Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.04 | 15.49 | 14.90 | 15.36 | 249,153 | +0.31(+2.06%) |
May 30, 2024 | 15.18 | 15.18 | 14.97 | 15.05 | 118,429 | -0.20(-1.31%) |
May 29, 2024 | 15.69 | 15.69 | 15.16 | 15.25 | 74,688 | -0.22(-1.42%) |
May 28, 2024 | 15.37 | 15.47 | 15.20 | 15.47 | 152,613 | +0.33(+2.18%) |
May 24, 2024 | 15.10 | 15.14 | 14.58 | 15.14 | 154,978 | +0.31(+2.09%) |
May 23, 2024 | 15.29 | 15.30 | 14.83 | 14.83 | 106,188 | -0.29(-1.92%) |
May 22, 2024 | 15.17 | 15.25 | 15.08 | 15.12 | 171,420 | -0.37(-2.39%) |
May 21, 2024 | 15.51 | 15.59 | 15.44 | 15.49 | 25,711 | -0.09(-0.58%) |
May 20, 2024 | 15.67 | 15.73 | 15.56 | 15.58 | 53,357 | +0.39(+2.57%) |
May 17, 2024 | 15.04 | 15.21 | 15.04 | 15.19 | 92,888 | +0.17(+1.13%) |
May 16, 2024 | 14.74 | 15.18 | 14.74 | 15.02 | 47,300 | -0.47(-3.03%) |
May 15, 2024 | 15.26 | 15.49 | 15.20 | 15.49 | 41,098 | +0.31(+2.04%) |
May 14, 2024 | 15.56 | 15.56 | 14.69 | 15.18 | 61,693 | -0.22(-1.43%) |
May 13, 2024 | 15.40 | 15.46 | 15.06 | 15.40 | 52,750 | +0.06(+0.39%) |
May 10, 2024 | 15.11 | 15.54 | 15.11 | 15.34 | 33,459 | +0.03(+0.20%) |
May 09, 2024 | 15.17 | 15.34 | 15.17 | 15.31 | 33,456 | +0.13(+0.86%) |
May 08, 2024 | 14.99 | 15.19 | 14.99 | 15.18 | 39,337 | -0.02(-0.13%) |
May 07, 2024 | 15.16 | 15.30 | 15.14 | 15.20 | 53,937 | -0.09(-0.59%) |
May 06, 2024 | 15.37 | 15.37 | 15.13 | 15.29 | 39,953 | +0.16(+1.06%) |
May 03, 2024 | 15.52 | 15.75 | 15.10 | 15.13 | 24,499 | -0.04(-0.26%) |
May 02, 2024 | 14.94 | 15.17 | 14.94 | 15.17 | 38,911 | +0.54(+3.69%) |
May 01, 2024 | 14.85 | 14.92 | 14.58 | 14.63 | 33,771 | -0.34(-2.27%) |
Apr 30, 2024 | 15.21 | 15.27 | 14.96 | 14.97 | 107,378 | -0.30(-1.96%) |
Apr 29, 2024 | 15.33 | 15.47 | 15.17 | 15.27 | 56,696 | +0.06(+0.39%) |
Apr 26, 2024 | 15.27 | 15.74 | 15.06 | 15.21 | 38,222 | -0.03(-0.20%) |
Apr 25, 2024 | 14.80 | 15.24 | 14.80 | 15.24 | 35,488 | -0.28(-1.80%) |
Apr 24, 2024 | 15.52 | 15.60 | 15.40 | 15.52 | 20,913 | -0.14(-0.89%) |
Apr 23, 2024 | 15.49 | 15.66 | 15.48 | 15.66 | 29,898 | +0.14(+0.90%) |
Apr 22, 2024 | 15.42 | 15.60 | 15.39 | 15.52 | 30,708 | -0.06(-0.39%) |
Apr 19, 2024 | 15.51 | 15.66 | 15.44 | 15.58 | 28,816 | +0.38(+2.50%) |
