Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 15.25 | 15.25 | 14.52 | 14.71 | 1,066,322 | -0.57(-3.73%) |
May 21, 2024 | 15.13 | 15.30 | 15.08 | 15.28 | 1,051,059 | +0.03(+0.20%) |
May 20, 2024 | 14.90 | 15.36 | 14.87 | 15.25 | 1,134,506 | +0.42(+2.83%) |
May 17, 2024 | 14.76 | 14.97 | 14.62 | 14.83 | 886,495 | +0.10(+0.68%) |
May 16, 2024 | 14.60 | 14.91 | 14.58 | 14.73 | 723,820 | +0.11(+0.75%) |
May 15, 2024 | 14.68 | 14.73 | 14.23 | 14.62 | 880,521 | +0.04(+0.27%) |
May 14, 2024 | 14.48 | 14.63 | 14.34 | 14.58 | 1,216,835 | +0.13(+0.90%) |
May 13, 2024 | 14.45 | 14.60 | 14.15 | 14.45 | 1,109,966 | +0.03(+0.21%) |
May 10, 2024 | 14.83 | 14.94 | 14.22 | 14.42 | 1,522,710 | -0.12(-0.83%) |
May 09, 2024 | 14.72 | 14.89 | 14.35 | 14.54 | 3,138,906 | -0.12(-0.82%) |
May 08, 2024 | 14.25 | 14.90 | 14.23 | 14.66 | 3,915,409 | +0.95(+6.93%) |
May 07, 2024 | 13.42 | 13.79 | 13.42 | 13.71 | 1,455,065 | +0.23(+1.71%) |
May 06, 2024 | 13.17 | 13.65 | 13.16 | 13.48 | 1,253,831 | +0.50(+3.85%) |
May 03, 2024 | 12.78 | 13.12 | 12.72 | 12.98 | 1,322,466 | +0.44(+3.51%) |
May 02, 2024 | 12.50 | 12.71 | 12.32 | 12.54 | 1,049,453 | +0.25(+2.03%) |
May 01, 2024 | 12.27 | 12.51 | 12.14 | 12.29 | 1,440,449 | +0.05(+0.41%) |
Apr 30, 2024 | 12.99 | 12.99 | 12.22 | 12.24 | 2,609,967 | -0.81(-6.21%) |
Apr 29, 2024 | 13.20 | 13.36 | 12.96 | 13.05 | 1,102,328 | -0.15(-1.14%) |
Apr 26, 2024 | 12.99 | 13.27 | 12.92 | 13.20 | 1,306,682 | +0.19(+1.46%) |
Apr 25, 2024 | 13.07 | 13.12 | 12.82 | 13.01 | 997,602 | -0.15(-1.14%) |
Apr 24, 2024 | 13.50 | 13.54 | 13.01 | 13.16 | 1,370,005 | -0.42(-3.09%) |
Apr 23, 2024 | 13.27 | 13.61 | 13.20 | 13.58 | 1,531,621 | +0.27(+2.03%) |
Apr 22, 2024 | 12.89 | 13.38 | 12.66 | 13.31 | 1,796,651 | +0.37(+2.86%) |
Apr 19, 2024 | 12.75 | 13.02 | 12.70 | 12.94 | 1,702,124 | +0.08(+0.62%) |
Apr 18, 2024 | 13.12 | 13.26 | 12.74 | 12.86 | 1,425,124 | -0.15(-1.15%) |
Apr 17, 2024 | 13.42 | 13.61 | 13.00 | 13.01 | 1,598,708 | -0.53(-3.91%) |
Apr 16, 2024 | 13.60 | 13.71 | 13.41 | 13.54 | 1,038,009 | -0.22(-1.60%) |
Apr 15, 2024 | 14.06 | 14.18 | 13.71 | 13.76 | 892,657 | -0.26(-1.85%) |
Apr 12, 2024 | 14.35 | 14.57 | 13.95 | 14.02 | 1,077,672 | -0.18(-1.27%) |
