Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.30 | 15.38 | 15.20 | 15.38 | 211,562 | +0.10(+0.65%) |
May 30, 2024 | 15.36 | 15.36 | 15.22 | 15.28 | 186,283 | -0.02(-0.13%) |
May 29, 2024 | 15.39 | 15.42 | 15.29 | 15.30 | 333,512 | -0.25(-1.61%) |
May 28, 2024 | 15.70 | 15.70 | 15.50 | 15.55 | 380,880 | -0.07(-0.45%) |
May 24, 2024 | 15.70 | 15.70 | 15.54 | 15.62 | 616,138 | -0.01(-0.06%) |
May 23, 2024 | 15.74 | 15.74 | 15.48 | 15.63 | 296,848 | -0.05(-0.32%) |
May 22, 2024 | 15.57 | 15.93 | 15.57 | 15.68 | 672,499 | +0.01(+0.06%) |
May 21, 2024 | 15.45 | 15.67 | 15.44 | 15.67 | 609,013 | +0.20(+1.29%) |
May 20, 2024 | 15.45 | 15.50 | 15.43 | 15.47 | 132,142 | +0.00(+0.00%) |
May 17, 2024 | 15.49 | 15.52 | 15.41 | 15.47 | 274,640 | -0.03(-0.19%) |
May 16, 2024 | 15.51 | 15.63 | 15.42 | 15.50 | 303,433 | -0.01(-0.06%) |
May 15, 2024 | 15.63 | 15.63 | 15.42 | 15.51 | 768,322 | +0.04(+0.26%) |
May 14, 2024 | 15.46 | 15.49 | 15.30 | 15.47 | 187,537 | +0.19(+1.24%) |
May 13, 2024 | 15.25 | 15.42 | 15.20 | 15.28 | 389,769 | +0.01(+0.07%) |
May 10, 2024 | 15.26 | 15.39 | 14.68 | 15.27 | 338,388 | -0.09(-0.59%) |
May 09, 2024 | 15.23 | 15.60 | 15.17 | 15.36 | 489,055 | -0.16(-1.03%) |
May 08, 2024 | 15.38 | 15.77 | 15.23 | 15.52 | 281,540 | +0.08(+0.52%) |
May 07, 2024 | 15.49 | 15.59 | 15.37 | 15.44 | 264,150 | -0.07(-0.45%) |
May 06, 2024 | 15.51 | 15.55 | 15.43 | 15.51 | 582,137 | +0.05(+0.32%) |
May 03, 2024 | 15.52 | 15.56 | 15.37 | 15.46 | 141,565 | +0.07(+0.45%) |
May 02, 2024 | 15.26 | 15.47 | 15.14 | 15.39 | 265,026 | +0.23(+1.52%) |
May 01, 2024 | 15.24 | 15.36 | 15.12 | 15.16 | 197,111 | +0.03(+0.20%) |
Apr 30, 2024 | 15.34 | 15.60 | 15.13 | 15.13 | 231,543 | -0.31(-2.01%) |
Apr 29, 2024 | 15.39 | 15.49 | 15.25 | 15.44 | 240,811 | +0.14(+0.92%) |
Apr 26, 2024 | 15.44 | 15.46 | 15.29 | 15.30 | 230,486 | -0.08(-0.52%) |
Apr 25, 2024 | 15.22 | 15.38 | 15.18 | 15.38 | 361,843 | +0.05(+0.33%) |
Apr 24, 2024 | 15.27 | 15.48 | 15.21 | 15.33 | 323,857 | +0.05(+0.33%) |
Apr 23, 2024 | 15.13 | 15.44 | 15.13 | 15.28 | 288,862 | +0.15(+0.99%) |
Apr 22, 2024 | 15.01 | 15.21 | 14.89 | 15.13 | 292,007 | +0.15(+1.00%) |
Apr 19, 2024 | 14.73 | 15.00 | 14.72 | 14.98 | 399,443 | +0.21(+1.42%) |
Apr 18, 2024 | 15.07 | 15.27 | 14.62 | 14.77 | 660,809 | -0.29(-1.93%) |
