Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 15.68 | 15.68 | 15.54 | 15.57 | 390,300 | -0.04(-0.24%) |
May 24, 2024 | 15.60 | 15.64 | 15.55 | 15.61 | 38,432 | +0.06(+0.38%) |
May 23, 2024 | 15.71 | 15.73 | 15.53 | 15.55 | 37,633 | -0.20(-1.25%) |
May 22, 2024 | 15.81 | 15.83 | 15.72 | 15.75 | 32,105 | -0.09(-0.58%) |
May 21, 2024 | 15.93 | 15.93 | 15.81 | 15.84 | 66,761 | -0.06(-0.38%) |
May 20, 2024 | 15.85 | 15.90 | 15.83 | 15.90 | 56,220 | +0.05(+0.31%) |
May 17, 2024 | 15.89 | 15.89 | 15.79 | 15.85 | 29,750 | -0.00(-0.02%) |
May 16, 2024 | 15.82 | 15.89 | 15.80 | 15.85 | 84,766 | +0.00(+0.02%) |
May 15, 2024 | 15.84 | 15.86 | 15.78 | 15.85 | 45,109 | +0.08(+0.50%) |
May 14, 2024 | 15.77 | 15.81 | 15.73 | 15.77 | 44,501 | +0.05(+0.31%) |
May 13, 2024 | 15.81 | 15.81 | 15.70 | 15.72 | 41,246 | -0.05(-0.31%) |
May 10, 2024 | 15.82 | 15.85 | 15.71 | 15.77 | 53,856 | -0.02(-0.13%) |
May 09, 2024 | 15.76 | 15.82 | 15.72 | 15.79 | 24,611 | +0.06(+0.38%) |
May 08, 2024 | 15.76 | 15.78 | 15.69 | 15.73 | 51,533 | -0.03(-0.22%) |
May 07, 2024 | 15.74 | 15.79 | 15.73 | 15.77 | 71,839 | +0.07(+0.47%) |
May 06, 2024 | 15.72 | 15.75 | 15.68 | 15.69 | 30,036 | +0.01(+0.10%) |
May 03, 2024 | 15.71 | 15.71 | 15.59 | 15.68 | 37,632 | +0.05(+0.29%) |
May 02, 2024 | 15.62 | 15.67 | 15.50 | 15.63 | 45,850 | +0.04(+0.25%) |
May 01, 2024 | 15.53 | 15.62 | 15.47 | 15.59 | 68,677 | +0.08(+0.53%) |
Apr 30, 2024 | 15.67 | 15.67 | 15.49 | 15.51 | 77,187 | -0.12(-0.78%) |
Apr 29, 2024 | 15.55 | 15.63 | 15.53 | 15.63 | 39,352 | +0.13(+0.83%) |
Apr 26, 2024 | 15.49 | 15.56 | 15.49 | 15.50 | 110,897 | +0.01(+0.06%) |
Apr 25, 2024 | 15.50 | 15.54 | 15.44 | 15.49 | 53,936 | -0.02(-0.13%) |
Apr 24, 2024 | 15.54 | 15.54 | 15.44 | 15.51 | 63,540 | +0.01(+0.06%) |
Apr 23, 2024 | 15.47 | 15.54 | 15.39 | 15.50 | 45,940 | +0.08(+0.53%) |
Apr 22, 2024 | 15.35 | 15.45 | 15.33 | 15.42 | 34,753 | +0.10(+0.65%) |
Apr 19, 2024 | 15.21 | 15.36 | 15.21 | 15.32 | 40,090 | +0.11(+0.72%) |
Apr 18, 2024 | 15.18 | 15.27 | 15.16 | 15.21 | 592,414 | +0.05(+0.33%) |
Apr 17, 2024 | 15.14 | 15.22 | 15.14 | 15.16 | 52,927 | +0.06(+0.39%) |
Apr 16, 2024 | 15.12 | 15.18 | 15.10 | 15.10 | 29,447 | -0.12(-0.78%) |
Apr 15, 2024 | 15.47 | 15.47 | 15.16 | 15.22 | 50,620 | -0.11(-0.71%) |