Apr 11, 2024 | 14.46 | 14.46 | 14.10 | 14.20 | 1,528,835 | -0.26(-1.80%) |
Apr 10, 2024 | 13.92 | 14.50 | 13.69 | 14.46 | 1,505,649 | +0.29(+2.05%) |
Apr 09, 2024 | 14.35 | 14.51 | 14.01 | 14.17 | 1,093,210 | -0.09(-0.63%) |
Apr 08, 2024 | 14.70 | 14.82 | 14.21 | 14.26 | 1,351,286 | -0.32(-2.19%) |
Apr 05, 2024 | 14.16 | 14.65 | 14.03 | 14.58 | 1,554,519 | +0.39(+2.75%) |
Apr 04, 2024 | 14.40 | 14.44 | 14.06 | 14.19 | 1,150,102 | -0.19(-1.32%) |
Apr 03, 2024 | 13.99 | 14.46 | 13.99 | 14.38 | 1,659,463 | +0.39(+2.79%) |
Apr 02, 2024 | 13.85 | 14.11 | 13.75 | 13.99 | 1,479,181 | +0.29(+2.12%) |
Apr 01, 2024 | 13.72 | 13.82 | 13.57 | 13.70 | 805,596 | +0.06(+0.44%) |
Mar 28, 2024 | 13.55 | 13.64 | 13.63 | 13.64 | 1,224,827 | +0.20(+1.49%) |
Mar 27, 2024 | 13.14 | 13.47 | 13.04 | 13.44 | 891,494 | +0.30(+2.28%) |
Mar 26, 2024 | 13.46 | 13.50 | 13.01 | 13.14 | 894,754 | -0.16(-1.20%) |
Mar 25, 2024 | 12.95 | 13.54 | 12.95 | 13.30 | 1,764,317 | +0.36(+2.78%) |
Mar 22, 2024 | 13.13 | 13.23 | 12.86 | 12.94 | 1,728,521 | -0.23(-1.75%) |
Mar 21, 2024 | 13.17 | 13.30 | 13.12 | 13.17 | 1,467,883 | +0.00(+0.00%) |
Mar 20, 2024 | 13.06 | 13.35 | 12.94 | 13.17 | 1,670,124 | -0.07(-0.53%) |
Mar 19, 2024 | 12.99 | 13.35 | 12.96 | 13.24 | 1,972,893 | +0.18(+1.38%) |
Mar 18, 2024 | 13.09 | 13.37 | 12.93 | 13.06 | 2,004,336 | +0.02(+0.15%) |
Mar 15, 2024 | 12.81 | 13.35 | 12.81 | 13.04 | 2,231,196 | +0.19(+1.48%) |
Mar 14, 2024 | 12.72 | 12.95 | 12.66 | 12.85 | 1,682,713 | +0.12(+0.94%) |
Mar 13, 2024 | 12.59 | 12.91 | 12.57 | 12.73 | 1,256,888 | +0.26(+2.09%) |
Mar 12, 2024 | 12.61 | 12.61 | 12.21 | 12.47 | 1,316,643 | -0.15(-1.19%) |
Mar 11, 2024 | 12.19 | 12.69 | 12.08 | 12.62 | 1,415,682 | +0.34(+2.77%) |
Mar 08, 2024 | 12.26 | 12.45 | 12.10 | 12.28 | 1,460,669 | +0.08(+0.66%) |
Mar 07, 2024 | 11.86 | 12.29 | 11.86 | 12.20 | 1,199,150 | +0.41(+3.48%) |
Mar 06, 2024 | 11.99 | 12.14 | 11.71 | 11.79 | 1,056,625 | +0.04(+0.34%) |
Mar 05, 2024 | 11.78 | 12.24 | 11.72 | 11.75 | 1,469,836 | -0.27(-2.25%) |
Mar 04, 2024 | 11.85 | 12.05 | 11.66 | 12.02 | 1,815,864 | +0.17(+1.43%) |
Mar 01, 2024 | 11.30 | 11.95 | 11.30 | 11.85 | 2,241,551 | +0.76(+6.85%) |