Apr 18, 2024 | 15.28 | 15.31 | 15.16 | 15.20 | 32,995 | -0.29(-1.87%) |
Apr 17, 2024 | 15.97 | 15.97 | 15.37 | 15.49 | 35,006 | -0.59(-3.67%) |
Apr 16, 2024 | 15.97 | 16.08 | 15.92 | 16.08 | 64,542 | -0.51(-3.07%) |
Apr 15, 2024 | 17.42 | 17.42 | 16.54 | 16.59 | 61,442 | -0.15(-0.90%) |
Apr 12, 2024 | 16.89 | 17.33 | 16.74 | 16.74 | 70,748 | -0.18(-1.03%) |
Apr 11, 2024 | 17.17 | 17.17 | 16.48 | 16.91 | 61,068 | +0.77(+4.78%) |
Apr 10, 2024 | 16.15 | 16.16 | 15.92 | 16.14 | 29,437 | +0.12(+0.76%) |
Apr 09, 2024 | 16.19 | 16.21 | 15.66 | 16.02 | 18,086 | -0.26(-1.58%) |
Apr 08, 2024 | 16.32 | 16.32 | 16.14 | 16.28 | 21,415 | -0.14(-0.85%) |
Apr 05, 2024 | 16.23 | 16.42 | 16.22 | 16.42 | 26,200 | +0.22(+1.36%) |
Apr 04, 2024 | 16.32 | 16.35 | 16.15 | 16.20 | 79,808 | +0.23(+1.44%) |
Apr 03, 2024 | 15.88 | 16.05 | 15.84 | 15.97 | 95,441 | +0.61(+3.97%) |
Apr 02, 2024 | 15.26 | 15.38 | 15.26 | 15.36 | 23,139 | +0.32(+2.15%) |
Apr 01, 2024 | 14.97 | 15.08 | 14.94 | 15.04 | 40,019 | -0.14(-0.95%) |
Mar 28, 2024 | 15.29 | 15.34 | 15.18 | 15.18 | 149,344 | +0.26(+1.74%) |
Mar 27, 2024 | 14.42 | 15.05 | 14.42 | 14.92 | 357,409 | +0.01(+0.07%) |
Mar 26, 2024 | 14.97 | 15.00 | 14.89 | 14.91 | 104,810 | -0.16(-1.06%) |
Mar 25, 2024 | 15.00 | 15.16 | 15.00 | 15.07 | 100,795 | +0.05(+0.33%) |
Mar 22, 2024 | 15.11 | 15.11 | 14.79 | 15.02 | 61,544 | -0.13(-0.86%) |
Mar 21, 2024 | 15.17 | 15.31 | 15.07 | 15.15 | 63,227 | +0.02(+0.13%) |
Mar 20, 2024 | 15.12 | 15.13 | 14.93 | 15.13 | 29,512 | -0.12(-0.79%) |
Mar 19, 2024 | 15.11 | 15.25 | 15.06 | 15.25 | 32,621 | +0.38(+2.56%) |
Mar 18, 2024 | 14.72 | 14.91 | 14.71 | 14.87 | 36,958 | +0.12(+0.81%) |
Mar 15, 2024 | 14.75 | 14.82 | 14.73 | 14.75 | 39,859 | +0.45(+3.15%) |
Mar 14, 2024 | 14.23 | 14.36 | 14.16 | 14.30 | 29,819 | +0.33(+2.36%) |
Mar 13, 2024 | 13.90 | 14.03 | 13.89 | 13.97 | 48,623 | +0.00(+0.00%) |
Mar 12, 2024 | 13.93 | 14.03 | 13.81 | 13.97 | 66,194 | +0.07(+0.50%) |
Mar 11, 2024 | 13.86 | 13.95 | 13.51 | 13.90 | 92,301 | -0.54(-3.74%) |
Mar 08, 2024 | 14.53 | 14.63 | 14.35 | 14.44 | 48,461 | -0.05(-0.35%) |
Mar 07, 2024 | 14.45 | 14.56 | 14.44 | 14.49 | 29,503 | +0.08(+0.56%) |
