Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.81 | 16.04 | 15.80 | 16.01 | 410,373 | +0.26(+1.65%) |
May 30, 2024 | 15.67 | 15.80 | 15.65 | 15.75 | 434,433 | +0.20(+1.29%) |
May 29, 2024 | 15.53 | 15.61 | 15.49 | 15.55 | 252,437 | -0.22(-1.40%) |
May 28, 2024 | 15.77 | 15.79 | 15.69 | 15.77 | 347,384 | +0.15(+0.96%) |
May 24, 2024 | 15.59 | 15.64 | 15.54 | 15.62 | 421,159 | +0.19(+1.23%) |
May 23, 2024 | 15.47 | 15.56 | 15.41 | 15.43 | 729,837 | +0.17(+1.11%) |
May 22, 2024 | 15.40 | 15.42 | 15.20 | 15.26 | 312,285 | -0.52(-3.30%) |
May 21, 2024 | 15.66 | 15.78 | 15.63 | 15.78 | 444,293 | -0.08(-0.50%) |
May 20, 2024 | 15.75 | 15.94 | 15.73 | 15.86 | 471,496 | -0.05(-0.31%) |
May 17, 2024 | 15.84 | 15.99 | 15.83 | 15.91 | 173,721 | +0.74(+4.88%) |
May 16, 2024 | 15.02 | 15.23 | 15.00 | 15.17 | 485,795 | +0.08(+0.56%) |
May 15, 2024 | 15.01 | 15.11 | 15.01 | 15.09 | 180,161 | +0.05(+0.30%) |
May 14, 2024 | 14.99 | 15.06 | 14.95 | 15.04 | 173,237 | +0.27(+1.83%) |
May 13, 2024 | 14.85 | 14.87 | 14.72 | 14.77 | 486,292 | -0.16(-1.07%) |
May 10, 2024 | 14.92 | 14.95 | 14.85 | 14.93 | 172,475 | +0.23(+1.56%) |
May 09, 2024 | 14.85 | 14.85 | 14.57 | 14.70 | 522,977 | +0.12(+0.82%) |
May 08, 2024 | 14.49 | 14.62 | 14.49 | 14.58 | 205,542 | +0.01(+0.07%) |
May 07, 2024 | 14.57 | 14.65 | 14.52 | 14.57 | 294,928 | +0.05(+0.34%) |
May 06, 2024 | 14.55 | 14.56 | 14.48 | 14.52 | 507,810 | +0.00(+0.00%) |
May 03, 2024 | 14.57 | 14.58 | 14.42 | 14.52 | 272,451 | +0.45(+3.20%) |
May 02, 2024 | 14.00 | 16.53 | 13.88 | 14.07 | 680,427 | +0.35(+2.55%) |
May 01, 2024 | 13.27 | 14.05 | 13.27 | 13.72 | 163,273 | -0.08(-0.58%) |
Apr 30, 2024 | 14.00 | 14.07 | 13.80 | 13.80 | 278,644 | -0.38(-2.68%) |
Apr 29, 2024 | 14.19 | 14.23 | 14.12 | 14.18 | 380,190 | -0.02(-0.11%) |
Apr 26, 2024 | 14.09 | 14.23 | 14.06 | 14.20 | 270,384 | +0.16(+1.11%) |
Apr 25, 2024 | 13.74 | 14.07 | 13.74 | 14.04 | 591,630 | -0.09(-0.64%) |
Apr 24, 2024 | 14.24 | 14.25 | 14.08 | 14.13 | 266,160 | +0.16(+1.15%) |
Apr 23, 2024 | 14.06 | 14.17 | 13.97 | 13.97 | 364,116 | +0.05(+0.36%) |
Apr 22, 2024 | 13.88 | 14.01 | 13.86 | 13.92 | 602,023 | -0.02(-0.16%) |
Apr 19, 2024 | 13.96 | 14.03 | 13.91 | 13.94 | 179,627 | -0.11(-0.77%) |
Apr 18, 2024 | 14.03 | 14.12 | 13.97 | 14.05 | 735,236 | -0.36(-2.50%) |
