Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.29 | 10.73 | 10.29 | 10.63 | 153,185 | +0.17(+1.63%) |
May 30, 2024 | 10.27 | 10.52 | 10.27 | 10.46 | 89,092 | -0.02(-0.19%) |
May 29, 2024 | 10.51 | 10.51 | 10.45 | 10.48 | 67,655 | -0.17(-1.60%) |
May 28, 2024 | 10.74 | 10.75 | 10.31 | 10.65 | 63,337 | -0.07(-0.65%) |
May 24, 2024 | 10.89 | 11.06 | 10.72 | 10.72 | 100,800 | +0.19(+1.80%) |
May 23, 2024 | 10.40 | 10.55 | 10.29 | 10.53 | 90,146 | +0.10(+0.93%) |
May 22, 2024 | 10.37 | 10.51 | 10.29 | 10.43 | 65,105 | -0.10(-0.92%) |
May 21, 2024 | 10.58 | 10.58 | 10.44 | 10.53 | 60,304 | -0.07(-0.66%) |
May 20, 2024 | 10.92 | 10.92 | 10.25 | 10.60 | 38,387 | -0.20(-1.85%) |
May 17, 2024 | 10.86 | 11.00 | 10.77 | 10.80 | 112,759 | -0.12(-1.10%) |
May 16, 2024 | 11.20 | 11.20 | 10.91 | 10.92 | 50,510 | -0.23(-2.06%) |
May 15, 2024 | 10.99 | 11.15 | 10.96 | 11.15 | 85,606 | +0.16(+1.43%) |
May 14, 2024 | 11.25 | 11.25 | 10.88 | 10.99 | 112,786 | +0.21(+1.98%) |
May 13, 2024 | 10.50 | 10.85 | 10.50 | 10.78 | 109,286 | -0.06(-0.51%) |
May 10, 2024 | 10.53 | 10.88 | 10.53 | 10.84 | 24,449 | +0.06(+0.51%) |
May 09, 2024 | 10.70 | 10.78 | 10.68 | 10.78 | 61,124 | +0.17(+1.60%) |
May 08, 2024 | 10.53 | 10.62 | 10.51 | 10.61 | 48,387 | -0.00(-0.03%) |
May 07, 2024 | 10.62 | 10.71 | 10.60 | 10.61 | 172,154 | -0.09(-0.81%) |
May 06, 2024 | 10.66 | 10.76 | 10.63 | 10.70 | 50,311 | +0.06(+0.60%) |
May 03, 2024 | 10.65 | 10.65 | 10.57 | 10.64 | 51,289 | +0.09(+0.86%) |
May 02, 2024 | 10.46 | 10.57 | 10.44 | 10.54 | 55,773 | +0.20(+1.88%) |
May 01, 2024 | 10.33 | 10.44 | 10.30 | 10.35 | 57,075 | +0.12(+1.17%) |
Apr 30, 2024 | 9.940 | 10.30 | 9.940 | 10.23 | 56,266 | +0.02(+0.20%) |
Apr 29, 2024 | 10.09 | 10.21 | 10.00 | 10.21 | 195,070 | +0.26(+2.61%) |
Apr 26, 2024 | 9.800 | 10.31 | 9.800 | 9.950 | 199,554 | -0.06(-0.60%) |
Apr 25, 2024 | 9.945 | 10.02 | 9.920 | 10.01 | 194,837 | -0.14(-1.38%) |
Apr 24, 2024 | 10.10 | 10.31 | 9.960 | 10.15 | 412,577 | +0.30(+3.05%) |
Apr 23, 2024 | 9.710 | 9.850 | 9.600 | 9.850 | 216,050 | +0.03(+0.31%) |
Apr 22, 2024 | 9.530 | 10.00 | 9.530 | 9.820 | 159,931 | +0.25(+2.61%) |
Apr 19, 2024 | 9.562 | 9.582 | 9.539 | 9.570 | 79,599 | +0.24(+2.57%) |
Apr 18, 2024 | 9.370 | 9.510 | 9.310 | 9.330 | 170,550 | -0.22(-2.30%) |