Apr 12, 2024 | 15.38 | 15.46 | 15.28 | 15.33 | 82,823 | -0.09(-0.58%) |
Apr 11, 2024 | 15.47 | 15.47 | 15.32 | 15.42 | 34,870 | -0.01(-0.06%) |
Apr 10, 2024 | 15.55 | 15.55 | 15.37 | 15.43 | 61,109 | -0.20(-1.27%) |
Apr 09, 2024 | 15.61 | 15.66 | 15.59 | 15.63 | 61,225 | +0.00(+0.00%) |
Apr 08, 2024 | 15.57 | 15.63 | 15.56 | 15.63 | 43,873 | +0.03(+0.19%) |
Apr 05, 2024 | 15.56 | 15.62 | 15.53 | 15.60 | 36,141 | +0.00(+0.00%) |
Apr 04, 2024 | 15.64 | 15.71 | 15.55 | 15.60 | 49,661 | +0.00(+0.00%) |
Apr 03, 2024 | 15.57 | 15.64 | 15.55 | 15.60 | 41,824 | +0.01(+0.06%) |
Apr 02, 2024 | 15.62 | 15.63 | 15.56 | 15.59 | 63,714 | -0.06(-0.38%) |
Apr 01, 2024 | 15.64 | 15.79 | 15.51 | 15.65 | 543,725 | +0.01(+0.06%) |
Mar 28, 2024 | 15.69 | 15.69 | 15.64 | 15.64 | 154,486 | +0.02(+0.13%) |
Mar 27, 2024 | 15.48 | 15.62 | 15.48 | 15.62 | 119,822 | +0.18(+1.15%) |
Mar 26, 2024 | 15.50 | 15.54 | 15.42 | 15.44 | 96,283 | -0.01(-0.06%) |
Mar 25, 2024 | 15.52 | 15.60 | 15.42 | 15.45 | 314,150 | -0.03(-0.19%) |
Mar 22, 2024 | 15.51 | 15.60 | 15.45 | 15.48 | 76,880 | -0.08(-0.51%) |
Mar 21, 2024 | 15.61 | 15.61 | 15.51 | 15.56 | 79,202 | +0.02(+0.16%) |
Mar 20, 2024 | 15.44 | 15.56 | 15.44 | 15.53 | 53,800 | +0.09(+0.57%) |
Mar 19, 2024 | 15.41 | 15.47 | 15.39 | 15.45 | 137,660 | +0.08(+0.51%) |
Mar 18, 2024 | 15.41 | 15.43 | 15.35 | 15.37 | 57,928 | -0.02(-0.13%) |
Mar 15, 2024 | 15.36 | 15.41 | 15.33 | 15.39 | 198,418 | +0.11(+0.71%) |
Mar 14, 2024 | 15.46 | 15.46 | 15.24 | 15.28 | 36,545 | -0.13(-0.83%) |
Mar 13, 2024 | 15.40 | 15.51 | 15.40 | 15.41 | 57,426 | +0.00(+0.00%) |
Mar 12, 2024 | 15.52 | 15.52 | 15.35 | 15.41 | 199,927 | -0.04(-0.29%) |
Mar 11, 2024 | 15.47 | 15.48 | 15.40 | 15.45 | 74,787 | +0.00(+0.03%) |
Mar 08, 2024 | 15.48 | 15.52 | 15.39 | 15.45 | 101,184 | +0.03(+0.19%) |
Mar 07, 2024 | 15.43 | 15.48 | 15.40 | 15.42 | 85,299 | +0.00(+0.00%) |
Mar 06, 2024 | 15.41 | 15.43 | 15.36 | 15.42 | 59,119 | +0.06(+0.38%) |
Mar 05, 2024 | 15.32 | 15.39 | 15.29 | 15.36 | 67,066 | +0.00(+0.00%) |
Mar 04, 2024 | 15.27 | 15.36 | 15.26 | 15.36 | 47,050 | +0.03(+0.19%) |
Mar 01, 2024 | 15.24 | 15.33 | 15.19 | 15.33 | 79,619 | +0.07(+0.46%) |
Feb 29, 2024 | 15.28 | 15.30 | 15.18 | 15.26 | 64,265 | +0.06(+0.38%) |