Feb 29, 2024 | 11.35 | 11.63 | 11.04 | 11.09 | 1,916,618 | -0.09(-0.81%) |
Feb 28, 2024 | 11.53 | 11.82 | 11.02 | 11.18 | 3,219,638 | -0.90(-7.45%) |
Feb 27, 2024 | 12.10 | 12.19 | 11.96 | 12.08 | 1,218,705 | -0.04(-0.33%) |
Feb 26, 2024 | 11.99 | 12.17 | 11.89 | 12.12 | 843,749 | +0.07(+0.58%) |
Feb 23, 2024 | 12.25 | 12.28 | 11.89 | 12.05 | 1,160,945 | -0.29(-2.35%) |
Feb 22, 2024 | 12.07 | 12.53 | 11.98 | 12.34 | 1,182,079 | +0.29(+2.41%) |
Feb 21, 2024 | 11.60 | 12.29 | 11.60 | 12.05 | 1,348,220 | +0.52(+4.51%) |
Feb 20, 2024 | 11.79 | 11.79 | 11.39 | 11.53 | 1,845,376 | -0.37(-3.11%) |
Feb 16, 2024 | 12.25 | 12.25 | 11.87 | 11.90 | 1,398,046 | -0.36(-2.94%) |
Feb 15, 2024 | 12.23 | 12.38 | 12.10 | 12.26 | 1,788,724 | +0.11(+0.91%) |
Feb 14, 2024 | 12.22 | 12.46 | 12.08 | 12.15 | 1,533,324 | +0.08(+0.66%) |
Feb 13, 2024 | 12.20 | 12.39 | 11.91 | 12.07 | 1,673,981 | -0.30(-2.43%) |
Feb 12, 2024 | 12.05 | 12.40 | 12.05 | 12.37 | 1,016,663 | +0.36(+3.00%) |
Feb 09, 2024 | 11.79 | 12.12 | 11.69 | 12.01 | 1,431,717 | +0.13(+1.09%) |
Feb 08, 2024 | 11.36 | 12.00 | 11.36 | 11.88 | 2,903,378 | +0.54(+4.76%) |
Feb 07, 2024 | 11.50 | 11.59 | 11.16 | 11.34 | 1,376,820 | -0.10(-0.87%) |
Feb 06, 2024 | 11.52 | 11.58 | 11.16 | 11.44 | 3,125,758 | -0.11(-0.95%) |
Feb 05, 2024 | 11.62 | 11.65 | 11.31 | 11.55 | 1,183,860 | -0.14(-1.20%) |
Feb 02, 2024 | 11.88 | 11.96 | 11.68 | 11.69 | 1,174,609 | -0.30(-2.50%) |
Feb 01, 2024 | 12.21 | 12.39 | 11.88 | 11.99 | 1,091,349 | -0.21(-1.72%) |
Jan 31, 2024 | 12.54 | 12.55 | 12.16 | 12.20 | 1,218,254 | -0.36(-2.87%) |
Jan 30, 2024 | 12.53 | 12.85 | 12.15 | 12.56 | 1,490,828 | -0.25(-1.95%) |
Jan 29, 2024 | 12.68 | 12.82 | 12.53 | 12.81 | 975,066 | +0.05(+0.39%) |
Jan 26, 2024 | 12.92 | 12.96 | 12.62 | 12.76 | 843,149 | -0.11(-0.85%) |
Jan 25, 2024 | 13.08 | 13.09 | 12.62 | 12.87 | 824,573 | +0.08(+0.63%) |
Jan 24, 2024 | 12.77 | 12.85 | 12.46 | 12.79 | 1,422,752 | +0.15(+1.19%) |
Jan 23, 2024 | 12.53 | 12.82 | 12.53 | 12.64 | 885,100 | +0.06(+0.48%) |
Jan 22, 2024 | 12.47 | 12.76 | 12.35 | 12.58 | 1,074,362 | +0.19(+1.53%) |
Jan 19, 2024 | 12.37 | 12.51 | 12.13 | 12.39 | 1,096,036 | +0.02(+0.16%) |
Jan 18, 2024 | 12.00 | 12.47 | 11.81 | 12.37 | 1,590,611 | +0.36(+3.00%) |
