Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.30 | 13.44 | 13.20 | 13.20 | 1,544 | -0.22(-1.65%) |
May 30, 2024 | 13.54 | 13.54 | 13.35 | 13.42 | 10,612 | -0.49(-3.53%) |
May 29, 2024 | 13.83 | 13.91 | 13.78 | 13.91 | 3,801 | +0.18(+1.32%) |
May 28, 2024 | 13.60 | 13.79 | 13.60 | 13.73 | 12,605 | -0.10(-0.74%) |
May 24, 2024 | 14.54 | 14.54 | 13.80 | 13.83 | 17,982 | -0.32(-2.29%) |
May 23, 2024 | 14.05 | 14.17 | 14.03 | 14.15 | 5,236 | +0.06(+0.42%) |
May 22, 2024 | 14.14 | 14.14 | 13.93 | 14.10 | 3,773 | +0.04(+0.29%) |
May 21, 2024 | 14.08 | 14.14 | 14.03 | 14.06 | 16,524 | +0.06(+0.39%) |
May 20, 2024 | 13.95 | 14.07 | 13.95 | 14.00 | 2,182 | +0.07(+0.51%) |
May 17, 2024 | 13.99 | 13.99 | 13.93 | 13.93 | 3,132 | +0.25(+1.85%) |
May 16, 2024 | 13.49 | 13.68 | 13.48 | 13.68 | 6,827 | +0.33(+2.44%) |
May 15, 2024 | 13.56 | 13.58 | 13.35 | 13.35 | 6,459 | +0.17(+1.32%) |
May 14, 2024 | 13.13 | 13.48 | 12.64 | 13.18 | 11,825 | -0.75(-5.36%) |
May 13, 2024 | 13.49 | 13.94 | 13.40 | 13.92 | 3,011 | -0.50(-3.45%) |
May 10, 2024 | 14.45 | 14.45 | 14.42 | 14.42 | 589 | +0.09(+0.64%) |
May 09, 2024 | 14.50 | 14.50 | 14.33 | 14.33 | 3,571 | -0.30(-2.06%) |
May 08, 2024 | 14.60 | 14.63 | 14.59 | 14.63 | 2,581 | +0.20(+1.36%) |
May 07, 2024 | 14.51 | 14.51 | 14.35 | 14.43 | 2,219 | -0.06(-0.39%) |
May 06, 2024 | 14.49 | 14.57 | 14.49 | 14.49 | 2,924 | -0.10(-0.68%) |
May 03, 2024 | 14.66 | 14.71 | 14.55 | 14.59 | 11,388 | -0.28(-1.88%) |
May 02, 2024 | 15.08 | 15.08 | 14.85 | 14.87 | 5,246 | -0.26(-1.70%) |
May 01, 2024 | 15.21 | 15.21 | 14.94 | 15.13 | 21,302 | +0.14(+0.94%) |
Apr 30, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 1,069 | +0.21(+1.42%) |
Apr 29, 2024 | 14.68 | 14.85 | 14.68 | 14.78 | 1,278 | +0.07(+0.46%) |
Apr 26, 2024 | 14.69 | 14.71 | 14.63 | 14.71 | 4,292 | -0.12(-0.82%) |
Apr 25, 2024 | 14.92 | 14.95 | 14.81 | 14.83 | 1,199 | +0.08(+0.52%) |
Apr 24, 2024 | 14.75 | 14.76 | 14.74 | 14.76 | 409 | +0.01(+0.05%) |
Apr 23, 2024 | 14.71 | 14.75 | 14.71 | 14.75 | 2,725 | -0.13(-0.88%) |
Apr 22, 2024 | 14.79 | 14.92 | 14.75 | 14.88 | 5,862 | -0.01(-0.09%) |
Apr 19, 2024 | 14.92 | 14.95 | 14.89 | 14.89 | 2,271 | -0.11(-0.73%) |
Apr 18, 2024 | 14.89 | 15.02 | 14.89 | 15.00 | 508 | +0.02(+0.12%) |