Feb 28, 2024 | 15.22 | 15.27 | 15.14 | 15.20 | 54,571 | -0.05(-0.32%) |
Feb 27, 2024 | 15.27 | 15.27 | 15.17 | 15.25 | 68,233 | +0.05(+0.32%) |
Feb 26, 2024 | 15.29 | 15.29 | 15.17 | 15.20 | 140,659 | -0.11(-0.71%) |
Feb 23, 2024 | 15.31 | 15.33 | 15.25 | 15.31 | 149,901 | +0.07(+0.45%) |
Feb 22, 2024 | 15.30 | 15.30 | 15.18 | 15.24 | 57,623 | +0.05(+0.32%) |
Feb 21, 2024 | 15.22 | 15.27 | 15.16 | 15.19 | 78,474 | -0.01(-0.06%) |
Feb 20, 2024 | 15.16 | 15.22 | 15.15 | 15.20 | 135,800 | +0.02(+0.13%) |
Feb 16, 2024 | 15.21 | 15.26 | 15.11 | 15.18 | 123,434 | -0.02(-0.13%) |
Feb 15, 2024 | 15.00 | 15.25 | 15.00 | 15.20 | 40,171 | +0.21(+1.37%) |
Feb 14, 2024 | 14.99 | 15.05 | 14.97 | 14.99 | 52,873 | +0.06(+0.39%) |
Feb 13, 2024 | 15.09 | 15.09 | 14.90 | 14.94 | 46,124 | -0.20(-1.29%) |
Feb 12, 2024 | 15.10 | 15.18 | 15.10 | 15.13 | 52,413 | +0.08(+0.52%) |
Feb 09, 2024 | 15.08 | 15.08 | 15.00 | 15.05 | 43,666 | -0.03(-0.19%) |
Feb 08, 2024 | 15.02 | 15.08 | 14.96 | 15.08 | 66,264 | +0.05(+0.33%) |
Feb 07, 2024 | 15.09 | 15.09 | 14.96 | 15.03 | 91,525 | +0.00(+0.00%) |
Feb 06, 2024 | 14.98 | 15.04 | 14.98 | 15.03 | 34,691 | +0.04(+0.26%) |
Feb 05, 2024 | 15.07 | 15.07 | 14.96 | 14.99 | 42,095 | -0.15(-0.97%) |
Feb 02, 2024 | 15.19 | 15.19 | 15.08 | 15.14 | 37,009 | -0.12(-0.77%) |
Feb 01, 2024 | 15.21 | 15.26 | 15.11 | 15.26 | 82,919 | +0.10(+0.65%) |
Jan 31, 2024 | 15.31 | 15.31 | 15.12 | 15.16 | 45,871 | -0.12(-0.77%) |
Jan 30, 2024 | 15.23 | 15.28 | 15.20 | 15.28 | 434,032 | +0.02(+0.13%) |
Jan 29, 2024 | 15.25 | 15.26 | 15.20 | 15.26 | 68,036 | +0.05(+0.32%) |
Jan 26, 2024 | 15.19 | 15.25 | 15.19 | 15.21 | 88,084 | -0.03(-0.19%) |
Jan 25, 2024 | 15.14 | 15.24 | 15.14 | 15.24 | 226,239 | +0.19(+1.23%) |
Jan 24, 2024 | 15.19 | 15.23 | 15.05 | 15.05 | 76,066 | -0.06(-0.39%) |
Jan 23, 2024 | 15.20 | 15.20 | 15.09 | 15.11 | 91,671 | -0.03(-0.17%) |
Jan 22, 2024 | 15.08 | 15.16 | 15.08 | 15.14 | 85,245 | +0.10(+0.65%) |
Jan 19, 2024 | 15.00 | 15.08 | 14.94 | 15.04 | 48,012 | +0.04(+0.29%) |
Jan 18, 2024 | 15.01 | 15.04 | 14.93 | 15.00 | 350,833 | -0.03(-0.23%) |
Jan 17, 2024 | 15.04 | 15.09 | 14.94 | 15.03 | 59,862 | -0.12(-0.77%) |
Jan 16, 2024 | 15.18 | 15.23 | 15.09 | 15.15 | 96,413 | -0.06(-0.41%) |
