Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 16.10 | 16.18 | 16.04 | 16.17 | 219,687 | +0.14(+0.87%) |
May 23, 2024 | 15.99 | 16.05 | 15.90 | 16.03 | 411,584 | +0.12(+0.75%) |
May 22, 2024 | 16.23 | 16.24 | 15.86 | 15.91 | 691,987 | -0.33(-2.03%) |
May 21, 2024 | 16.36 | 16.39 | 16.17 | 16.24 | 374,034 | -0.16(-0.98%) |
May 20, 2024 | 16.46 | 16.48 | 16.33 | 16.40 | 239,027 | -0.03(-0.18%) |
May 17, 2024 | 16.38 | 16.46 | 16.34 | 16.43 | 233,530 | +0.12(+0.74%) |
May 16, 2024 | 16.50 | 16.52 | 16.31 | 16.31 | 280,936 | -0.19(-1.15%) |
May 15, 2024 | 16.64 | 16.69 | 16.38 | 16.50 | 420,810 | -0.08(-0.48%) |
May 14, 2024 | 16.54 | 16.67 | 16.46 | 16.58 | 283,557 | +0.12(+0.73%) |
May 13, 2024 | 16.68 | 16.71 | 16.46 | 16.46 | 254,179 | -0.22(-1.32%) |
May 10, 2024 | 16.70 | 16.75 | 16.66 | 16.68 | 186,633 | +0.06(+0.36%) |
May 09, 2024 | 16.59 | 16.70 | 16.52 | 16.62 | 372,612 | +0.07(+0.42%) |
May 08, 2024 | 16.58 | 16.66 | 16.46 | 16.55 | 323,168 | +0.00(+0.00%) |
May 07, 2024 | 16.90 | 16.90 | 16.35 | 16.55 | 480,639 | -0.25(-1.49%) |
May 06, 2024 | 16.72 | 16.88 | 16.69 | 16.80 | 337,512 | +0.19(+1.14%) |
May 03, 2024 | 16.85 | 16.90 | 16.60 | 16.61 | 271,475 | -0.10(-0.60%) |
May 02, 2024 | 16.93 | 16.94 | 16.68 | 16.71 | 434,644 | -0.15(-0.89%) |
May 01, 2024 | 16.67 | 16.91 | 16.65 | 16.86 | 311,075 | +0.23(+1.38%) |
Apr 30, 2024 | 16.48 | 16.65 | 16.48 | 16.63 | 361,549 | +0.10(+0.60%) |
Apr 29, 2024 | 16.47 | 16.66 | 16.46 | 16.53 | 272,936 | +0.06(+0.36%) |
Apr 26, 2024 | 16.38 | 16.60 | 16.32 | 16.47 | 451,154 | +0.13(+0.80%) |
Apr 25, 2024 | 16.26 | 16.43 | 16.07 | 16.34 | 930,676 | +0.02(+0.12%) |
Apr 24, 2024 | 16.28 | 16.34 | 16.19 | 16.32 | 222,226 | +0.09(+0.55%) |
Apr 23, 2024 | 16.10 | 16.28 | 16.05 | 16.23 | 374,610 | +0.18(+1.12%) |
Apr 22, 2024 | 15.80 | 16.09 | 15.72 | 16.05 | 336,455 | +0.29(+1.84%) |
Apr 19, 2024 | 15.66 | 15.79 | 15.62 | 15.76 | 232,141 | +0.09(+0.57%) |
Apr 18, 2024 | 15.74 | 15.75 | 15.57 | 15.67 | 188,369 | +0.02(+0.13%) |
Apr 17, 2024 | 15.66 | 15.70 | 15.54 | 15.65 | 208,403 | +0.03(+0.19%) |
Apr 16, 2024 | 15.56 | 15.65 | 15.48 | 15.62 | 320,889 | +0.04(+0.26%) |
