Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.50 | 12.78 | 12.46 | 12.72 | 745,958 | +0.24(+1.92%) |
May 30, 2024 | 12.53 | 12.75 | 12.30 | 12.48 | 164,368 | +0.20(+1.63%) |
May 29, 2024 | 12.62 | 12.62 | 12.00 | 12.28 | 238,209 | -0.62(-4.81%) |
May 28, 2024 | 13.27 | 13.41 | 12.86 | 12.90 | 178,985 | -0.26(-1.98%) |
May 24, 2024 | 13.13 | 13.28 | 13.06 | 13.16 | 162,606 | +0.05(+0.38%) |
May 23, 2024 | 13.51 | 13.57 | 13.06 | 13.11 | 247,000 | -0.40(-2.96%) |
May 22, 2024 | 13.37 | 13.53 | 13.36 | 13.51 | 280,324 | +0.10(+0.75%) |
May 21, 2024 | 13.29 | 13.46 | 13.26 | 13.41 | 131,108 | +0.06(+0.45%) |
May 20, 2024 | 13.20 | 13.50 | 13.19 | 13.35 | 212,986 | +0.08(+0.60%) |
May 17, 2024 | 12.97 | 13.41 | 12.91 | 13.27 | 153,823 | +0.32(+2.47%) |
May 16, 2024 | 12.68 | 13.07 | 12.68 | 12.95 | 140,092 | +0.18(+1.41%) |
May 15, 2024 | 12.80 | 12.88 | 12.62 | 12.77 | 131,610 | +0.24(+1.92%) |
May 14, 2024 | 12.67 | 12.81 | 12.45 | 12.53 | 120,341 | -0.03(-0.24%) |
May 13, 2024 | 12.43 | 12.79 | 12.35 | 12.56 | 146,773 | +0.21(+1.70%) |
May 10, 2024 | 12.53 | 12.72 | 12.34 | 12.35 | 162,499 | -0.22(-1.75%) |
May 09, 2024 | 12.41 | 12.61 | 12.40 | 12.57 | 134,457 | +0.16(+1.29%) |
May 08, 2024 | 12.06 | 12.48 | 12.06 | 12.41 | 132,989 | +0.21(+1.72%) |
May 07, 2024 | 12.28 | 12.53 | 12.18 | 12.20 | 146,242 | -0.06(-0.49%) |
May 06, 2024 | 12.19 | 12.34 | 12.12 | 12.26 | 114,541 | +0.11(+0.91%) |
May 03, 2024 | 11.99 | 12.17 | 11.86 | 12.15 | 133,442 | +0.35(+2.97%) |
May 02, 2024 | 11.51 | 11.82 | 11.47 | 11.80 | 121,863 | +0.35(+3.06%) |
May 01, 2024 | 11.14 | 11.66 | 11.01 | 11.45 | 179,549 | +0.43(+3.90%) |
Apr 30, 2024 | 11.20 | 11.24 | 10.92 | 11.02 | 123,871 | -0.28(-2.48%) |
Apr 29, 2024 | 11.38 | 11.51 | 11.26 | 11.30 | 111,368 | -0.07(-0.62%) |
Apr 26, 2024 | 11.38 | 11.54 | 11.24 | 11.37 | 123,110 | -0.01(-0.09%) |
Apr 25, 2024 | 11.45 | 11.49 | 11.05 | 11.38 | 226,175 | -0.30(-2.57%) |
Apr 24, 2024 | 11.82 | 12.01 | 11.42 | 11.68 | 215,255 | -0.59(-4.81%) |
Apr 23, 2024 | 11.89 | 12.40 | 11.89 | 12.27 | 154,193 | +0.33(+2.76%) |
Apr 22, 2024 | 11.75 | 12.09 | 11.75 | 11.94 | 113,386 | +0.18(+1.53%) |
Apr 19, 2024 | 11.27 | 11.79 | 11.27 | 11.76 | 185,996 | +0.43(+3.80%) |
Apr 18, 2024 | 11.15 | 11.39 | 11.06 | 11.33 | 132,933 | +0.19(+1.71%) |