Jan 12, 2024 | 15.21 | 15.25 | 15.17 | 15.21 | 47,623 | +0.01(+0.09%) |
Jan 11, 2024 | 15.22 | 15.22 | 15.12 | 15.20 | 46,986 | +0.00(+0.00%) |
Jan 10, 2024 | 15.20 | 15.23 | 15.18 | 15.20 | 55,371 | -0.03(-0.19%) |
Jan 09, 2024 | 15.24 | 15.24 | 15.18 | 15.23 | 59,911 | -0.01(-0.06%) |
Jan 08, 2024 | 15.20 | 15.25 | 15.16 | 15.24 | 534,407 | +0.02(+0.13%) |
Jan 05, 2024 | 15.18 | 15.25 | 15.13 | 15.22 | 179,378 | +0.08(+0.51%) |
Jan 04, 2024 | 15.24 | 15.24 | 15.13 | 15.14 | 315,021 | -0.09(-0.58%) |
Jan 03, 2024 | 15.24 | 15.28 | 15.17 | 15.23 | 67,106 | -0.09(-0.57%) |
Jan 02, 2024 | 15.24 | 15.31 | 15.22 | 15.31 | 58,495 | +0.08(+0.51%) |
Dec 29, 2023 | 15.32 | 15.32 | 15.20 | 15.24 | 92,927 | -0.05(-0.32%) |
Dec 28, 2023 | 15.24 | 15.30 | 15.24 | 15.28 | 61,962 | -0.02(-0.13%) |
Dec 27, 2023 | 15.27 | 15.31 | 15.24 | 15.30 | 91,282 | +0.05(+0.32%) |
Dec 26, 2023 | 15.19 | 15.27 | 15.19 | 15.25 | 54,306 | +0.10(+0.64%) |
Dec 22, 2023 | 15.23 | 15.26 | 15.13 | 15.16 | 80,277 | -0.00(-0.01%) |
Dec 21, 2023 | 15.17 | 15.19 | 15.12 | 15.16 | 57,495 | +0.08(+0.51%) |
Dec 20, 2023 | 15.15 | 15.26 | 15.08 | 15.08 | 193,885 | -0.08(-0.51%) |
Dec 19, 2023 | 15.03 | 15.20 | 15.03 | 15.16 | 130,136 | +0.11(+0.71%) |
Dec 18, 2023 | 15.03 | 15.11 | 14.99 | 15.05 | 105,623 | +0.01(+0.06%) |
Dec 15, 2023 | 15.18 | 15.18 | 14.99 | 15.04 | 86,754 | -0.08(-0.51%) |
Dec 14, 2023 | 14.99 | 15.20 | 14.99 | 15.12 | 85,103 | +0.19(+1.26%) |
Dec 13, 2023 | 14.73 | 14.95 | 14.65 | 14.93 | 63,012 | +0.21(+1.42%) |
Dec 12, 2023 | 14.75 | 14.75 | 14.67 | 14.72 | 76,818 | -0.04(-0.26%) |
Dec 11, 2023 | 14.73 | 14.76 | 14.70 | 14.76 | 93,366 | +0.02(+0.13%) |
Dec 08, 2023 | 14.74 | 14.78 | 14.70 | 14.74 | 47,963 | +0.01(+0.07%) |
Dec 07, 2023 | 14.69 | 14.76 | 14.69 | 14.73 | 51,244 | +0.00(+0.00%) |
Dec 06, 2023 | 14.76 | 14.86 | 14.69 | 14.73 | 85,129 | -0.03(-0.23%) |
Dec 05, 2023 | 14.81 | 14.82 | 14.75 | 14.77 | 92,031 | -0.07(-0.47%) |
Dec 04, 2023 | 14.79 | 14.85 | 14.76 | 14.84 | 94,053 | +0.02(+0.11%) |
Dec 01, 2023 | 14.61 | 14.82 | 14.61 | 14.82 | 439,765 | +0.15(+1.06%) |
Nov 30, 2023 | 14.56 | 14.69 | 14.55 | 14.67 | 314,073 | +0.13(+0.87%) |
Nov 29, 2023 | 14.48 | 14.61 | 14.48 | 14.54 | 98,028 | +0.05(+0.33%) |