Jan 17, 2024 | 11.68 | 12.06 | 11.56 | 12.01 | 1,646,200 | +0.20(+1.69%) |
Jan 16, 2024 | 12.03 | 12.16 | 11.66 | 11.81 | 1,915,006 | -0.32(-2.64%) |
Jan 12, 2024 | 12.45 | 12.52 | 12.01 | 12.13 | 1,460,813 | +0.02(+0.17%) |
Jan 11, 2024 | 11.89 | 12.15 | 11.61 | 12.11 | 1,489,341 | +0.26(+2.19%) |
Jan 10, 2024 | 12.07 | 12.07 | 11.73 | 11.85 | 1,160,615 | -0.20(-1.66%) |
Jan 09, 2024 | 12.39 | 12.39 | 12.00 | 12.05 | 1,009,216 | -0.40(-3.21%) |
Jan 08, 2024 | 12.09 | 12.46 | 11.95 | 12.45 | 1,304,067 | -0.02(-0.16%) |
Jan 05, 2024 | 12.43 | 12.69 | 12.37 | 12.47 | 851,492 | +0.16(+1.30%) |
Jan 04, 2024 | 12.97 | 13.10 | 12.28 | 12.31 | 1,042,097 | -0.48(-3.75%) |
Jan 03, 2024 | 12.90 | 13.11 | 12.74 | 12.79 | 836,915 | -0.08(-0.62%) |
Jan 02, 2024 | 13.08 | 13.40 | 12.79 | 12.87 | 1,076,643 | -0.13(-1.00%) |
Dec 29, 2023 | 13.11 | 13.14 | 12.93 | 13.00 | 1,261,004 | -0.10(-0.76%) |
Dec 28, 2023 | 13.35 | 13.47 | 13.09 | 13.10 | 771,120 | -0.37(-2.75%) |
Dec 27, 2023 | 13.63 | 13.73 | 13.40 | 13.47 | 541,622 | -0.21(-1.54%) |
Dec 26, 2023 | 13.39 | 13.82 | 13.24 | 13.68 | 912,677 | +0.53(+4.03%) |
Dec 22, 2023 | 13.12 | 13.36 | 12.83 | 13.15 | 917,193 | +0.07(+0.54%) |
Dec 21, 2023 | 12.89 | 13.11 | 12.74 | 13.08 | 534,517 | +0.15(+1.16%) |
Dec 20, 2023 | 13.17 | 13.40 | 12.88 | 12.93 | 965,588 | -0.22(-1.67%) |
Dec 19, 2023 | 12.82 | 13.20 | 12.80 | 13.15 | 1,019,637 | +0.45(+3.54%) |
Dec 18, 2023 | 13.02 | 13.29 | 12.69 | 12.70 | 570,202 | +0.09(+0.71%) |
Dec 15, 2023 | 13.00 | 13.08 | 12.54 | 12.61 | 2,035,794 | -0.37(-2.85%) |
Dec 14, 2023 | 12.59 | 13.22 | 12.58 | 12.98 | 2,426,268 | +0.76(+6.22%) |
Dec 13, 2023 | 11.68 | 12.24 | 11.68 | 12.22 | 1,222,580 | +0.61(+5.25%) |
Dec 12, 2023 | 11.82 | 11.82 | 11.43 | 11.61 | 1,504,398 | -0.35(-2.93%) |
Dec 11, 2023 | 12.22 | 12.31 | 11.93 | 11.96 | 1,607,914 | -0.29(-2.37%) |
Dec 08, 2023 | 11.77 | 12.40 | 11.76 | 12.25 | 1,236,400 | +0.57(+4.88%) |
Dec 07, 2023 | 11.79 | 11.92 | 11.51 | 11.68 | 1,400,037 | -0.09(-0.76%) |
Dec 06, 2023 | 12.46 | 12.57 | 11.75 | 11.77 | 2,028,254 | -0.85(-6.74%) |
Dec 05, 2023 | 12.96 | 13.04 | 12.51 | 12.62 | 1,183,942 | -0.40(-3.07%) |