Apr 17, 2024 | 15.38 | 15.38 | 15.04 | 15.06 | 368,096 | -0.21(-1.38%) |
Apr 16, 2024 | 15.25 | 15.36 | 15.07 | 15.27 | 518,793 | -0.02(-0.13%) |
Apr 15, 2024 | 15.49 | 15.61 | 15.29 | 15.29 | 484,346 | -0.20(-1.29%) |
Apr 12, 2024 | 15.50 | 15.57 | 15.44 | 15.49 | 494,787 | -0.07(-0.45%) |
Apr 11, 2024 | 15.59 | 15.77 | 15.47 | 15.56 | 1,120,532 | +0.05(+0.32%) |
Apr 10, 2024 | 15.70 | 15.74 | 15.49 | 15.51 | 1,070,630 | -0.28(-1.77%) |
Apr 09, 2024 | 15.83 | 15.92 | 15.78 | 15.79 | 1,019,174 | +0.00(+0.00%) |
Apr 08, 2024 | 15.96 | 15.99 | 15.78 | 15.79 | 1,108,113 | -0.10(-0.63%) |
Apr 05, 2024 | 15.90 | 15.94 | 15.85 | 15.89 | 608,806 | +0.01(+0.06%) |
Apr 04, 2024 | 15.99 | 15.99 | 15.84 | 15.88 | 296,600 | -0.04(-0.25%) |
Apr 03, 2024 | 15.86 | 16.04 | 15.85 | 15.92 | 717,865 | +0.02(+0.13%) |
Apr 02, 2024 | 16.01 | 16.01 | 15.89 | 15.90 | 361,127 | -0.16(-1.00%) |
Apr 01, 2024 | 16.10 | 16.10 | 15.97 | 16.06 | 257,162 | -0.02(-0.12%) |
Mar 28, 2024 | 16.21 | 16.09 | 16.09 | 16.08 | 765,202 | -0.15(-0.92%) |
Mar 27, 2024 | 16.18 | 16.26 | 16.15 | 16.23 | 723,238 | +0.12(+0.74%) |
Mar 26, 2024 | 16.10 | 16.13 | 16.00 | 16.11 | 1,485,552 | +0.07(+0.44%) |
Mar 25, 2024 | 15.95 | 16.07 | 15.84 | 16.04 | 2,162,918 | +0.15(+0.94%) |
Mar 22, 2024 | 16.27 | 16.39 | 15.87 | 15.89 | 803,354 | -0.52(-3.17%) |
Mar 21, 2024 | 16.32 | 16.43 | 16.30 | 16.41 | 225,808 | +0.12(+0.74%) |
Mar 20, 2024 | 15.93 | 16.44 | 15.90 | 16.29 | 333,976 | +0.34(+2.13%) |
Mar 19, 2024 | 15.89 | 15.98 | 15.81 | 15.95 | 444,261 | +0.07(+0.44%) |
Mar 18, 2024 | 15.87 | 15.99 | 15.84 | 15.88 | 1,093,849 | -0.04(-0.25%) |
Mar 15, 2024 | 15.92 | 15.94 | 15.82 | 15.92 | 1,719,184 | -0.02(-0.13%) |
Mar 14, 2024 | 15.80 | 16.00 | 15.80 | 15.94 | 1,338,631 | +0.03(+0.19%) |
Mar 13, 2024 | 15.92 | 15.94 | 15.87 | 15.91 | 897,560 | +0.00(+0.00%) |
Mar 12, 2024 | 15.95 | 15.97 | 15.80 | 15.91 | 2,456,834 | -0.02(-0.13%) |
Mar 11, 2024 | 15.97 | 16.09 | 15.89 | 15.93 | 660,561 | -0.03(-0.19%) |
Mar 08, 2024 | 16.09 | 16.15 | 15.93 | 15.96 | 1,292,284 | -0.04(-0.25%) |
Mar 07, 2024 | 15.95 | 16.12 | 15.89 | 16.00 | 506,919 | +0.00(+0.00%) |
Mar 06, 2024 | 15.96 | 16.19 | 15.87 | 16.00 | 651,978 | -0.08(-0.50%) |
Mar 05, 2024 | 15.95 | 16.17 | 15.84 | 16.08 | 731,097 | +0.18(+1.13%) |