Nov 28, 2023 | 14.46 | 14.49 | 14.41 | 14.49 | 53,546 | +0.06(+0.40%) |
Nov 27, 2023 | 14.46 | 14.46 | 14.41 | 14.43 | 52,634 | -0.02(-0.13%) |
Nov 24, 2023 | 14.40 | 14.46 | 14.40 | 14.45 | 23,448 | +0.01(+0.07%) |
Nov 22, 2023 | 14.36 | 14.44 | 14.35 | 14.44 | 125,655 | +0.09(+0.61%) |
Nov 21, 2023 | 14.44 | 14.44 | 14.33 | 14.36 | 63,078 | -0.07(-0.49%) |
Nov 20, 2023 | 14.47 | 14.47 | 14.36 | 14.43 | 53,198 | +0.03(+0.20%) |
Nov 17, 2023 | 14.26 | 14.44 | 14.26 | 14.40 | 85,268 | +0.05(+0.33%) |
Nov 16, 2023 | 14.41 | 14.43 | 14.29 | 14.35 | 70,487 | -0.10(-0.67%) |
Nov 15, 2023 | 14.39 | 14.47 | 14.39 | 14.45 | 98,176 | +0.03(+0.20%) |
Nov 14, 2023 | 14.31 | 14.43 | 14.29 | 14.42 | 66,460 | +0.34(+2.39%) |
Nov 13, 2023 | 14.12 | 14.15 | 14.00 | 14.08 | 147,153 | +0.00(+0.00%) |
Nov 10, 2023 | 14.11 | 14.21 | 14.04 | 14.08 | 91,062 | +0.03(+0.21%) |
Nov 09, 2023 | 14.11 | 14.14 | 13.98 | 14.05 | 142,573 | -0.08(-0.54%) |
Nov 08, 2023 | 14.14 | 14.14 | 14.05 | 14.13 | 59,681 | +0.00(+0.00%) |
Nov 07, 2023 | 14.16 | 14.18 | 14.10 | 14.13 | 151,353 | -0.07(-0.47%) |
Nov 06, 2023 | 14.26 | 14.26 | 14.15 | 14.20 | 244,182 | -0.12(-0.81%) |
Nov 03, 2023 | 14.21 | 14.34 | 14.21 | 14.31 | 60,618 | +0.21(+1.51%) |
Nov 02, 2023 | 13.87 | 14.10 | 13.84 | 14.10 | 52,938 | +0.26(+1.86%) |
Nov 01, 2023 | 13.78 | 13.85 | 13.74 | 13.84 | 44,355 | +0.13(+0.98%) |
Oct 31, 2023 | 13.68 | 13.73 | 13.64 | 13.71 | 43,452 | +0.05(+0.35%) |
Oct 30, 2023 | 13.63 | 13.66 | 13.54 | 13.66 | 67,360 | +0.10(+0.71%) |
Oct 27, 2023 | 13.69 | 13.69 | 13.54 | 13.56 | 48,693 | -0.13(-0.95%) |
Oct 26, 2023 | 13.65 | 13.73 | 13.63 | 13.69 | 48,435 | +0.05(+0.39%) |
Oct 25, 2023 | 13.71 | 13.72 | 13.63 | 13.64 | 54,335 | -0.06(-0.46%) |
Oct 24, 2023 | 13.65 | 13.73 | 13.64 | 13.70 | 31,893 | +0.04(+0.30%) |
Oct 23, 2023 | 13.73 | 13.75 | 13.60 | 13.66 | 125,998 | -0.05(-0.35%) |
Oct 20, 2023 | 13.77 | 13.78 | 13.70 | 13.71 | 39,186 | -0.07(-0.52%) |
Oct 19, 2023 | 13.85 | 13.91 | 13.77 | 13.78 | 48,944 | -0.08(-0.55%) |
Oct 18, 2023 | 13.93 | 13.94 | 13.85 | 13.86 | 58,743 | -0.12(-0.86%) |
Oct 17, 2023 | 13.89 | 14.03 | 13.89 | 13.98 | 92,786 | +0.01(+0.05%) |
Oct 16, 2023 | 14.02 | 14.00 | 13.89 | 13.97 | 60,705 | +0.07(+0.50%) |
