Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.86 | 12.97 | 12.76 | 12.97 | 9,459 | +0.09(+0.70%) |
May 30, 2024 | 12.61 | 13.03 | 12.61 | 12.88 | 10,625 | +0.28(+2.21%) |
May 29, 2024 | 12.74 | 12.85 | 12.52 | 12.60 | 14,883 | -0.43(-3.28%) |
May 28, 2024 | 12.73 | 13.06 | 12.53 | 13.03 | 15,491 | +0.29(+2.27%) |
May 24, 2024 | 12.48 | 12.75 | 12.42 | 12.74 | 26,633 | +0.06(+0.47%) |
May 23, 2024 | 13.29 | 13.29 | 12.68 | 12.68 | 8,813 | -0.61(-4.57%) |
May 22, 2024 | 12.94 | 13.29 | 12.67 | 13.29 | 10,155 | +0.29(+2.22%) |
May 21, 2024 | 13.19 | 13.19 | 12.93 | 13.00 | 5,763 | -0.34(-2.54%) |
May 20, 2024 | 13.01 | 13.34 | 12.79 | 13.34 | 9,982 | +0.15(+1.13%) |
May 17, 2024 | 13.30 | 13.30 | 12.89 | 13.19 | 22,298 | +0.54(+4.25%) |
May 16, 2024 | 12.54 | 12.80 | 12.38 | 12.65 | 7,606 | +0.28(+2.25%) |
May 15, 2024 | 12.32 | 12.65 | 12.28 | 12.37 | 13,164 | +0.13(+1.06%) |
May 14, 2024 | 11.81 | 12.33 | 11.65 | 12.24 | 21,783 | +0.44(+3.71%) |
May 13, 2024 | 11.60 | 12.21 | 11.55 | 11.81 | 20,596 | -0.04(-0.34%) |
May 10, 2024 | 12.32 | 12.62 | 11.50 | 11.85 | 51,294 | -1.02(-7.89%) |
May 09, 2024 | 13.04 | 13.04 | 12.57 | 12.86 | 13,043 | -0.03(-0.23%) |
May 08, 2024 | 12.79 | 13.01 | 12.26 | 12.89 | 34,486 | +0.11(+0.86%) |
May 07, 2024 | 12.55 | 13.11 | 12.41 | 12.78 | 49,608 | -0.01(-0.08%) |
May 06, 2024 | 12.38 | 13.32 | 12.19 | 12.79 | 42,471 | +0.37(+2.96%) |
May 03, 2024 | 12.46 | 12.54 | 12.34 | 12.42 | 5,659 | -0.11(-0.87%) |
May 02, 2024 | 12.39 | 12.67 | 12.18 | 12.53 | 18,854 | -0.29(-2.25%) |
May 01, 2024 | 12.29 | 13.24 | 12.29 | 12.82 | 16,389 | +0.06(+0.47%) |
Apr 30, 2024 | 12.45 | 12.76 | 12.44 | 12.76 | 6,877 | +0.01(+0.08%) |
Apr 29, 2024 | 12.39 | 12.86 | 12.33 | 12.75 | 6,646 | +0.16(+1.27%) |
Apr 26, 2024 | 12.34 | 12.62 | 12.11 | 12.59 | 7,344 | +0.63(+5.24%) |
Apr 25, 2024 | 12.28 | 12.28 | 11.88 | 11.96 | 11,463 | -0.33(-2.67%) |
Apr 24, 2024 | 12.29 | 12.35 | 12.14 | 12.29 | 4,708 | +0.00(+0.00%) |
Apr 23, 2024 | 12.21 | 12.55 | 12.14 | 12.29 | 4,425 | +0.15(+1.23%) |
Apr 22, 2024 | 12.36 | 12.64 | 12.14 | 12.14 | 6,985 | -0.15(-1.21%) |
Apr 19, 2024 | 11.91 | 12.30 | 11.91 | 12.29 | 4,086 | +0.31(+2.57%) |
Apr 18, 2024 | 12.19 | 12.19 | 11.78 | 11.98 | 7,615 | -0.07(-0.58%) |