Apr 17, 2024 | 14.38 | 14.48 | 14.27 | 14.41 | 522,020 | +0.25(+1.77%) |
Apr 16, 2024 | 14.05 | 14.22 | 13.89 | 14.16 | 588,982 | +0.11(+0.78%) |
Apr 15, 2024 | 14.27 | 14.30 | 14.02 | 14.05 | 804,601 | +0.19(+1.37%) |
Apr 12, 2024 | 14.07 | 14.07 | 13.85 | 13.86 | 682,974 | -0.69(-4.74%) |
Apr 11, 2024 | 14.54 | 14.57 | 14.35 | 14.55 | 632,457 | +0.01(+0.07%) |
Apr 10, 2024 | 14.55 | 14.65 | 14.49 | 14.54 | 597,190 | -0.26(-1.76%) |
Apr 09, 2024 | 14.93 | 14.93 | 14.71 | 14.80 | 302,919 | -0.05(-0.34%) |
Apr 08, 2024 | 14.88 | 14.93 | 14.82 | 14.85 | 414,097 | -0.02(-0.13%) |
Apr 05, 2024 | 14.79 | 14.88 | 14.75 | 14.87 | 1,000,560 | -0.12(-0.80%) |
Apr 04, 2024 | 15.14 | 15.22 | 14.99 | 14.99 | 690,158 | -0.17(-1.12%) |
Apr 03, 2024 | 14.96 | 15.22 | 14.96 | 15.16 | 843,806 | +0.15(+1.00%) |
Apr 02, 2024 | 14.90 | 15.05 | 14.85 | 15.01 | 542,282 | -0.20(-1.31%) |
Apr 01, 2024 | 14.90 | 15.28 | 14.90 | 15.21 | 343,650 | -0.03(-0.20%) |
Mar 28, 2024 | 15.10 | 15.26 | 15.08 | 15.24 | 1,762,868 | +0.11(+0.73%) |
Mar 27, 2024 | 14.86 | 15.18 | 14.86 | 15.13 | 3,636,438 | +0.36(+2.44%) |
Mar 26, 2024 | 14.78 | 14.90 | 14.77 | 14.77 | 1,372,443 | -0.14(-0.94%) |
Mar 25, 2024 | 14.84 | 14.95 | 14.81 | 14.91 | 300,111 | +0.01(+0.08%) |
Mar 22, 2024 | 15.05 | 15.12 | 14.88 | 14.90 | 388,715 | -0.38(-2.50%) |
Mar 21, 2024 | 15.43 | 15.48 | 15.23 | 15.28 | 284,036 | -0.22(-1.42%) |
Mar 20, 2024 | 15.22 | 15.50 | 15.22 | 15.50 | 474,749 | +0.30(+1.97%) |
Mar 19, 2024 | 15.65 | 15.73 | 15.07 | 15.20 | 512,306 | -0.79(-4.94%) |
Mar 18, 2024 | 16.09 | 16.10 | 15.92 | 15.99 | 300,803 | -0.46(-2.80%) |
Mar 15, 2024 | 16.55 | 16.64 | 16.42 | 16.45 | 195,546 | -0.23(-1.38%) |
Mar 14, 2024 | 16.91 | 16.91 | 16.61 | 16.68 | 126,151 | -0.06(-0.36%) |
Mar 13, 2024 | 16.73 | 16.82 | 16.71 | 16.74 | 144,408 | +0.09(+0.54%) |
Mar 12, 2024 | 16.37 | 16.65 | 16.35 | 16.65 | 133,670 | +0.18(+1.09%) |
Mar 11, 2024 | 16.40 | 16.48 | 16.30 | 16.47 | 346,431 | +0.02(+0.12%) |
Mar 08, 2024 | 16.49 | 16.50 | 16.40 | 16.45 | 236,003 | +0.05(+0.30%) |
Mar 07, 2024 | 16.27 | 16.44 | 16.23 | 16.40 | 359,811 | +0.39(+2.44%) |
Mar 06, 2024 | 16.02 | 16.07 | 15.94 | 16.01 | 198,765 | +0.05(+0.31%) |
Mar 05, 2024 | 15.98 | 16.04 | 15.90 | 15.96 | 1,599,694 | -0.08(-0.49%) |