Apr 17, 2024 | 14.81 | 14.98 | 14.81 | 14.98 | 2,893 | +0.00(+0.02%) |
Apr 16, 2024 | 14.97 | 15.02 | 14.93 | 14.98 | 6,631 | +0.04(+0.27%) |
Apr 15, 2024 | 14.73 | 14.94 | 14.61 | 14.94 | 10,902 | +0.17(+1.12%) |
Apr 12, 2024 | 14.37 | 14.79 | 14.37 | 14.77 | 9,724 | +0.38(+2.64%) |
Apr 11, 2024 | 14.45 | 14.54 | 14.37 | 14.39 | 3,647 | -0.04(-0.28%) |
Apr 10, 2024 | 14.55 | 14.55 | 14.44 | 14.44 | 1,732 | +0.17(+1.22%) |
Apr 09, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 343 | +0.06(+0.42%) |
Apr 08, 2024 | 14.09 | 14.20 | 14.09 | 14.20 | 1,071 | +0.07(+0.50%) |
Apr 05, 2024 | 14.16 | 14.17 | 14.10 | 14.13 | 2,096 | -0.00(-0.01%) |
Apr 04, 2024 | 13.99 | 14.18 | 13.89 | 14.13 | 5,225 | +0.12(+0.83%) |
Apr 03, 2024 | 13.94 | 14.02 | 13.92 | 14.02 | 3,847 | +0.20(+1.47%) |
Apr 02, 2024 | 13.53 | 13.87 | 13.53 | 13.81 | 6,761 | +0.34(+2.54%) |
Apr 01, 2024 | 13.20 | 13.47 | 13.11 | 13.47 | 3,082 | +0.22(+1.65%) |
Mar 28, 2024 | 13.28 | 13.28 | 13.25 | 13.25 | 3,164 | -0.05(-0.37%) |
Mar 27, 2024 | 13.40 | 13.40 | 13.30 | 13.30 | 498 | -0.23(-1.68%) |
Mar 26, 2024 | 13.45 | 13.53 | 13.44 | 13.53 | 5,940 | -0.01(-0.06%) |
Mar 25, 2024 | 13.37 | 13.54 | 13.37 | 13.54 | 1,459 | +0.07(+0.52%) |
Mar 22, 2024 | 13.39 | 13.47 | 13.39 | 13.47 | 961 | +0.11(+0.82%) |
Mar 21, 2024 | 13.49 | 13.52 | 13.34 | 13.36 | 9,005 | -0.01(-0.05%) |
Mar 20, 2024 | 13.52 | 13.54 | 13.28 | 13.37 | 8,903 | -0.31(-2.24%) |
Mar 19, 2024 | 13.60 | 13.75 | 13.60 | 13.67 | 4,110 | -0.02(-0.14%) |
Mar 18, 2024 | 13.57 | 13.71 | 13.57 | 13.69 | 9,233 | -0.02(-0.16%) |
Mar 15, 2024 | 13.72 | 13.74 | 13.70 | 13.72 | 1,902 | -0.03(-0.22%) |
Mar 14, 2024 | 13.53 | 13.81 | 13.50 | 13.75 | 3,355 | +0.15(+1.07%) |
Mar 13, 2024 | 13.61 | 13.61 | 13.60 | 13.60 | 2,053 | -0.01(-0.05%) |
Mar 12, 2024 | 13.50 | 13.64 | 13.50 | 13.61 | 2,849 | -0.06(-0.41%) |
Mar 11, 2024 | 13.61 | 13.73 | 13.61 | 13.66 | 4,610 | +0.06(+0.43%) |
Mar 08, 2024 | 13.52 | 13.64 | 13.52 | 13.60 | 7,139 | +0.08(+0.59%) |
Mar 07, 2024 | 13.67 | 13.67 | 13.49 | 13.53 | 1,368 | -0.15(-1.10%) |
Mar 06, 2024 | 13.53 | 13.68 | 13.53 | 13.68 | 1,234 | +0.17(+1.26%) |
Mar 05, 2024 | 13.46 | 13.51 | 13.39 | 13.50 | 5,810 | -0.03(-0.19%) |