Oct 13, 2023 | 13.92 | 13.93 | 13.87 | 13.90 | 121,908 | +0.01(+0.07%) |
Oct 12, 2023 | 13.95 | 13.98 | 13.81 | 13.89 | 195,621 | -0.06(-0.41%) |
Oct 11, 2023 | 13.97 | 13.98 | 13.91 | 13.95 | 56,082 | +0.04(+0.27%) |
Oct 10, 2023 | 13.84 | 13.95 | 13.84 | 13.91 | 41,778 | +0.09(+0.62%) |
Oct 09, 2023 | 13.70 | 13.86 | 13.70 | 13.82 | 88,797 | +0.12(+0.91%) |
Oct 06, 2023 | 13.63 | 13.76 | 13.57 | 13.70 | 62,797 | +0.04(+0.28%) |
Oct 05, 2023 | 13.61 | 13.68 | 13.59 | 13.66 | 254,139 | +0.05(+0.38%) |
Oct 04, 2023 | 13.69 | 13.69 | 13.53 | 13.61 | 193,006 | -0.02(-0.17%) |
Oct 03, 2023 | 13.71 | 13.73 | 13.57 | 13.63 | 70,179 | -0.16(-1.18%) |
Oct 02, 2023 | 13.96 | 13.99 | 13.74 | 13.79 | 53,055 | -0.18(-1.27%) |
Sep 29, 2023 | 14.10 | 14.11 | 13.96 | 13.97 | 119,928 | -0.07(-0.51%) |
Sep 28, 2023 | 13.88 | 14.04 | 13.88 | 14.04 | 40,832 | +0.16(+1.17%) |
Sep 27, 2023 | 13.87 | 13.95 | 13.85 | 13.88 | 85,689 | +0.00(+0.00%) |
Sep 26, 2023 | 14.01 | 14.01 | 13.85 | 13.88 | 42,848 | -0.11(-0.82%) |
Sep 25, 2023 | 13.92 | 14.00 | 13.97 | 14.00 | 57,040 | +0.05(+0.34%) |
Sep 22, 2023 | 13.99 | 14.06 | 13.95 | 13.95 | 54,390 | -0.06(-0.42%) |
Sep 21, 2023 | 14.09 | 14.11 | 14.01 | 14.01 | 70,325 | -0.14(-0.98%) |
Sep 20, 2023 | 14.16 | 14.24 | 14.12 | 14.15 | 48,624 | -0.01(-0.08%) |
Sep 19, 2023 | 14.14 | 14.20 | 14.14 | 14.16 | 76,063 | +0.00(+0.02%) |
Sep 18, 2023 | 14.17 | 14.19 | 14.14 | 14.15 | 24,648 | -0.01(-0.07%) |
Sep 15, 2023 | 14.24 | 14.24 | 14.16 | 14.16 | 33,023 | -0.04(-0.30%) |
Sep 14, 2023 | 14.20 | 14.23 | 14.14 | 14.21 | 150,454 | +0.15(+1.08%) |
Sep 13, 2023 | 14.14 | 14.14 | 14.03 | 14.05 | 91,127 | -0.06(-0.40%) |
Sep 12, 2023 | 14.10 | 14.13 | 14.05 | 14.11 | 46,527 | +0.06(+0.41%) |
Sep 11, 2023 | 14.13 | 14.16 | 14.05 | 14.05 | 44,997 | +0.00(+0.00%) |
Sep 08, 2023 | 14.03 | 14.10 | 14.03 | 14.05 | 62,259 | +0.03(+0.22%) |
Sep 07, 2023 | 13.99 | 14.06 | 13.99 | 14.02 | 39,378 | -0.02(-0.14%) |
Sep 06, 2023 | 14.14 | 14.14 | 14.01 | 14.04 | 50,256 | -0.07(-0.48%) |
Sep 05, 2023 | 14.20 | 14.20 | 14.11 | 14.11 | 42,702 | -0.14(-1.00%) |
Sep 01, 2023 | 14.17 | 14.26 | 14.17 | 14.25 | 51,032 | +0.11(+0.81%) |
Aug 31, 2023 | 14.17 | 14.19 | 14.12 | 14.14 | 52,143 | +0.00(+0.00%) |