Mar 04, 2024 | 16.02 | 16.10 | 15.99 | 16.04 | 285,003 | -0.11(-0.68%) |
Mar 01, 2024 | 15.98 | 16.17 | 15.88 | 16.15 | 253,386 | +0.25(+1.57%) |
Feb 29, 2024 | 15.90 | 15.94 | 15.80 | 15.90 | 1,123,024 | +0.25(+1.60%) |
Feb 28, 2024 | 15.62 | 15.72 | 15.52 | 15.65 | 1,088,624 | +0.16(+1.03%) |
Feb 27, 2024 | 15.52 | 15.58 | 15.48 | 15.49 | 1,491,607 | +0.01(+0.06%) |
Feb 26, 2024 | 15.57 | 15.59 | 15.45 | 15.48 | 597,362 | -0.09(-0.58%) |
Feb 23, 2024 | 15.62 | 15.65 | 15.53 | 15.57 | 185,656 | +0.14(+0.91%) |
Feb 22, 2024 | 15.32 | 15.44 | 15.28 | 15.43 | 226,563 | +0.18(+1.18%) |
Feb 21, 2024 | 15.12 | 15.26 | 15.12 | 15.25 | 302,600 | -0.11(-0.72%) |
Feb 20, 2024 | 15.26 | 15.40 | 15.24 | 15.36 | 291,202 | -0.09(-0.58%) |
Feb 16, 2024 | 15.47 | 15.54 | 15.42 | 15.45 | 179,926 | -0.05(-0.32%) |
Feb 15, 2024 | 15.40 | 15.52 | 15.37 | 15.50 | 255,436 | +0.32(+2.11%) |
Feb 14, 2024 | 15.08 | 15.18 | 15.06 | 15.18 | 493,442 | +0.36(+2.43%) |
Feb 13, 2024 | 14.91 | 14.99 | 14.81 | 14.82 | 278,091 | -0.55(-3.58%) |
Feb 12, 2024 | 15.34 | 15.41 | 15.32 | 15.37 | 326,220 | +0.00(+0.00%) |
Feb 09, 2024 | 15.22 | 15.38 | 15.18 | 15.37 | 191,494 | +0.16(+1.05%) |
Feb 08, 2024 | 15.15 | 15.24 | 15.04 | 15.21 | 366,726 | +0.41(+2.77%) |
Feb 07, 2024 | 14.83 | 14.86 | 14.72 | 14.80 | 584,820 | +0.02(+0.14%) |
Feb 06, 2024 | 14.72 | 14.78 | 14.68 | 14.78 | 229,875 | -0.03(-0.20%) |
Feb 05, 2024 | 14.63 | 14.83 | 14.62 | 14.81 | 857,993 | -0.06(-0.40%) |
Feb 02, 2024 | 14.87 | 14.91 | 14.76 | 14.87 | 233,873 | -0.16(-1.06%) |
Feb 01, 2024 | 14.91 | 15.04 | 14.80 | 15.03 | 247,973 | +0.20(+1.35%) |
Jan 31, 2024 | 14.97 | 15.06 | 14.83 | 14.83 | 467,962 | -0.25(-1.66%) |
Jan 30, 2024 | 15.10 | 15.11 | 14.98 | 15.08 | 223,084 | +0.06(+0.40%) |
Jan 29, 2024 | 14.80 | 15.02 | 14.79 | 15.02 | 290,890 | +0.12(+0.81%) |
Jan 26, 2024 | 14.76 | 14.93 | 14.76 | 14.90 | 198,300 | +0.65(+4.56%) |
Jan 25, 2024 | 13.94 | 14.30 | 13.78 | 14.25 | 1,013,382 | +0.30(+2.15%) |
Jan 24, 2024 | 14.08 | 14.09 | 13.94 | 13.95 | 260,667 | +0.19(+1.38%) |
Jan 23, 2024 | 13.72 | 13.76 | 13.64 | 13.76 | 421,208 | +0.28(+2.08%) |
Jan 22, 2024 | 13.41 | 13.53 | 13.38 | 13.48 | 1,587,092 | +0.01(+0.07%) |
Jan 19, 2024 | 13.40 | 13.50 | 13.32 | 13.47 | 1,631,279 | +0.06(+0.45%) |
Jan 18, 2024 | 13.40 | 13.48 | 13.30 | 13.41 | 482,832 | +1.22(+10.01%) |