Mar 06, 2024 | 14.45 | 14.59 | 14.35 | 14.41 | 63,982 | +0.46(+3.28%) |
Mar 05, 2024 | 14.02 | 14.09 | 13.92 | 13.95 | 32,461 | +0.26(+1.91%) |
Mar 04, 2024 | 13.85 | 13.85 | 13.66 | 13.69 | 47,820 | -0.20(-1.44%) |
Mar 01, 2024 | 13.80 | 13.96 | 13.74 | 13.89 | 54,188 | +0.60(+4.51%) |
Feb 29, 2024 | 13.38 | 13.44 | 13.29 | 13.29 | 74,103 | +0.13(+0.99%) |
Feb 28, 2024 | 13.26 | 13.30 | 13.16 | 13.16 | 35,322 | -0.11(-0.83%) |
Feb 27, 2024 | 13.21 | 13.31 | 13.21 | 13.27 | 51,121 | +0.02(+0.15%) |
Feb 26, 2024 | 13.18 | 13.35 | 13.14 | 13.25 | 62,133 | +0.03(+0.23%) |
Feb 23, 2024 | 13.33 | 13.35 | 13.22 | 13.22 | 57,608 | -0.19(-1.42%) |
Feb 22, 2024 | 13.38 | 13.45 | 13.35 | 13.41 | 28,245 | +0.17(+1.28%) |
Feb 21, 2024 | 13.15 | 13.24 | 13.15 | 13.24 | 258,446 | -0.15(-1.12%) |
Feb 20, 2024 | 13.96 | 13.96 | 12.94 | 13.39 | 177,773 | +0.22(+1.67%) |
Feb 16, 2024 | 13.15 | 13.34 | 13.15 | 13.17 | 40,741 | +0.06(+0.43%) |
Feb 15, 2024 | 12.94 | 13.15 | 12.94 | 13.11 | 77,965 | -0.01(-0.10%) |
Feb 14, 2024 | 13.21 | 13.24 | 13.06 | 13.13 | 55,818 | -0.15(-1.15%) |
Feb 13, 2024 | 13.24 | 13.38 | 13.21 | 13.28 | 71,844 | -0.29(-2.14%) |
Feb 12, 2024 | 13.68 | 13.76 | 13.48 | 13.57 | 52,383 | +0.00(+0.00%) |
Feb 09, 2024 | 13.32 | 13.59 | 13.32 | 13.57 | 38,913 | -0.04(-0.29%) |
Feb 08, 2024 | 13.48 | 13.64 | 13.45 | 13.61 | 57,891 | -0.14(-1.02%) |
Feb 07, 2024 | 14.22 | 14.22 | 13.64 | 13.75 | 33,786 | +0.40(+3.00%) |
Feb 06, 2024 | 13.31 | 13.38 | 13.29 | 13.35 | 54,430 | -0.22(-1.66%) |
Feb 05, 2024 | 13.47 | 13.64 | 13.41 | 13.57 | 112,900 | -0.03(-0.18%) |
Feb 02, 2024 | 13.52 | 13.61 | 13.40 | 13.60 | 134,059 | +0.01(+0.07%) |
Feb 01, 2024 | 13.92 | 13.95 | 13.48 | 13.59 | 294,927 | +0.04(+0.30%) |
Jan 31, 2024 | 13.84 | 13.88 | 13.54 | 13.55 | 85,663 | -0.41(-2.94%) |
Jan 30, 2024 | 13.88 | 13.96 | 13.77 | 13.96 | 31,270 | +0.07(+0.50%) |
Jan 29, 2024 | 13.85 | 13.89 | 13.74 | 13.89 | 38,786 | +0.29(+2.13%) |
Jan 26, 2024 | 13.55 | 13.60 | 13.36 | 13.60 | 42,275 | -0.08(-0.58%) |
Jan 25, 2024 | 13.44 | 13.68 | 13.41 | 13.68 | 61,813 | +0.11(+0.81%) |
Jan 24, 2024 | 13.58 | 13.68 | 13.52 | 13.57 | 57,850 | +0.19(+1.42%) |