Apr 15, 2024 | 15.78 | 15.88 | 15.57 | 15.58 | 283,949 | -0.13(-0.83%) |
Apr 12, 2024 | 15.73 | 15.79 | 15.61 | 15.71 | 493,210 | -0.05(-0.32%) |
Apr 11, 2024 | 15.72 | 15.78 | 15.60 | 15.76 | 192,361 | +0.02(+0.13%) |
Apr 10, 2024 | 15.57 | 15.75 | 15.57 | 15.74 | 289,391 | +0.07(+0.45%) |
Apr 09, 2024 | 15.73 | 15.73 | 15.59 | 15.67 | 175,945 | +0.01(+0.06%) |
Apr 08, 2024 | 15.72 | 15.75 | 15.58 | 15.66 | 280,146 | -0.06(-0.38%) |
Apr 05, 2024 | 15.60 | 15.72 | 15.54 | 15.72 | 205,218 | +0.17(+1.09%) |
Apr 04, 2024 | 15.84 | 15.84 | 15.55 | 15.55 | 273,180 | -0.18(-1.14%) |
Apr 03, 2024 | 15.63 | 15.75 | 15.55 | 15.73 | 233,094 | +0.15(+0.96%) |
Apr 02, 2024 | 15.53 | 15.63 | 15.53 | 15.58 | 213,827 | +0.04(+0.26%) |
Apr 01, 2024 | 15.70 | 15.70 | 15.51 | 15.54 | 355,113 | -0.14(-0.89%) |
Mar 28, 2024 | 15.70 | 15.83 | 15.68 | 15.68 | 319,875 | +0.00(+0.00%) |
Mar 27, 2024 | 15.58 | 15.69 | 15.53 | 15.68 | 344,494 | +0.12(+0.77%) |
Mar 26, 2024 | 15.40 | 15.66 | 15.39 | 15.56 | 556,226 | +0.16(+1.01%) |
Mar 25, 2024 | 15.40 | 15.55 | 15.35 | 15.40 | 441,920 | +0.00(+0.00%) |
Mar 22, 2024 | 15.41 | 15.43 | 15.35 | 15.40 | 287,776 | -0.03(-0.19%) |
Mar 21, 2024 | 15.37 | 15.44 | 15.31 | 15.43 | 327,388 | +0.10(+0.63%) |
Mar 20, 2024 | 15.31 | 15.35 | 15.24 | 15.34 | 183,361 | +0.03(+0.19%) |
Mar 19, 2024 | 15.27 | 15.39 | 15.21 | 15.31 | 200,544 | -0.01(-0.06%) |
Mar 18, 2024 | 15.33 | 15.36 | 15.22 | 15.32 | 354,131 | -0.01(-0.06%) |
Mar 15, 2024 | 15.24 | 15.38 | 15.21 | 15.33 | 403,379 | +0.08(+0.51%) |
Mar 14, 2024 | 15.47 | 15.51 | 15.21 | 15.25 | 439,009 | -0.22(-1.44%) |
Mar 13, 2024 | 15.45 | 15.51 | 15.42 | 15.47 | 262,007 | +0.01(+0.06%) |
Mar 12, 2024 | 15.39 | 15.50 | 15.33 | 15.46 | 329,429 | +0.09(+0.57%) |
Mar 11, 2024 | 15.38 | 15.43 | 15.29 | 15.38 | 357,741 | +0.04(+0.25%) |
Mar 08, 2024 | 15.20 | 15.37 | 15.15 | 15.34 | 344,625 | +0.19(+1.28%) |
Mar 07, 2024 | 15.28 | 15.34 | 15.10 | 15.14 | 305,870 | -0.10(-0.64%) |
Mar 06, 2024 | 15.30 | 15.39 | 15.06 | 15.24 | 583,120 | -0.03(-0.19%) |
Mar 05, 2024 | 15.32 | 15.35 | 15.17 | 15.27 | 275,000 | -0.03(-0.19%) |
Mar 04, 2024 | 15.34 | 15.37 | 15.18 | 15.30 | 439,234 | +0.04(+0.25%) |