Jan 17, 2024 | 12.02 | 12.19 | 11.96 | 12.19 | 314,519 | -0.28(-2.25%) |
Jan 16, 2024 | 12.50 | 12.56 | 12.43 | 12.47 | 363,662 | -0.41(-3.18%) |
Jan 12, 2024 | 12.89 | 12.94 | 12.85 | 12.88 | 233,147 | -0.12(-0.92%) |
Jan 11, 2024 | 13.06 | 13.10 | 12.82 | 13.00 | 714,923 | -0.16(-1.22%) |
Jan 10, 2024 | 13.12 | 13.19 | 13.10 | 13.16 | 132,887 | -0.03(-0.23%) |
Jan 09, 2024 | 13.16 | 13.24 | 13.12 | 13.19 | 142,368 | -0.20(-1.49%) |
Jan 08, 2024 | 13.16 | 13.39 | 13.16 | 13.39 | 316,033 | +0.22(+1.67%) |
Jan 05, 2024 | 13.02 | 13.23 | 13.02 | 13.17 | 177,928 | +0.01(+0.08%) |
Jan 04, 2024 | 13.09 | 13.22 | 13.09 | 13.16 | 224,622 | +0.05(+0.38%) |
Jan 03, 2024 | 13.01 | 13.17 | 12.98 | 13.11 | 282,410 | -0.40(-2.96%) |
Jan 02, 2024 | 13.58 | 13.65 | 13.50 | 13.51 | 231,078 | -0.27(-1.92%) |
Dec 29, 2023 | 13.67 | 13.80 | 13.65 | 13.78 | 286,337 | +0.14(+1.06%) |
Dec 28, 2023 | 13.64 | 13.76 | 13.62 | 13.63 | 287,658 | -0.18(-1.30%) |
Dec 27, 2023 | 13.60 | 13.83 | 13.60 | 13.81 | 203,442 | +0.18(+1.32%) |
Dec 26, 2023 | 13.55 | 13.67 | 13.49 | 13.63 | 252,872 | +0.12(+0.89%) |
Dec 22, 2023 | 13.54 | 13.54 | 13.43 | 13.51 | 171,752 | -0.20(-1.46%) |
Dec 21, 2023 | 13.67 | 13.71 | 13.57 | 13.71 | 1,103,029 | +0.16(+1.18%) |
Dec 20, 2023 | 13.70 | 13.80 | 13.55 | 13.55 | 232,113 | -0.26(-1.88%) |
Dec 19, 2023 | 13.66 | 13.81 | 13.66 | 13.81 | 167,178 | +0.03(+0.20%) |
Dec 18, 2023 | 13.84 | 13.84 | 13.68 | 13.78 | 232,736 | -0.08(-0.56%) |
Dec 15, 2023 | 13.98 | 14.04 | 13.86 | 13.86 | 183,551 | -0.42(-2.92%) |
Dec 14, 2023 | 14.23 | 14.37 | 14.12 | 14.28 | 286,500 | +0.48(+3.46%) |
Dec 13, 2023 | 13.63 | 13.81 | 13.51 | 13.80 | 215,733 | +0.40(+2.95%) |
Dec 12, 2023 | 13.38 | 13.43 | 13.34 | 13.40 | 532,178 | +0.07(+0.56%) |
Dec 11, 2023 | 13.19 | 13.34 | 13.16 | 13.33 | 384,947 | +0.18(+1.37%) |
Dec 08, 2023 | 13.05 | 13.20 | 13.05 | 13.15 | 204,857 | +0.26(+2.02%) |
Dec 07, 2023 | 12.80 | 12.92 | 12.76 | 12.89 | 249,216 | +0.06(+0.47%) |
Dec 06, 2023 | 12.84 | 12.95 | 12.77 | 12.83 | 318,383 | +0.16(+1.26%) |
Dec 05, 2023 | 12.59 | 12.76 | 12.56 | 12.67 | 303,156 | +0.00(+0.00%) |
Dec 04, 2023 | 12.52 | 12.68 | 12.52 | 12.67 | 1,127,552 | +0.03(+0.24%) |
Dec 01, 2023 | 12.40 | 12.66 | 12.37 | 12.64 | 365,050 | +0.16(+1.28%) |