Apr 17, 2024 | 9.580 | 9.580 | 9.480 | 9.550 | 190,249 | -0.19(-1.95%) |
Apr 16, 2024 | 9.725 | 9.750 | 9.680 | 9.740 | 315,191 | +0.09(+0.93%) |
Apr 15, 2024 | 9.650 | 9.890 | 9.570 | 9.650 | 115,133 | -0.07(-0.74%) |
Apr 12, 2024 | 9.750 | 9.980 | 9.690 | 9.722 | 167,361 | -0.01(-0.08%) |
Apr 11, 2024 | 9.410 | 9.740 | 9.410 | 9.730 | 204,270 | +0.02(+0.15%) |
Apr 10, 2024 | 10.18 | 10.18 | 9.690 | 9.715 | 80,598 | -0.30(-3.02%) |
Apr 09, 2024 | 10.11 | 10.15 | 9.998 | 10.02 | 144,907 | -0.16(-1.59%) |
Apr 08, 2024 | 9.980 | 10.33 | 9.980 | 10.18 | 167,628 | +0.13(+1.29%) |
Apr 05, 2024 | 10.00 | 10.05 | 10.00 | 10.05 | 58,646 | +0.13(+1.31%) |
Apr 04, 2024 | 9.760 | 9.970 | 9.760 | 9.920 | 135,781 | +0.13(+1.33%) |
Apr 03, 2024 | 10.07 | 10.07 | 9.780 | 9.790 | 87,284 | -0.14(-1.41%) |
Apr 02, 2024 | 10.22 | 10.22 | 9.900 | 9.930 | 101,234 | -0.08(-0.75%) |
Apr 01, 2024 | 10.11 | 10.11 | 9.990 | 10.01 | 190,215 | -0.29(-2.85%) |
Mar 28, 2024 | 10.30 | 10.33 | 10.25 | 10.30 | 193,592 | -0.15(-1.45%) |
Mar 27, 2024 | 10.25 | 10.64 | 10.25 | 10.45 | 127,268 | -0.08(-0.76%) |
Mar 26, 2024 | 10.25 | 10.78 | 10.25 | 10.53 | 167,332 | +0.18(+1.79%) |
Mar 25, 2024 | 10.36 | 10.50 | 10.34 | 10.35 | 113,436 | -0.14(-1.38%) |
Mar 22, 2024 | 10.54 | 10.82 | 10.42 | 10.49 | 122,841 | -0.26(-2.42%) |
Mar 21, 2024 | 10.62 | 10.75 | 10.55 | 10.75 | 110,776 | +0.22(+2.09%) |
Mar 20, 2024 | 10.68 | 10.68 | 10.40 | 10.53 | 73,323 | +0.03(+0.29%) |
Mar 19, 2024 | 10.75 | 10.75 | 10.41 | 10.50 | 96,313 | -0.23(-2.14%) |
Mar 18, 2024 | 10.71 | 10.77 | 10.71 | 10.73 | 74,163 | +0.19(+1.80%) |
Mar 15, 2024 | 10.51 | 10.56 | 10.51 | 10.54 | 116,507 | +0.13(+1.30%) |
Mar 14, 2024 | 10.23 | 10.68 | 10.23 | 10.40 | 54,604 | -0.52(-4.72%) |
Mar 13, 2024 | 11.03 | 11.05 | 10.91 | 10.92 | 27,446 | -0.05(-0.46%) |
Mar 12, 2024 | 10.88 | 10.97 | 10.87 | 10.97 | 80,849 | +0.24(+2.24%) |
Mar 11, 2024 | 10.90 | 10.90 | 10.69 | 10.73 | 90,463 | -0.02(-0.19%) |
Mar 08, 2024 | 10.50 | 10.81 | 10.50 | 10.75 | 208,041 | +0.48(+4.67%) |
Mar 07, 2024 | 10.22 | 10.27 | 10.20 | 10.27 | 129,716 | +0.08(+0.80%) |
Mar 06, 2024 | 10.05 | 10.25 | 10.00 | 10.19 | 89,808 | +0.12(+1.17%) |
Mar 05, 2024 | 10.00 | 10.12 | 10.00 | 10.07 | 190,657 | -0.25(-2.42%) |