Jan 23, 2024 | 13.20 | 13.42 | 13.20 | 13.38 | 41,695 | -0.29(-2.12%) |
Jan 22, 2024 | 13.57 | 13.76 | 13.57 | 13.67 | 114,161 | +0.21(+1.52%) |
Jan 19, 2024 | 13.47 | 13.50 | 13.42 | 13.46 | 60,256 | -0.12(-0.85%) |
Jan 18, 2024 | 13.47 | 13.62 | 13.43 | 13.58 | 96,153 | +0.17(+1.27%) |
Jan 17, 2024 | 13.49 | 13.56 | 13.37 | 13.41 | 61,169 | -0.53(-3.80%) |
Jan 16, 2024 | 14.01 | 14.06 | 13.88 | 13.94 | 49,669 | +0.16(+1.16%) |
Jan 12, 2024 | 13.78 | 14.02 | 13.73 | 13.78 | 55,082 | +0.18(+1.32%) |
Jan 11, 2024 | 13.82 | 13.82 | 13.37 | 13.60 | 49,755 | +0.25(+1.87%) |
Jan 10, 2024 | 13.58 | 13.88 | 13.33 | 13.35 | 79,118 | -0.25(-1.84%) |
Jan 09, 2024 | 13.62 | 13.73 | 13.55 | 13.60 | 46,788 | -0.07(-0.51%) |
Jan 08, 2024 | 13.58 | 13.69 | 13.44 | 13.67 | 63,796 | -0.10(-0.73%) |
Jan 05, 2024 | 14.19 | 14.19 | 13.67 | 13.77 | 35,195 | +0.20(+1.47%) |
Jan 04, 2024 | 13.70 | 13.70 | 13.50 | 13.57 | 112,204 | +0.10(+0.74%) |
Jan 03, 2024 | 13.13 | 13.47 | 13.13 | 13.47 | 139,047 | +0.18(+1.35%) |
Jan 02, 2024 | 13.37 | 13.38 | 13.10 | 13.29 | 31,300 | -0.07(-0.49%) |
Dec 29, 2023 | 13.45 | 13.45 | 13.35 | 13.36 | 34,997 | +0.05(+0.35%) |
Dec 28, 2023 | 13.48 | 13.59 | 13.31 | 13.31 | 42,140 | -0.35(-2.56%) |
Dec 27, 2023 | 14.27 | 14.27 | 13.62 | 13.66 | 29,273 | -0.26(-1.89%) |
Dec 26, 2023 | 13.77 | 13.96 | 13.76 | 13.92 | 46,097 | +0.43(+3.21%) |
Dec 22, 2023 | 13.62 | 13.65 | 13.47 | 13.49 | 21,481 | -0.05(-0.37%) |
Dec 21, 2023 | 13.45 | 13.54 | 13.38 | 13.54 | 82,320 | +0.19(+1.42%) |
Dec 20, 2023 | 13.04 | 13.62 | 13.04 | 13.35 | 80,073 | -0.08(-0.60%) |
Dec 19, 2023 | 13.38 | 13.48 | 13.31 | 13.43 | 142,337 | +0.07(+0.52%) |
Dec 18, 2023 | 13.45 | 13.60 | 13.34 | 13.36 | 125,085 | +0.26(+1.98%) |
Dec 15, 2023 | 13.31 | 13.41 | 13.10 | 13.10 | 63,497 | -0.17(-1.24%) |
Dec 14, 2023 | 13.15 | 13.33 | 13.06 | 13.27 | 65,151 | -0.01(-0.11%) |
Dec 13, 2023 | 12.95 | 13.28 | 12.92 | 13.28 | 69,361 | +0.34(+2.63%) |
Dec 12, 2023 | 12.87 | 13.07 | 12.83 | 12.94 | 90,684 | -0.29(-2.17%) |
Dec 11, 2023 | 13.18 | 13.28 | 12.78 | 13.23 | 103,609 | -0.13(-0.99%) |
Dec 08, 2023 | 13.23 | 13.38 | 13.22 | 13.36 | 44,934 | -0.24(-1.76%) |