Nov 30, 2023 | 12.43 | 12.55 | 12.35 | 12.48 | 237,331 | +0.05(+0.40%) |
Nov 29, 2023 | 12.43 | 12.53 | 12.40 | 12.43 | 288,950 | +0.17(+1.39%) |
Nov 28, 2023 | 12.26 | 12.37 | 12.22 | 12.26 | 452,368 | -0.43(-3.39%) |
Nov 27, 2023 | 12.65 | 12.70 | 12.62 | 12.69 | 505,773 | +0.02(+0.16%) |
Nov 24, 2023 | 12.59 | 12.68 | 12.55 | 12.67 | 403,213 | -0.13(-1.02%) |
Nov 22, 2023 | 12.83 | 12.87 | 12.76 | 12.80 | 145,028 | +0.01(+0.08%) |
Nov 21, 2023 | 12.82 | 12.83 | 12.74 | 12.79 | 514,831 | -0.08(-0.62%) |
Nov 20, 2023 | 12.86 | 12.90 | 12.80 | 12.87 | 501,536 | +0.22(+1.74%) |
Nov 17, 2023 | 12.65 | 12.70 | 12.57 | 12.65 | 166,233 | +0.29(+2.35%) |
Nov 16, 2023 | 12.35 | 12.42 | 12.30 | 12.36 | 436,673 | -0.17(-1.36%) |
Nov 15, 2023 | 12.50 | 12.63 | 12.48 | 12.53 | 189,880 | +0.18(+1.46%) |
Nov 14, 2023 | 12.17 | 12.38 | 12.17 | 12.35 | 341,113 | +0.83(+7.20%) |
Nov 13, 2023 | 11.51 | 11.61 | 11.45 | 11.52 | 2,791,594 | -0.35(-2.95%) |
Nov 10, 2023 | 11.70 | 11.89 | 11.65 | 11.87 | 399,032 | -0.48(-3.89%) |
Nov 09, 2023 | 12.47 | 12.50 | 12.27 | 12.35 | 268,963 | +0.00(+0.00%) |
Nov 08, 2023 | 12.36 | 12.49 | 12.30 | 12.35 | 243,330 | +0.09(+0.73%) |
Nov 07, 2023 | 12.18 | 12.32 | 12.18 | 12.26 | 416,176 | -0.09(-0.73%) |
Nov 06, 2023 | 12.31 | 12.38 | 12.25 | 12.35 | 703,169 | -0.15(-1.20%) |
Nov 03, 2023 | 12.48 | 12.56 | 12.38 | 12.50 | 336,112 | +0.41(+3.39%) |
Nov 02, 2023 | 12.14 | 12.19 | 12.02 | 12.09 | 799,815 | +0.30(+2.54%) |
Nov 01, 2023 | 11.71 | 11.80 | 11.68 | 11.79 | 220,749 | +0.04(+0.34%) |
Oct 31, 2023 | 11.74 | 11.88 | 11.66 | 11.75 | 707,643 | +0.09(+0.77%) |
Oct 30, 2023 | 11.57 | 11.66 | 11.54 | 11.66 | 1,088,348 | +0.23(+2.01%) |
Oct 27, 2023 | 11.47 | 11.56 | 11.41 | 11.43 | 302,746 | -0.07(-0.61%) |
Oct 26, 2023 | 11.66 | 11.69 | 11.46 | 11.50 | 670,875 | -0.31(-2.62%) |
Oct 25, 2023 | 11.77 | 11.94 | 11.75 | 11.81 | 291,478 | -0.28(-2.32%) |
Oct 24, 2023 | 11.98 | 12.12 | 11.93 | 12.09 | 724,781 | +0.33(+2.81%) |
Oct 23, 2023 | 11.71 | 11.86 | 11.68 | 11.76 | 604,094 | +0.07(+0.60%) |
Oct 20, 2023 | 11.68 | 11.77 | 11.63 | 11.69 | 584,261 | -0.02(-0.17%) |
Oct 19, 2023 | 11.75 | 11.85 | 11.68 | 11.71 | 572,666 | +0.16(+1.39%) |
Oct 18, 2023 | 11.69 | 11.75 | 11.55 | 11.55 | 505,453 | -0.12(-1.03%) |
Oct 17, 2023 | 11.54 | 11.72 | 11.50 | 11.67 | 630,765 | -0.05(-0.43%) |