Mar 04, 2024 | 10.10 | 10.39 | 9.900 | 10.32 | 268,738 | -0.05(-0.48%) |
Mar 01, 2024 | 11.02 | 11.02 | 10.27 | 10.37 | 47,950 | +0.01(+0.10%) |
Feb 29, 2024 | 10.06 | 10.72 | 10.06 | 10.36 | 165,011 | -0.05(-0.48%) |
Feb 28, 2024 | 10.84 | 10.84 | 10.25 | 10.41 | 50,054 | +0.09(+0.87%) |
Feb 27, 2024 | 10.32 | 10.35 | 10.30 | 10.32 | 88,657 | +0.00(+0.00%) |
Feb 26, 2024 | 9.860 | 10.33 | 9.860 | 10.32 | 78,113 | +0.09(+0.88%) |
Feb 23, 2024 | 10.00 | 10.30 | 10.00 | 10.23 | 54,630 | -0.00(-0.05%) |
Feb 22, 2024 | 10.22 | 10.24 | 10.17 | 10.23 | 71,778 | -0.04(-0.44%) |
Feb 21, 2024 | 10.36 | 10.60 | 10.26 | 10.28 | 83,792 | -0.14(-1.34%) |
Feb 20, 2024 | 10.88 | 10.88 | 10.37 | 10.42 | 136,079 | -0.17(-1.61%) |
Feb 16, 2024 | 10.27 | 10.63 | 10.27 | 10.59 | 167,529 | +0.06(+0.53%) |
Feb 15, 2024 | 10.70 | 10.70 | 10.36 | 10.53 | 83,741 | -0.36(-3.27%) |
Feb 14, 2024 | 11.32 | 11.32 | 10.83 | 10.89 | 95,051 | -0.02(-0.18%) |
Feb 13, 2024 | 11.15 | 11.15 | 10.84 | 10.91 | 137,316 | -0.19(-1.71%) |
Feb 12, 2024 | 11.15 | 11.15 | 11.00 | 11.10 | 85,874 | +0.06(+0.54%) |
Feb 09, 2024 | 10.60 | 11.04 | 10.60 | 11.04 | 65,598 | +0.18(+1.66%) |
Feb 08, 2024 | 10.72 | 10.90 | 10.72 | 10.86 | 70,356 | -0.14(-1.27%) |
Feb 07, 2024 | 11.00 | 11.00 | 10.96 | 11.00 | 61,686 | +0.10(+0.92%) |
Feb 06, 2024 | 10.86 | 10.90 | 10.70 | 10.90 | 88,656 | -0.58(-5.05%) |
Feb 05, 2024 | 11.43 | 11.66 | 11.39 | 11.48 | 575,031 | -0.02(-0.17%) |
Feb 02, 2024 | 11.78 | 11.82 | 11.41 | 11.50 | 58,773 | -0.34(-2.87%) |
Feb 01, 2024 | 11.80 | 11.87 | 11.77 | 11.84 | 61,423 | +0.10(+0.85%) |
Jan 31, 2024 | 11.87 | 11.91 | 11.74 | 11.74 | 30,048 | -0.04(-0.34%) |
Jan 30, 2024 | 11.84 | 11.86 | 11.78 | 11.78 | 28,366 | -0.13(-1.09%) |
Jan 29, 2024 | 11.72 | 11.91 | 11.68 | 11.91 | 44,575 | +0.21(+1.79%) |
Jan 26, 2024 | 11.73 | 12.00 | 11.70 | 11.70 | 92,697 | +0.03(+0.26%) |
Jan 25, 2024 | 11.51 | 11.91 | 11.51 | 11.67 | 46,158 | -0.18(-1.52%) |
Jan 24, 2024 | 11.82 | 11.89 | 11.82 | 11.85 | 67,262 | +0.11(+0.92%) |
Jan 23, 2024 | 12.00 | 12.00 | 11.69 | 11.74 | 95,298 | -0.11(-0.91%) |
Jan 22, 2024 | 11.88 | 11.89 | 11.83 | 11.85 | 101,782 | -0.04(-0.29%) |
Jan 19, 2024 | 11.83 | 11.91 | 11.77 | 11.88 | 49,320 | -0.12(-0.96%) |
Jan 18, 2024 | 12.00 | 12.03 | 11.94 | 12.00 | 179,053 | -0.09(-0.74%) |