Apr 17, 2024 | 12.54 | 12.78 | 12.05 | 12.05 | 5,807 | -0.49(-3.89%) |
Apr 16, 2024 | 12.65 | 12.68 | 12.23 | 12.54 | 4,057 | -0.14(-1.10%) |
Apr 15, 2024 | 12.87 | 13.19 | 12.68 | 12.68 | 5,936 | -0.18(-1.39%) |
Apr 12, 2024 | 12.71 | 13.27 | 12.45 | 12.86 | 5,157 | -0.01(-0.08%) |
Apr 11, 2024 | 12.78 | 13.05 | 12.71 | 12.87 | 5,996 | -0.02(-0.15%) |
Apr 10, 2024 | 13.02 | 13.20 | 12.70 | 12.89 | 11,805 | -0.37(-2.78%) |
Apr 09, 2024 | 13.54 | 13.54 | 13.03 | 13.26 | 2,689 | -0.02(-0.15%) |
Apr 08, 2024 | 13.42 | 13.54 | 13.11 | 13.28 | 6,455 | +0.19(+1.45%) |
Apr 05, 2024 | 13.02 | 13.41 | 13.02 | 13.09 | 8,450 | -0.05(-0.38%) |
Apr 04, 2024 | 13.16 | 13.16 | 13.02 | 13.14 | 5,501 | +0.25(+1.93%) |
Apr 03, 2024 | 12.79 | 13.04 | 12.79 | 12.89 | 10,390 | -0.03(-0.23%) |
Apr 02, 2024 | 13.00 | 13.05 | 12.64 | 12.92 | 18,340 | -0.02(-0.15%) |
Apr 01, 2024 | 12.76 | 13.08 | 12.76 | 12.94 | 11,200 | +0.05(+0.39%) |
Mar 28, 2024 | 12.90 | 13.05 | 12.70 | 12.89 | 16,299 | -0.12(-0.92%) |
Mar 27, 2024 | 12.60 | 13.06 | 12.40 | 13.01 | 24,602 | +0.41(+3.24%) |
Mar 26, 2024 | 11.94 | 12.74 | 11.92 | 12.60 | 24,536 | +0.61(+5.06%) |
Mar 25, 2024 | 12.24 | 12.24 | 11.35 | 11.99 | 40,102 | -0.31(-2.51%) |
Mar 22, 2024 | 12.78 | 13.07 | 12.30 | 12.30 | 18,724 | -0.15(-1.20%) |
Mar 21, 2024 | 12.29 | 12.78 | 12.10 | 12.45 | 21,181 | +0.15(+1.21%) |
Mar 20, 2024 | 12.24 | 12.32 | 12.02 | 12.30 | 6,527 | +0.28(+2.32%) |
Mar 19, 2024 | 12.17 | 12.33 | 12.02 | 12.02 | 9,599 | -0.18(-1.47%) |
Mar 18, 2024 | 12.49 | 12.65 | 12.19 | 12.20 | 8,131 | -0.25(-2.00%) |
Mar 15, 2024 | 11.96 | 12.45 | 11.96 | 12.45 | 15,901 | +0.41(+3.39%) |
Mar 14, 2024 | 12.34 | 12.62 | 11.97 | 12.04 | 10,528 | -0.31(-2.50%) |
Mar 13, 2024 | 12.44 | 12.50 | 12.35 | 12.35 | 9,178 | +0.04(+0.32%) |
Mar 12, 2024 | 12.44 | 12.50 | 12.29 | 12.31 | 4,790 | +0.02(+0.16%) |
Mar 11, 2024 | 11.99 | 12.51 | 11.99 | 12.29 | 12,522 | +0.25(+2.07%) |
Mar 08, 2024 | 12.34 | 12.64 | 11.94 | 12.04 | 14,229 | -0.30(-2.42%) |
Mar 07, 2024 | 12.47 | 12.47 | 12.26 | 12.34 | 22,061 | -0.12(-1.00%) |
Mar 06, 2024 | 12.71 | 12.86 | 12.47 | 12.47 | 15,709 | -0.27(-2.15%) |
Mar 05, 2024 | 13.06 | 13.28 | 12.66 | 12.74 | 13,275 | -0.34(-2.59%) |
Mar 04, 2024 | 13.09 | 13.23 | 12.84 | 13.08 | 11,664 | -0.01(-0.08%) |
