Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.18 | 12.52 | 11.70 | 12.14 | 180,858 | +0.01(+0.08%) |
May 30, 2024 | 12.77 | 13.00 | 11.97 | 12.13 | 158,014 | -0.51(-4.03%) |
May 29, 2024 | 12.41 | 12.86 | 12.03 | 12.64 | 176,019 | -0.03(-0.24%) |
May 28, 2024 | 12.89 | 13.95 | 10.94 | 12.67 | 676,360 | -0.22(-1.71%) |
May 24, 2024 | 13.18 | 13.30 | 12.75 | 12.89 | 249,418 | -0.19(-1.45%) |
May 23, 2024 | 14.12 | 14.45 | 12.86 | 13.08 | 174,220 | -1.06(-7.50%) |
May 22, 2024 | 14.44 | 15.17 | 13.92 | 14.14 | 210,415 | -0.39(-2.68%) |
May 21, 2024 | 14.41 | 14.61 | 13.55 | 14.53 | 169,129 | +0.04(+0.28%) |
May 20, 2024 | 15.73 | 15.82 | 14.45 | 14.49 | 113,288 | -1.35(-8.52%) |
May 17, 2024 | 15.62 | 16.05 | 15.50 | 15.84 | 112,735 | +0.27(+1.73%) |
May 16, 2024 | 14.94 | 16.30 | 14.94 | 15.57 | 169,338 | +0.47(+3.11%) |
May 15, 2024 | 13.62 | 15.30 | 13.62 | 15.10 | 570,595 | +1.97(+15.00%) |
May 14, 2024 | 13.88 | 14.21 | 13.08 | 13.13 | 197,754 | -0.51(-3.74%) |
May 13, 2024 | 14.17 | 14.34 | 13.51 | 13.64 | 35,751 | -0.20(-1.45%) |
May 10, 2024 | 13.95 | 14.56 | 13.41 | 13.84 | 222,727 | -0.15(-1.07%) |
May 09, 2024 | 13.50 | 14.45 | 13.21 | 13.99 | 353,475 | +0.51(+3.78%) |
May 08, 2024 | 13.79 | 13.87 | 13.48 | 13.48 | 36,738 | -0.41(-2.95%) |
May 07, 2024 | 13.85 | 14.05 | 13.73 | 13.89 | 62,367 | +0.09(+0.65%) |
May 06, 2024 | 13.63 | 14.02 | 13.55 | 13.80 | 40,158 | +0.19(+1.40%) |
May 03, 2024 | 14.31 | 14.41 | 13.59 | 13.61 | 62,071 | -0.41(-2.92%) |
May 02, 2024 | 13.80 | 14.41 | 13.77 | 14.02 | 278,132 | +0.46(+3.39%) |
May 01, 2024 | 13.28 | 14.17 | 13.20 | 13.56 | 108,171 | +0.36(+2.73%) |
Apr 30, 2024 | 13.04 | 13.73 | 13.04 | 13.20 | 91,033 | -0.08(-0.60%) |
Apr 29, 2024 | 12.82 | 13.36 | 12.82 | 13.28 | 63,158 | +0.49(+3.83%) |
Apr 26, 2024 | 12.58 | 13.20 | 11.99 | 12.79 | 369,590 | +0.77(+6.41%) |
Apr 25, 2024 | 12.40 | 12.40 | 11.79 | 12.02 | 52,392 | -0.56(-4.45%) |
Apr 24, 2024 | 12.69 | 12.84 | 12.47 | 12.58 | 49,066 | -0.23(-1.80%) |
Apr 23, 2024 | 12.99 | 13.16 | 12.70 | 12.81 | 162,714 | -0.17(-1.31%) |
Apr 22, 2024 | 12.43 | 13.40 | 12.21 | 12.98 | 88,390 | +0.68(+5.53%) |