Mar 01, 2024 | 15.28 | 15.32 | 15.11 | 15.26 | 173,912 | -0.01(-0.06%) |
Feb 29, 2024 | 15.16 | 15.36 | 15.09 | 15.27 | 289,926 | +0.16(+1.03%) |
Feb 28, 2024 | 15.11 | 15.16 | 14.84 | 15.11 | 258,590 | +0.00(+0.00%) |
Feb 27, 2024 | 15.14 | 15.14 | 14.97 | 15.11 | 245,069 | +0.06(+0.39%) |
Feb 26, 2024 | 14.98 | 15.10 | 14.94 | 15.05 | 235,429 | +0.01(+0.06%) |
Feb 23, 2024 | 15.13 | 15.28 | 15.02 | 15.04 | 360,155 | -0.08(-0.51%) |
Feb 22, 2024 | 14.93 | 15.13 | 14.87 | 15.12 | 221,892 | +0.25(+1.70%) |
Feb 21, 2024 | 14.81 | 14.94 | 14.78 | 14.87 | 171,776 | +0.08(+0.53%) |
Feb 20, 2024 | 14.88 | 14.90 | 14.78 | 14.79 | 163,748 | -0.12(-0.78%) |
Feb 16, 2024 | 14.86 | 14.97 | 14.76 | 14.91 | 164,498 | +0.00(+0.00%) |
Feb 15, 2024 | 14.67 | 14.94 | 14.67 | 14.91 | 190,469 | +0.30(+2.06%) |
Feb 14, 2024 | 14.55 | 14.70 | 14.55 | 14.61 | 153,271 | +0.10(+0.67%) |
Feb 13, 2024 | 14.65 | 14.65 | 14.49 | 14.51 | 259,199 | -0.23(-1.58%) |
Feb 12, 2024 | 14.56 | 14.78 | 14.56 | 14.74 | 155,812 | +0.19(+1.34%) |
Feb 09, 2024 | 14.53 | 14.57 | 14.45 | 14.55 | 156,954 | +0.04(+0.27%) |
Feb 08, 2024 | 14.63 | 14.63 | 14.43 | 14.51 | 195,184 | +0.00(+0.00%) |
Feb 07, 2024 | 14.58 | 14.66 | 14.36 | 14.51 | 211,249 | -0.01(-0.07%) |
Feb 06, 2024 | 14.61 | 14.61 | 14.45 | 14.52 | 148,438 | -0.09(-0.60%) |
Feb 05, 2024 | 14.57 | 14.67 | 14.38 | 14.61 | 239,125 | -0.01(-0.07%) |
Feb 02, 2024 | 14.68 | 14.81 | 14.58 | 14.62 | 217,013 | -0.17(-1.12%) |
Feb 01, 2024 | 14.73 | 14.79 | 14.59 | 14.78 | 345,543 | +0.02(+0.13%) |
Jan 31, 2024 | 15.28 | 15.28 | 14.75 | 14.76 | 446,447 | -0.49(-3.19%) |
Jan 30, 2024 | 15.12 | 15.28 | 15.09 | 15.25 | 237,491 | +0.14(+0.90%) |
Jan 29, 2024 | 15.11 | 15.16 | 14.98 | 15.11 | 212,763 | +0.03(+0.19%) |
Jan 26, 2024 | 15.07 | 15.13 | 15.00 | 15.08 | 178,261 | +0.01(+0.06%) |
Jan 25, 2024 | 14.91 | 15.08 | 14.85 | 15.07 | 256,702 | +0.19(+1.31%) |
Jan 24, 2024 | 14.98 | 15.04 | 14.87 | 14.88 | 195,445 | -0.02(-0.13%) |
Jan 23, 2024 | 14.92 | 14.99 | 14.87 | 14.90 | 133,186 | +0.01(+0.07%) |
Jan 22, 2024 | 14.85 | 14.92 | 14.82 | 14.89 | 136,757 | +0.08(+0.53%) |
Jan 19, 2024 | 14.85 | 14.85 | 14.69 | 14.81 | 97,415 | +0.02(+0.13%) |