Mar 01, 2024 | 13.25 | 13.25 | 13.08 | 13.09 | 7,154 | -0.25(-1.87%) |
Feb 29, 2024 | 13.37 | 13.37 | 13.14 | 13.34 | 9,364 | +0.21(+1.59%) |
Feb 28, 2024 | 13.13 | 13.46 | 13.10 | 13.13 | 7,928 | -0.33(-2.43%) |
Feb 27, 2024 | 13.27 | 13.46 | 12.93 | 13.46 | 5,402 | +0.24(+1.80%) |
Feb 26, 2024 | 13.20 | 13.46 | 13.17 | 13.22 | 4,750 | -0.06(-0.45%) |
Feb 23, 2024 | 13.18 | 13.28 | 13.11 | 13.28 | 20,410 | +0.10(+0.75%) |
Feb 22, 2024 | 13.05 | 13.40 | 12.78 | 13.18 | 11,878 | +0.13(+0.99%) |
Feb 21, 2024 | 13.35 | 13.40 | 13.05 | 13.05 | 8,502 | -0.06(-0.45%) |
Feb 20, 2024 | 12.81 | 13.31 | 12.81 | 13.11 | 43,373 | +0.30(+2.32%) |
Feb 16, 2024 | 12.97 | 13.02 | 12.72 | 12.81 | 17,940 | -0.21(-1.60%) |
Feb 15, 2024 | 12.82 | 13.02 | 12.78 | 13.02 | 9,602 | +0.14(+1.08%) |
Feb 14, 2024 | 12.64 | 12.88 | 12.58 | 12.88 | 12,638 | +0.24(+1.88%) |
Feb 13, 2024 | 12.90 | 13.02 | 12.64 | 12.64 | 16,107 | -0.37(-2.86%) |
Feb 12, 2024 | 12.75 | 13.03 | 12.63 | 13.02 | 44,938 | +0.30(+2.38%) |
Feb 09, 2024 | 12.66 | 12.88 | 12.66 | 12.71 | 6,208 | +0.02(+0.16%) |
Feb 08, 2024 | 12.86 | 12.87 | 12.59 | 12.69 | 13,522 | -0.20(-1.54%) |
Feb 07, 2024 | 12.63 | 13.36 | 12.63 | 12.89 | 5,961 | -0.35(-2.62%) |
Feb 06, 2024 | 12.72 | 13.24 | 12.54 | 13.24 | 7,807 | +0.64(+5.11%) |
Feb 05, 2024 | 12.64 | 13.23 | 12.57 | 12.59 | 12,665 | -0.28(-2.16%) |
Feb 02, 2024 | 12.87 | 13.18 | 12.27 | 12.87 | 22,633 | -0.13(-0.99%) |
Feb 01, 2024 | 13.45 | 13.45 | 12.98 | 13.00 | 11,391 | -0.18(-1.35%) |
Jan 31, 2024 | 13.47 | 13.72 | 13.18 | 13.18 | 13,012 | -0.36(-2.64%) |
Jan 30, 2024 | 12.78 | 13.55 | 12.61 | 13.54 | 14,078 | +0.75(+5.89%) |
Jan 29, 2024 | 13.99 | 14.30 | 12.78 | 12.78 | 28,861 | -1.01(-7.33%) |
Jan 26, 2024 | 14.35 | 14.35 | 13.56 | 13.79 | 5,319 | -0.20(-1.42%) |
Jan 25, 2024 | 14.28 | 14.36 | 13.57 | 13.99 | 5,237 | -0.06(-0.42%) |
Jan 24, 2024 | 13.05 | 14.20 | 13.05 | 14.05 | 5,456 | -0.15(-1.05%) |
Jan 23, 2024 | 14.42 | 14.55 | 14.20 | 14.20 | 8,770 | -0.16(-1.10%) |
Jan 22, 2024 | 13.43 | 14.37 | 13.43 | 14.36 | 13,665 | +0.93(+6.94%) |
Jan 19, 2024 | 13.50 | 13.68 | 13.10 | 13.43 | 13,966 | +0.06(+0.44%) |
Jan 18, 2024 | 13.45 | 13.78 | 13.28 | 13.37 | 12,889 | -0.07(-0.52%) |