Oct 16, 2023 | 11.62 | 11.77 | 11.64 | 11.72 | 721,317 | +0.04(+0.34%) |
Oct 13, 2023 | 11.68 | 11.74 | 11.63 | 11.68 | 542,362 | -0.19(-1.60%) |
Oct 12, 2023 | 11.98 | 12.03 | 11.84 | 11.87 | 859,030 | -0.22(-1.82%) |
Oct 11, 2023 | 12.08 | 12.13 | 12.01 | 12.09 | 1,283,973 | -0.15(-1.23%) |
Oct 10, 2023 | 12.36 | 12.56 | 12.15 | 12.24 | 521,953 | +0.10(+0.82%) |
Oct 09, 2023 | 12.04 | 12.15 | 11.99 | 12.14 | 358,580 | -0.29(-2.33%) |
Oct 06, 2023 | 12.24 | 12.44 | 12.13 | 12.43 | 622,207 | +0.19(+1.55%) |
Oct 05, 2023 | 12.17 | 12.26 | 12.14 | 12.24 | 554,996 | +0.15(+1.24%) |
Oct 04, 2023 | 12.20 | 12.22 | 11.91 | 12.09 | 404,562 | +0.16(+1.34%) |
Oct 03, 2023 | 11.92 | 11.97 | 11.84 | 11.93 | 641,282 | -0.10(-0.83%) |
Oct 02, 2023 | 12.05 | 12.11 | 11.98 | 12.03 | 857,136 | -0.08(-0.66%) |
Sep 29, 2023 | 12.39 | 12.39 | 12.11 | 12.11 | 218,357 | +0.15(+1.25%) |
Sep 28, 2023 | 11.95 | 11.99 | 11.89 | 11.96 | 838,398 | +0.13(+1.10%) |
Sep 27, 2023 | 11.90 | 11.94 | 11.73 | 11.83 | 891,432 | -0.17(-1.42%) |
Sep 26, 2023 | 12.13 | 12.13 | 12.00 | 12.00 | 528,639 | -0.47(-3.77%) |
Sep 25, 2023 | 12.45 | 12.50 | 12.45 | 12.47 | 614,967 | -0.40(-3.11%) |
Sep 22, 2023 | 12.81 | 12.95 | 12.81 | 12.87 | 692,125 | +0.26(+2.06%) |
Sep 21, 2023 | 12.62 | 12.77 | 12.60 | 12.61 | 519,671 | -0.57(-4.32%) |
Sep 20, 2023 | 13.03 | 13.28 | 13.03 | 13.18 | 167,648 | -0.10(-0.75%) |
Sep 19, 2023 | 13.02 | 13.28 | 12.96 | 13.28 | 307,316 | -0.00(-0.02%) |
Sep 18, 2023 | 13.19 | 13.34 | 13.16 | 13.28 | 290,379 | -0.21(-1.54%) |
Sep 15, 2023 | 13.58 | 13.64 | 13.48 | 13.49 | 426,681 | +0.29(+2.20%) |
Sep 14, 2023 | 13.02 | 13.22 | 13.01 | 13.20 | 278,521 | +0.26(+2.01%) |
Sep 13, 2023 | 13.05 | 13.08 | 12.91 | 12.94 | 338,236 | -0.08(-0.61%) |
Sep 12, 2023 | 13.00 | 13.10 | 12.99 | 13.02 | 341,080 | -0.07(-0.53%) |
Sep 11, 2023 | 13.08 | 13.13 | 13.02 | 13.09 | 982,417 | +0.07(+0.54%) |
Sep 08, 2023 | 13.04 | 13.13 | 13.01 | 13.02 | 350,209 | +0.07(+0.54%) |
Sep 07, 2023 | 12.99 | 13.00 | 12.88 | 12.95 | 767,587 | -0.13(-0.99%) |
Sep 06, 2023 | 13.28 | 13.30 | 13.02 | 13.08 | 332,295 | -0.73(-5.29%) |
Sep 05, 2023 | 13.94 | 13.94 | 13.80 | 13.81 | 184,507 | -0.23(-1.64%) |
Sep 01, 2023 | 14.29 | 14.33 | 13.96 | 14.04 | 210,661 | -0.10(-0.71%) |