Mar 04, 2024 | 16.28 | 16.50 | 15.84 | 15.90 | 1,573,115 | -0.57(-3.46%) |
Mar 01, 2024 | 15.57 | 16.68 | 15.55 | 16.47 | 2,305,202 | +0.80(+5.11%) |
Feb 29, 2024 | 15.46 | 15.74 | 15.03 | 15.67 | 6,930,081 | +3.25(+26.17%) |
Feb 28, 2024 | 12.63 | 12.70 | 12.38 | 12.42 | 152,849 | -0.29(-2.28%) |
Feb 27, 2024 | 12.91 | 12.96 | 12.69 | 12.71 | 106,021 | -0.13(-1.01%) |
Feb 26, 2024 | 12.81 | 12.99 | 12.75 | 12.84 | 103,880 | -0.05(-0.39%) |
Feb 23, 2024 | 12.86 | 12.98 | 12.65 | 12.89 | 88,724 | +0.03(+0.23%) |
Feb 22, 2024 | 12.74 | 13.11 | 12.66 | 12.86 | 266,708 | +0.13(+1.02%) |
Feb 21, 2024 | 12.73 | 12.74 | 12.54 | 12.73 | 119,260 | -0.06(-0.47%) |
Feb 20, 2024 | 12.76 | 12.79 | 12.62 | 12.79 | 110,670 | -0.07(-0.54%) |
Feb 16, 2024 | 12.98 | 13.03 | 12.80 | 12.86 | 107,726 | -0.17(-1.30%) |
Feb 15, 2024 | 12.82 | 13.14 | 12.82 | 13.03 | 138,792 | +0.25(+1.96%) |
Feb 14, 2024 | 12.77 | 12.87 | 12.64 | 12.78 | 112,677 | +0.16(+1.27%) |
Feb 13, 2024 | 12.98 | 13.12 | 12.55 | 12.62 | 197,477 | -0.74(-5.54%) |
Feb 12, 2024 | 13.47 | 13.50 | 13.33 | 13.36 | 195,363 | -0.08(-0.60%) |
Feb 09, 2024 | 13.30 | 13.51 | 13.11 | 13.44 | 301,738 | +0.17(+1.28%) |
Feb 08, 2024 | 13.29 | 13.38 | 13.16 | 13.27 | 194,342 | +0.01(+0.08%) |
Feb 07, 2024 | 13.52 | 13.52 | 13.17 | 13.26 | 118,124 | -0.24(-1.78%) |
Feb 06, 2024 | 13.39 | 13.57 | 13.35 | 13.50 | 67,954 | +0.11(+0.82%) |
Feb 05, 2024 | 13.63 | 13.70 | 13.37 | 13.39 | 111,482 | -0.38(-2.76%) |
Feb 02, 2024 | 13.83 | 14.03 | 13.77 | 13.77 | 124,526 | -0.20(-1.43%) |
Feb 01, 2024 | 13.75 | 14.00 | 13.75 | 13.97 | 120,222 | +0.33(+2.42%) |
Jan 31, 2024 | 13.84 | 14.05 | 13.57 | 13.64 | 131,938 | -0.25(-1.80%) |
Jan 30, 2024 | 13.97 | 14.01 | 13.81 | 13.89 | 94,344 | -0.13(-0.93%) |
Jan 29, 2024 | 13.65 | 14.05 | 13.56 | 14.02 | 136,577 | +0.39(+2.86%) |
Jan 26, 2024 | 13.68 | 13.78 | 13.59 | 13.63 | 87,760 | -0.01(-0.07%) |
Jan 25, 2024 | 13.58 | 13.71 | 13.47 | 13.64 | 128,660 | +0.25(+1.87%) |
Jan 24, 2024 | 13.82 | 13.85 | 13.37 | 13.39 | 159,272 | -0.28(-2.05%) |
Jan 23, 2024 | 13.88 | 13.93 | 13.64 | 13.67 | 236,062 | -0.19(-1.37%) |
Jan 22, 2024 | 13.67 | 13.93 | 13.67 | 13.86 | 165,263 | +0.26(+1.91%) |
Jan 19, 2024 | 13.50 | 13.67 | 13.33 | 13.60 | 131,871 | +0.20(+1.49%) |
Jan 18, 2024 | 13.46 | 13.59 | 13.19 | 13.40 | 116,244 | +0.06(+0.45%) |