Mar 04, 2024 | 13.46 | 13.53 | 13.46 | 13.53 | 10,600 | +0.01(+0.08%) |
Mar 01, 2024 | 13.64 | 13.64 | 13.47 | 13.52 | 3,708 | -0.03(-0.24%) |
Feb 29, 2024 | 13.49 | 13.63 | 13.49 | 13.55 | 6,766 | -0.05(-0.36%) |
Feb 28, 2024 | 13.57 | 13.60 | 13.54 | 13.60 | 34,656 | +0.05(+0.33%) |
Feb 27, 2024 | 13.60 | 13.60 | 13.54 | 13.56 | 4,158 | -0.20(-1.49%) |
Feb 26, 2024 | 13.67 | 13.88 | 13.67 | 13.76 | 50,165 | +0.05(+0.36%) |
Feb 23, 2024 | 13.89 | 13.89 | 13.70 | 13.71 | 31,459 | -0.24(-1.75%) |
Feb 22, 2024 | 14.02 | 14.03 | 13.92 | 13.95 | 4,971 | -0.10(-0.73%) |
Feb 21, 2024 | 13.99 | 14.09 | 13.98 | 14.06 | 35,418 | +0.07(+0.48%) |
Feb 20, 2024 | 14.15 | 14.15 | 13.93 | 13.99 | 7,669 | -0.02(-0.11%) |
Feb 16, 2024 | 14.01 | 14.06 | 13.90 | 14.01 | 7,542 | +0.05(+0.32%) |
Feb 15, 2024 | 14.04 | 14.04 | 13.96 | 13.96 | 8,851 | -0.26(-1.86%) |
Feb 14, 2024 | 14.30 | 14.35 | 14.22 | 14.22 | 2,206 | -0.12(-0.81%) |
Feb 13, 2024 | 14.35 | 14.39 | 14.23 | 14.34 | 7,481 | +0.35(+2.51%) |
Feb 12, 2024 | 14.20 | 14.20 | 13.98 | 13.99 | 3,987 | -0.26(-1.80%) |
Feb 09, 2024 | 14.29 | 14.30 | 14.24 | 14.25 | 3,385 | -0.04(-0.27%) |
Feb 08, 2024 | 14.40 | 14.40 | 14.25 | 14.29 | 8,281 | -0.15(-1.01%) |
Feb 07, 2024 | 14.36 | 14.48 | 14.36 | 14.43 | 11,573 | -0.06(-0.41%) |
Feb 06, 2024 | 14.78 | 14.78 | 14.47 | 14.49 | 6,322 | -0.14(-0.95%) |
Feb 05, 2024 | 14.42 | 14.74 | 14.42 | 14.63 | 38,103 | +0.21(+1.46%) |
Feb 02, 2024 | 14.42 | 14.64 | 14.33 | 14.42 | 60,376 | -0.05(-0.37%) |
Feb 01, 2024 | 14.63 | 14.70 | 14.44 | 14.47 | 9,663 | -0.27(-1.83%) |
Jan 31, 2024 | 14.45 | 14.76 | 14.45 | 14.74 | 16,655 | +0.26(+1.80%) |
Jan 30, 2024 | 14.67 | 14.67 | 14.42 | 14.48 | 74,893 | -0.03(-0.20%) |
Jan 29, 2024 | 14.64 | 14.66 | 14.47 | 14.51 | 31,333 | -0.07(-0.49%) |
Jan 26, 2024 | 14.56 | 14.65 | 14.55 | 14.58 | 7,067 | -0.05(-0.35%) |
Jan 25, 2024 | 14.71 | 14.82 | 14.63 | 14.63 | 11,292 | -0.22(-1.48%) |
Jan 24, 2024 | 14.67 | 14.85 | 14.67 | 14.85 | 2,852 | +0.19(+1.31%) |
Jan 23, 2024 | 14.39 | 14.71 | 14.39 | 14.66 | 2,719 | +0.11(+0.75%) |
Jan 22, 2024 | 14.87 | 14.87 | 14.55 | 14.55 | 15,021 | -0.26(-1.74%) |
Jan 19, 2024 | 14.86 | 14.89 | 14.67 | 14.81 | 16,915 | +0.03(+0.20%) |
Jan 18, 2024 | 14.93 | 14.93 | 14.75 | 14.78 | 32,322 | -0.05(-0.34%) |