Jan 18, 2024 | 14.68 | 14.80 | 14.60 | 14.79 | 224,820 | +0.15(+1.00%) |
Jan 17, 2024 | 14.62 | 14.68 | 14.56 | 14.65 | 136,465 | -0.03(-0.20%) |
Jan 16, 2024 | 14.83 | 14.88 | 14.66 | 14.68 | 189,772 | -0.20(-1.37%) |
Jan 12, 2024 | 14.95 | 15.02 | 14.85 | 14.88 | 210,639 | -0.06(-0.39%) |
Jan 11, 2024 | 15.06 | 15.08 | 14.82 | 14.94 | 187,545 | -0.15(-0.97%) |
Jan 10, 2024 | 15.05 | 15.14 | 15.04 | 15.08 | 159,295 | +0.03(+0.19%) |
Jan 09, 2024 | 15.17 | 15.25 | 15.04 | 15.05 | 242,260 | -0.06(-0.39%) |
Jan 08, 2024 | 15.02 | 15.18 | 14.93 | 15.11 | 347,247 | +0.12(+0.78%) |
Jan 05, 2024 | 14.87 | 15.04 | 14.83 | 15.00 | 264,732 | +0.17(+1.11%) |
Jan 04, 2024 | 14.38 | 14.96 | 14.34 | 14.83 | 227,701 | +0.24(+1.67%) |
Jan 03, 2024 | 14.70 | 14.73 | 14.46 | 14.59 | 301,602 | -0.12(-0.79%) |
Jan 02, 2024 | 14.60 | 14.80 | 14.59 | 14.70 | 332,485 | +0.06(+0.40%) |
Dec 29, 2023 | 14.78 | 14.89 | 14.63 | 14.65 | 376,659 | -0.18(-1.25%) |
Dec 28, 2023 | 14.83 | 14.96 | 14.78 | 14.83 | 269,166 | +0.09(+0.59%) |
Dec 27, 2023 | 14.69 | 14.83 | 14.67 | 14.74 | 322,250 | +0.04(+0.26%) |
Dec 26, 2023 | 14.57 | 14.81 | 14.57 | 14.71 | 326,346 | +0.13(+0.91%) |
Dec 22, 2023 | 14.72 | 14.77 | 14.57 | 14.57 | 257,217 | -0.07(-0.45%) |
Dec 21, 2023 | 14.76 | 14.79 | 14.55 | 14.64 | 299,282 | -0.07(-0.45%) |
Dec 20, 2023 | 14.89 | 14.92 | 14.71 | 14.71 | 268,033 | -0.17(-1.14%) |
Dec 19, 2023 | 14.83 | 14.92 | 14.67 | 14.88 | 467,977 | +0.15(+1.03%) |
Dec 18, 2023 | 14.66 | 14.86 | 14.65 | 14.72 | 411,967 | +0.12(+0.84%) |
Dec 15, 2023 | 14.52 | 14.72 | 14.49 | 14.60 | 1,233,880 | +0.16(+1.11%) |
Dec 14, 2023 | 14.71 | 14.72 | 14.33 | 14.44 | 588,162 | -0.18(-1.23%) |
Dec 13, 2023 | 14.42 | 14.66 | 14.33 | 14.62 | 350,149 | +0.14(+0.98%) |
Dec 12, 2023 | 14.44 | 14.57 | 14.32 | 14.48 | 450,102 | +0.05(+0.33%) |
Dec 11, 2023 | 14.55 | 14.60 | 14.39 | 14.43 | 343,093 | -0.21(-1.42%) |
Dec 08, 2023 | 14.52 | 14.65 | 14.50 | 14.64 | 165,759 | +0.13(+0.91%) |
Dec 07, 2023 | 14.28 | 14.54 | 14.25 | 14.51 | 206,048 | +0.28(+1.99%) |
Dec 06, 2023 | 14.40 | 14.45 | 14.21 | 14.22 | 148,544 | -0.16(-1.12%) |