Aug 30, 2023 | 14.09 | 14.16 | 14.07 | 14.14 | 68,766 | +0.05(+0.39%) |
Aug 29, 2023 | 14.03 | 14.12 | 13.99 | 14.09 | 51,224 | +0.09(+0.63%) |
Aug 28, 2023 | 14.00 | 14.05 | 13.99 | 14.00 | 41,556 | +0.10(+0.68%) |
Aug 25, 2023 | 13.90 | 13.97 | 13.86 | 13.90 | 40,596 | +0.02(+0.14%) |
Aug 24, 2023 | 13.92 | 14.05 | 13.88 | 13.88 | 36,565 | -0.04(-0.27%) |
Aug 23, 2023 | 13.87 | 13.95 | 13.81 | 13.92 | 51,752 | +0.09(+0.62%) |
Aug 22, 2023 | 13.92 | 13.94 | 13.84 | 13.84 | 43,194 | -0.08(-0.59%) |
Aug 21, 2023 | 13.97 | 13.97 | 13.86 | 13.92 | 40,251 | -0.06(-0.42%) |
Aug 18, 2023 | 13.90 | 13.98 | 13.88 | 13.98 | 56,768 | +0.03(+0.18%) |
Aug 17, 2023 | 14.00 | 14.00 | 13.89 | 13.95 | 70,326 | +0.02(+0.14%) |
Aug 16, 2023 | 13.96 | 14.06 | 13.93 | 13.93 | 91,670 | -0.06(-0.40%) |
Aug 15, 2023 | 14.10 | 14.10 | 13.97 | 13.99 | 61,610 | -0.15(-1.08%) |
Aug 14, 2023 | 14.20 | 14.20 | 14.13 | 14.14 | 48,972 | -0.12(-0.86%) |
Aug 11, 2023 | 14.20 | 14.26 | 14.18 | 14.26 | 46,024 | +0.07(+0.47%) |
Aug 10, 2023 | 14.19 | 14.32 | 14.17 | 14.20 | 45,378 | +0.00(+0.00%) |
Aug 09, 2023 | 14.22 | 14.27 | 14.18 | 14.20 | 102,704 | -0.02(-0.13%) |
Aug 08, 2023 | 14.19 | 14.25 | 14.12 | 14.22 | 46,477 | -0.08(-0.53%) |
Aug 07, 2023 | 14.22 | 14.29 | 14.21 | 14.29 | 24,164 | +0.09(+0.67%) |
Aug 04, 2023 | 14.20 | 14.31 | 14.19 | 14.20 | 329,516 | -0.08(-0.53%) |
Aug 03, 2023 | 14.23 | 14.29 | 14.18 | 14.27 | 32,066 | +0.00(+0.00%) |
Aug 02, 2023 | 14.29 | 14.32 | 14.21 | 14.27 | 70,897 | -0.09(-0.66%) |
Aug 01, 2023 | 14.41 | 14.42 | 14.30 | 14.37 | 80,268 | -0.07(-0.46%) |
Jul 31, 2023 | 14.40 | 14.47 | 14.40 | 14.43 | 56,263 | +0.03(+0.20%) |
Jul 28, 2023 | 14.37 | 14.43 | 14.35 | 14.41 | 76,190 | +0.13(+0.93%) |
Jul 27, 2023 | 14.42 | 14.44 | 14.25 | 14.27 | 96,408 | -0.12(-0.85%) |
Jul 26, 2023 | 14.33 | 14.42 | 14.32 | 14.40 | 123,495 | +0.13(+0.95%) |
Jul 25, 2023 | 14.34 | 14.34 | 14.24 | 14.26 | 61,671 | -0.08(-0.55%) |
Jul 24, 2023 | 14.20 | 14.34 | 14.20 | 14.34 | 72,771 | +0.15(+1.07%) |
Jul 21, 2023 | 14.24 | 14.24 | 14.19 | 14.19 | 93,541 | -0.03(-0.21%) |
Jul 20, 2023 | 14.23 | 14.25 | 14.19 | 14.22 | 70,478 | -0.04(-0.26%) |
Jul 19, 2023 | 14.14 | 14.26 | 14.14 | 14.26 | 57,984 | +0.12(+0.87%) |