Apr 19, 2024 | 11.79 | 12.50 | 11.73 | 12.30 | 276,760 | +0.44(+3.71%) |
Apr 18, 2024 | 12.49 | 12.55 | 11.80 | 11.86 | 1,140,697 | -0.67(-5.35%) |
Apr 17, 2024 | 13.02 | 13.51 | 12.38 | 12.53 | 78,008 | -0.48(-3.69%) |
Apr 16, 2024 | 13.79 | 13.79 | 12.99 | 13.01 | 52,535 | -0.90(-6.47%) |
Apr 15, 2024 | 15.08 | 15.15 | 13.87 | 13.91 | 72,488 | -1.12(-7.48%) |
Apr 12, 2024 | 14.98 | 15.07 | 14.45 | 15.04 | 113,083 | +0.12(+0.77%) |
Apr 11, 2024 | 14.08 | 15.07 | 14.08 | 14.92 | 109,146 | +0.85(+6.04%) |
Apr 10, 2024 | 14.00 | 14.47 | 13.38 | 14.07 | 175,372 | -0.44(-3.03%) |
Apr 09, 2024 | 14.51 | 14.62 | 14.19 | 14.51 | 114,714 | +0.19(+1.33%) |
Apr 08, 2024 | 14.50 | 14.86 | 14.22 | 14.32 | 43,077 | -0.20(-1.38%) |
Apr 05, 2024 | 14.29 | 14.88 | 14.27 | 14.52 | 142,965 | +0.02(+0.14%) |
Apr 04, 2024 | 14.91 | 15.32 | 14.46 | 14.50 | 232,200 | -0.32(-2.16%) |
Apr 03, 2024 | 15.49 | 15.55 | 14.66 | 14.82 | 85,560 | -0.83(-5.30%) |
Apr 02, 2024 | 15.90 | 16.14 | 15.60 | 15.65 | 68,112 | -0.28(-1.76%) |
Apr 01, 2024 | 16.55 | 16.66 | 15.71 | 15.93 | 71,652 | -0.70(-4.21%) |
Mar 28, 2024 | 15.59 | 17.23 | 15.56 | 16.63 | 217,270 | +1.01(+6.47%) |
Mar 27, 2024 | 16.01 | 16.28 | 15.53 | 15.62 | 67,966 | -0.22(-1.39%) |
Mar 26, 2024 | 16.60 | 17.29 | 15.83 | 15.84 | 78,197 | -0.58(-3.53%) |
Mar 25, 2024 | 16.75 | 17.26 | 15.94 | 16.42 | 75,766 | -0.33(-1.97%) |
Mar 22, 2024 | 16.00 | 16.87 | 15.58 | 16.75 | 97,012 | +0.88(+5.55%) |
Mar 21, 2024 | 16.02 | 16.16 | 15.48 | 15.87 | 144,808 | -0.24(-1.49%) |
Mar 20, 2024 | 17.36 | 17.36 | 15.99 | 16.11 | 101,598 | -1.32(-7.57%) |
Mar 19, 2024 | 17.31 | 17.86 | 17.05 | 17.43 | 140,923 | +0.08(+0.46%) |
Mar 18, 2024 | 18.00 | 18.00 | 17.30 | 17.35 | 64,573 | -0.65(-3.61%) |
Mar 15, 2024 | 17.72 | 18.18 | 17.01 | 18.00 | 244,709 | +0.30(+1.69%) |
Mar 14, 2024 | 17.97 | 18.23 | 17.24 | 17.70 | 88,028 | -0.30(-1.67%) |
Mar 13, 2024 | 17.97 | 18.41 | 17.90 | 18.00 | 121,341 | -0.05(-0.28%) |
Mar 12, 2024 | 18.11 | 18.20 | 17.77 | 18.05 | 62,387 | -0.07(-0.39%) |
Mar 11, 2024 | 18.34 | 18.39 | 17.99 | 18.12 | 104,705 | -0.30(-1.63%) |
Mar 08, 2024 | 19.02 | 19.03 | 18.36 | 18.42 | 83,034 | -0.22(-1.18%) |