Jan 17, 2024 | 13.37 | 13.49 | 13.25 | 13.34 | 149,893 | -0.22(-1.62%) |
Jan 16, 2024 | 13.53 | 13.70 | 13.48 | 13.56 | 122,190 | -0.09(-0.66%) |
Jan 12, 2024 | 13.68 | 13.89 | 13.64 | 13.65 | 145,065 | +0.02(+0.15%) |
Jan 11, 2024 | 13.52 | 13.63 | 13.34 | 13.63 | 145,384 | +0.12(+0.89%) |
Jan 10, 2024 | 13.48 | 13.58 | 13.37 | 13.51 | 121,801 | -0.01(-0.07%) |
Jan 09, 2024 | 13.53 | 13.65 | 13.36 | 13.52 | 112,182 | -0.16(-1.17%) |
Jan 08, 2024 | 13.26 | 13.76 | 13.26 | 13.68 | 151,754 | +0.40(+3.01%) |
Jan 05, 2024 | 13.26 | 13.49 | 13.26 | 13.28 | 163,166 | -0.10(-0.75%) |
Jan 04, 2024 | 13.53 | 13.54 | 13.30 | 13.38 | 169,139 | -0.07(-0.52%) |
Jan 03, 2024 | 13.95 | 14.20 | 13.43 | 13.45 | 206,584 | -0.49(-3.52%) |
Jan 02, 2024 | 13.97 | 14.05 | 13.87 | 13.94 | 184,848 | +0.02(+0.14%) |
Dec 29, 2023 | 13.91 | 13.97 | 13.75 | 13.92 | 187,618 | -0.05(-0.36%) |
Dec 28, 2023 | 13.75 | 14.03 | 13.61 | 13.97 | 193,886 | +0.16(+1.16%) |
Dec 27, 2023 | 13.74 | 13.99 | 13.69 | 13.81 | 119,152 | +0.18(+1.32%) |
Dec 26, 2023 | 13.45 | 13.68 | 13.36 | 13.63 | 112,482 | +0.23(+1.72%) |
Dec 22, 2023 | 13.25 | 13.47 | 13.24 | 13.40 | 112,684 | +0.17(+1.28%) |
Dec 21, 2023 | 13.21 | 13.53 | 13.10 | 13.23 | 113,484 | +0.18(+1.38%) |
Dec 20, 2023 | 13.43 | 13.53 | 13.02 | 13.05 | 186,970 | -0.37(-2.76%) |
Dec 19, 2023 | 13.37 | 13.54 | 12.75 | 13.42 | 225,517 | +0.13(+0.98%) |
Dec 18, 2023 | 12.87 | 13.52 | 12.87 | 13.29 | 283,357 | +0.34(+2.63%) |
Dec 15, 2023 | 13.39 | 13.39 | 12.74 | 12.95 | 448,115 | -0.18(-1.37%) |
Dec 14, 2023 | 13.65 | 13.92 | 12.92 | 13.13 | 461,972 | -0.45(-3.31%) |
Dec 13, 2023 | 13.11 | 13.58 | 12.90 | 13.58 | 466,747 | +0.54(+4.14%) |
Dec 12, 2023 | 13.20 | 13.20 | 12.84 | 13.04 | 202,142 | -0.15(-1.14%) |
Dec 11, 2023 | 13.11 | 13.23 | 13.03 | 13.19 | 150,619 | +0.03(+0.23%) |
Dec 08, 2023 | 13.09 | 13.32 | 12.74 | 13.16 | 175,091 | +0.07(+0.53%) |
Dec 07, 2023 | 12.99 | 13.09 | 12.86 | 13.09 | 141,164 | +0.11(+0.85%) |
Dec 06, 2023 | 12.84 | 13.09 | 12.79 | 12.98 | 116,108 | +0.18(+1.41%) |
Dec 05, 2023 | 12.94 | 13.03 | 12.74 | 12.80 | 135,613 | -0.25(-1.92%) |
Dec 04, 2023 | 12.93 | 13.10 | 12.79 | 13.05 | 193,850 | -0.02(-0.15%) |
Dec 01, 2023 | 12.68 | 13.32 | 12.68 | 13.07 | 255,840 | +0.41(+3.24%) |