Aug 31, 2023 | 14.19 | 14.24 | 14.10 | 14.14 | 206,628 | -0.19(-1.33%) |
Aug 30, 2023 | 14.38 | 14.50 | 14.31 | 14.33 | 151,751 | -0.07(-0.49%) |
Aug 29, 2023 | 14.15 | 14.42 | 14.14 | 14.40 | 1,005,073 | +0.36(+2.56%) |
Aug 28, 2023 | 14.02 | 14.12 | 14.01 | 14.04 | 475,643 | +0.14(+1.01%) |
Aug 25, 2023 | 13.96 | 14.01 | 13.78 | 13.90 | 171,721 | +0.01(+0.07%) |
Aug 24, 2023 | 14.07 | 14.11 | 13.88 | 13.89 | 191,296 | -0.14(-1.00%) |
Aug 23, 2023 | 13.99 | 14.06 | 13.96 | 14.03 | 132,890 | +0.15(+1.08%) |
Aug 22, 2023 | 14.00 | 14.00 | 13.87 | 13.88 | 244,439 | -0.13(-0.96%) |
Aug 21, 2023 | 13.97 | 14.05 | 13.92 | 14.01 | 1,262,841 | +0.17(+1.26%) |
Aug 18, 2023 | 13.72 | 13.90 | 13.65 | 13.84 | 240,577 | -0.18(-1.25%) |
Aug 17, 2023 | 14.14 | 14.19 | 14.00 | 14.02 | 348,004 | -0.18(-1.30%) |
Aug 16, 2023 | 14.29 | 14.34 | 14.19 | 14.20 | 291,875 | -0.11(-0.77%) |
Aug 15, 2023 | 14.47 | 14.47 | 14.25 | 14.31 | 275,574 | -0.39(-2.62%) |
Aug 14, 2023 | 14.58 | 14.72 | 14.57 | 14.70 | 179,889 | -0.13(-0.91%) |
Aug 11, 2023 | 14.78 | 14.87 | 14.75 | 14.83 | 120,716 | -0.32(-2.11%) |
Aug 10, 2023 | 15.17 | 15.38 | 15.14 | 15.15 | 213,949 | +0.28(+1.88%) |
Aug 09, 2023 | 14.93 | 15.02 | 14.84 | 14.87 | 613,502 | -0.05(-0.34%) |
Aug 08, 2023 | 14.89 | 14.94 | 14.81 | 14.92 | 385,988 | -0.41(-2.67%) |
Aug 07, 2023 | 15.29 | 15.34 | 15.14 | 15.33 | 176,262 | +0.04(+0.26%) |
Aug 04, 2023 | 15.37 | 15.50 | 15.28 | 15.29 | 153,499 | -0.09(-0.59%) |
Aug 03, 2023 | 15.22 | 15.44 | 15.20 | 15.38 | 200,166 | +0.10(+0.65%) |
Aug 02, 2023 | 15.41 | 15.43 | 15.26 | 15.28 | 369,358 | -0.46(-2.92%) |
Aug 01, 2023 | 15.75 | 15.77 | 15.65 | 15.74 | 264,174 | -0.34(-2.11%) |
Jul 31, 2023 | 16.07 | 16.19 | 16.02 | 16.08 | 133,910 | +0.06(+0.37%) |
Jul 28, 2023 | 16.03 | 16.15 | 15.97 | 16.02 | 177,960 | +0.10(+0.63%) |
Jul 27, 2023 | 16.22 | 16.22 | 15.91 | 15.92 | 178,045 | +0.14(+0.89%) |
Jul 26, 2023 | 15.74 | 15.83 | 15.66 | 15.78 | 414,167 | -0.12(-0.75%) |
Jul 25, 2023 | 15.82 | 16.01 | 15.81 | 15.90 | 1,672,947 | +0.03(+0.19%) |
Jul 24, 2023 | 15.75 | 15.92 | 15.72 | 15.87 | 133,127 | -0.14(-0.87%) |
Jul 21, 2023 | 15.94 | 16.07 | 15.91 | 16.01 | 105,008 | +0.31(+1.97%) |
Jul 20, 2023 | 15.79 | 15.83 | 15.65 | 15.70 | 173,146 | -0.42(-2.61%) |