Jan 17, 2024 | 12.40 | 12.50 | 12.04 | 12.09 | 83,346 | -0.51(-4.05%) |
Jan 16, 2024 | 12.65 | 12.67 | 12.60 | 12.60 | 52,824 | -0.26(-2.02%) |
Jan 12, 2024 | 13.13 | 13.13 | 12.84 | 12.86 | 24,746 | -0.27(-2.06%) |
Jan 11, 2024 | 13.00 | 13.15 | 13.00 | 13.13 | 46,712 | +0.12(+0.92%) |
Jan 10, 2024 | 12.81 | 13.07 | 12.71 | 13.01 | 41,480 | +0.14(+1.09%) |
Jan 09, 2024 | 12.70 | 12.91 | 12.64 | 12.87 | 78,501 | +0.20(+1.58%) |
Jan 08, 2024 | 13.14 | 13.14 | 12.62 | 12.67 | 55,500 | +0.08(+0.64%) |
Jan 05, 2024 | 12.95 | 12.95 | 12.38 | 12.59 | 54,633 | +0.22(+1.74%) |
Jan 04, 2024 | 12.11 | 12.48 | 11.87 | 12.37 | 106,092 | +0.19(+1.60%) |
Jan 03, 2024 | 12.20 | 12.31 | 12.16 | 12.18 | 107,894 | -0.18(-1.42%) |
Jan 02, 2024 | 12.28 | 12.55 | 12.26 | 12.36 | 47,483 | -0.06(-0.46%) |
Dec 29, 2023 | 11.88 | 12.43 | 11.88 | 12.41 | 33,280 | +0.01(+0.10%) |
Dec 28, 2023 | 12.35 | 12.44 | 12.35 | 12.40 | 50,076 | +0.13(+1.06%) |
Dec 27, 2023 | 12.21 | 12.28 | 12.21 | 12.27 | 23,213 | -0.04(-0.28%) |
Dec 26, 2023 | 12.06 | 12.32 | 12.06 | 12.30 | 70,865 | +0.02(+0.12%) |
Dec 22, 2023 | 12.30 | 12.34 | 12.25 | 12.29 | 34,385 | +0.08(+0.66%) |
Dec 21, 2023 | 12.06 | 12.22 | 12.06 | 12.21 | 83,155 | +0.11(+0.91%) |
Dec 20, 2023 | 12.32 | 12.40 | 12.10 | 12.10 | 60,024 | -0.22(-1.79%) |
Dec 19, 2023 | 12.33 | 12.37 | 12.32 | 12.32 | 55,136 | -0.06(-0.48%) |
Dec 18, 2023 | 12.50 | 12.75 | 12.32 | 12.38 | 61,491 | -0.17(-1.35%) |
Dec 15, 2023 | 12.73 | 12.79 | 12.55 | 12.55 | 34,170 | -0.39(-3.01%) |
Dec 14, 2023 | 12.95 | 12.99 | 12.54 | 12.94 | 58,184 | +0.04(+0.31%) |
Dec 13, 2023 | 12.67 | 13.11 | 12.51 | 12.90 | 115,445 | -0.02(-0.15%) |
Dec 12, 2023 | 12.85 | 13.57 | 12.85 | 12.92 | 67,748 | -0.07(-0.54%) |
Dec 11, 2023 | 12.64 | 13.38 | 12.58 | 12.99 | 111,270 | +0.25(+1.96%) |
Dec 08, 2023 | 12.51 | 12.85 | 12.51 | 12.74 | 30,733 | -0.10(-0.78%) |
Dec 07, 2023 | 12.68 | 12.90 | 12.68 | 12.84 | 91,160 | +0.23(+1.82%) |
Dec 06, 2023 | 12.74 | 12.90 | 12.60 | 12.61 | 55,677 | +0.00(+0.00%) |
Dec 05, 2023 | 12.71 | 12.90 | 12.56 | 12.61 | 113,762 | -0.04(-0.32%) |
Dec 04, 2023 | 12.46 | 13.16 | 12.46 | 12.65 | 118,403 | -0.44(-3.36%) |
Dec 01, 2023 | 12.56 | 13.09 | 12.56 | 13.09 | 108,378 | +0.19(+1.47%) |