Jul 18, 2023 | 14.01 | 14.13 | 14.01 | 14.13 | 50,464 | +0.16(+1.15%) |
Jul 17, 2023 | 13.93 | 14.01 | 13.92 | 13.97 | 53,578 | +0.01(+0.07%) |
Jul 14, 2023 | 14.05 | 14.05 | 13.91 | 13.96 | 48,259 | -0.09(-0.67%) |
Jul 13, 2023 | 14.02 | 14.07 | 13.99 | 14.06 | 57,140 | +0.09(+0.67%) |
Jul 12, 2023 | 13.96 | 14.04 | 13.95 | 13.96 | 70,158 | +0.06(+0.41%) |
Jul 11, 2023 | 13.80 | 13.91 | 13.80 | 13.91 | 64,835 | +0.12(+0.89%) |
Jul 10, 2023 | 13.66 | 13.79 | 13.66 | 13.78 | 76,600 | +0.11(+0.83%) |
Jul 07, 2023 | 13.61 | 13.75 | 13.61 | 13.67 | 74,793 | +0.09(+0.69%) |
Jul 06, 2023 | 13.64 | 13.64 | 13.51 | 13.58 | 35,914 | -0.15(-1.06%) |
Jul 05, 2023 | 13.74 | 13.78 | 13.67 | 13.72 | 76,595 | -0.03(-0.24%) |
Jul 03, 2023 | 13.65 | 13.79 | 13.65 | 13.76 | 43,736 | +0.04(+0.27%) |
Jun 30, 2023 | 13.74 | 13.74 | 13.66 | 13.72 | 41,222 | +0.08(+0.55%) |
Jun 29, 2023 | 13.53 | 13.68 | 13.52 | 13.64 | 108,527 | +0.11(+0.84%) |
Jun 28, 2023 | 13.46 | 13.54 | 13.46 | 13.53 | 84,547 | +0.03(+0.21%) |
Jun 27, 2023 | 13.43 | 13.53 | 13.43 | 13.50 | 145,427 | +0.01(+0.07%) |
Jun 26, 2023 | 13.30 | 13.51 | 13.29 | 13.49 | 68,500 | +0.17(+1.27%) |
Jun 23, 2023 | 13.44 | 13.44 | 13.30 | 13.32 | 153,198 | -0.11(-0.81%) |
Jun 22, 2023 | 13.59 | 13.59 | 13.43 | 13.43 | 79,420 | -0.16(-1.20%) |
Jun 21, 2023 | 13.56 | 13.61 | 13.52 | 13.60 | 99,160 | -0.04(-0.28%) |
Jun 20, 2023 | 13.65 | 13.68 | 13.58 | 13.63 | 45,755 | -0.06(-0.41%) |
Jun 16, 2023 | 13.74 | 13.75 | 13.69 | 13.69 | 46,647 | -0.06(-0.41%) |
Jun 15, 2023 | 13.70 | 13.78 | 13.62 | 13.75 | 80,060 | +0.07(+0.55%) |
Jun 14, 2023 | 13.70 | 13.78 | 13.61 | 13.67 | 146,545 | -0.04(-0.27%) |
Jun 13, 2023 | 13.65 | 13.76 | 13.65 | 13.71 | 79,307 | +0.01(+0.07%) |
Jun 12, 2023 | 13.74 | 13.74 | 13.62 | 13.70 | 134,876 | -0.04(-0.27%) |
Jun 09, 2023 | 13.76 | 13.76 | 13.67 | 13.74 | 64,429 | -0.01(-0.11%) |
Jun 08, 2023 | 13.79 | 13.79 | 13.68 | 13.75 | 74,185 | -0.03(-0.21%) |
Jun 07, 2023 | 13.61 | 13.80 | 13.61 | 13.78 | 60,548 | +0.18(+1.35%) |
Jun 06, 2023 | 13.47 | 13.62 | 13.47 | 13.60 | 94,751 | +0.08(+0.62%) |
Jun 05, 2023 | 13.49 | 13.54 | 13.46 | 13.51 | 47,560 | -0.04(-0.28%) |
Jun 02, 2023 | 13.40 | 13.59 | 13.39 | 13.55 | 52,327 | +0.23(+1.76%) |