Apr 17, 2024 | 11.26 | 11.43 | 11.10 | 11.14 | 150,837 | -0.02(-0.18%) |
Apr 16, 2024 | 10.97 | 11.21 | 10.74 | 11.16 | 134,887 | +0.07(+0.63%) |
Apr 15, 2024 | 11.14 | 11.30 | 10.95 | 11.09 | 106,805 | +0.00(+0.00%) |
Apr 12, 2024 | 11.04 | 11.14 | 10.96 | 11.09 | 132,032 | -0.10(-0.89%) |
Apr 11, 2024 | 11.19 | 11.22 | 10.93 | 11.19 | 151,979 | +0.08(+0.72%) |
Apr 10, 2024 | 11.78 | 11.78 | 10.95 | 11.11 | 227,899 | -0.97(-8.03%) |
Apr 09, 2024 | 12.15 | 12.35 | 12.04 | 12.08 | 122,629 | -0.02(-0.17%) |
Apr 08, 2024 | 11.96 | 12.18 | 11.96 | 12.10 | 88,119 | +0.18(+1.51%) |
Apr 05, 2024 | 12.05 | 12.28 | 11.90 | 11.92 | 118,707 | -0.28(-2.30%) |
Apr 04, 2024 | 12.23 | 12.50 | 12.12 | 12.20 | 156,528 | +0.13(+1.08%) |
Apr 03, 2024 | 12.45 | 12.60 | 12.03 | 12.07 | 123,310 | -0.41(-3.29%) |
Apr 02, 2024 | 12.36 | 12.57 | 12.26 | 12.48 | 220,996 | -0.08(-0.64%) |
Apr 01, 2024 | 12.68 | 12.68 | 12.34 | 12.56 | 202,712 | -0.05(-0.40%) |
Mar 28, 2024 | 12.36 | 12.64 | 12.64 | 12.61 | 275,235 | +0.28(+2.27%) |
Mar 27, 2024 | 11.82 | 12.33 | 11.82 | 12.33 | 211,721 | +0.60(+5.12%) |
Mar 26, 2024 | 11.93 | 12.05 | 11.69 | 11.73 | 158,545 | -0.09(-0.76%) |
Mar 25, 2024 | 11.91 | 12.15 | 11.78 | 11.82 | 121,922 | -0.10(-0.84%) |
Mar 22, 2024 | 12.12 | 12.22 | 11.88 | 11.92 | 267,364 | -0.16(-1.32%) |
Mar 21, 2024 | 12.22 | 12.40 | 12.07 | 12.08 | 192,300 | -0.10(-0.82%) |
Mar 20, 2024 | 11.79 | 12.28 | 11.66 | 12.18 | 331,101 | +0.39(+3.31%) |
Mar 19, 2024 | 11.78 | 11.98 | 11.76 | 11.79 | 128,529 | -0.02(-0.17%) |
Mar 18, 2024 | 11.96 | 12.04 | 11.72 | 11.81 | 168,502 | -0.13(-1.09%) |
Mar 15, 2024 | 11.63 | 11.96 | 11.63 | 11.94 | 622,962 | +0.31(+2.67%) |
Mar 14, 2024 | 12.42 | 12.51 | 11.58 | 11.63 | 182,614 | -0.87(-6.96%) |
Mar 13, 2024 | 12.54 | 12.78 | 12.41 | 12.50 | 113,314 | -0.12(-0.95%) |
Mar 12, 2024 | 12.95 | 12.95 | 12.56 | 12.62 | 116,558 | -0.31(-2.40%) |
Mar 11, 2024 | 12.62 | 13.02 | 12.62 | 12.93 | 150,439 | +0.25(+1.97%) |
Mar 08, 2024 | 12.92 | 12.93 | 12.61 | 12.68 | 122,968 | -0.02(-0.16%) |
Mar 07, 2024 | 12.64 | 12.90 | 12.54 | 12.70 | 208,834 | +0.25(+1.97%) |
Mar 06, 2024 | 12.63 | 12.67 | 12.19 | 12.45 | 275,900 | -0.15(-1.17%) |
Mar 05, 2024 | 12.42 | 12.80 | 12.32 | 12.60 | 228,680 | +0.09(+0.71%) |