Dec 07, 2023 | 13.38 | 13.60 | 13.37 | 13.60 | 111,898 | +0.34(+2.56%) |
Dec 06, 2023 | 13.59 | 13.62 | 13.20 | 13.26 | 68,851 | -0.29(-2.14%) |
Dec 05, 2023 | 13.75 | 13.81 | 13.55 | 13.55 | 78,663 | -0.12(-0.88%) |
Dec 04, 2023 | 13.79 | 13.88 | 13.67 | 13.67 | 62,748 | -0.38(-2.70%) |
Dec 01, 2023 | 14.00 | 14.23 | 13.97 | 14.05 | 54,288 | +0.33(+2.41%) |
Nov 30, 2023 | 14.22 | 14.27 | 13.72 | 13.72 | 61,191 | -0.42(-2.97%) |
Nov 29, 2023 | 14.08 | 14.18 | 13.94 | 14.14 | 23,887 | -0.15(-1.05%) |
Nov 28, 2023 | 14.14 | 14.35 | 14.11 | 14.29 | 46,750 | +0.27(+1.93%) |
Nov 27, 2023 | 13.99 | 14.10 | 13.98 | 14.02 | 33,734 | -0.06(-0.44%) |
Nov 24, 2023 | 14.04 | 14.15 | 14.02 | 14.08 | 26,735 | +0.05(+0.37%) |
Nov 22, 2023 | 13.88 | 14.04 | 13.79 | 14.03 | 36,521 | -0.19(-1.30%) |
Nov 21, 2023 | 14.21 | 14.25 | 14.19 | 14.21 | 57,354 | +0.02(+0.11%) |
Nov 20, 2023 | 14.07 | 14.20 | 14.07 | 14.20 | 81,431 | +0.16(+1.14%) |
Nov 17, 2023 | 13.89 | 14.10 | 13.60 | 14.04 | 52,040 | +0.59(+4.39%) |
Nov 16, 2023 | 13.60 | 13.60 | 13.18 | 13.45 | 72,289 | -0.19(-1.39%) |
Nov 15, 2023 | 13.81 | 13.91 | 13.59 | 13.64 | 32,878 | -0.24(-1.73%) |
Nov 14, 2023 | 13.85 | 13.97 | 13.50 | 13.88 | 64,249 | +0.38(+2.81%) |
Nov 13, 2023 | 13.38 | 13.54 | 13.38 | 13.50 | 77,724 | +0.02(+0.15%) |
Nov 10, 2023 | 13.47 | 13.57 | 13.43 | 13.48 | 51,714 | +0.07(+0.52%) |
Nov 09, 2023 | 13.43 | 13.56 | 13.23 | 13.41 | 99,521 | +0.24(+1.82%) |
Nov 08, 2023 | 13.40 | 13.49 | 13.16 | 13.17 | 136,537 | -0.68(-4.91%) |
Nov 07, 2023 | 14.07 | 14.07 | 13.85 | 13.85 | 56,501 | -0.55(-3.85%) |
Nov 06, 2023 | 15.10 | 15.10 | 14.40 | 14.40 | 58,044 | -0.38(-2.54%) |
Nov 03, 2023 | 14.24 | 14.90 | 14.24 | 14.78 | 54,128 | +0.02(+0.14%) |
Nov 02, 2023 | 14.50 | 14.76 | 14.50 | 14.76 | 161,522 | +0.05(+0.34%) |
Nov 01, 2023 | 14.80 | 14.84 | 14.65 | 14.71 | 40,976 | +0.23(+1.59%) |
Oct 31, 2023 | 14.61 | 14.71 | 14.47 | 14.48 | 57,051 | +0.13(+0.91%) |
Oct 30, 2023 | 13.89 | 14.50 | 13.86 | 14.35 | 77,901 | -0.14(-0.97%) |
Oct 27, 2023 | 14.56 | 14.66 | 14.46 | 14.49 | 54,634 | +0.34(+2.40%) |
Oct 26, 2023 | 13.87 | 14.30 | 13.87 | 14.15 | 95,629 | -0.45(-3.08%) |