Dec 04, 2023 | 13.01 | 13.05 | 12.80 | 13.02 | 923,329 | -0.18(-1.36%) |
Dec 01, 2023 | 12.87 | 13.30 | 12.75 | 13.20 | 1,347,703 | +0.33(+2.56%) |
Nov 30, 2023 | 12.73 | 13.04 | 12.63 | 12.87 | 1,318,691 | +0.28(+2.22%) |
Nov 29, 2023 | 12.71 | 12.87 | 12.47 | 12.59 | 689,435 | +0.00(+0.00%) |
Nov 28, 2023 | 12.48 | 12.78 | 12.37 | 12.59 | 1,051,329 | +0.31(+2.52%) |
Nov 27, 2023 | 12.64 | 12.75 | 12.27 | 12.28 | 1,308,975 | -0.46(-3.61%) |
Nov 24, 2023 | 12.32 | 12.97 | 12.32 | 12.74 | 1,129,292 | +0.46(+3.75%) |
Nov 22, 2023 | 11.83 | 12.40 | 11.77 | 12.28 | 1,126,872 | +0.10(+0.82%) |
Nov 21, 2023 | 12.19 | 12.37 | 12.00 | 12.18 | 1,180,312 | -0.06(-0.49%) |
Nov 20, 2023 | 12.71 | 12.85 | 12.23 | 12.24 | 1,055,601 | -0.24(-1.92%) |
Nov 17, 2023 | 12.12 | 12.52 | 12.06 | 12.48 | 1,790,775 | +0.55(+4.61%) |
Nov 16, 2023 | 12.22 | 12.50 | 11.80 | 11.93 | 1,959,108 | -0.50(-4.02%) |
Nov 15, 2023 | 13.00 | 13.09 | 12.40 | 12.43 | 1,414,262 | -0.57(-4.38%) |
Nov 14, 2023 | 12.92 | 13.09 | 12.71 | 13.00 | 1,128,457 | +0.31(+2.44%) |
Nov 13, 2023 | 12.62 | 12.79 | 12.39 | 12.69 | 1,037,417 | +0.08(+0.63%) |
Nov 10, 2023 | 12.87 | 13.11 | 12.57 | 12.61 | 909,569 | -0.06(-0.47%) |
Nov 09, 2023 | 13.20 | 13.38 | 12.65 | 12.67 | 1,544,664 | -0.31(-2.39%) |
Nov 08, 2023 | 12.22 | 13.13 | 12.13 | 12.98 | 1,757,846 | +0.62(+5.02%) |
Nov 07, 2023 | 12.64 | 12.92 | 12.32 | 12.36 | 2,146,535 | -0.64(-4.92%) |
Nov 06, 2023 | 13.54 | 13.55 | 12.86 | 13.00 | 1,684,962 | -0.40(-2.99%) |
Nov 03, 2023 | 13.67 | 13.74 | 13.25 | 13.40 | 1,583,287 | -0.19(-1.40%) |
Nov 02, 2023 | 12.88 | 13.69 | 12.85 | 13.59 | 1,873,847 | +0.89(+7.01%) |
Nov 01, 2023 | 12.42 | 12.99 | 12.30 | 12.70 | 1,136,101 | +0.29(+2.34%) |
Oct 31, 2023 | 12.36 | 12.51 | 12.13 | 12.41 | 992,252 | +0.04(+0.32%) |
Oct 30, 2023 | 12.53 | 12.70 | 12.21 | 12.37 | 877,659 | -0.01(-0.08%) |
Oct 27, 2023 | 12.36 | 12.52 | 12.03 | 12.38 | 1,262,901 | +0.10(+0.81%) |
Oct 26, 2023 | 12.46 | 12.59 | 12.07 | 12.28 | 2,129,132 | -0.33(-2.62%) |
Oct 25, 2023 | 12.76 | 12.88 | 12.37 | 12.61 | 2,802,275 | -0.15(-1.18%) |
Oct 24, 2023 | 13.02 | 13.09 | 12.72 | 12.76 | 1,042,379 | -0.28(-2.15%) |
Oct 23, 2023 | 12.97 | 13.17 | 12.86 | 13.04 | 1,164,832 | -0.07(-0.53%) |