Mar 04, 2024 | 12.54 | 12.81 | 12.42 | 12.51 | 221,747 | -0.03(-0.24%) |
Mar 01, 2024 | 12.50 | 12.59 | 12.07 | 12.54 | 205,613 | -0.08(-0.62%) |
Feb 29, 2024 | 12.69 | 12.90 | 12.51 | 12.62 | 379,573 | +0.23(+1.82%) |
Feb 28, 2024 | 12.29 | 12.48 | 12.24 | 12.40 | 215,194 | +0.04(+0.32%) |
Feb 27, 2024 | 12.61 | 12.76 | 12.31 | 12.36 | 176,426 | -0.11(-0.87%) |
Feb 26, 2024 | 12.70 | 12.89 | 12.38 | 12.46 | 172,900 | -0.24(-1.86%) |
Feb 23, 2024 | 13.07 | 13.09 | 12.70 | 12.70 | 149,173 | -0.41(-3.15%) |
Feb 22, 2024 | 13.08 | 13.17 | 12.89 | 13.11 | 222,694 | +0.03(+0.22%) |
Feb 21, 2024 | 13.12 | 13.18 | 12.94 | 13.08 | 220,870 | -0.05(-0.37%) |
Feb 20, 2024 | 13.21 | 13.48 | 13.08 | 13.13 | 263,164 | -0.29(-2.20%) |
Feb 16, 2024 | 13.05 | 13.76 | 12.80 | 13.43 | 544,529 | +0.15(+1.11%) |
Feb 15, 2024 | 12.85 | 13.38 | 12.78 | 13.28 | 763,396 | +0.58(+4.57%) |
Feb 14, 2024 | 12.72 | 12.79 | 12.53 | 12.70 | 255,131 | +0.13(+1.02%) |
Feb 13, 2024 | 12.86 | 13.24 | 12.42 | 12.57 | 283,023 | -0.78(-5.82%) |
Feb 12, 2024 | 12.97 | 13.57 | 12.94 | 13.35 | 528,794 | +0.29(+2.18%) |
Feb 09, 2024 | 13.03 | 13.06 | 12.61 | 13.06 | 375,448 | +0.19(+1.45%) |
Feb 08, 2024 | 13.25 | 13.32 | 12.78 | 12.88 | 260,487 | -0.32(-2.46%) |
Feb 07, 2024 | 13.33 | 13.43 | 12.82 | 13.20 | 395,281 | -0.20(-1.47%) |
Feb 06, 2024 | 14.78 | 14.94 | 13.28 | 13.40 | 396,435 | -1.43(-9.62%) |
Feb 05, 2024 | 14.94 | 15.02 | 14.58 | 14.82 | 147,374 | -0.36(-2.39%) |
Feb 02, 2024 | 15.05 | 15.52 | 15.05 | 15.19 | 165,629 | -0.21(-1.34%) |
Feb 01, 2024 | 15.78 | 15.88 | 14.97 | 15.39 | 209,130 | -0.36(-2.31%) |
Jan 31, 2024 | 16.69 | 17.04 | 15.76 | 15.76 | 268,993 | -1.37(-7.98%) |
Jan 30, 2024 | 17.06 | 17.30 | 17.00 | 17.12 | 162,946 | -0.09(-0.51%) |
Jan 29, 2024 | 16.97 | 17.23 | 16.76 | 17.21 | 135,881 | +0.29(+1.74%) |
Jan 26, 2024 | 17.33 | 17.69 | 16.46 | 16.92 | 139,897 | +0.41(+2.50%) |
Jan 25, 2024 | 16.72 | 16.87 | 16.27 | 16.50 | 167,563 | +0.02(+0.12%) |
Jan 24, 2024 | 16.41 | 16.68 | 16.37 | 16.48 | 144,681 | +0.26(+1.57%) |
Jan 23, 2024 | 16.37 | 16.50 | 16.19 | 16.23 | 110,000 | +0.01(+0.06%) |
Jan 22, 2024 | 15.77 | 16.23 | 15.65 | 16.22 | 73,205 | +0.63(+4.04%) |
Jan 19, 2024 | 15.37 | 15.60 | 15.16 | 15.59 | 104,161 | +0.31(+2.06%) |