Nov 30, 2023 | 12.86 | 12.92 | 12.60 | 12.66 | 359,643 | -0.13(-1.02%) |
Nov 29, 2023 | 12.62 | 12.97 | 12.62 | 12.79 | 166,519 | +0.06(+0.47%) |
Nov 28, 2023 | 12.73 | 12.87 | 12.62 | 12.73 | 197,557 | +0.01(+0.08%) |
Nov 27, 2023 | 12.65 | 12.81 | 12.50 | 12.72 | 156,756 | -0.02(-0.16%) |
Nov 24, 2023 | 12.54 | 13.05 | 12.54 | 12.74 | 143,198 | +0.01(+0.08%) |
Nov 22, 2023 | 12.81 | 13.11 | 12.69 | 12.73 | 204,261 | -0.01(-0.08%) |
Nov 21, 2023 | 12.73 | 12.95 | 12.68 | 12.74 | 244,107 | -0.12(-0.93%) |
Nov 20, 2023 | 12.33 | 12.93 | 12.29 | 12.86 | 265,737 | +0.60(+4.89%) |
Nov 17, 2023 | 11.81 | 12.30 | 11.68 | 12.26 | 276,135 | +0.60(+5.15%) |
Nov 16, 2023 | 11.49 | 11.78 | 11.49 | 11.66 | 194,264 | +0.08(+0.69%) |
Nov 15, 2023 | 11.53 | 11.91 | 11.50 | 11.58 | 185,033 | +0.03(+0.26%) |
Nov 14, 2023 | 11.12 | 11.61 | 11.12 | 11.55 | 308,449 | +0.74(+6.85%) |
Nov 13, 2023 | 10.87 | 11.03 | 10.75 | 10.81 | 231,828 | -0.09(-0.83%) |
Nov 10, 2023 | 11.17 | 11.18 | 10.55 | 10.90 | 271,738 | -0.28(-2.50%) |
Nov 09, 2023 | 11.25 | 11.53 | 10.97 | 11.18 | 286,866 | -0.07(-0.62%) |
Nov 08, 2023 | 10.16 | 11.54 | 10.00 | 11.25 | 379,065 | -0.24(-2.09%) |
Nov 07, 2023 | 11.40 | 11.60 | 10.83 | 11.49 | 233,559 | +0.13(+1.14%) |
Nov 06, 2023 | 11.40 | 11.41 | 11.16 | 11.36 | 220,521 | -0.06(-0.53%) |
Nov 03, 2023 | 11.45 | 11.68 | 11.36 | 11.42 | 234,403 | +0.15(+1.33%) |
Nov 02, 2023 | 11.01 | 11.30 | 11.01 | 11.27 | 211,501 | +0.42(+3.87%) |
Nov 01, 2023 | 11.13 | 11.15 | 10.67 | 10.85 | 347,579 | -0.33(-2.95%) |
Oct 31, 2023 | 11.00 | 11.33 | 10.98 | 11.18 | 307,833 | +0.10(+0.90%) |
Oct 30, 2023 | 11.34 | 11.34 | 11.04 | 11.08 | 236,584 | -0.10(-0.89%) |
Oct 27, 2023 | 11.37 | 11.40 | 11.11 | 11.18 | 167,123 | -0.15(-1.32%) |
Oct 26, 2023 | 11.34 | 11.55 | 11.20 | 11.33 | 200,372 | +0.07(+0.62%) |
Oct 25, 2023 | 11.90 | 11.90 | 11.23 | 11.26 | 214,113 | -0.79(-6.56%) |
Oct 24, 2023 | 12.25 | 12.56 | 11.78 | 12.05 | 205,376 | -0.20(-1.63%) |
Oct 23, 2023 | 12.22 | 12.52 | 12.15 | 12.25 | 207,718 | -0.02(-0.16%) |
Oct 20, 2023 | 12.70 | 12.80 | 12.21 | 12.27 | 247,218 | -0.30(-2.39%) |
Oct 19, 2023 | 12.96 | 12.98 | 12.41 | 12.57 | 236,573 | -0.44(-3.38%) |
Oct 18, 2023 | 13.11 | 13.12 | 12.96 | 13.01 | 124,393 | -0.22(-1.66%) |
Oct 17, 2023 | 12.99 | 13.39 | 12.98 | 13.23 | 169,266 | +0.06(+0.46%) |