Oct 25, 2023 | 14.01 | 14.89 | 14.01 | 14.60 | 531,814 | +0.24(+1.67%) |
Oct 24, 2023 | 14.38 | 14.53 | 14.28 | 14.36 | 46,171 | -0.01(-0.07%) |
Oct 23, 2023 | 14.39 | 14.53 | 14.35 | 14.37 | 81,535 | -0.35(-2.38%) |
Oct 20, 2023 | 14.78 | 14.95 | 14.69 | 14.72 | 77,379 | +0.06(+0.41%) |
Oct 19, 2023 | 14.61 | 14.80 | 14.45 | 14.66 | 65,216 | -0.08(-0.54%) |
Oct 18, 2023 | 14.76 | 14.83 | 14.69 | 14.74 | 163,694 | +0.46(+3.22%) |
Oct 17, 2023 | 14.38 | 14.38 | 14.05 | 14.28 | 67,400 | +0.02(+0.14%) |
Oct 16, 2023 | 14.50 | 14.49 | 14.13 | 14.26 | 108,968 | +0.06(+0.42%) |
Oct 13, 2023 | 14.10 | 14.39 | 14.00 | 14.20 | 110,574 | +0.49(+3.57%) |
Oct 12, 2023 | 13.82 | 13.95 | 13.61 | 13.71 | 69,848 | -0.08(-0.58%) |
Oct 11, 2023 | 13.73 | 13.90 | 13.65 | 13.79 | 203,678 | -0.20(-1.43%) |
Oct 10, 2023 | 13.89 | 14.08 | 13.89 | 13.99 | 235,217 | +0.59(+4.40%) |
Oct 09, 2023 | 13.10 | 13.40 | 13.10 | 13.40 | 56,138 | +0.57(+4.44%) |
Oct 06, 2023 | 12.62 | 12.94 | 12.45 | 12.83 | 46,215 | -0.22(-1.69%) |
Oct 05, 2023 | 13.15 | 13.15 | 13.03 | 13.05 | 25,820 | -0.06(-0.46%) |
Oct 04, 2023 | 13.26 | 13.26 | 13.08 | 13.11 | 38,324 | -0.60(-4.38%) |
Oct 03, 2023 | 13.67 | 13.95 | 13.66 | 13.71 | 10,654 | -0.90(-6.16%) |
Oct 02, 2023 | 14.80 | 14.84 | 14.59 | 14.61 | 45,365 | -0.46(-3.05%) |
Sep 29, 2023 | 15.10 | 15.50 | 14.95 | 15.07 | 10,644 | -0.75(-4.77%) |
Sep 28, 2023 | 15.96 | 15.96 | 15.34 | 15.82 | 7,088 | +0.47(+3.09%) |
Sep 27, 2023 | 15.22 | 15.35 | 15.21 | 15.35 | 53,443 | +0.19(+1.25%) |
Sep 26, 2023 | 15.24 | 15.24 | 15.14 | 15.16 | 21,771 | +0.00(+0.00%) |
Sep 25, 2023 | 14.66 | 15.20 | 15.16 | 15.16 | 13,106 | -0.08(-0.52%) |
Sep 22, 2023 | 15.34 | 15.34 | 15.19 | 15.24 | 24,431 | +0.12(+0.79%) |
Sep 21, 2023 | 14.62 | 15.12 | 14.62 | 15.12 | 21,828 | -0.12(-0.79%) |
Sep 20, 2023 | 15.67 | 15.67 | 15.24 | 15.24 | 6,290 | -0.62(-3.91%) |
Sep 19, 2023 | 15.98 | 15.99 | 15.86 | 15.86 | 30,476 | +0.34(+2.19%) |
Sep 18, 2023 | 15.99 | 15.99 | 15.49 | 15.52 | 5,815 | +0.13(+0.84%) |
Sep 15, 2023 | 15.41 | 15.49 | 15.39 | 15.39 | 4,552 | -0.13(-0.84%) |
Sep 14, 2023 | 15.58 | 15.58 | 15.45 | 15.52 | 3,675 | +0.35(+2.31%) |