Jan 18, 2024 | 15.24 | 15.33 | 15.06 | 15.28 | 139,722 | +0.10(+0.65%) |
Jan 17, 2024 | 14.90 | 15.18 | 14.84 | 15.18 | 86,728 | +0.02(+0.13%) |
Jan 16, 2024 | 15.22 | 15.55 | 15.07 | 15.16 | 65,532 | -0.29(-1.91%) |
Jan 12, 2024 | 15.88 | 15.98 | 15.36 | 15.45 | 53,376 | -0.22(-1.38%) |
Jan 11, 2024 | 15.74 | 15.90 | 15.44 | 15.67 | 61,469 | -0.26(-1.60%) |
Jan 10, 2024 | 15.76 | 15.94 | 15.63 | 15.92 | 60,512 | +0.09(+0.56%) |
Jan 09, 2024 | 15.85 | 15.94 | 15.70 | 15.84 | 52,628 | -0.28(-1.74%) |
Jan 08, 2024 | 16.21 | 16.21 | 15.96 | 16.12 | 73,059 | -0.11(-0.70%) |
Jan 05, 2024 | 16.15 | 16.47 | 15.93 | 16.23 | 213,626 | +0.04(+0.24%) |
Jan 04, 2024 | 16.03 | 16.42 | 16.03 | 16.19 | 74,422 | +0.19(+1.17%) |
Jan 03, 2024 | 16.24 | 16.44 | 15.93 | 16.00 | 129,221 | -0.31(-1.93%) |
Jan 02, 2024 | 16.01 | 16.55 | 16.01 | 16.32 | 63,619 | +0.12(+0.73%) |
Dec 29, 2023 | 16.57 | 16.59 | 16.18 | 16.20 | 72,096 | -0.47(-2.83%) |
Dec 28, 2023 | 16.79 | 16.96 | 16.53 | 16.67 | 63,714 | -0.12(-0.70%) |
Dec 27, 2023 | 17.01 | 17.02 | 16.53 | 16.79 | 89,534 | -0.16(-0.93%) |
Dec 26, 2023 | 16.65 | 17.03 | 16.54 | 16.95 | 71,343 | +0.29(+1.77%) |
Dec 22, 2023 | 16.51 | 16.75 | 16.38 | 16.65 | 100,378 | +0.29(+1.80%) |
Dec 21, 2023 | 16.47 | 16.47 | 14.82 | 16.36 | 66,779 | +0.12(+0.73%) |
Dec 20, 2023 | 16.38 | 17.05 | 16.23 | 16.24 | 159,049 | -0.07(-0.42%) |
Dec 19, 2023 | 16.33 | 16.52 | 16.11 | 16.31 | 105,738 | +0.15(+0.91%) |
Dec 18, 2023 | 16.37 | 16.43 | 16.07 | 16.16 | 82,433 | -0.17(-1.02%) |
Dec 15, 2023 | 16.49 | 16.68 | 16.17 | 16.33 | 380,969 | +0.00(+0.00%) |
Dec 14, 2023 | 16.45 | 16.76 | 16.08 | 16.33 | 172,957 | +0.42(+2.66%) |
Dec 13, 2023 | 14.54 | 15.93 | 14.44 | 15.90 | 160,976 | +1.43(+9.84%) |
Dec 12, 2023 | 14.82 | 14.85 | 14.44 | 14.48 | 109,558 | -0.38(-2.58%) |
Dec 11, 2023 | 14.97 | 15.01 | 13.49 | 14.86 | 77,643 | -0.03(-0.20%) |
Dec 08, 2023 | 14.92 | 15.10 | 14.83 | 14.89 | 89,291 | +0.04(+0.26%) |
Dec 07, 2023 | 14.40 | 14.86 | 14.17 | 14.85 | 104,619 | +0.51(+3.56%) |
Dec 06, 2023 | 14.68 | 14.98 | 14.24 | 14.34 | 138,457 | -0.19(-1.33%) |
Dec 05, 2023 | 14.66 | 14.76 | 14.43 | 14.54 | 83,564 | -0.15(-0.99%) |
Dec 04, 2023 | 14.38 | 14.71 | 14.22 | 14.68 | 108,957 | +0.08(+0.53%) |
Dec 01, 2023 | 13.69 | 14.67 | 13.49 | 14.60 | 119,659 | +0.92(+6.72%) |