Jul 19, 2023 | 15.88 | 16.16 | 15.82 | 16.12 | 287,392 | -0.41(-2.46%) |
Jul 18, 2023 | 16.28 | 16.56 | 16.25 | 16.53 | 1,261,391 | +0.51(+3.19%) |
Jul 17, 2023 | 16.26 | 16.26 | 15.96 | 16.02 | 288,946 | -1.71(-9.67%) |
Jul 14, 2023 | 17.69 | 17.86 | 17.69 | 17.73 | 179,993 | +0.05(+0.28%) |
Jul 13, 2023 | 17.65 | 17.75 | 17.61 | 17.68 | 167,711 | +0.30(+1.73%) |
Jul 12, 2023 | 17.24 | 17.41 | 17.20 | 17.38 | 98,981 | +0.64(+3.82%) |
Jul 11, 2023 | 16.58 | 16.76 | 16.58 | 16.74 | 130,385 | +0.53(+3.27%) |
Jul 10, 2023 | 16.03 | 16.23 | 16.02 | 16.21 | 115,376 | +0.08(+0.50%) |
Jul 07, 2023 | 16.09 | 16.23 | 16.00 | 16.13 | 220,205 | +0.01(+0.06%) |
Jul 06, 2023 | 16.09 | 16.20 | 15.99 | 16.12 | 113,355 | -0.43(-2.60%) |
Jul 05, 2023 | 16.54 | 16.57 | 16.42 | 16.55 | 113,761 | -0.19(-1.14%) |
Jul 03, 2023 | 16.67 | 16.80 | 16.64 | 16.74 | 76,515 | -0.22(-1.30%) |
Jun 30, 2023 | 16.84 | 17.04 | 16.82 | 16.96 | 178,322 | +0.26(+1.56%) |
Jun 29, 2023 | 16.66 | 16.72 | 16.64 | 16.70 | 79,189 | +0.10(+0.60%) |
Jun 28, 2023 | 16.50 | 16.68 | 16.48 | 16.60 | 434,073 | -0.17(-1.01%) |
Jun 27, 2023 | 16.55 | 16.77 | 16.52 | 16.77 | 266,075 | +0.38(+2.32%) |
Jun 26, 2023 | 16.40 | 16.49 | 16.36 | 16.39 | 106,855 | +0.15(+0.92%) |
Jun 23, 2023 | 16.15 | 16.33 | 16.13 | 16.24 | 97,976 | -0.26(-1.58%) |
Jun 22, 2023 | 16.37 | 16.54 | 16.34 | 16.50 | 98,104 | +0.27(+1.66%) |
Jun 21, 2023 | 16.13 | 16.28 | 16.13 | 16.23 | 100,324 | -0.12(-0.73%) |
Jun 20, 2023 | 16.39 | 16.45 | 16.27 | 16.35 | 145,059 | -0.38(-2.27%) |
Jun 16, 2023 | 16.81 | 16.85 | 16.70 | 16.73 | 214,334 | +0.39(+2.39%) |
Jun 15, 2023 | 16.04 | 16.34 | 16.04 | 16.34 | 199,597 | +0.10(+0.62%) |
Jun 14, 2023 | 16.20 | 16.38 | 16.15 | 16.24 | 162,634 | -0.06(-0.37%) |
Jun 13, 2023 | 16.14 | 16.32 | 16.14 | 16.30 | 977,999 | +0.30(+1.88%) |
Jun 12, 2023 | 15.98 | 16.01 | 15.87 | 16.00 | 2,055,495 | +0.27(+1.72%) |
Jun 09, 2023 | 15.65 | 15.73 | 15.63 | 15.73 | 188,346 | -0.14(-0.88%) |
Jun 08, 2023 | 15.81 | 15.91 | 15.80 | 15.87 | 333,682 | +0.21(+1.34%) |
Jun 07, 2023 | 15.83 | 15.89 | 15.66 | 15.66 | 322,815 | -0.16(-1.01%) |
Jun 06, 2023 | 15.75 | 15.88 | 15.75 | 15.82 | 385,955 | -0.12(-0.75%) |
Jun 05, 2023 | 15.85 | 15.97 | 15.84 | 15.94 | 196,057 | -0.07(-0.44%) |
Jun 02, 2023 | 16.18 | 16.22 | 15.97 | 16.01 | 97,195 | +0.32(+2.04%) |