Nov 30, 2023 | 13.10 | 13.10 | 12.71 | 12.90 | 79,422 | +0.11(+0.86%) |
Nov 29, 2023 | 13.18 | 13.18 | 12.78 | 12.79 | 39,208 | -0.16(-1.24%) |
Nov 28, 2023 | 12.46 | 13.00 | 12.46 | 12.95 | 50,346 | +0.07(+0.54%) |
Nov 27, 2023 | 12.90 | 12.98 | 12.85 | 12.88 | 47,783 | -0.05(-0.39%) |
Nov 24, 2023 | 12.57 | 13.03 | 12.57 | 12.93 | 42,096 | +0.08(+0.62%) |
Nov 22, 2023 | 12.95 | 13.05 | 12.84 | 12.85 | 32,934 | -0.20(-1.53%) |
Nov 21, 2023 | 12.98 | 13.05 | 12.92 | 13.05 | 59,411 | +0.10(+0.77%) |
Nov 20, 2023 | 12.72 | 12.98 | 12.62 | 12.95 | 66,957 | +0.00(+0.00%) |
Nov 17, 2023 | 12.46 | 12.98 | 12.46 | 12.95 | 45,431 | +0.22(+1.73%) |
Nov 16, 2023 | 12.80 | 12.95 | 12.73 | 12.73 | 46,024 | -0.33(-2.53%) |
Nov 15, 2023 | 13.07 | 13.20 | 12.96 | 13.06 | 32,072 | -0.03(-0.23%) |
Nov 14, 2023 | 13.11 | 13.30 | 13.01 | 13.09 | 52,613 | +0.09(+0.69%) |
Nov 13, 2023 | 12.80 | 13.10 | 12.80 | 13.00 | 99,353 | +0.10(+0.78%) |
Nov 10, 2023 | 13.10 | 13.10 | 12.80 | 12.90 | 84,439 | -0.20(-1.53%) |
Nov 09, 2023 | 12.87 | 13.27 | 12.87 | 13.10 | 67,932 | -0.07(-0.53%) |
Nov 08, 2023 | 13.31 | 13.39 | 13.00 | 13.17 | 56,385 | +0.18(+1.39%) |
Nov 07, 2023 | 12.92 | 13.11 | 12.86 | 12.99 | 47,982 | -0.52(-3.85%) |
Nov 06, 2023 | 13.54 | 13.55 | 13.27 | 13.51 | 75,922 | -0.34(-2.45%) |
Nov 03, 2023 | 13.36 | 13.85 | 13.24 | 13.85 | 61,250 | +0.30(+2.25%) |
Nov 02, 2023 | 13.43 | 13.59 | 13.21 | 13.54 | 40,567 | +0.29(+2.23%) |
Nov 01, 2023 | 13.15 | 13.42 | 13.03 | 13.25 | 73,347 | +0.02(+0.15%) |
Oct 31, 2023 | 13.13 | 13.28 | 13.05 | 13.23 | 45,375 | +0.23(+1.77%) |
Oct 30, 2023 | 13.31 | 13.31 | 12.87 | 13.00 | 114,605 | -0.23(-1.74%) |
Oct 27, 2023 | 13.83 | 13.83 | 13.23 | 13.23 | 34,589 | -0.20(-1.49%) |
Oct 26, 2023 | 13.34 | 13.99 | 13.34 | 13.43 | 49,006 | -0.07(-0.52%) |
Oct 25, 2023 | 13.70 | 13.70 | 13.50 | 13.50 | 27,643 | -0.20(-1.46%) |
Oct 24, 2023 | 13.73 | 13.98 | 13.59 | 13.70 | 64,206 | +0.19(+1.41%) |
Oct 23, 2023 | 13.90 | 13.90 | 13.39 | 13.51 | 78,044 | +0.15(+1.12%) |
Oct 20, 2023 | 13.03 | 13.80 | 13.03 | 13.36 | 49,391 | -0.16(-1.18%) |
Oct 19, 2023 | 14.21 | 14.21 | 13.50 | 13.52 | 43,231 | -0.35(-2.49%) |
Oct 18, 2023 | 13.90 | 14.42 | 13.82 | 13.87 | 34,945 | +0.13(+0.98%) |
Oct 17, 2023 | 14.20 | 14.20 | 13.65 | 13.73 | 71,129 | -0.28(-2.00%) |