Jan 17, 2024 | 13.42 | 13.65 | 13.42 | 13.44 | 10,038 | -0.15(-1.09%) |
Jan 16, 2024 | 13.41 | 13.83 | 13.52 | 13.59 | 6,262 | +0.16(+1.18%) |
Jan 12, 2024 | 13.66 | 13.66 | 13.38 | 13.43 | 7,371 | -0.24(-1.74%) |
Jan 11, 2024 | 14.14 | 14.14 | 13.28 | 13.66 | 13,072 | -0.33(-2.34%) |
Jan 10, 2024 | 13.94 | 14.54 | 13.85 | 13.99 | 15,175 | -0.48(-3.29%) |
Jan 09, 2024 | 14.07 | 15.49 | 13.78 | 14.47 | 21,424 | +0.12(+0.83%) |
Jan 08, 2024 | 14.28 | 14.52 | 13.58 | 14.35 | 28,091 | +0.15(+1.05%) |
Jan 05, 2024 | 14.10 | 14.34 | 14.10 | 14.20 | 21,636 | -0.13(-0.90%) |
Jan 04, 2024 | 14.58 | 14.68 | 14.04 | 14.33 | 16,388 | -0.07(-0.48%) |
Jan 03, 2024 | 14.69 | 14.84 | 14.27 | 14.40 | 13,006 | -0.36(-2.42%) |
Jan 02, 2024 | 15.21 | 15.45 | 14.45 | 14.75 | 33,534 | -0.46(-3.00%) |
Dec 29, 2023 | 15.81 | 15.90 | 15.18 | 15.21 | 6,852 | -0.60(-3.82%) |
Dec 28, 2023 | 15.68 | 16.00 | 15.67 | 15.81 | 8,892 | +0.04(+0.25%) |
Dec 27, 2023 | 16.87 | 16.87 | 15.77 | 15.77 | 21,137 | -1.09(-6.46%) |
Dec 26, 2023 | 16.15 | 17.15 | 16.09 | 16.86 | 18,215 | +0.54(+3.28%) |
Dec 22, 2023 | 15.70 | 16.52 | 15.70 | 16.33 | 13,227 | +0.61(+3.91%) |
Dec 21, 2023 | 15.99 | 16.18 | 15.64 | 15.72 | 19,282 | -0.23(-1.43%) |
Dec 20, 2023 | 16.21 | 16.81 | 15.56 | 15.94 | 39,797 | -0.01(-0.06%) |
Dec 19, 2023 | 15.83 | 16.34 | 15.32 | 15.95 | 30,183 | +0.44(+2.81%) |
Dec 18, 2023 | 15.77 | 16.11 | 15.52 | 15.52 | 11,001 | -0.24(-1.51%) |
Dec 15, 2023 | 16.77 | 16.77 | 15.57 | 15.76 | 35,553 | -0.61(-3.75%) |
Dec 14, 2023 | 16.35 | 16.81 | 15.74 | 16.37 | 30,329 | +0.18(+1.10%) |
Dec 13, 2023 | 14.51 | 16.41 | 14.26 | 16.19 | 142,409 | +1.70(+11.76%) |
Dec 12, 2023 | 15.42 | 15.42 | 14.37 | 14.49 | 33,567 | -0.68(-4.51%) |
Dec 11, 2023 | 16.25 | 16.29 | 15.14 | 15.17 | 33,207 | -0.80(-5.02%) |
Dec 08, 2023 | 15.67 | 16.03 | 15.67 | 15.97 | 15,549 | -0.15(-0.92%) |
Dec 07, 2023 | 15.92 | 16.32 | 15.86 | 16.12 | 22,449 | +0.15(+0.93%) |
Dec 06, 2023 | 15.66 | 16.17 | 15.60 | 15.97 | 17,789 | +0.58(+3.80%) |
Dec 05, 2023 | 14.97 | 15.83 | 14.51 | 15.39 | 25,033 | +0.48(+3.22%) |
Dec 04, 2023 | 14.33 | 15.04 | 14.33 | 14.91 | 7,634 | +0.21(+1.45%) |
Dec 01, 2023 | 14.71 | 14.75 | 14.39 | 14.69 | 11,247 | +0.02(+0.14%) |