Jan 17, 2024 | 14.77 | 14.94 | 14.74 | 14.83 | 134,409 | +0.12(+0.82%) |
Jan 16, 2024 | 14.76 | 14.86 | 14.70 | 14.71 | 5,422 | -0.05(-0.35%) |
Jan 12, 2024 | 14.62 | 14.78 | 14.56 | 14.76 | 11,829 | +0.11(+0.72%) |
Jan 11, 2024 | 14.63 | 14.78 | 14.63 | 14.65 | 13,213 | +0.09(+0.65%) |
Jan 10, 2024 | 14.51 | 14.63 | 14.51 | 14.56 | 13,284 | +0.03(+0.19%) |
Jan 09, 2024 | 14.57 | 14.61 | 14.53 | 14.53 | 2,299 | +0.06(+0.40%) |
Jan 08, 2024 | 14.73 | 14.73 | 14.48 | 14.48 | 7,619 | -0.18(-1.26%) |
Jan 05, 2024 | 14.67 | 14.67 | 14.54 | 14.66 | 9,015 | -0.03(-0.20%) |
Jan 04, 2024 | 14.55 | 14.70 | 14.55 | 14.69 | 19,338 | +0.06(+0.43%) |
Jan 03, 2024 | 14.39 | 14.65 | 14.39 | 14.63 | 12,863 | +0.42(+2.98%) |
Jan 02, 2024 | 14.28 | 14.43 | 14.13 | 14.21 | 8,470 | -0.05(-0.32%) |
Dec 29, 2023 | 14.17 | 14.31 | 14.17 | 14.25 | 20,146 | +0.10(+0.67%) |
Dec 28, 2023 | 14.18 | 14.18 | 14.16 | 14.16 | 5,475 | -0.03(-0.18%) |
Dec 27, 2023 | 14.30 | 14.30 | 14.17 | 14.18 | 5,908 | -0.12(-0.81%) |
Dec 26, 2023 | 14.39 | 14.39 | 14.25 | 14.30 | 6,988 | -0.14(-0.99%) |
Dec 22, 2023 | 14.39 | 14.44 | 14.37 | 14.44 | 26,289 | +0.03(+0.22%) |
Dec 21, 2023 | 14.46 | 14.49 | 14.39 | 14.41 | 4,234 | -0.14(-0.97%) |
Dec 20, 2023 | 14.41 | 14.58 | 14.34 | 14.55 | 9,443 | +0.15(+1.04%) |
Dec 19, 2023 | 14.49 | 14.51 | 14.38 | 14.40 | 4,234 | -0.20(-1.38%) |
Dec 18, 2023 | 14.54 | 14.60 | 14.54 | 14.60 | 2,894 | +0.04(+0.27%) |
Dec 15, 2023 | 14.60 | 14.61 | 14.53 | 14.56 | 3,328 | +0.08(+0.58%) |
Dec 14, 2023 | 14.46 | 14.53 | 14.41 | 14.48 | 7,979 | -0.22(-1.51%) |
Dec 13, 2023 | 15.10 | 15.26 | 14.67 | 14.70 | 36,738 | -0.52(-3.39%) |
Dec 12, 2023 | 15.23 | 15.25 | 15.17 | 15.22 | 3,929 | +0.11(+0.75%) |
Dec 11, 2023 | 15.18 | 15.22 | 15.08 | 15.10 | 45,007 | -0.16(-1.03%) |
Dec 08, 2023 | 15.22 | 15.26 | 15.11 | 15.26 | 3,748 | +0.05(+0.32%) |
Dec 07, 2023 | 15.26 | 15.28 | 15.21 | 15.21 | 1,508 | -0.11(-0.73%) |
Dec 06, 2023 | 15.30 | 15.32 | 15.24 | 15.32 | 6,898 | -0.15(-0.97%) |
Dec 05, 2023 | 15.17 | 15.47 | 15.17 | 15.47 | 12,643 | +0.42(+2.76%) |
Dec 04, 2023 | 15.23 | 15.24 | 15.03 | 15.06 | 32,201 | -0.28(-1.81%) |
Dec 01, 2023 | 15.70 | 15.70 | 15.34 | 15.34 | 9,040 | -0.57(-3.59%) |