Dec 05, 2023 | 14.40 | 14.46 | 14.34 | 14.38 | 126,023 | -0.01(-0.07%) |
Dec 04, 2023 | 14.35 | 14.47 | 14.35 | 14.39 | 169,249 | -0.03(-0.20%) |
Dec 01, 2023 | 14.36 | 14.43 | 14.25 | 14.42 | 197,317 | +0.10(+0.73%) |
Nov 30, 2023 | 14.38 | 14.38 | 14.26 | 14.32 | 228,245 | +0.13(+0.93%) |
Nov 29, 2023 | 14.33 | 14.35 | 14.17 | 14.19 | 194,775 | -0.02(-0.13%) |
Nov 28, 2023 | 14.37 | 14.37 | 14.20 | 14.20 | 133,851 | -0.12(-0.86%) |
Nov 27, 2023 | 14.37 | 14.38 | 14.25 | 14.33 | 178,595 | -0.05(-0.33%) |
Nov 24, 2023 | 14.34 | 14.43 | 14.28 | 14.37 | 99,386 | +0.09(+0.66%) |
Nov 22, 2023 | 14.32 | 14.36 | 14.21 | 14.28 | 145,578 | -0.04(-0.26%) |
Nov 21, 2023 | 14.31 | 14.36 | 14.20 | 14.32 | 159,263 | +0.02(+0.13%) |
Nov 20, 2023 | 14.25 | 14.36 | 14.22 | 14.30 | 205,777 | +0.02(+0.13%) |
Nov 17, 2023 | 14.24 | 14.36 | 14.18 | 14.28 | 216,778 | +0.04(+0.27%) |
Nov 16, 2023 | 14.37 | 14.42 | 14.22 | 14.24 | 142,728 | -0.16(-1.12%) |
Nov 15, 2023 | 14.42 | 14.52 | 14.37 | 14.40 | 186,087 | -0.02(-0.13%) |
Nov 14, 2023 | 14.41 | 14.52 | 14.41 | 14.42 | 159,775 | +0.10(+0.73%) |
Nov 13, 2023 | 14.40 | 14.50 | 14.31 | 14.32 | 139,802 | -0.16(-1.11%) |
Nov 10, 2023 | 14.46 | 14.58 | 14.41 | 14.48 | 206,921 | +0.09(+0.59%) |
Nov 09, 2023 | 14.40 | 14.63 | 14.36 | 14.39 | 190,667 | -0.03(-0.20%) |
Nov 08, 2023 | 14.37 | 14.59 | 14.35 | 14.42 | 216,014 | -0.06(-0.39%) |
Nov 07, 2023 | 14.67 | 14.67 | 13.98 | 14.48 | 482,037 | -0.39(-2.61%) |
Nov 06, 2023 | 14.86 | 14.89 | 14.69 | 14.87 | 192,797 | +0.05(+0.32%) |
Nov 03, 2023 | 14.84 | 14.94 | 14.76 | 14.82 | 153,929 | +0.15(+1.03%) |
Nov 02, 2023 | 14.76 | 14.77 | 14.43 | 14.67 | 408,168 | +0.07(+0.45%) |
Nov 01, 2023 | 14.44 | 14.77 | 14.40 | 14.60 | 318,725 | +0.28(+1.98%) |
Oct 31, 2023 | 14.45 | 14.64 | 14.20 | 14.32 | 268,585 | +0.05(+0.33%) |
Oct 30, 2023 | 14.02 | 14.31 | 14.01 | 14.27 | 239,088 | +0.38(+2.72%) |
Oct 27, 2023 | 13.85 | 14.04 | 13.85 | 13.89 | 202,844 | -0.05(-0.34%) |
Oct 26, 2023 | 13.85 | 14.08 | 13.85 | 13.94 | 115,495 | +0.06(+0.41%) |
Oct 25, 2023 | 13.99 | 14.11 | 13.81 | 13.88 | 129,535 | -0.16(-1.14%) |
Oct 24, 2023 | 14.03 | 14.25 | 13.96 | 14.04 | 244,127 | +0.06(+0.41%) |