Nov 30, 2023 | 13.99 | 13.99 | 13.59 | 13.68 | 127,817 | -0.20(-1.46%) |
Nov 29, 2023 | 13.57 | 13.95 | 13.55 | 13.89 | 129,482 | +0.49(+3.69%) |
Nov 28, 2023 | 13.46 | 13.49 | 13.27 | 13.39 | 70,488 | -0.11(-0.79%) |
Nov 27, 2023 | 13.53 | 13.78 | 13.26 | 13.50 | 80,607 | -0.13(-0.92%) |
Nov 24, 2023 | 13.48 | 13.71 | 13.48 | 13.62 | 29,207 | +0.12(+0.86%) |
Nov 22, 2023 | 13.49 | 13.68 | 13.23 | 13.51 | 60,005 | +0.10(+0.72%) |
Nov 21, 2023 | 13.73 | 13.80 | 13.39 | 13.41 | 80,325 | -0.43(-3.08%) |
Nov 20, 2023 | 13.63 | 13.88 | 13.54 | 13.84 | 70,009 | +0.13(+0.92%) |
Nov 17, 2023 | 13.54 | 13.75 | 13.40 | 13.71 | 153,312 | +0.22(+1.65%) |
Nov 16, 2023 | 13.74 | 13.74 | 13.32 | 13.49 | 64,526 | -0.22(-1.62%) |
Nov 15, 2023 | 13.85 | 13.95 | 13.53 | 13.71 | 115,011 | -0.09(-0.63%) |
Nov 14, 2023 | 12.99 | 13.80 | 12.99 | 13.80 | 162,278 | +1.40(+11.33%) |
Nov 13, 2023 | 12.41 | 12.52 | 12.25 | 12.40 | 50,624 | -0.09(-0.70%) |
Nov 10, 2023 | 12.50 | 12.62 | 12.27 | 12.48 | 74,769 | +0.10(+0.78%) |
Nov 09, 2023 | 12.76 | 12.76 | 12.30 | 12.39 | 64,188 | -0.32(-2.51%) |
Nov 08, 2023 | 13.02 | 13.02 | 12.51 | 12.71 | 72,592 | -0.27(-2.09%) |
Nov 07, 2023 | 13.01 | 13.07 | 12.84 | 12.98 | 48,323 | -0.05(-0.37%) |
Nov 06, 2023 | 13.23 | 13.23 | 12.87 | 13.02 | 63,200 | -0.17(-1.32%) |
Nov 03, 2023 | 12.83 | 13.55 | 12.65 | 13.20 | 102,577 | +0.64(+5.09%) |
Nov 02, 2023 | 12.25 | 12.66 | 12.25 | 12.56 | 146,023 | +0.46(+3.84%) |
Nov 01, 2023 | 12.63 | 12.63 | 11.73 | 12.09 | 162,686 | +0.15(+1.22%) |
Oct 31, 2023 | 11.91 | 11.97 | 11.58 | 11.95 | 108,207 | +0.11(+0.90%) |
Oct 30, 2023 | 11.70 | 11.94 | 11.68 | 11.84 | 74,015 | +0.17(+1.49%) |
Oct 27, 2023 | 11.95 | 11.95 | 11.48 | 11.67 | 80,251 | -0.28(-2.35%) |
Oct 26, 2023 | 11.43 | 11.95 | 11.43 | 11.95 | 71,634 | +0.50(+4.40%) |
Oct 25, 2023 | 11.22 | 11.50 | 11.05 | 11.45 | 68,643 | +0.12(+1.03%) |
Oct 24, 2023 | 11.55 | 11.56 | 11.15 | 11.33 | 78,589 | -0.09(-0.76%) |
Oct 23, 2023 | 11.54 | 11.76 | 11.37 | 11.42 | 96,221 | -0.18(-1.59%) |
Oct 20, 2023 | 11.94 | 11.94 | 11.57 | 11.60 | 122,393 | -0.34(-2.84%) |
Oct 19, 2023 | 12.01 | 12.25 | 11.92 | 11.94 | 71,564 | -0.03(-0.24%) |
Oct 18, 2023 | 12.35 | 12.35 | 11.96 | 11.97 | 74,063 | -0.48(-3.89%) |
Oct 17, 2023 | 12.08 | 12.61 | 12.08 | 12.45 | 85,178 | +0.37(+3.04%) |