Nov 30, 2023 | 15.98 | 15.98 | 15.91 | 15.91 | 6,915 | -0.02(-0.11%) |
Nov 29, 2023 | 15.90 | 15.95 | 15.79 | 15.92 | 3,025 | -0.03(-0.16%) |
Nov 28, 2023 | 15.99 | 15.99 | 15.89 | 15.95 | 26,198 | -0.11(-0.66%) |
Nov 27, 2023 | 16.07 | 16.07 | 15.94 | 16.06 | 9,504 | +0.12(+0.75%) |
Nov 24, 2023 | 15.97 | 15.97 | 15.94 | 15.94 | 3,523 | -0.13(-0.79%) |
Nov 22, 2023 | 15.98 | 16.08 | 15.96 | 16.06 | 15,539 | -0.07(-0.46%) |
Nov 21, 2023 | 16.09 | 16.25 | 16.09 | 16.14 | 15,156 | -0.07(-0.45%) |
Nov 20, 2023 | 16.28 | 16.33 | 16.07 | 16.21 | 65,238 | -0.11(-0.70%) |
Nov 17, 2023 | 16.53 | 16.53 | 16.29 | 16.32 | 9,353 | -0.31(-1.89%) |
Nov 16, 2023 | 16.36 | 16.64 | 16.32 | 16.64 | 31,943 | +0.58(+3.58%) |
Nov 15, 2023 | 16.19 | 16.19 | 15.84 | 16.06 | 16,794 | -0.34(-2.07%) |
Nov 14, 2023 | 16.82 | 16.82 | 16.20 | 16.40 | 102,415 | -0.67(-3.93%) |
Nov 13, 2023 | 17.12 | 17.12 | 17.01 | 17.07 | 3,349 | +0.06(+0.38%) |
Nov 10, 2023 | 17.03 | 17.15 | 16.98 | 17.01 | 10,231 | -0.07(-0.40%) |
Nov 09, 2023 | 16.92 | 17.13 | 16.90 | 17.08 | 9,055 | +0.20(+1.21%) |
Nov 08, 2023 | 16.63 | 16.90 | 16.63 | 16.88 | 8,296 | +0.22(+1.32%) |
Nov 07, 2023 | 16.67 | 16.72 | 16.53 | 16.66 | 26,077 | +0.09(+0.52%) |
Nov 06, 2023 | 16.36 | 16.65 | 16.36 | 16.57 | 19,368 | +0.14(+0.83%) |
Nov 03, 2023 | 16.61 | 16.61 | 16.32 | 16.43 | 17,569 | -0.41(-2.45%) |
Nov 02, 2023 | 17.00 | 17.06 | 16.79 | 16.85 | 21,808 | -0.46(-2.67%) |
Nov 01, 2023 | 17.17 | 17.44 | 17.17 | 17.31 | 63,557 | +0.17(+1.00%) |
Oct 31, 2023 | 17.18 | 17.33 | 17.12 | 17.14 | 42,951 | -0.01(-0.08%) |
Oct 30, 2023 | 17.23 | 17.41 | 17.07 | 17.15 | 23,119 | -0.25(-1.41%) |
Oct 27, 2023 | 17.18 | 17.41 | 17.10 | 17.40 | 5,198 | +0.19(+1.09%) |
Oct 26, 2023 | 17.31 | 17.31 | 17.12 | 17.21 | 9,386 | -0.03(-0.17%) |
Oct 25, 2023 | 17.31 | 17.46 | 17.21 | 17.24 | 31,693 | -0.01(-0.09%) |
Oct 24, 2023 | 17.09 | 17.33 | 17.07 | 17.25 | 18,841 | -0.00(-0.00%) |
Oct 23, 2023 | 17.26 | 17.32 | 17.02 | 17.25 | 30,889 | +0.25(+1.50%) |
Oct 20, 2023 | 16.92 | 17.00 | 16.90 | 17.00 | 8,548 | +0.10(+0.57%) |
Oct 19, 2023 | 16.79 | 16.98 | 16.68 | 16.90 | 14,274 | +0.26(+1.54%) |
Oct 18, 2023 | 16.47 | 16.70 | 16.47 | 16.65 | 17,520 | +0.13(+0.77%) |
Oct 17, 2023 | 16.90 | 16.90 | 16.42 | 16.52 | 18,610 | -0.23(-1.36%) |