Oct 23, 2023 | 14.12 | 14.17 | 13.95 | 13.99 | 208,982 | -0.26(-1.79%) |
Oct 20, 2023 | 14.43 | 14.44 | 14.15 | 14.24 | 143,894 | -0.18(-1.25%) |
Oct 19, 2023 | 14.52 | 14.67 | 14.41 | 14.42 | 190,877 | -0.09(-0.65%) |
Oct 18, 2023 | 14.49 | 14.66 | 14.36 | 14.52 | 301,291 | -0.04(-0.26%) |
Oct 17, 2023 | 14.68 | 14.68 | 14.50 | 14.55 | 227,333 | -0.21(-1.41%) |
Oct 16, 2023 | 14.50 | 14.79 | 14.47 | 14.76 | 215,681 | +0.39(+2.70%) |
Oct 13, 2023 | 14.40 | 14.48 | 14.31 | 14.37 | 113,585 | -0.03(-0.20%) |
Oct 12, 2023 | 14.41 | 14.45 | 14.19 | 14.40 | 203,268 | +0.04(+0.26%) |
Oct 11, 2023 | 14.27 | 14.42 | 14.24 | 14.37 | 151,228 | +0.09(+0.66%) |
Oct 10, 2023 | 14.32 | 14.44 | 14.22 | 14.27 | 163,588 | +0.04(+0.27%) |
Oct 09, 2023 | 14.09 | 14.35 | 14.09 | 14.23 | 213,303 | +0.10(+0.74%) |
Oct 06, 2023 | 14.00 | 14.25 | 13.99 | 14.13 | 121,605 | +0.09(+0.67%) |
Oct 05, 2023 | 14.05 | 14.15 | 13.95 | 14.03 | 125,787 | -0.07(-0.47%) |
Oct 04, 2023 | 14.18 | 14.20 | 13.88 | 14.10 | 243,195 | -0.02(-0.13%) |
Oct 03, 2023 | 14.20 | 14.21 | 13.84 | 14.12 | 371,518 | -0.10(-0.73%) |
Oct 02, 2023 | 14.50 | 14.50 | 14.14 | 14.22 | 465,434 | -0.26(-1.76%) |
Sep 29, 2023 | 14.75 | 14.79 | 14.39 | 14.48 | 454,669 | -0.26(-1.80%) |
Sep 28, 2023 | 14.54 | 14.82 | 14.48 | 14.74 | 356,271 | +0.25(+1.70%) |
Sep 27, 2023 | 14.80 | 14.91 | 14.46 | 14.50 | 569,887 | -0.32(-2.17%) |
Sep 26, 2023 | 14.61 | 14.87 | 14.57 | 14.82 | 523,089 | +0.15(+1.00%) |
Sep 25, 2023 | 14.92 | 14.70 | 14.61 | 14.67 | 446,235 | -0.30(-2.03%) |
Sep 22, 2023 | 14.85 | 15.07 | 14.84 | 14.98 | 291,304 | +0.17(+1.12%) |
Sep 21, 2023 | 14.89 | 15.06 | 14.76 | 14.81 | 415,978 | -0.29(-1.89%) |
Sep 20, 2023 | 15.42 | 15.46 | 15.07 | 15.10 | 569,084 | -0.29(-1.86%) |
Sep 19, 2023 | 15.09 | 15.42 | 15.08 | 15.38 | 606,159 | +0.32(+2.14%) |
Sep 18, 2023 | 14.87 | 15.15 | 14.87 | 15.06 | 362,540 | +0.21(+1.43%) |
Sep 15, 2023 | 14.78 | 14.90 | 14.73 | 14.85 | 370,246 | +0.06(+0.44%) |
Sep 14, 2023 | 14.80 | 14.85 | 14.74 | 14.78 | 285,343 | +0.11(+0.75%) |
Sep 13, 2023 | 14.60 | 14.73 | 14.60 | 14.67 | 264,071 | +0.13(+0.89%) |
Sep 12, 2023 | 14.73 | 14.76 | 14.54 | 14.54 | 228,503 | -0.20(-1.37%) |