Nov 30, 2023 | 14.64 | 14.72 | 14.52 | 14.68 | 5,474 | -0.03(-0.20%) |
Nov 29, 2023 | 14.16 | 14.91 | 14.16 | 14.70 | 18,610 | +0.57(+4.05%) |
Nov 28, 2023 | 14.75 | 14.88 | 14.11 | 14.13 | 17,790 | -0.92(-6.10%) |
Nov 27, 2023 | 14.73 | 15.17 | 14.43 | 15.05 | 11,568 | +0.61(+4.24%) |
Nov 24, 2023 | 14.37 | 14.69 | 14.33 | 14.44 | 3,530 | +0.21(+1.46%) |
Nov 22, 2023 | 14.41 | 14.49 | 14.11 | 14.23 | 6,932 | +0.19(+1.34%) |
Nov 21, 2023 | 14.90 | 14.90 | 14.04 | 14.04 | 8,245 | -0.79(-5.32%) |
Nov 20, 2023 | 14.39 | 15.00 | 14.39 | 14.83 | 9,418 | +0.35(+2.38%) |
Nov 17, 2023 | 13.89 | 14.94 | 13.60 | 14.49 | 28,410 | +0.76(+5.54%) |
Nov 16, 2023 | 13.87 | 13.92 | 13.42 | 13.73 | 15,149 | -0.15(-1.07%) |
Nov 15, 2023 | 14.08 | 14.27 | 13.88 | 13.88 | 14,965 | +0.00(+0.00%) |
Nov 14, 2023 | 12.82 | 13.94 | 12.82 | 13.88 | 50,675 | +1.23(+9.76%) |
Nov 13, 2023 | 13.15 | 13.30 | 12.33 | 12.64 | 30,702 | -0.51(-3.90%) |
Nov 10, 2023 | 12.76 | 13.36 | 12.69 | 13.16 | 20,574 | +0.34(+2.62%) |
Nov 09, 2023 | 15.79 | 15.79 | 12.59 | 12.82 | 101,406 | -2.84(-18.15%) |
Nov 08, 2023 | 15.95 | 16.16 | 15.32 | 15.66 | 22,804 | -0.32(-1.98%) |
Nov 07, 2023 | 15.46 | 15.99 | 15.44 | 15.98 | 41,768 | +0.45(+2.92%) |
Nov 06, 2023 | 15.79 | 15.79 | 15.13 | 15.52 | 13,973 | -0.42(-2.66%) |
Nov 03, 2023 | 15.84 | 16.04 | 15.47 | 15.95 | 25,823 | +0.38(+2.41%) |
Nov 02, 2023 | 15.18 | 15.79 | 14.93 | 15.57 | 30,804 | +0.66(+4.43%) |
Nov 01, 2023 | 14.82 | 15.14 | 14.82 | 14.91 | 4,303 | -0.13(-0.85%) |
Oct 31, 2023 | 14.95 | 15.04 | 14.90 | 15.04 | 17,669 | +0.15(+0.99%) |
Oct 30, 2023 | 14.99 | 14.99 | 14.70 | 14.89 | 8,132 | +0.18(+1.21%) |
Oct 27, 2023 | 14.83 | 14.98 | 14.71 | 14.71 | 6,703 | -0.15(-1.00%) |
Oct 26, 2023 | 15.05 | 15.05 | 14.79 | 14.86 | 15,058 | -0.19(-1.25%) |
Oct 25, 2023 | 15.18 | 15.20 | 15.03 | 15.05 | 12,463 | -0.13(-0.85%) |
Oct 24, 2023 | 14.92 | 15.29 | 14.68 | 15.18 | 20,963 | +0.20(+1.32%) |
Oct 23, 2023 | 14.98 | 15.34 | 14.96 | 14.98 | 10,538 | +0.04(+0.26%) |
Oct 20, 2023 | 15.18 | 15.33 | 14.91 | 14.94 | 7,343 | -0.29(-1.88%) |
Oct 19, 2023 | 15.22 | 15.49 | 15.22 | 15.23 | 7,040 | -0.41(-2.65%) |
Oct 18, 2023 | 16.07 | 16.07 | 15.53 | 15.64 | 12,597 | -0.42(-2.64%) |
Oct 17, 2023 | 15.92 | 16.61 | 15.80 | 16.07 | 21,018 | +0.37(+2.33%) |