Sep 13, 2023 | 15.33 | 15.36 | 15.17 | 15.17 | 9,300 | -0.13(-0.85%) |
Sep 12, 2023 | 15.61 | 15.61 | 15.15 | 15.30 | 86,735 | +0.28(+1.86%) |
Sep 11, 2023 | 15.51 | 15.51 | 15.02 | 15.02 | 7,155 | +0.16(+1.08%) |
Sep 08, 2023 | 14.75 | 14.86 | 14.72 | 14.86 | 31,714 | -0.18(-1.20%) |
Sep 07, 2023 | 14.75 | 15.57 | 14.75 | 15.04 | 14,800 | +0.18(+1.21%) |
Sep 06, 2023 | 15.34 | 15.34 | 14.82 | 14.86 | 22,030 | +0.04(+0.27%) |
Sep 05, 2023 | 14.81 | 15.07 | 14.69 | 14.82 | 25,366 | +0.38(+2.63%) |
Sep 01, 2023 | 14.46 | 14.75 | 14.41 | 14.44 | 25,176 | +0.50(+3.59%) |
Aug 31, 2023 | 14.03 | 14.40 | 13.91 | 13.94 | 12,371 | +0.08(+0.58%) |
Aug 30, 2023 | 13.90 | 13.92 | 13.82 | 13.86 | 11,155 | -0.09(-0.65%) |
Aug 29, 2023 | 13.75 | 13.95 | 13.75 | 13.95 | 13,703 | +0.06(+0.43%) |
Aug 28, 2023 | 14.07 | 14.18 | 13.87 | 13.89 | 30,753 | +0.06(+0.43%) |
Aug 25, 2023 | 13.79 | 14.19 | 13.37 | 13.83 | 10,663 | +0.09(+0.66%) |
Aug 24, 2023 | 14.11 | 14.11 | 13.60 | 13.74 | 7,623 | +0.12(+0.88%) |
Aug 23, 2023 | 13.50 | 13.63 | 13.42 | 13.62 | 14,776 | +0.07(+0.52%) |
Aug 22, 2023 | 13.59 | 13.68 | 13.51 | 13.55 | 4,883 | +0.11(+0.82%) |
Aug 21, 2023 | 13.93 | 13.93 | 13.44 | 13.44 | 20,887 | +0.16(+1.20%) |
Aug 18, 2023 | 13.64 | 13.64 | 13.28 | 13.28 | 14,032 | -0.26(-1.92%) |
Aug 17, 2023 | 13.73 | 13.89 | 13.24 | 13.54 | 8,724 | +0.21(+1.58%) |
Aug 16, 2023 | 13.58 | 13.58 | 13.33 | 13.33 | 10,562 | -0.35(-2.52%) |
Aug 15, 2023 | 13.70 | 13.71 | 13.65 | 13.68 | 14,143 | -0.23(-1.69%) |
Aug 14, 2023 | 14.13 | 14.13 | 13.79 | 13.91 | 12,431 | -0.50(-3.47%) |
Aug 11, 2023 | 14.51 | 14.51 | 14.41 | 14.41 | 4,401 | +0.01(+0.07%) |
Aug 10, 2023 | 14.60 | 14.60 | 14.40 | 14.40 | 18,335 | +0.87(+6.43%) |
Aug 09, 2023 | 13.65 | 13.65 | 13.40 | 13.53 | 48,174 | +0.62(+4.80%) |
Aug 08, 2023 | 12.62 | 13.12 | 12.61 | 12.91 | 49,100 | -0.43(-3.22%) |
Aug 07, 2023 | 13.32 | 13.64 | 12.84 | 13.34 | 2,885 | +0.22(+1.68%) |
Aug 04, 2023 | 12.84 | 13.18 | 12.84 | 13.12 | 4,281 | +0.43(+3.39%) |
Aug 03, 2023 | 12.71 | 13.09 | 12.32 | 12.69 | 9,040 | -0.24(-1.86%) |
Aug 02, 2023 | 12.90 | 12.96 | 12.68 | 12.93 | 34,938 | -0.01(-0.04%) |
Aug 01, 2023 | 12.54 | 13.06 | 12.54 | 12.94 | 7,039 | -0.00(-0.04%) |