Oct 16, 2023 | 12.00 | 12.14 | 11.94 | 12.09 | 78,643 | +0.23(+1.96%) |
Oct 13, 2023 | 12.40 | 12.40 | 11.83 | 11.85 | 59,105 | -0.46(-3.70%) |
Oct 12, 2023 | 12.33 | 12.34 | 12.07 | 12.31 | 80,550 | -0.07(-0.55%) |
Oct 11, 2023 | 12.40 | 12.61 | 12.29 | 12.38 | 53,199 | +0.04(+0.31%) |
Oct 10, 2023 | 12.22 | 12.49 | 12.22 | 12.34 | 61,672 | +0.20(+1.68%) |
Oct 09, 2023 | 11.91 | 12.20 | 11.91 | 12.13 | 56,337 | +0.04(+0.32%) |
Oct 06, 2023 | 12.08 | 12.20 | 11.75 | 12.09 | 84,346 | -0.15(-1.19%) |
Oct 05, 2023 | 12.00 | 12.36 | 12.00 | 12.24 | 87,399 | +0.25(+2.10%) |
Oct 04, 2023 | 12.11 | 12.12 | 11.75 | 11.99 | 104,263 | +0.00(+0.00%) |
Oct 03, 2023 | 12.29 | 12.49 | 11.91 | 11.99 | 93,526 | -0.38(-3.05%) |
Oct 02, 2023 | 12.73 | 12.73 | 12.29 | 12.37 | 86,941 | -0.35(-2.74%) |
Sep 29, 2023 | 12.76 | 12.93 | 12.64 | 12.71 | 108,279 | +0.13(+1.00%) |
Sep 28, 2023 | 12.66 | 12.78 | 12.48 | 12.59 | 79,944 | -0.07(-0.54%) |
Sep 27, 2023 | 12.38 | 12.80 | 12.30 | 12.66 | 153,291 | +0.43(+3.48%) |
Sep 26, 2023 | 12.17 | 12.34 | 12.11 | 12.23 | 102,204 | -0.11(-0.86%) |
Sep 25, 2023 | 12.09 | 12.37 | 12.25 | 12.34 | 78,766 | +0.21(+1.76%) |
Sep 22, 2023 | 12.35 | 12.53 | 12.04 | 12.12 | 62,478 | -0.17(-1.42%) |
Sep 21, 2023 | 12.35 | 12.53 | 12.29 | 12.30 | 59,841 | -0.18(-1.47%) |
Sep 20, 2023 | 12.57 | 13.12 | 12.46 | 12.48 | 67,472 | +0.01(+0.08%) |
Sep 19, 2023 | 12.49 | 12.61 | 12.23 | 12.47 | 78,901 | +0.01(+0.08%) |
Sep 18, 2023 | 13.06 | 13.06 | 12.44 | 12.46 | 81,033 | -0.59(-4.53%) |
Sep 15, 2023 | 13.38 | 13.46 | 13.01 | 13.05 | 394,891 | -0.36(-2.67%) |
Sep 14, 2023 | 13.15 | 13.43 | 13.15 | 13.41 | 78,098 | +0.42(+3.20%) |
Sep 13, 2023 | 13.30 | 13.31 | 12.96 | 13.00 | 77,411 | -0.25(-1.90%) |
Sep 12, 2023 | 13.20 | 13.37 | 13.15 | 13.25 | 63,332 | +0.06(+0.44%) |
Sep 11, 2023 | 13.32 | 13.48 | 13.14 | 13.19 | 69,103 | -0.11(-0.80%) |
Sep 08, 2023 | 13.06 | 13.32 | 12.97 | 13.30 | 88,471 | +0.24(+1.85%) |
Sep 07, 2023 | 13.18 | 13.35 | 13.01 | 13.05 | 202,830 | -0.28(-2.11%) |
Sep 06, 2023 | 13.70 | 13.76 | 13.19 | 13.33 | 116,343 | -0.35(-2.58%) |
Sep 05, 2023 | 14.05 | 14.05 | 13.61 | 13.69 | 84,055 | -0.36(-2.58%) |
Sep 01, 2023 | 13.65 | 14.24 | 13.65 | 14.05 | 115,358 | +0.59(+4.39%) |
