.59 | 15.28 | 15.39 | 40,686 | -0.22(-1.42%) |
Jul 24, 2023 | 15.44 | 15.70 | 15.37 | 15.61 | 102,754 | +0.14(+0.90%) |
Jul 21, 2023 | 15.28 | 15.53 | 15.25 | 15.47 | 61,735 | +0.18(+1.21%) |
Jul 20, 2023 | 15.31 | 15.35 | 15.17 | 15.29 | 49,659 | -0.03(-0.18%) |
Jul 19, 2023 | 15.22 | 15.37 | 15.13 | 15.31 | 56,510 | +0.17(+1.13%) |
Jul 18, 2023 | 14.87 | 15.16 | 14.87 | 15.14 | 81,484 | +0.25(+1.71%) |
Jul 17, 2023 | 14.83 | 14.93 | 14.79 | 14.89 | 47,379 | +0.02(+0.12%) |
Jul 14, 2023 | 14.90 | 15.03 | 14.80 | 14.87 | 49,830 | -0.08(-0.56%) |
Jul 13, 2023 | 14.92 | 15.00 | 14.86 | 14.95 | 27,264 | +0.07(+0.47%) |
Jul 12, 2023 | 14.99 | 15.04 | 14.86 | 14.88 | 49,831 | -0.05(-0.31%) |
Jul 11, 2023 | 14.86 | 14.98 | 14.76 | 14.93 | 34,686 | +0.14(+0.93%) |
Jul 10, 2023 | 14.78 | 14.86 | 14.72 | 14.79 | 46,062 | +0.08(+0.56%) |
Jul 07, 2023 | 14.59 | 14.76 | 14.59 | 14.71 | 46,256 | +0.15(+1.01%) |
Jul 06, 2023 | 14.86 | 14.86 | 14.54 | 14.56 | 53,723 | -0.29(-1.98%) |
Jul 05, 2023 | 14.87 | 15.04 | 14.84 | 14.86 | 60,865 | -0.04(-0.28%) |
Jul 03, 2023 | 14.89 | 14.99 | 14.89 | 14.90 | 19,460 | -0.05(-0.34%) |
Jun 30, 2023 | 14.99 | 14.99 | 14.82 | 14.95 | 75,492 | +0.17(+1.12%) |
Jun 29, 2023 | 14.91 | 14.91 | 14.71 | 14.78 | 58,823 | -0.18(-1.23%) |
Jun 28, 2023 | 14.90 | 15.03 | 14.76 | 14.97 | 54,414 | +0.10(+0.68%) |
Jun 27, 2023 | 14.79 | 14.90 | 14.78 | 14.87 | 34,196 | +0.06(+0.43%) |
Jun 26, 2023 | 14.81 | 14.85 | 14.76 | 14.80 | 34,323 | +0.06(+0.37%) |
Jun 23, 2023 | 14.72 | 14.79 | 14.69 | 14.75 | 29,151 | +0.15(+1.00%) |
Jun 22, 2023 | 14.87 | 14.90 | 14.58 | 14.60 | 92,644 | -0.28(-1.85%) |
Jun 21, 2023 | 14.61 | 14.90 | 14.58 | 14.87 | 78,521 | +0.27(+1.82%) |
Jun 20, 2023 | 14.83 | 14.86 | 14.53 | 14.61 | 165,571 | -0.18(-1.24%) |
Jun 16, 2023 | 14.96 | 14.99 | 14.75 | 14.79 | 44,648 | -0.14(-0.92%) |