Oct 16, 2023 | 15.01 | 15.74 | 14.81 | 15.70 | 25,489 | +0.90(+6.07%) |
Oct 13, 2023 | 15.11 | 15.26 | 14.80 | 14.80 | 14,060 | -0.41(-2.72%) |
Oct 12, 2023 | 15.59 | 15.59 | 15.09 | 15.22 | 8,473 | -0.35(-2.22%) |
Oct 11, 2023 | 15.65 | 15.79 | 15.37 | 15.56 | 10,840 | -0.09(-0.57%) |
Oct 10, 2023 | 15.60 | 15.85 | 15.60 | 15.65 | 13,796 | +0.24(+1.54%) |
Oct 09, 2023 | 15.23 | 15.51 | 15.23 | 15.42 | 8,212 | -0.07(-0.45%) |
Oct 06, 2023 | 14.97 | 15.49 | 14.87 | 15.48 | 12,966 | +0.44(+2.95%) |
Oct 05, 2023 | 14.81 | 15.20 | 14.77 | 15.04 | 22,953 | +0.11(+0.73%) |
Oct 04, 2023 | 14.90 | 14.99 | 14.66 | 14.93 | 24,110 | +0.22(+1.48%) |
Oct 03, 2023 | 14.92 | 15.06 | 14.65 | 14.71 | 13,795 | -0.17(-1.13%) |
Oct 02, 2023 | 15.05 | 15.17 | 14.88 | 14.88 | 9,063 | -0.35(-2.27%) |
Sep 29, 2023 | 15.06 | 15.49 | 14.90 | 15.23 | 15,137 | +0.11(+0.72%) |
Sep 28, 2023 | 15.05 | 15.17 | 15.03 | 15.12 | 9,582 | +0.02(+0.13%) |
Sep 27, 2023 | 15.36 | 15.52 | 15.10 | 15.10 | 16,052 | -0.06(-0.39%) |
Sep 26, 2023 | 15.54 | 15.68 | 15.16 | 15.16 | 12,267 | -0.44(-2.85%) |
Sep 25, 2023 | 15.32 | 15.81 | 15.57 | 15.60 | 14,994 | +0.29(+1.87%) |
Sep 22, 2023 | 15.16 | 15.52 | 15.16 | 15.32 | 22,165 | +0.17(+1.11%) |
Sep 21, 2023 | 15.22 | 15.48 | 15.05 | 15.15 | 21,706 | -0.37(-2.35%) |
Sep 20, 2023 | 15.41 | 16.17 | 15.30 | 15.51 | 56,391 | -0.60(-3.74%) |
Sep 19, 2023 | 15.82 | 16.46 | 15.82 | 16.12 | 28,199 | +0.06(+0.40%) |
Sep 18, 2023 | 16.58 | 16.73 | 15.70 | 16.05 | 46,215 | -0.54(-3.24%) |
Sep 15, 2023 | 17.22 | 17.22 | 16.59 | 16.59 | 41,032 | -0.42(-2.49%) |
Sep 14, 2023 | 16.79 | 17.20 | 16.64 | 17.01 | 25,484 | +0.43(+2.62%) |
Sep 13, 2023 | 17.00 | 17.09 | 16.52 | 16.58 | 16,129 | -0.62(-3.61%) |
Sep 12, 2023 | 16.74 | 17.52 | 16.32 | 17.20 | 42,794 | +0.37(+2.17%) |
Sep 11, 2023 | 17.00 | 17.84 | 16.78 | 16.84 | 39,833 | -0.26(-1.50%) |
Sep 08, 2023 | 17.48 | 17.96 | 17.07 | 17.09 | 18,258 | -0.42(-2.42%) |
Sep 07, 2023 | 18.51 | 18.51 | 17.52 | 17.52 | 29,124 | -0.38(-2.15%) |
Sep 06, 2023 | 17.84 | 18.25 | 17.65 | 17.90 | 11,581 | -0.10(-0.55%) |
Sep 05, 2023 | 18.45 | 19.14 | 17.77 | 18.00 | 48,635 | -0.62(-3.34%) |
Sep 01, 2023 | 18.73 | 19.13 | 18.16 | 18.62 | 17,065 | -0.15(-0.79%) |