Oct 16, 2023 | 12.97 | 13.31 | 12.96 | 13.17 | 128,847 | +0.25(+1.93%) |
Oct 13, 2023 | 13.01 | 13.05 | 12.80 | 12.92 | 165,136 | -0.03(-0.23%) |
Oct 12, 2023 | 13.29 | 13.29 | 12.88 | 12.95 | 150,707 | -0.28(-2.12%) |
Oct 11, 2023 | 13.32 | 13.47 | 13.11 | 13.23 | 120,305 | -0.09(-0.68%) |
Oct 10, 2023 | 13.45 | 13.66 | 13.26 | 13.32 | 152,174 | -0.14(-1.04%) |
Oct 09, 2023 | 13.15 | 13.58 | 12.14 | 13.46 | 198,464 | -0.01(-0.07%) |
Oct 06, 2023 | 13.05 | 13.56 | 13.05 | 13.47 | 198,046 | +0.26(+1.97%) |
Oct 05, 2023 | 13.02 | 13.22 | 12.92 | 13.21 | 230,571 | +0.06(+0.46%) |
Oct 04, 2023 | 12.69 | 13.21 | 12.69 | 13.15 | 193,526 | +0.42(+3.30%) |
Oct 03, 2023 | 12.49 | 12.77 | 12.49 | 12.73 | 190,218 | +0.04(+0.32%) |
Oct 02, 2023 | 12.57 | 12.99 | 12.55 | 12.69 | 334,084 | +0.07(+0.55%) |
Sep 29, 2023 | 13.22 | 13.41 | 12.45 | 12.62 | 308,892 | -0.87(-6.45%) |
Sep 28, 2023 | 13.21 | 13.50 | 12.93 | 13.49 | 190,896 | +0.21(+1.58%) |
Sep 27, 2023 | 12.82 | 13.43 | 12.82 | 13.28 | 220,414 | +0.48(+3.75%) |
Sep 26, 2023 | 13.57 | 13.64 | 12.69 | 12.80 | 401,784 | -0.88(-6.43%) |
Sep 25, 2023 | 13.18 | 13.72 | 13.41 | 13.68 | 170,884 | +0.46(+3.48%) |
Sep 22, 2023 | 13.18 | 13.37 | 12.94 | 13.22 | 269,563 | -0.22(-1.64%) |
Sep 21, 2023 | 13.52 | 13.69 | 13.33 | 13.44 | 259,849 | -0.17(-1.25%) |
Sep 20, 2023 | 13.74 | 14.01 | 13.52 | 13.61 | 416,179 | -0.03(-0.22%) |
Sep 19, 2023 | 13.51 | 13.66 | 13.37 | 13.64 | 210,861 | +0.09(+0.66%) |
Sep 18, 2023 | 13.49 | 13.71 | 13.36 | 13.55 | 299,461 | +0.05(+0.37%) |
Sep 15, 2023 | 13.37 | 13.62 | 13.20 | 13.50 | 1,525,116 | +0.30(+2.27%) |
Sep 14, 2023 | 12.99 | 13.27 | 12.91 | 13.20 | 245,241 | +0.20(+1.54%) |
Sep 13, 2023 | 12.73 | 13.10 | 12.73 | 13.00 | 268,415 | +0.28(+2.20%) |
Sep 12, 2023 | 12.77 | 13.03 | 12.69 | 12.72 | 294,906 | -0.11(-0.86%) |
Sep 11, 2023 | 12.96 | 13.21 | 12.76 | 12.83 | 270,741 | -0.04(-0.31%) |
Sep 08, 2023 | 13.47 | 13.58 | 12.79 | 12.87 | 294,591 | -0.54(-4.03%) |
Sep 07, 2023 | 13.51 | 13.69 | 13.38 | 13.41 | 250,743 | -0.13(-0.96%) |
Sep 06, 2023 | 13.74 | 13.99 | 13.49 | 13.54 | 224,497 | -0.33(-2.38%) |
Sep 05, 2023 | 14.25 | 14.25 | 13.87 | 13.87 | 313,363 | -0.31(-2.19%) |
Sep 01, 2023 | 14.06 | 14.30 | 14.06 | 14.18 | 207,423 | +0.24(+1.72%) |