Oct 16, 2023 | 13.60 | 14.01 | 13.60 | 14.01 | 55,380 | +0.32(+2.34%) |
Oct 13, 2023 | 14.08 | 14.08 | 13.65 | 13.69 | 68,098 | -0.39(-2.77%) |
Oct 12, 2023 | 14.40 | 14.40 | 13.65 | 14.08 | 58,639 | +0.31(+2.25%) |
Oct 11, 2023 | 14.22 | 14.22 | 13.37 | 13.77 | 29,640 | +0.00(+0.00%) |
Oct 10, 2023 | 13.89 | 13.89 | 13.65 | 13.77 | 109,476 | -0.05(-0.36%) |
Oct 09, 2023 | 13.31 | 14.00 | 13.31 | 13.82 | 49,350 | +0.04(+0.33%) |
Oct 06, 2023 | 13.76 | 13.94 | 13.42 | 13.78 | 41,250 | +0.08(+0.58%) |
Oct 05, 2023 | 13.71 | 13.84 | 13.58 | 13.70 | 29,845 | +0.14(+1.00%) |
Oct 04, 2023 | 13.59 | 13.71 | 13.51 | 13.56 | 32,901 | +0.17(+1.27%) |
Oct 03, 2023 | 13.50 | 13.66 | 13.39 | 13.39 | 46,526 | -0.21(-1.54%) |
Oct 02, 2023 | 14.13 | 14.13 | 13.57 | 13.60 | 55,120 | -0.27(-1.95%) |
Sep 29, 2023 | 13.88 | 14.11 | 13.73 | 13.87 | 39,366 | +0.01(+0.07%) |
Sep 28, 2023 | 13.89 | 14.17 | 13.61 | 13.86 | 61,854 | -0.10(-0.72%) |
Sep 27, 2023 | 13.66 | 14.20 | 13.66 | 13.96 | 60,719 | +0.36(+2.65%) |
Sep 26, 2023 | 13.95 | 14.14 | 13.59 | 13.60 | 35,076 | -0.75(-5.23%) |
Sep 25, 2023 | 14.04 | 14.46 | 14.35 | 14.35 | 63,643 | +0.09(+0.63%) |
Sep 22, 2023 | 14.02 | 14.65 | 14.02 | 14.26 | 40,828 | +0.01(+0.07%) |
Sep 21, 2023 | 14.38 | 14.85 | 14.25 | 14.25 | 61,894 | -0.65(-4.36%) |
Sep 20, 2023 | 15.10 | 15.38 | 14.88 | 14.90 | 15,601 | -0.13(-0.86%) |
Sep 19, 2023 | 15.11 | 15.44 | 14.82 | 15.03 | 38,047 | -0.06(-0.36%) |
Sep 18, 2023 | 14.78 | 15.42 | 14.78 | 15.09 | 37,103 | +0.02(+0.10%) |
Sep 15, 2023 | 15.20 | 15.30 | 15.00 | 15.07 | 25,482 | -0.22(-1.44%) |
Sep 14, 2023 | 15.15 | 15.29 | 15.15 | 15.29 | 29,710 | +0.14(+0.92%) |
Sep 13, 2023 | 14.80 | 15.61 | 14.80 | 15.15 | 12,411 | +0.09(+0.60%) |
Sep 12, 2023 | 14.95 | 15.17 | 14.95 | 15.06 | 37,734 | -0.22(-1.44%) |
Sep 11, 2023 | 15.01 | 15.42 | 15.00 | 15.28 | 57,389 | +0.07(+0.46%) |
Sep 08, 2023 | 15.00 | 15.22 | 15.00 | 15.21 | 48,080 | +0.06(+0.40%) |
Sep 07, 2023 | 14.78 | 15.66 | 14.78 | 15.15 | 48,579 | -0.10(-0.66%) |
Sep 06, 2023 | 15.42 | 15.43 | 15.25 | 15.25 | 20,642 | -0.17(-1.10%) |
Sep 05, 2023 | 15.37 | 15.76 | 15.37 | 15.42 | 50,657 | -0.08(-0.52%) |
Sep 01, 2023 | 15.69 | 15.93 | 15.31 | 15.50 | 29,234 | -0.34(-2.15%) |