Oct 20, 2023 | 13.55 | 13.58 | 12.78 | 13.11 | 1,515,355 | -0.54(-3.96%) |
Oct 19, 2023 | 13.55 | 13.84 | 13.34 | 13.65 | 1,364,554 | +0.03(+0.22%) |
Oct 18, 2023 | 13.79 | 13.94 | 13.49 | 13.62 | 1,239,605 | -0.14(-1.02%) |
Oct 17, 2023 | 13.56 | 13.90 | 13.56 | 13.76 | 1,074,990 | +0.15(+1.10%) |
Oct 16, 2023 | 14.14 | 14.14 | 13.47 | 13.61 | 1,819,242 | -0.48(-3.41%) |
Oct 13, 2023 | 14.06 | 14.21 | 13.89 | 14.09 | 714,140 | +0.35(+2.55%) |
Oct 12, 2023 | 14.25 | 14.26 | 13.64 | 13.74 | 1,381,637 | -0.29(-2.07%) |
Oct 11, 2023 | 13.75 | 14.10 | 13.54 | 14.03 | 1,086,871 | +0.07(+0.50%) |
Oct 10, 2023 | 14.05 | 14.09 | 13.79 | 13.96 | 974,496 | -0.01(-0.07%) |
Oct 09, 2023 | 14.09 | 14.22 | 13.88 | 13.97 | 1,200,457 | +0.40(+2.95%) |
Oct 06, 2023 | 13.44 | 13.81 | 13.32 | 13.57 | 1,063,472 | +0.11(+0.82%) |
Oct 05, 2023 | 13.25 | 13.63 | 13.25 | 13.46 | 1,189,787 | -0.03(-0.22%) |
Oct 04, 2023 | 13.82 | 13.88 | 13.37 | 13.49 | 1,275,181 | -0.64(-4.53%) |
Oct 03, 2023 | 13.61 | 14.18 | 13.60 | 14.13 | 1,240,880 | +0.19(+1.36%) |
Oct 02, 2023 | 14.68 | 14.75 | 13.71 | 13.94 | 1,726,814 | -0.74(-5.04%) |
Sep 29, 2023 | 15.03 | 15.14 | 14.50 | 14.68 | 1,374,784 | -0.32(-2.13%) |
Sep 28, 2023 | 14.86 | 15.12 | 14.84 | 15.00 | 1,513,970 | +0.08(+0.54%) |
Sep 27, 2023 | 14.73 | 15.13 | 14.61 | 14.92 | 1,358,633 | +0.46(+3.18%) |
Sep 26, 2023 | 14.44 | 14.73 | 14.37 | 14.46 | 1,452,932 | -0.20(-1.36%) |
Sep 25, 2023 | 14.47 | 14.74 | 14.60 | 14.66 | 1,615,335 | +0.11(+0.76%) |
Sep 22, 2023 | 14.64 | 14.81 | 14.46 | 14.55 | 894,106 | +0.03(+0.21%) |
Sep 21, 2023 | 14.98 | 15.02 | 14.51 | 14.52 | 975,055 | -0.51(-3.39%) |
Sep 20, 2023 | 15.00 | 15.42 | 14.89 | 15.03 | 957,527 | -0.12(-0.79%) |
Sep 19, 2023 | 15.86 | 15.94 | 15.14 | 15.15 | 1,215,621 | -0.50(-3.19%) |
Sep 18, 2023 | 15.70 | 15.91 | 15.54 | 15.65 | 1,019,342 | +0.00(+0.00%) |
Sep 15, 2023 | 16.10 | 16.29 | 15.63 | 15.65 | 2,056,022 | -0.51(-3.16%) |
Sep 14, 2023 | 16.06 | 16.33 | 15.73 | 16.16 | 1,283,776 | +0.43(+2.73%) |
Sep 13, 2023 | 16.89 | 16.90 | 15.72 | 15.73 | 1,618,488 | -0.97(-5.81%) |
Sep 12, 2023 | 16.28 | 17.32 | 16.25 | 16.70 | 1,943,143 | +0.68(+4.24%) |