Aug 31, 2023 | 14.04 | 14.49 | 13.94 | 13.94 | 222,777 | -0.11(-0.78%) |
Aug 30, 2023 | 14.20 | 14.30 | 14.02 | 14.05 | 239,884 | -0.21(-1.47%) |
Aug 29, 2023 | 14.01 | 14.31 | 13.93 | 14.26 | 256,376 | +0.27(+1.93%) |
Aug 28, 2023 | 14.04 | 14.13 | 13.86 | 13.99 | 243,879 | -0.01(-0.07%) |
Aug 25, 2023 | 13.82 | 14.17 | 13.80 | 14.00 | 218,189 | +0.18(+1.30%) |
Aug 24, 2023 | 14.03 | 14.19 | 13.72 | 13.82 | 224,107 | -0.25(-1.78%) |
Aug 23, 2023 | 14.38 | 14.39 | 14.03 | 14.07 | 273,851 | -0.24(-1.68%) |
Aug 22, 2023 | 14.41 | 14.75 | 14.22 | 14.31 | 851,938 | -0.01(-0.07%) |
Aug 21, 2023 | 13.93 | 14.42 | 13.37 | 14.32 | 1,191,965 | +0.47(+3.39%) |
Aug 18, 2023 | 13.46 | 13.97 | 13.46 | 13.85 | 319,339 | +0.22(+1.61%) |
Aug 17, 2023 | 13.79 | 14.10 | 13.61 | 13.63 | 240,240 | -0.11(-0.80%) |
Aug 16, 2023 | 13.75 | 14.13 | 13.56 | 13.74 | 262,604 | -0.07(-0.51%) |
Aug 15, 2023 | 13.40 | 13.86 | 13.40 | 13.81 | 270,254 | +0.30(+2.22%) |
Aug 14, 2023 | 13.38 | 13.62 | 13.09 | 13.51 | 298,217 | +0.01(+0.07%) |
Aug 11, 2023 | 13.47 | 13.85 | 13.36 | 13.50 | 436,203 | +0.01(+0.07%) |
Aug 10, 2023 | 13.12 | 13.52 | 12.69 | 13.49 | 412,259 | +0.40(+3.06%) |
Aug 09, 2023 | 12.21 | 13.19 | 12.19 | 13.09 | 485,473 | +0.80(+6.51%) |
Aug 08, 2023 | 11.34 | 12.38 | 11.34 | 12.29 | 604,407 | +1.24(+11.22%) |
Aug 07, 2023 | 11.21 | 11.42 | 11.01 | 11.05 | 334,970 | -0.14(-1.25%) |
Aug 04, 2023 | 11.48 | 11.63 | 11.18 | 11.19 | 241,098 | -0.21(-1.84%) |
Aug 03, 2023 | 11.66 | 11.72 | 11.32 | 11.40 | 241,907 | -0.25(-2.15%) |
Aug 02, 2023 | 12.04 | 12.04 | 11.63 | 11.65 | 318,305 | -0.50(-4.12%) |
Aug 01, 2023 | 12.00 | 12.20 | 11.82 | 12.15 | 222,186 | +0.14(+1.17%) |
Jul 31, 2023 | 12.26 | 12.32 | 11.93 | 12.01 | 264,632 | -0.19(-1.56%) |
Jul 28, 2023 | 12.31 | 12.48 | 12.10 | 12.20 | 200,747 | -0.04(-0.33%) |
Jul 27, 2023 | 12.75 | 12.75 | 12.16 | 12.24 | 360,229 | -0.39(-3.09%) |
Jul 26, 2023 | 12.29 | 12.82 | 12.29 | 12.63 | 272,906 | +0.27(+2.18%) |
Jul 25, 2023 | 12.45 | 12.80 | 12.20 | 12.36 | 211,069 | -0.10(-0.80%) |
Jul 24, 2023 | 12.65 | 12.76 | 12.42 | 12.46 | 358,698 | -0.24(-1.89%) |
Jul 21, 2023 | 12.90 | 13.13 | 12.67 | 12.70 | 219,067 | -0.22(-1.70%) |
Jul 20, 2023 | 13.05 | 13.18 | 12.76 | 12.92 | 454,184 | -0.14(-1.07%) |
Jul 19, 2023 | 13.12 | 13.39 | 12.99 | 13.06 | 227,774 | +0.03(+0.23%) |