Aug 31, 2023 | 13.63 | 13.66 | 13.43 | 13.46 | 123,810 | +0.08(+0.57%) |
Aug 30, 2023 | 13.42 | 13.53 | 13.30 | 13.38 | 59,667 | -0.02(-0.14%) |
Aug 29, 2023 | 13.43 | 13.52 | 13.27 | 13.40 | 73,432 | +0.01(+0.07%) |
Aug 28, 2023 | 13.28 | 13.63 | 13.28 | 13.39 | 68,004 | +0.16(+1.19%) |
Aug 25, 2023 | 13.52 | 13.52 | 12.95 | 13.23 | 79,596 | -0.21(-1.59%) |
Aug 24, 2023 | 13.45 | 13.78 | 13.33 | 13.45 | 90,935 | -0.05(-0.35%) |
Aug 23, 2023 | 13.28 | 13.56 | 13.20 | 13.50 | 54,983 | +0.20(+1.51%) |
Aug 22, 2023 | 13.84 | 13.86 | 13.19 | 13.30 | 139,986 | -0.55(-3.99%) |
Aug 21, 2023 | 14.03 | 14.22 | 13.73 | 13.85 | 41,331 | -0.17(-1.22%) |
Aug 18, 2023 | 13.92 | 14.21 | 13.72 | 14.02 | 153,019 | -0.08(-0.54%) |
Aug 17, 2023 | 14.05 | 14.52 | 13.89 | 14.10 | 83,048 | +0.17(+1.23%) |
Aug 16, 2023 | 14.01 | 14.08 | 13.87 | 13.93 | 66,875 | -0.13(-0.95%) |
Aug 15, 2023 | 14.34 | 14.37 | 14.04 | 14.06 | 85,349 | -0.54(-3.72%) |
Aug 14, 2023 | 14.93 | 14.93 | 14.43 | 14.60 | 65,866 | -0.41(-2.73%) |
Aug 11, 2023 | 14.82 | 15.08 | 14.82 | 15.01 | 67,440 | +0.14(+0.96%) |
Aug 10, 2023 | 15.10 | 15.29 | 14.75 | 14.87 | 86,252 | -0.18(-1.20%) |
Aug 09, 2023 | 15.26 | 15.31 | 14.94 | 15.05 | 83,278 | -0.31(-2.05%) |
Aug 08, 2023 | 15.07 | 15.40 | 14.61 | 15.36 | 99,562 | -0.07(-0.43%) |
Aug 07, 2023 | 15.35 | 15.47 | 15.05 | 15.43 | 60,960 | +0.16(+1.06%) |
Aug 04, 2023 | 15.25 | 15.58 | 15.15 | 15.27 | 68,983 | -0.02(-0.12%) |
Aug 03, 2023 | 14.76 | 15.37 | 14.68 | 15.29 | 104,523 | +0.40(+2.69%) |
Aug 02, 2023 | 14.54 | 14.98 | 14.47 | 14.89 | 132,607 | +0.10(+0.64%) |
Aug 01, 2023 | 14.97 | 15.00 | 14.57 | 14.79 | 120,943 | -0.25(-1.65%) |
Jul 31, 2023 | 15.02 | 15.43 | 14.95 | 15.04 | 106,157 | +0.02(+0.13%) |
Jul 28, 2023 | 15.13 | 15.72 | 14.94 | 15.02 | 153,512 | +0.10(+0.70%) |
Jul 27, 2023 | 15.52 | 15.88 | 14.80 | 14.92 | 205,183 | -0.44(-2.86%) |
Jul 26, 2023 | 13.81 | 15.81 | 13.77 | 15.36 | 411,533 | +2.20(+16.74%) |
Jul 25, 2023 | 13.45 | 13.56 | 13.11 | 13.15 | 107,528 | -0.31(-2.34%) |
Jul 24, 2023 | 12.80 | 13.52 | 12.80 | 13.47 | 79,553 | +0.64(+4.98%) |
Jul 21, 2023 | 13.27 | 13.32 | 12.81 | 12.83 | 93,984 | -0.34(-2.60%) |
Jul 20, 2023 | 13.28 | 13.28 | 12.90 | 13.17 | 126,648 | -0.10(-0.72%) |
Jul 19, 2023 | 12.89 | 13.32 | 12.82 | 13.27 | 120,241 | +0.46(+3.57%) |