Sep 11, 2023 | 15.75 | 16.34 | 15.75 | 16.02 | 1,653,568 | +0.49(+3.16%) |
Sep 08, 2023 | 15.24 | 15.65 | 15.24 | 15.53 | 1,130,043 | +0.32(+2.10%) |
Sep 07, 2023 | 15.20 | 15.56 | 15.07 | 15.21 | 1,404,226 | -0.17(-1.11%) |
Sep 06, 2023 | 15.70 | 15.82 | 15.00 | 15.38 | 1,599,298 | -0.33(-2.10%) |
Sep 05, 2023 | 15.72 | 15.95 | 15.46 | 15.71 | 2,357,856 | +0.45(+2.95%) |
Sep 01, 2023 | 15.18 | 15.42 | 15.10 | 15.26 | 1,137,484 | +0.39(+2.62%) |
Aug 31, 2023 | 15.00 | 15.08 | 14.78 | 14.87 | 1,131,125 | -0.03(-0.20%) |
Aug 30, 2023 | 14.40 | 14.97 | 14.33 | 14.90 | 1,381,794 | +0.57(+3.98%) |
Aug 29, 2023 | 14.24 | 14.55 | 13.79 | 14.33 | 1,182,949 | +0.01(+0.07%) |
Aug 28, 2023 | 14.58 | 14.79 | 14.30 | 14.32 | 973,561 | -0.24(-1.65%) |
Aug 25, 2023 | 14.73 | 14.77 | 14.35 | 14.56 | 951,327 | +0.03(+0.21%) |
Aug 24, 2023 | 15.12 | 15.12 | 14.52 | 14.53 | 1,189,644 | -0.70(-4.60%) |
Aug 23, 2023 | 14.99 | 15.26 | 14.61 | 15.23 | 1,309,886 | -0.06(-0.39%) |
Aug 22, 2023 | 15.54 | 15.76 | 15.28 | 15.29 | 1,232,483 | -0.31(-1.99%) |
Aug 21, 2023 | 16.18 | 16.46 | 15.52 | 15.60 | 1,130,947 | -0.35(-2.19%) |
Aug 18, 2023 | 14.89 | 16.04 | 14.89 | 15.95 | 1,121,899 | +0.76(+5.00%) |
Aug 17, 2023 | 15.32 | 15.39 | 15.10 | 15.19 | 511,184 | +0.12(+0.80%) |
Aug 16, 2023 | 15.00 | 15.52 | 14.94 | 15.07 | 926,122 | +0.22(+1.48%) |
Aug 15, 2023 | 14.90 | 15.10 | 14.77 | 14.85 | 618,057 | -0.27(-1.79%) |
Aug 14, 2023 | 15.19 | 15.19 | 14.82 | 15.12 | 746,062 | -0.16(-1.05%) |
Aug 11, 2023 | 14.79 | 15.38 | 14.61 | 15.28 | 952,398 | +0.59(+4.02%) |
Aug 10, 2023 | 14.82 | 15.16 | 14.61 | 14.69 | 1,287,884 | -0.17(-1.14%) |
Aug 09, 2023 | 15.08 | 15.33 | 14.61 | 14.86 | 1,212,862 | +0.03(+0.20%) |
Aug 08, 2023 | 14.65 | 15.01 | 13.56 | 14.83 | 2,381,000 | -0.28(-1.85%) |
Aug 07, 2023 | 15.79 | 15.80 | 14.97 | 15.11 | 924,040 | -0.59(-3.76%) |
Aug 04, 2023 | 15.48 | 15.82 | 15.35 | 15.70 | 893,519 | +0.26(+1.68%) |
Aug 03, 2023 | 15.28 | 15.61 | 15.06 | 15.44 | 614,366 | +0.27(+1.78%) |
Aug 02, 2023 | 15.41 | 15.57 | 14.83 | 15.17 | 913,937 | -0.47(-3.01%) |
Aug 01, 2023 | 15.50 | 15.68 | 15.02 | 15.64 | 1,007,341 | -0.19(-1.20%) |
Jul 31, 2023 | 15.55 | 16.01 | 15.44 | 15.83 | 914,945 | +0.39(+2.53%) |