Mar 07, 2024 | 19.07 | 19.16 | 17.87 | 18.64 | 139,956 | -0.27(-1.43%) |
Mar 06, 2024 | 19.51 | 19.73 | 18.56 | 18.91 | 62,510 | -0.40(-2.07%) |
Mar 05, 2024 | 19.64 | 20.00 | 19.23 | 19.31 | 72,839 | -0.44(-2.23%) |
Mar 04, 2024 | 19.05 | 20.22 | 18.80 | 19.75 | 222,451 | +0.75(+3.95%) |
Mar 01, 2024 | 18.28 | 19.40 | 18.22 | 19.00 | 228,938 | +0.85(+4.68%) |
Feb 29, 2024 | 17.55 | 18.32 | 17.55 | 18.15 | 148,318 | +0.96(+5.58%) |
Feb 28, 2024 | 17.23 | 17.47 | 17.01 | 17.19 | 54,679 | -0.22(-1.26%) |
Feb 27, 2024 | 17.20 | 18.00 | 16.91 | 17.41 | 64,638 | +0.38(+2.23%) |
Feb 26, 2024 | 15.77 | 17.28 | 15.77 | 17.03 | 98,165 | +1.21(+7.65%) |
Feb 23, 2024 | 15.01 | 15.91 | 15.01 | 15.82 | 303,184 | +0.77(+5.12%) |
Feb 22, 2024 | 14.90 | 15.34 | 14.90 | 15.05 | 187,319 | +0.06(+0.40%) |
Feb 21, 2024 | 14.97 | 15.07 | 14.71 | 14.99 | 107,817 | +0.03(+0.20%) |
Feb 20, 2024 | 15.15 | 15.18 | 14.49 | 14.96 | 146,280 | -0.37(-2.41%) |
Feb 16, 2024 | 14.97 | 15.59 | 14.80 | 15.33 | 120,132 | +0.33(+2.20%) |
Feb 15, 2024 | 15.06 | 15.11 | 14.80 | 15.00 | 130,431 | +0.00(+0.00%) |
Feb 14, 2024 | 14.70 | 15.14 | 14.70 | 15.00 | 141,100 | +0.56(+3.88%) |
Feb 13, 2024 | 14.92 | 15.14 | 14.25 | 14.44 | 129,471 | -1.05(-6.78%) |
Feb 12, 2024 | 14.93 | 15.66 | 14.93 | 15.49 | 120,974 | +0.49(+3.27%) |
Feb 09, 2024 | 15.04 | 15.21 | 14.93 | 15.00 | 95,220 | -0.06(-0.40%) |
Feb 08, 2024 | 14.99 | 15.29 | 14.71 | 15.06 | 327,357 | +0.09(+0.60%) |
Feb 07, 2024 | 14.78 | 15.09 | 14.63 | 14.97 | 1,086,721 | -0.13(-0.86%) |
Feb 06, 2024 | 14.69 | 15.19 | 14.45 | 15.10 | 63,670 | +0.38(+2.58%) |
Feb 05, 2024 | 14.29 | 14.86 | 14.29 | 14.72 | 48,204 | +0.22(+1.52%) |
Feb 02, 2024 | 14.23 | 14.56 | 14.15 | 14.50 | 62,510 | +0.04(+0.28%) |
Feb 01, 2024 | 14.09 | 14.46 | 13.86 | 14.46 | 75,665 | +0.29(+2.05%) |
Jan 31, 2024 | 14.11 | 14.97 | 13.90 | 14.17 | 164,576 | +0.02(+0.14%) |
Jan 30, 2024 | 15.21 | 15.21 | 13.98 | 14.15 | 81,017 | -1.20(-7.82%) |
Jan 29, 2024 | 15.36 | 15.46 | 15.12 | 15.35 | 91,153 | +0.00(+0.00%) |
Jan 26, 2024 | 15.53 | 15.53 | 15.11 | 15.35 | 66,597 | +0.01(+0.07%) |
Jan 25, 2024 | 14.84 | 15.35 | 14.32 | 15.34 | 68,920 | +0.80(+5.50%) |