Jul 31, 2023 | 13.08 | 13.12 | 12.94 | 12.94 | 7,295 | -0.12(-0.92%) |
Jul 28, 2023 | 12.70 | 13.24 | 12.70 | 13.06 | 11,533 | -0.36(-2.68%) |
Jul 27, 2023 | 12.63 | 13.42 | 12.63 | 13.42 | 5,026 | +0.48(+3.75%) |
Jul 26, 2023 | 12.49 | 13.04 | 12.49 | 12.94 | 6,028 | -0.40(-3.04%) |
Jul 25, 2023 | 13.35 | 13.35 | 12.57 | 13.34 | 9,188 | +0.64(+5.06%) |
Jul 24, 2023 | 13.07 | 13.07 | 12.63 | 12.70 | 4,683 | +0.51(+4.16%) |
Jul 21, 2023 | 12.51 | 12.88 | 12.19 | 12.19 | 10,240 | -0.07(-0.57%) |
Jul 20, 2023 | 12.38 | 12.56 | 12.10 | 12.26 | 29,440 | +0.13(+1.07%) |
Jul 19, 2023 | 12.38 | 12.38 | 12.13 | 12.13 | 9,561 | +0.01(+0.08%) |
Jul 18, 2023 | 12.30 | 12.30 | 11.67 | 12.12 | 15,811 | +0.07(+0.58%) |
Jul 17, 2023 | 11.93 | 12.40 | 11.80 | 12.05 | 10,796 | +0.12(+1.01%) |
Jul 14, 2023 | 12.21 | 12.21 | 11.88 | 11.93 | 33,777 | -0.31(-2.53%) |
Jul 13, 2023 | 12.15 | 12.24 | 11.96 | 12.24 | 17,664 | +0.16(+1.32%) |
Jul 12, 2023 | 12.05 | 12.12 | 11.87 | 12.08 | 12,070 | +0.41(+3.51%) |
Jul 11, 2023 | 11.61 | 11.67 | 11.53 | 11.67 | 19,471 | +0.21(+1.83%) |
Jul 10, 2023 | 11.43 | 11.46 | 11.31 | 11.46 | 56,559 | +0.20(+1.78%) |
Jul 07, 2023 | 11.23 | 11.37 | 11.02 | 11.26 | 33,600 | +0.20(+1.81%) |
Jul 06, 2023 | 11.15 | 11.15 | 10.95 | 11.06 | 25,414 | -0.09(-0.81%) |
Jul 05, 2023 | 11.14 | 11.34 | 11.07 | 11.15 | 17,326 | -0.05(-0.49%) |
Jul 03, 2023 | 11.05 | 11.33 | 11.05 | 11.21 | 24,026 | +0.24(+2.21%) |
Jun 30, 2023 | 10.96 | 11.27 | 10.96 | 10.96 | 6,637 | -0.13(-1.14%) |
Jun 29, 2023 | 11.08 | 11.30 | 10.98 | 11.09 | 18,626 | -0.23(-2.03%) |
Jun 28, 2023 | 10.92 | 11.36 | 10.92 | 11.32 | 13,226 | +0.25(+2.26%) |
Jun 27, 2023 | 11.20 | 11.20 | 11.06 | 11.07 | 18,738 | -0.13(-1.16%) |
Jun 26, 2023 | 11.23 | 11.28 | 11.11 | 11.20 | 45,203 | +0.15(+1.40%) |
Jun 23, 2023 | 11.14 | 11.19 | 10.85 | 11.04 | 18,977 | -0.11(-0.94%) |
Jun 22, 2023 | 11.52 | 11.52 | 11.04 | 11.15 | 28,675 | -0.15(-1.31%) |
Jun 21, 2023 | 11.28 | 11.41 | 11.25 | 11.30 | 15,603 | +0.09(+0.78%) |
Jun 20, 2023 | 11.25 | 11.25 | 11.09 | 11.21 | 19,590 | -0.31(-2.69%) |
Jun 16, 2023 | 11.74 | 11.74 | 11.51 | 11.52 | 9,753 | +0.05(+0.44%) |