Jul 18, 2023 | 12.19 | 12.89 | 12.19 | 12.81 | 146,843 | +0.61(+5.00%) |
Jul 17, 2023 | 11.98 | 12.41 | 11.94 | 12.20 | 125,387 | +0.25(+2.07%) |
Jul 14, 2023 | 12.32 | 12.32 | 11.80 | 11.95 | 88,807 | -0.28(-2.26%) |
Jul 13, 2023 | 12.08 | 12.37 | 11.96 | 12.23 | 132,907 | +0.27(+2.23%) |
Jul 12, 2023 | 11.92 | 12.17 | 11.73 | 11.96 | 127,987 | +0.35(+3.04%) |
Jul 11, 2023 | 11.55 | 11.71 | 11.30 | 11.61 | 121,459 | +0.12(+1.08%) |
Jul 10, 2023 | 11.65 | 11.91 | 11.43 | 11.49 | 128,134 | -0.19(-1.63%) |
Jul 07, 2023 | 11.49 | 11.88 | 11.49 | 11.68 | 270,713 | +0.13(+1.16%) |
Jul 06, 2023 | 11.91 | 11.91 | 11.42 | 11.54 | 131,890 | -0.60(-4.94%) |
Jul 05, 2023 | 11.99 | 12.28 | 11.70 | 12.14 | 135,235 | +0.05(+0.39%) |
Jul 03, 2023 | 11.72 | 12.12 | 11.72 | 12.10 | 55,262 | +0.38(+3.26%) |
Jun 30, 2023 | 12.49 | 12.57 | 11.71 | 11.71 | 133,527 | -0.70(-5.61%) |
Jun 29, 2023 | 12.41 | 12.54 | 12.35 | 12.41 | 137,528 | +0.14(+1.17%) |
Jun 28, 2023 | 12.31 | 12.35 | 11.93 | 12.27 | 145,318 | -0.09(-0.69%) |
Jun 27, 2023 | 12.53 | 12.71 | 12.25 | 12.35 | 100,820 | -0.13(-1.07%) |
Jun 26, 2023 | 12.55 | 12.92 | 12.47 | 12.49 | 178,884 | -0.06(-0.46%) |
Jun 23, 2023 | 12.44 | 12.83 | 12.28 | 12.54 | 301,185 | -0.15(-1.20%) |
Jun 22, 2023 | 13.04 | 13.10 | 12.50 | 12.70 | 202,645 | -0.44(-3.34%) |
Jun 21, 2023 | 13.06 | 13.43 | 12.95 | 13.13 | 144,710 | +0.09(+0.66%) |
Jun 20, 2023 | 13.49 | 13.50 | 13.02 | 13.05 | 157,461 | -0.52(-3.86%) |
Jun 16, 2023 | 13.96 | 13.96 | 13.44 | 13.57 | 223,352 | -0.37(-2.67%) |
Jun 15, 2023 | 13.72 | 14.12 | 13.63 | 13.94 | 122,363 | +0.06(+0.41%) |
Jun 14, 2023 | 14.40 | 14.52 | 13.83 | 13.89 | 222,487 | -0.53(-3.70%) |
Jun 13, 2023 | 13.82 | 14.47 | 13.82 | 14.42 | 208,382 | +0.61(+4.42%) |
Jun 12, 2023 | 13.71 | 14.15 | 13.40 | 13.81 | 154,471 | +0.12(+0.91%) |
Jun 09, 2023 | 13.94 | 13.94 | 13.54 | 13.69 | 154,314 | -0.32(-2.31%) |
Jun 08, 2023 | 13.61 | 14.06 | 13.43 | 14.01 | 149,350 | +0.12(+0.89%) |
Jun 07, 2023 | 13.12 | 14.21 | 13.12 | 13.89 | 303,392 | +0.90(+6.90%) |
Jun 06, 2023 | 11.91 | 13.10 | 11.91 | 12.99 | 200,814 | +0.95(+7.92%) |
Jun 05, 2023 | 12.36 | 12.36 | 11.95 | 12.04 | 152,688 | -0.22(-1.79%) |
Jun 02, 2023 | 11.40 | 12.28 | 11.32 | 12.26 | 193,871 | +0.98(+8.71%) |