Oct 16, 2023 | 17.14 | 17.14 | 16.70 | 16.75 | 62,367 | -0.44(-2.57%) |
Oct 13, 2023 | 17.05 | 17.22 | 17.03 | 17.19 | 18,755 | +0.02(+0.13%) |
Oct 12, 2023 | 16.97 | 17.19 | 16.97 | 17.17 | 49,719 | +0.29(+1.72%) |
Oct 11, 2023 | 16.71 | 16.97 | 16.71 | 16.88 | 5,270 | +0.07(+0.42%) |
Oct 10, 2023 | 16.93 | 16.93 | 16.61 | 16.81 | 62,104 | -0.31(-1.84%) |
Oct 09, 2023 | 17.13 | 17.29 | 17.12 | 17.12 | 19,223 | +0.01(+0.09%) |
Oct 06, 2023 | 17.14 | 17.39 | 17.01 | 17.11 | 19,429 | +0.00(+0.00%) |
Oct 05, 2023 | 16.98 | 17.14 | 16.98 | 17.11 | 4,437 | +0.15(+0.90%) |
Oct 04, 2023 | 17.01 | 17.11 | 16.91 | 16.95 | 11,577 | -0.11(-0.64%) |
Oct 03, 2023 | 16.88 | 17.07 | 16.81 | 17.06 | 62,955 | +0.30(+1.80%) |
Oct 02, 2023 | 16.63 | 16.83 | 16.63 | 16.76 | 9,449 | +0.13(+0.79%) |
Sep 29, 2023 | 16.57 | 16.66 | 16.48 | 16.63 | 18,478 | -0.01(-0.06%) |
Sep 28, 2023 | 16.75 | 16.87 | 16.60 | 16.64 | 58,407 | -0.24(-1.42%) |
Sep 27, 2023 | 16.84 | 16.99 | 16.83 | 16.88 | 23,500 | -0.05(-0.32%) |
Sep 26, 2023 | 16.69 | 16.96 | 16.69 | 16.93 | 5,202 | +0.27(+1.63%) |
Sep 25, 2023 | 16.79 | 16.68 | 16.66 | 16.66 | 4,759 | +0.02(+0.11%) |
Sep 22, 2023 | 16.64 | 16.68 | 16.60 | 16.64 | 11,710 | +0.03(+0.18%) |
Sep 21, 2023 | 16.41 | 16.66 | 16.40 | 16.61 | 16,267 | +0.28(+1.71%) |
Sep 20, 2023 | 16.29 | 16.33 | 16.22 | 16.33 | 4,553 | +0.01(+0.08%) |
Sep 19, 2023 | 16.35 | 16.41 | 16.28 | 16.32 | 11,114 | +0.03(+0.17%) |
Sep 18, 2023 | 15.97 | 16.30 | 15.97 | 16.29 | 5,887 | +0.30(+1.88%) |
Sep 15, 2023 | 15.79 | 16.05 | 15.79 | 15.99 | 5,121 | +0.10(+0.63%) |
Sep 14, 2023 | 15.96 | 16.02 | 15.84 | 15.89 | 11,819 | -0.20(-1.21%) |
Sep 13, 2023 | 16.06 | 16.11 | 16.02 | 16.09 | 3,986 | +0.06(+0.36%) |
Sep 12, 2023 | 15.84 | 16.03 | 15.83 | 16.03 | 4,662 | +0.10(+0.64%) |
Sep 11, 2023 | 15.67 | 15.96 | 15.67 | 15.93 | 15,194 | +0.07(+0.46%) |
Sep 08, 2023 | 15.87 | 15.92 | 15.85 | 15.86 | 2,733 | +0.03(+0.19%) |
Sep 07, 2023 | 15.85 | 15.88 | 15.80 | 15.83 | 4,605 | -0.07(-0.45%) |
Sep 06, 2023 | 15.81 | 15.95 | 15.81 | 15.90 | 9,520 | +0.14(+0.87%) |
Sep 05, 2023 | 15.68 | 15.76 | 15.59 | 15.76 | 16,194 | +0.22(+1.39%) |
Sep 01, 2023 | 15.39 | 15.58 | 15.39 | 15.54 | 2,115 | +0.06(+0.41%) |