Aug 31, 2023 | 15.32 | 15.84 | 15.32 | 15.84 | 39,798 | +0.39(+2.56%) |
Aug 30, 2023 | 15.57 | 15.57 | 15.33 | 15.45 | 16,324 | +0.11(+0.68%) |
Aug 29, 2023 | 15.32 | 15.66 | 15.26 | 15.34 | 26,600 | -0.14(-0.90%) |
Aug 28, 2023 | 15.50 | 15.50 | 15.30 | 15.48 | 51,307 | -0.08(-0.51%) |
Aug 25, 2023 | 15.67 | 15.84 | 15.50 | 15.56 | 18,963 | +0.01(+0.06%) |
Aug 24, 2023 | 15.60 | 16.15 | 15.55 | 15.55 | 38,574 | -0.31(-1.95%) |
Aug 23, 2023 | 16.25 | 16.25 | 15.69 | 15.86 | 36,820 | +0.20(+1.24%) |
Aug 22, 2023 | 15.70 | 15.75 | 15.51 | 15.66 | 45,133 | -0.76(-4.60%) |
Aug 21, 2023 | 16.50 | 16.85 | 16.23 | 16.42 | 87,905 | +0.62(+3.92%) |
Aug 18, 2023 | 15.22 | 16.00 | 15.22 | 15.80 | 55,494 | +0.10(+0.64%) |
Aug 17, 2023 | 15.33 | 16.11 | 15.33 | 15.70 | 45,538 | -0.32(-2.00%) |
Aug 16, 2023 | 16.23 | 16.25 | 15.93 | 16.02 | 22,779 | -0.22(-1.35%) |
Aug 15, 2023 | 16.30 | 16.46 | 16.23 | 16.24 | 29,886 | -0.23(-1.40%) |
Aug 14, 2023 | 16.15 | 16.50 | 16.00 | 16.47 | 21,454 | +0.05(+0.30%) |
Aug 11, 2023 | 15.87 | 16.45 | 15.87 | 16.42 | 63,604 | -0.04(-0.21%) |
Aug 10, 2023 | 16.27 | 16.54 | 16.27 | 16.46 | 24,053 | +0.10(+0.58%) |
Aug 09, 2023 | 16.01 | 16.50 | 16.01 | 16.36 | 49,974 | +0.14(+0.86%) |
Aug 08, 2023 | 16.68 | 16.71 | 16.10 | 16.22 | 79,782 | +0.10(+0.62%) |
Aug 07, 2023 | 16.03 | 16.12 | 15.94 | 16.12 | 59,209 | +0.37(+2.36%) |
Aug 04, 2023 | 16.03 | 16.03 | 15.70 | 15.75 | 23,308 | -0.10(-0.64%) |
Aug 03, 2023 | 15.88 | 15.89 | 15.80 | 15.85 | 32,773 | -0.03(-0.19%) |
Aug 02, 2023 | 16.41 | 16.41 | 15.84 | 15.88 | 26,058 | +0.07(+0.44%) |
Aug 01, 2023 | 15.72 | 16.12 | 15.72 | 15.81 | 27,825 | -0.00(-0.02%) |
Jul 31, 2023 | 16.00 | 16.00 | 15.76 | 15.81 | 20,900 | -0.27(-1.66%) |
Jul 28, 2023 | 15.87 | 16.09 | 15.87 | 16.08 | 46,375 | +0.19(+1.20%) |
Jul 27, 2023 | 15.96 | 16.02 | 15.84 | 15.89 | 32,139 | +0.00(+0.00%) |
Jul 26, 2023 | 15.85 | 15.89 | 15.77 | 15.89 | 19,065 | +0.06(+0.38%) |
Jul 25, 2023 | 16.00 | 16.00 | 15.75 | 15.83 | 35,743 | -0.20(-1.25%) |
Jul 24, 2023 | 16.50 | 16.50 | 16.03 | 16.03 | 34,446 | -0.10(-0.62%) |
Jul 21, 2023 | 15.73 | 16.47 | 15.73 | 16.13 | 28,533 | -0.07(-0.43%) |
Jul 20, 2023 | 16.65 | 16.65 | 16.16 | 16.20 | 33,428 | -0.17(-1.04%) |
Jul 19, 2023 | 16.68 | 16.68 | 16.14 | 16.37 | 48,084 | +0.12(+0.74%) |