Aug 31, 2023 | 19.15 | 19.91 | 18.56 | 18.77 | 14,909 | -0.41(-2.16%) |
Aug 30, 2023 | 19.19 | 19.80 | 19.09 | 19.19 | 17,762 | -0.12(-0.61%) |
Aug 29, 2023 | 19.38 | 19.58 | 18.78 | 19.30 | 16,760 | +0.06(+0.31%) |
Aug 28, 2023 | 18.55 | 19.37 | 18.55 | 19.24 | 14,926 | +0.76(+4.10%) |
Aug 25, 2023 | 18.29 | 18.74 | 18.26 | 18.49 | 7,850 | +0.30(+1.68%) |
Aug 24, 2023 | 18.45 | 18.57 | 17.94 | 18.18 | 9,859 | -0.54(-2.89%) |
Aug 23, 2023 | 17.61 | 18.75 | 17.61 | 18.72 | 15,654 | +0.78(+4.33%) |
Aug 22, 2023 | 18.63 | 18.63 | 17.69 | 17.95 | 14,578 | -0.55(-2.98%) |
Aug 21, 2023 | 19.09 | 19.28 | 18.50 | 18.50 | 22,426 | -0.41(-2.19%) |
Aug 18, 2023 | 18.24 | 19.09 | 17.78 | 18.91 | 25,244 | +0.87(+4.80%) |
Aug 17, 2023 | 17.52 | 18.67 | 17.50 | 18.04 | 39,811 | +0.76(+4.38%) |
Aug 16, 2023 | 18.30 | 18.67 | 17.17 | 17.29 | 68,174 | -1.24(-6.69%) |
Aug 15, 2023 | 19.27 | 20.30 | 18.37 | 18.53 | 43,807 | -0.71(-3.68%) |
Aug 14, 2023 | 19.20 | 19.85 | 17.96 | 19.23 | 104,223 | +1.11(+6.13%) |
Aug 11, 2023 | 23.31 | 23.32 | 17.71 | 18.12 | 181,349 | -5.91(-24.60%) |
Aug 10, 2023 | 24.21 | 24.27 | 23.48 | 24.04 | 28,421 | -0.39(-1.61%) |
Aug 09, 2023 | 24.35 | 24.54 | 23.53 | 24.43 | 20,755 | -0.24(-0.96%) |
Aug 08, 2023 | 23.86 | 24.69 | 23.40 | 24.67 | 12,294 | +0.81(+3.38%) |
Aug 07, 2023 | 24.05 | 24.15 | 23.11 | 23.86 | 29,480 | +0.08(+0.33%) |
Aug 04, 2023 | 24.30 | 24.46 | 23.77 | 23.78 | 11,537 | -0.53(-2.19%) |
Aug 03, 2023 | 24.03 | 24.80 | 24.03 | 24.31 | 19,134 | -0.15(-0.60%) |
Aug 02, 2023 | 24.40 | 24.47 | 24.20 | 24.46 | 6,326 | -0.06(-0.24%) |
Aug 01, 2023 | 24.69 | 24.86 | 24.31 | 24.52 | 9,733 | -0.09(-0.36%) |
Jul 31, 2023 | 24.79 | 24.99 | 24.42 | 24.61 | 15,949 | -0.18(-0.71%) |
Jul 28, 2023 | 24.39 | 25.20 | 24.30 | 24.78 | 7,502 | +0.50(+2.07%) |
Jul 27, 2023 | 24.08 | 24.55 | 24.04 | 24.28 | 9,945 | +0.16(+0.67%) |
Jul 26, 2023 | 24.62 | 24.62 | 24.04 | 24.12 | 12,519 | -0.61(-2.45%) |
Jul 25, 2023 | 25.24 | 25.50 | 24.62 | 24.72 | 7,600 | -0.56(-2.22%) |
Jul 24, 2023 | 25.55 | 25.93 | 25.28 | 25.29 | 12,830 | +0.01(+0.04%) |
Jul 21, 2023 | 25.42 | 25.88 | 25.04 | 25.28 | 20,003 | -0.17(-0.66%) |
Jul 20, 2023 | 25.36 | 25.80 | 24.89 | 25.44 | 11,691 | -0.33(-1.30%) |
Jul 19, 2023 | 25.38 | 26.04 | 25.38 | 25.78 | 14,802 | +0.41(+1.63%) |