Aug 31, 2023 | 15.45 | 15.48 | 15.36 | 15.48 | 27,431 | +0.08(+0.54%) |
Aug 30, 2023 | 15.43 | 15.48 | 15.39 | 15.40 | 17,307 | -0.09(-0.59%) |
Aug 29, 2023 | 15.74 | 15.74 | 15.48 | 15.49 | 11,908 | -0.16(-0.99%) |
Aug 28, 2023 | 15.82 | 15.82 | 15.63 | 15.64 | 14,194 | -0.19(-1.21%) |
Aug 25, 2023 | 15.79 | 15.90 | 15.78 | 15.84 | 10,104 | -0.04(-0.26%) |
Aug 24, 2023 | 15.63 | 15.88 | 15.63 | 15.88 | 25,305 | +0.39(+2.51%) |
Aug 23, 2023 | 15.52 | 15.64 | 15.46 | 15.49 | 15,922 | +0.05(+0.30%) |
Aug 22, 2023 | 15.20 | 15.48 | 15.20 | 15.44 | 18,194 | +0.37(+2.49%) |
Aug 21, 2023 | 14.99 | 15.11 | 14.99 | 15.07 | 12,471 | +0.14(+0.91%) |
Aug 18, 2023 | 15.03 | 15.04 | 14.87 | 14.93 | 14,926 | -0.15(-0.98%) |
Aug 17, 2023 | 14.97 | 15.09 | 14.83 | 15.08 | 6,793 | +0.25(+1.70%) |
Aug 16, 2023 | 14.79 | 14.84 | 14.63 | 14.83 | 15,431 | +0.04(+0.29%) |
Aug 15, 2023 | 14.78 | 14.83 | 14.71 | 14.78 | 23,748 | +0.08(+0.53%) |
Aug 14, 2023 | 14.72 | 14.72 | 14.71 | 14.71 | 2,457 | -0.03(-0.20%) |
Aug 11, 2023 | 14.72 | 14.73 | 14.70 | 14.73 | 3,491 | +0.03(+0.20%) |
Aug 10, 2023 | 14.56 | 14.71 | 14.52 | 14.71 | 1,897 | +0.01(+0.03%) |
Aug 09, 2023 | 14.56 | 14.70 | 14.56 | 14.70 | 38,069 | -0.00(-0.00%) |
Aug 08, 2023 | 14.75 | 14.75 | 14.63 | 14.70 | 60,498 | +0.14(+0.97%) |
Aug 07, 2023 | 14.62 | 14.62 | 14.56 | 14.56 | 2,426 | -0.07(-0.50%) |
Aug 04, 2023 | 14.50 | 14.63 | 14.47 | 14.63 | 1,519 | +0.05(+0.37%) |
Aug 03, 2023 | 14.56 | 14.64 | 14.54 | 14.58 | 1,352 | -0.05(-0.34%) |
Aug 02, 2023 | 14.68 | 14.69 | 14.57 | 14.63 | 5,070 | +0.09(+0.63%) |
Aug 01, 2023 | 14.47 | 14.54 | 14.47 | 14.54 | 3,114 | +0.08(+0.59%) |
Jul 31, 2023 | 14.49 | 14.49 | 14.36 | 14.45 | 18,220 | -0.02(-0.14%) |
Jul 28, 2023 | 14.48 | 14.53 | 14.44 | 14.47 | 3,855 | -0.16(-1.08%) |
Jul 27, 2023 | 14.47 | 14.63 | 14.43 | 14.63 | 3,562 | +0.07(+0.50%) |
Jul 26, 2023 | 14.64 | 14.64 | 14.51 | 14.56 | 2,670 | -0.12(-0.81%) |
Jul 25, 2023 | 14.69 | 14.71 | 14.67 | 14.67 | 8,549 | +0.01(+0.04%) |
Jul 24, 2023 | 14.68 | 14.72 | 14.67 | 14.67 | 2,136 | -0.09(-0.62%) |
Jul 21, 2023 | 14.64 | 14.76 | 14.64 | 14.76 | 1,437 | +0.01(+0.04%) |
Jul 20, 2023 | 14.75 | 14.79 | 14.69 | 14.75 | 4,323 | +0.06(+0.43%) |
Jul 19, 2023 | 14.67 | 14.77 | 14.66 | 14.69 | 6,314 | -0.08(-0.53%) |