Jul 18, 2023 | 12.57 | 13.13 | 12.52 | 13.03 | 205,846 | +0.49(+3.91%) |
Jul 17, 2023 | 12.58 | 13.25 | 12.50 | 12.54 | 261,588 | -0.01(-0.08%) |
Jul 14, 2023 | 12.10 | 12.60 | 12.10 | 12.55 | 246,019 | +0.45(+3.72%) |
Jul 13, 2023 | 11.84 | 12.16 | 11.50 | 12.10 | 527,190 | +0.14(+1.17%) |
Jul 12, 2023 | 12.31 | 12.55 | 11.90 | 11.96 | 284,793 | -0.16(-1.32%) |
Jul 11, 2023 | 11.66 | 12.18 | 11.62 | 12.12 | 299,688 | +0.52(+4.48%) |
Jul 10, 2023 | 11.02 | 11.70 | 10.93 | 11.60 | 333,280 | +0.59(+5.36%) |
Jul 07, 2023 | 11.24 | 11.46 | 10.99 | 11.01 | 270,320 | -0.18(-1.61%) |
Jul 06, 2023 | 11.32 | 11.49 | 11.04 | 11.19 | 465,794 | -0.28(-2.44%) |
Jul 05, 2023 | 12.08 | 12.08 | 11.44 | 11.47 | 233,182 | -0.73(-5.98%) |
Jul 03, 2023 | 12.23 | 12.32 | 11.99 | 12.20 | 103,585 | -0.06(-0.49%) |
Jun 30, 2023 | 12.54 | 12.56 | 12.23 | 12.26 | 158,844 | -0.17(-1.37%) |
Jun 29, 2023 | 12.40 | 12.56 | 12.29 | 12.43 | 126,147 | +0.06(+0.49%) |
Jun 28, 2023 | 12.18 | 12.41 | 12.02 | 12.37 | 211,209 | +0.17(+1.39%) |
Jun 27, 2023 | 12.04 | 12.41 | 12.02 | 12.20 | 243,697 | +0.17(+1.41%) |
Jun 26, 2023 | 12.13 | 12.38 | 11.99 | 12.03 | 1,001,557 | -0.09(-0.74%) |
Jun 23, 2023 | 12.12 | 12.22 | 11.90 | 12.12 | 1,159,440 | -0.18(-1.46%) |
Jun 22, 2023 | 12.30 | 12.34 | 12.08 | 12.30 | 260,990 | -0.10(-0.81%) |
Jun 21, 2023 | 12.24 | 12.56 | 12.14 | 12.40 | 612,332 | +0.10(+0.81%) |
Jun 20, 2023 | 11.90 | 12.35 | 11.84 | 12.30 | 718,565 | +0.41(+3.45%) |
Jun 16, 2023 | 11.83 | 11.96 | 11.38 | 11.89 | 535,678 | -0.05(-0.42%) |
Jun 15, 2023 | 11.91 | 12.01 | 11.75 | 11.94 | 306,760 | -0.05(-0.42%) |
Jun 14, 2023 | 11.77 | 12.26 | 11.77 | 11.99 | 360,862 | +0.13(+1.10%) |
Jun 13, 2023 | 11.99 | 12.25 | 11.84 | 11.86 | 223,602 | +0.00(+0.00%) |
Jun 12, 2023 | 11.90 | 12.17 | 11.86 | 11.86 | 286,901 | +0.04(+0.34%) |
Jun 09, 2023 | 11.75 | 12.02 | 11.65 | 11.82 | 666,896 | +0.09(+0.77%) |
Jun 08, 2023 | 12.10 | 12.42 | 11.71 | 11.73 | 3,673,231 | -0.58(-4.71%) |
Jun 07, 2023 | 14.15 | 14.56 | 12.14 | 12.31 | 795,888 | -2.82(-18.64%) |
Jun 06, 2023 | 14.59 | 15.26 | 14.50 | 15.13 | 107,252 | +0.46(+3.14%) |
Jun 05, 2023 | 14.75 | 14.75 | 14.37 | 14.67 | 108,009 | -0.03(-0.20%) |
Jun 02, 2023 | 14.22 | 14.75 | 14.18 | 14.70 | 294,084 | +0.64(+4.55%) |