Sep 11, 2023 | 14.73 | 14.84 | 14.72 | 14.75 | 392,703 | +0.06(+0.44%) |
Sep 08, 2023 | 14.60 | 14.70 | 14.53 | 14.68 | 209,713 | +0.11(+0.76%) |
Sep 07, 2023 | 14.38 | 14.63 | 14.38 | 14.57 | 253,613 | +0.17(+1.15%) |
Sep 06, 2023 | 14.46 | 14.49 | 14.34 | 14.41 | 210,381 | -0.06(-0.38%) |
Sep 05, 2023 | 14.63 | 14.67 | 14.41 | 14.46 | 262,188 | -0.18(-1.26%) |
Sep 01, 2023 | 14.60 | 14.66 | 14.54 | 14.64 | 208,847 | +0.15(+1.02%) |
Aug 31, 2023 | 14.58 | 14.64 | 14.50 | 14.50 | 228,456 | -0.08(-0.57%) |
Aug 30, 2023 | 14.53 | 14.64 | 14.50 | 14.58 | 191,261 | +0.08(+0.57%) |
Aug 29, 2023 | 14.41 | 14.53 | 14.37 | 14.50 | 156,905 | +0.15(+1.03%) |
Aug 28, 2023 | 14.30 | 14.50 | 14.30 | 14.35 | 212,336 | +0.05(+0.32%) |
Aug 25, 2023 | 14.15 | 14.36 | 14.07 | 14.30 | 328,935 | +0.15(+1.04%) |
Aug 24, 2023 | 14.18 | 14.35 | 14.13 | 14.16 | 157,758 | -0.01(-0.07%) |
Aug 23, 2023 | 14.05 | 14.27 | 14.05 | 14.17 | 209,041 | +0.17(+1.18%) |
Aug 22, 2023 | 14.39 | 14.45 | 14.00 | 14.00 | 379,799 | -0.37(-2.56%) |
Aug 21, 2023 | 14.26 | 14.40 | 14.24 | 14.37 | 256,509 | +0.19(+1.36%) |
Aug 18, 2023 | 13.83 | 14.28 | 13.83 | 14.18 | 294,200 | +0.25(+1.79%) |
Aug 17, 2023 | 13.95 | 14.03 | 13.90 | 13.93 | 153,410 | -0.04(-0.26%) |
Aug 16, 2023 | 13.91 | 14.19 | 13.90 | 13.96 | 238,178 | +0.06(+0.46%) |
Aug 15, 2023 | 14.13 | 14.17 | 13.88 | 13.90 | 190,525 | -0.31(-2.20%) |
Aug 14, 2023 | 14.10 | 14.28 | 14.04 | 14.21 | 211,606 | +0.12(+0.85%) |
Aug 11, 2023 | 14.18 | 14.29 | 14.06 | 14.09 | 189,353 | -0.07(-0.52%) |
Aug 10, 2023 | 14.27 | 14.59 | 14.05 | 14.17 | 434,082 | +0.09(+0.65%) |
Aug 09, 2023 | 13.83 | 14.34 | 13.63 | 14.07 | 412,734 | +0.29(+2.07%) |
Aug 08, 2023 | 13.69 | 13.80 | 13.50 | 13.79 | 159,472 | +0.06(+0.47%) |
Aug 07, 2023 | 13.63 | 13.76 | 13.60 | 13.72 | 138,434 | +0.11(+0.81%) |
Aug 04, 2023 | 13.39 | 13.72 | 13.39 | 13.61 | 229,559 | +0.09(+0.68%) |
Aug 03, 2023 | 13.68 | 13.68 | 13.46 | 13.52 | 188,703 | -0.19(-1.41%) |
Aug 02, 2023 | 13.61 | 13.75 | 13.53 | 13.72 | 251,018 | +0.00(+0.00%) |
Aug 01, 2023 | 13.53 | 13.76 | 13.53 | 13.72 | 180,043 | +0.17(+1.22%) |