Jul 18, 2023 | 14.71 | 14.84 | 14.69 | 14.77 | 6,052 | -0.07(-0.49%) |
Jul 17, 2023 | 14.88 | 14.88 | 14.78 | 14.84 | 18,218 | +0.04(+0.30%) |
Jul 14, 2023 | 14.63 | 14.85 | 14.63 | 14.80 | 18,633 | +0.25(+1.69%) |
Jul 13, 2023 | 14.50 | 14.55 | 14.50 | 14.55 | 2,520 | +0.11(+0.76%) |
Jul 12, 2023 | 14.31 | 14.44 | 14.29 | 14.44 | 12,112 | +0.06(+0.41%) |
Jul 11, 2023 | 14.47 | 14.47 | 14.36 | 14.38 | 14,295 | -0.20(-1.37%) |
Jul 10, 2023 | 14.63 | 14.69 | 14.57 | 14.58 | 5,893 | -0.25(-1.71%) |
Jul 07, 2023 | 14.78 | 14.84 | 14.71 | 14.84 | 3,321 | +0.01(+0.10%) |
Jul 06, 2023 | 14.77 | 14.87 | 14.77 | 14.82 | 18,760 | +0.13(+0.86%) |
Jul 05, 2023 | 14.69 | 14.78 | 14.69 | 14.70 | 3,070 | +0.03(+0.23%) |
Jul 03, 2023 | 14.82 | 14.82 | 14.66 | 14.66 | 4,652 | -0.12(-0.82%) |
Jun 30, 2023 | 14.73 | 14.89 | 14.73 | 14.78 | 23,490 | -0.05(-0.32%) |
Jun 29, 2023 | 14.86 | 14.88 | 14.82 | 14.83 | 11,884 | -0.10(-0.69%) |
Jun 28, 2023 | 14.91 | 15.02 | 14.90 | 14.93 | 6,040 | +0.12(+0.82%) |
Jun 27, 2023 | 14.97 | 14.97 | 14.75 | 14.81 | 4,918 | -0.13(-0.86%) |
Jun 26, 2023 | 14.95 | 14.96 | 14.86 | 14.94 | 32,568 | -0.09(-0.61%) |
Jun 23, 2023 | 15.13 | 15.14 | 14.93 | 15.03 | 25,795 | -0.02(-0.12%) |
Jun 22, 2023 | 15.20 | 15.20 | 15.04 | 15.05 | 5,935 | -0.04(-0.29%) |
Jun 21, 2023 | 15.23 | 15.23 | 15.05 | 15.10 | 8,796 | -0.07(-0.44%) |
Jun 20, 2023 | 15.12 | 15.24 | 15.12 | 15.16 | 58,061 | +0.10(+0.64%) |
Jun 16, 2023 | 14.75 | 15.09 | 14.75 | 15.06 | 31,703 | +0.20(+1.37%) |
Jun 15, 2023 | 15.04 | 15.12 | 14.84 | 14.86 | 8,018 | -0.25(-1.66%) |
Jun 14, 2023 | 14.96 | 15.18 | 14.94 | 15.11 | 15,249 | +0.15(+0.98%) |
Jun 13, 2023 | 15.15 | 15.15 | 14.96 | 14.97 | 24,243 | -0.27(-1.76%) |
Jun 12, 2023 | 15.40 | 15.41 | 15.19 | 15.23 | 11,738 | -0.20(-1.28%) |
Jun 09, 2023 | 15.25 | 15.43 | 15.25 | 15.43 | 5,420 | +0.08(+0.52%) |
Jun 08, 2023 | 15.25 | 15.47 | 15.25 | 15.35 | 8,823 | +0.12(+0.78%) |
Jun 07, 2023 | 15.35 | 15.46 | 15.20 | 15.23 | 17,023 | -0.25(-1.63%) |
Jun 06, 2023 | 15.95 | 15.95 | 15.45 | 15.49 | 36,976 | -0.41(-2.59%) |
Jun 05, 2023 | 15.79 | 15.92 | 15.66 | 15.90 | 17,430 | +0.23(+1.45%) |
Jun 02, 2023 | 16.03 | 16.03 | 15.66 | 15.67 | 41,309 | -0.65(-3.98%) |