Jul 18, 2023 | 24.48 | 25.42 | 24.48 | 25.36 | 15,279 | +0.61(+2.46%) |
Jul 17, 2023 | 24.26 | 25.08 | 24.26 | 24.75 | 19,980 | +0.32(+1.33%) |
Jul 14, 2023 | 24.66 | 24.88 | 24.29 | 24.43 | 18,739 | -0.33(-1.35%) |
Jul 13, 2023 | 24.88 | 25.10 | 24.63 | 24.76 | 17,667 | -0.17(-0.69%) |
Jul 12, 2023 | 25.73 | 25.91 | 24.89 | 24.94 | 13,709 | -0.24(-0.96%) |
Jul 11, 2023 | 25.40 | 25.61 | 24.99 | 25.18 | 16,082 | -0.08(-0.31%) |
Jul 10, 2023 | 25.30 | 25.81 | 24.42 | 25.26 | 25,388 | -0.20(-0.77%) |
Jul 07, 2023 | 24.68 | 25.87 | 24.68 | 25.45 | 29,822 | +0.57(+2.29%) |
Jul 06, 2023 | 24.36 | 25.03 | 23.98 | 24.88 | 33,619 | -0.02(-0.08%) |
Jul 05, 2023 | 24.46 | 25.14 | 24.38 | 24.90 | 28,503 | +0.02(+0.08%) |
Jul 03, 2023 | 25.46 | 25.46 | 24.46 | 24.88 | 22,639 | -0.73(-2.84%) |
Jun 30, 2023 | 25.16 | 26.10 | 24.85 | 25.61 | 58,854 | +0.73(+2.93%) |
Jun 29, 2023 | 25.35 | 25.66 | 24.79 | 24.88 | 28,672 | -0.52(-2.05%) |
Jun 28, 2023 | 25.13 | 25.77 | 25.08 | 25.40 | 35,583 | -0.06(-0.23%) |
Jun 27, 2023 | 25.73 | 25.73 | 24.72 | 25.46 | 55,202 | -0.10(-0.38%) |
Jun 26, 2023 | 25.65 | 26.27 | 25.56 | 25.56 | 36,508 | -0.09(-0.35%) |
Jun 23, 2023 | 27.51 | 27.73 | 25.53 | 25.65 | 687,996 | -1.84(-6.69%) |
Jun 22, 2023 | 27.66 | 28.33 | 27.19 | 27.49 | 46,869 | +0.02(+0.07%) |
Jun 21, 2023 | 27.78 | 28.91 | 27.07 | 27.47 | 61,835 | -0.31(-1.13%) |
Jun 20, 2023 | 26.39 | 28.11 | 25.88 | 27.78 | 59,127 | +1.38(+5.22%) |
Jun 16, 2023 | 26.99 | 27.49 | 25.63 | 26.41 | 57,936 | -0.47(-1.76%) |
Jun 15, 2023 | 26.73 | 27.39 | 26.63 | 26.88 | 26,902 | +0.31(+1.19%) |
Jun 14, 2023 | 27.26 | 27.41 | 26.56 | 26.56 | 31,342 | -0.56(-2.07%) |
Jun 13, 2023 | 26.72 | 27.51 | 26.07 | 27.12 | 37,399 | +0.52(+1.96%) |
Jun 12, 2023 | 28.22 | 28.22 | 26.47 | 26.60 | 39,981 | -1.44(-5.12%) |
Jun 09, 2023 | 26.75 | 28.44 | 26.56 | 28.04 | 89,767 | +1.06(+3.94%) |
Jun 08, 2023 | 26.41 | 26.98 | 25.78 | 26.98 | 72,383 | +0.87(+3.32%) |
Jun 07, 2023 | 25.36 | 26.11 | 24.88 | 26.11 | 67,320 | +0.87(+3.43%) |
Jun 06, 2023 | 23.76 | 25.25 | 23.75 | 25.25 | 28,792 | +1.51(+6.34%) |
Jun 05, 2023 | 23.81 | 24.05 | 23.56 | 23.74 | 14,163 | -0.07(-0.29%) |
Jun 02, 2023 | 23.06 | 23.99 | 23.06 | 23.81 | 27,714 | +1.16(+5.13%) |