Jul 31, 2023 | 13.67 | 13.76 | 13.52 | 13.55 | 275,028 | +0.03(+0.20%) |
Jul 28, 2023 | 13.35 | 13.52 | 13.34 | 13.52 | 123,304 | +0.18(+1.38%) |
Jul 27, 2023 | 13.53 | 13.60 | 13.32 | 13.34 | 169,478 | -0.11(-0.82%) |
Jul 26, 2023 | 13.16 | 13.47 | 13.16 | 13.45 | 158,649 | +0.32(+2.45%) |
Jul 25, 2023 | 13.28 | 13.33 | 13.11 | 13.13 | 222,394 | -0.12(-0.90%) |
Jul 24, 2023 | 13.16 | 13.35 | 13.15 | 13.25 | 178,945 | +0.16(+1.20%) |
Jul 21, 2023 | 13.04 | 13.14 | 13.02 | 13.09 | 186,391 | +0.05(+0.35%) |
Jul 20, 2023 | 13.18 | 13.27 | 13.03 | 13.04 | 125,410 | -0.20(-1.53%) |
Jul 19, 2023 | 13.32 | 13.40 | 13.24 | 13.25 | 179,145 | +0.02(+0.14%) |
Jul 18, 2023 | 13.04 | 13.29 | 13.04 | 13.23 | 209,342 | +0.23(+1.77%) |
Jul 17, 2023 | 12.97 | 13.07 | 12.89 | 13.00 | 135,668 | +0.06(+0.50%) |
Jul 14, 2023 | 12.88 | 13.02 | 12.76 | 12.93 | 154,808 | +0.06(+0.43%) |
Jul 13, 2023 | 12.92 | 12.96 | 12.70 | 12.88 | 159,437 | -0.02(-0.14%) |
Jul 12, 2023 | 12.88 | 12.96 | 12.68 | 12.90 | 217,360 | +0.04(+0.29%) |
Jul 11, 2023 | 12.81 | 12.87 | 12.67 | 12.86 | 131,607 | +0.16(+1.23%) |
Jul 10, 2023 | 12.70 | 12.73 | 12.64 | 12.70 | 123,082 | +0.06(+0.51%) |
Jul 07, 2023 | 12.53 | 12.68 | 12.53 | 12.64 | 127,392 | +0.16(+1.25%) |
Jul 06, 2023 | 12.48 | 12.50 | 12.33 | 12.48 | 128,090 | -0.04(-0.29%) |
Jul 05, 2023 | 12.41 | 12.58 | 12.37 | 12.52 | 159,292 | +0.09(+0.74%) |
Jul 03, 2023 | 12.44 | 12.51 | 12.36 | 12.43 | 90,586 | -0.01(-0.07%) |
Jun 30, 2023 | 12.45 | 12.56 | 12.42 | 12.44 | 155,096 | +0.07(+0.60%) |
Jun 29, 2023 | 12.27 | 12.39 | 12.21 | 12.36 | 160,121 | +0.07(+0.60%) |
Jun 28, 2023 | 12.22 | 12.33 | 12.15 | 12.29 | 234,240 | +0.10(+0.81%) |
Jun 27, 2023 | 12.00 | 12.22 | 12.00 | 12.19 | 199,682 | +0.15(+1.26%) |
Jun 26, 2023 | 11.88 | 12.08 | 11.86 | 12.04 | 160,403 | +0.13(+1.13%) |
Jun 23, 2023 | 12.10 | 12.11 | 11.85 | 11.90 | 245,192 | -0.21(-1.70%) |
Jun 22, 2023 | 12.08 | 12.14 | 11.90 | 12.11 | 226,832 | +0.05(+0.45%) |
Jun 21, 2023 | 11.93 | 12.10 | 11.90 | 12.06 | 208,207 | +0.06(+0.52%) |
Jun 20, 2023 | 11.95 | 12.11 | 11.95 | 11.99 | 236,428 | +0.03(+0.22%) |
Jun 16, 2023 | 12.15 | 12.18 | 11.92 | 11.97 | 624,756 | -0.19(-1.55%) |