Jul 18, 2023 | 16.31 | 16.31 | 16.12 | 16.25 | 42,276 | +0.44(+2.81%) |
Jul 17, 2023 | 16.24 | 16.24 | 15.71 | 15.81 | 31,774 | -0.32(-2.01%) |
Jul 14, 2023 | 15.80 | 16.17 | 15.76 | 16.13 | 59,752 | +0.36(+2.28%) |
Jul 13, 2023 | 15.70 | 15.79 | 15.04 | 15.77 | 37,196 | +0.45(+2.94%) |
Jul 12, 2023 | 14.61 | 15.70 | 14.61 | 15.32 | 54,510 | -0.37(-2.36%) |
Jul 11, 2023 | 15.62 | 16.40 | 15.62 | 15.69 | 73,623 | -0.70(-4.27%) |
Jul 10, 2023 | 17.00 | 17.00 | 16.28 | 16.39 | 144,513 | -0.41(-2.44%) |
Jul 07, 2023 | 18.87 | 18.87 | 16.72 | 16.80 | 508,256 | -0.29(-1.67%) |
Jul 06, 2023 | 17.79 | 17.79 | 16.92 | 17.09 | 132,184 | +0.03(+0.15%) |
Jul 05, 2023 | 17.87 | 17.88 | 17.05 | 17.06 | 41,593 | +0.06(+0.33%) |
Jul 03, 2023 | 17.04 | 17.04 | 17.00 | 17.00 | 29,789 | +0.05(+0.31%) |
Jun 30, 2023 | 16.91 | 16.99 | 16.82 | 16.95 | 45,998 | +0.18(+1.04%) |
Jun 29, 2023 | 16.73 | 17.08 | 16.73 | 16.77 | 59,865 | +0.16(+0.99%) |
Jun 28, 2023 | 16.61 | 16.63 | 16.45 | 16.61 | 35,933 | +0.28(+1.71%) |
Jun 27, 2023 | 16.56 | 16.56 | 16.25 | 16.33 | 57,677 | -0.36(-2.16%) |
Jun 26, 2023 | 16.00 | 16.74 | 15.97 | 16.69 | 93,064 | -0.05(-0.30%) |
Jun 23, 2023 | 16.77 | 17.15 | 16.73 | 16.74 | 124,932 | +0.10(+0.60%) |
Jun 22, 2023 | 16.82 | 16.82 | 16.51 | 16.64 | 198,674 | -0.58(-3.37%) |
Jun 21, 2023 | 16.90 | 17.23 | 16.79 | 17.22 | 93,586 | +0.28(+1.67%) |
Jun 20, 2023 | 17.33 | 17.33 | 16.90 | 16.94 | 53,793 | -0.11(-0.65%) |
Jun 16, 2023 | 17.13 | 17.16 | 16.91 | 17.05 | 119,631 | +0.10(+0.59%) |
Jun 15, 2023 | 16.70 | 17.50 | 16.70 | 16.95 | 62,235 | -1.00(-5.59%) |
Jun 14, 2023 | 18.20 | 18.20 | 17.64 | 17.95 | 46,539 | -0.79(-4.22%) |
Jun 13, 2023 | 19.18 | 19.18 | 18.71 | 18.74 | 173,358 | -0.72(-3.70%) |
Jun 12, 2023 | 20.16 | 20.16 | 19.40 | 19.46 | 156,425 | -0.54(-2.70%) |
Jun 09, 2023 | 19.78 | 21.00 | 18.98 | 20.00 | 197,868 | +1.35(+7.24%) |
Jun 08, 2023 | 18.74 | 18.74 | 18.39 | 18.65 | 107,083 | +1.18(+6.75%) |
Jun 07, 2023 | 17.20 | 17.53 | 17.09 | 17.47 | 104,273 | -0.09(-0.51%) |
Jun 06, 2023 | 17.20 | 17.75 | 17.20 | 17.56 | 140,527 | +0.02(+0.11%) |
Jun 05, 2023 | 18.00 | 18.00 | 17.49 | 17.54 | 55,889 | +0.43(+2.51%) |
Jun 02, 2023 | 16.95 | 17.18 | 16.95 | 17.11 | 125,004 | +0.65(+3.96%) |