Jul 28, 2023 | 15.52 | 15.72 | 15.37 | 15.44 | 1,365,809 | +0.05(+0.32%) |
Jul 27, 2023 | 15.88 | 16.04 | 15.30 | 15.39 | 778,161 | -0.35(-2.22%) |
Jul 26, 2023 | 15.82 | 16.06 | 15.62 | 15.74 | 730,387 | -0.29(-1.81%) |
Jul 25, 2023 | 15.76 | 16.15 | 15.60 | 16.03 | 1,700,271 | +0.05(+0.31%) |
Jul 24, 2023 | 15.37 | 16.11 | 15.37 | 15.98 | 1,655,812 | +0.63(+4.10%) |
Jul 21, 2023 | 15.55 | 15.60 | 15.06 | 15.35 | 1,344,694 | -0.10(-0.65%) |
Jul 20, 2023 | 15.77 | 16.03 | 15.43 | 15.45 | 763,967 | -0.31(-1.97%) |
Jul 19, 2023 | 16.34 | 16.35 | 15.58 | 15.76 | 970,001 | -0.50(-3.08%) |
Jul 18, 2023 | 15.59 | 16.52 | 15.49 | 16.26 | 2,171,990 | +0.94(+6.14%) |
Jul 17, 2023 | 15.02 | 15.53 | 15.00 | 15.32 | 1,018,069 | +0.17(+1.12%) |
Jul 14, 2023 | 15.55 | 15.69 | 15.08 | 15.15 | 736,764 | -0.54(-3.44%) |
Jul 13, 2023 | 15.72 | 15.97 | 15.50 | 15.69 | 1,094,386 | +0.06(+0.38%) |
Jul 12, 2023 | 15.84 | 15.94 | 15.31 | 15.63 | 1,346,660 | +0.03(+0.19%) |
Jul 11, 2023 | 15.80 | 15.93 | 15.38 | 15.60 | 1,675,816 | -0.06(-0.38%) |
Jul 10, 2023 | 15.79 | 15.79 | 15.40 | 15.66 | 2,224,195 | -0.02(-0.13%) |
Jul 07, 2023 | 14.50 | 15.81 | 14.48 | 15.68 | 2,637,049 | +1.20(+8.29%) |
Jul 06, 2023 | 14.50 | 14.75 | 14.06 | 14.48 | 1,633,285 | -0.23(-1.56%) |
Jul 05, 2023 | 14.58 | 14.83 | 14.26 | 14.71 | 1,625,630 | +0.24(+1.66%) |
Jul 03, 2023 | 14.39 | 14.84 | 14.34 | 14.47 | 1,143,683 | +0.23(+1.62%) |
Jun 30, 2023 | 13.68 | 14.47 | 13.56 | 14.24 | 3,089,033 | +0.85(+6.35%) |
Jun 29, 2023 | 12.64 | 13.47 | 12.58 | 13.39 | 1,934,198 | +0.99(+7.98%) |
Jun 28, 2023 | 12.55 | 12.70 | 12.13 | 12.40 | 1,366,850 | -0.21(-1.67%) |
Jun 27, 2023 | 12.99 | 13.19 | 12.60 | 12.61 | 1,654,369 | -0.32(-2.47%) |
Jun 26, 2023 | 12.47 | 13.06 | 12.47 | 12.93 | 1,374,273 | +0.56(+4.53%) |
Jun 23, 2023 | 12.32 | 12.50 | 12.09 | 12.37 | 1,554,668 | -0.24(-1.90%) |
Jun 22, 2023 | 12.26 | 12.62 | 12.24 | 12.61 | 728,164 | +0.13(+1.04%) |
Jun 21, 2023 | 12.06 | 12.63 | 12.03 | 12.48 | 1,491,913 | +0.36(+2.97%) |
Jun 20, 2023 | 12.06 | 12.16 | 11.61 | 12.12 | 1,042,815 | -0.10(-0.82%) |
Jun 16, 2023 | 12.65 | 12.69 | 12.11 | 12.22 | 1,326,776 | -0.24(-1.93%) |