Jan 24, 2024 | 15.27 | 15.27 | 14.46 | 14.54 | 37,136 | -0.45(-3.00%) |
Jan 23, 2024 | 15.48 | 15.48 | 14.87 | 14.99 | 65,860 | -0.23(-1.51%) |
Jan 22, 2024 | 15.00 | 15.49 | 14.85 | 15.22 | 114,660 | +0.39(+2.63%) |
Jan 19, 2024 | 14.83 | 14.85 | 14.27 | 14.83 | 93,599 | +0.28(+1.92%) |
Jan 18, 2024 | 14.91 | 14.98 | 14.06 | 14.55 | 85,893 | -0.28(-1.89%) |
Jan 17, 2024 | 14.43 | 14.87 | 14.22 | 14.83 | 67,633 | +0.07(+0.47%) |
Jan 16, 2024 | 14.63 | 14.87 | 14.32 | 14.76 | 57,642 | -0.13(-0.87%) |
Jan 12, 2024 | 15.35 | 15.44 | 14.84 | 14.89 | 44,615 | -0.13(-0.87%) |
Jan 11, 2024 | 14.95 | 15.14 | 14.60 | 15.02 | 66,112 | -0.09(-0.60%) |
Jan 10, 2024 | 15.12 | 15.46 | 14.99 | 15.11 | 63,419 | -0.01(-0.07%) |
Jan 09, 2024 | 15.08 | 15.36 | 14.77 | 15.12 | 87,957 | -0.23(-1.50%) |
Jan 08, 2024 | 15.30 | 15.64 | 15.15 | 15.35 | 86,442 | +0.16(+1.05%) |
Jan 05, 2024 | 15.02 | 15.47 | 14.61 | 15.19 | 73,000 | -0.10(-0.65%) |
Jan 04, 2024 | 15.15 | 15.98 | 15.14 | 15.29 | 81,542 | +0.25(+1.66%) |
Jan 03, 2024 | 15.00 | 15.34 | 14.62 | 15.04 | 112,159 | -0.17(-1.12%) |
Jan 02, 2024 | 15.92 | 16.11 | 15.02 | 15.21 | 159,095 | -0.84(-5.23%) |
Dec 29, 2023 | 16.08 | 17.99 | 15.85 | 16.05 | 138,581 | -0.15(-0.93%) |
Dec 28, 2023 | 16.84 | 16.84 | 15.62 | 16.20 | 103,393 | -0.91(-5.32%) |
Dec 27, 2023 | 16.00 | 17.13 | 15.95 | 17.11 | 122,142 | +0.98(+6.08%) |
Dec 26, 2023 | 15.15 | 16.20 | 15.15 | 16.13 | 168,592 | +0.99(+6.54%) |
Dec 22, 2023 | 14.88 | 15.36 | 14.88 | 15.14 | 221,929 | +0.41(+2.78%) |
Dec 21, 2023 | 14.79 | 15.02 | 14.61 | 14.73 | 111,925 | +0.08(+0.55%) |
Dec 20, 2023 | 15.04 | 16.32 | 14.61 | 14.65 | 181,436 | -0.36(-2.40%) |
Dec 19, 2023 | 15.21 | 15.69 | 14.84 | 15.01 | 236,284 | -0.14(-0.92%) |
Dec 18, 2023 | 14.78 | 15.35 | 14.64 | 15.15 | 258,769 | +0.51(+3.48%) |
Dec 15, 2023 | 15.02 | 15.51 | 14.63 | 14.64 | 1,627,114 | -0.38(-2.53%) |
Dec 14, 2023 | 15.00 | 15.50 | 14.82 | 15.02 | 275,854 | +0.29(+1.97%) |
Dec 13, 2023 | 14.30 | 15.30 | 14.03 | 14.73 | 611,987 | +0.78(+5.59%) |
Dec 12, 2023 | 14.29 | 14.57 | 13.46 | 13.95 | 160,210 | -0.22(-1.55%) |
Dec 11, 2023 | 14.93 | 14.93 | 14.10 | 14.17 | 140,248 | -0.77(-5.15%) |
Dec 08, 2023 | 14.57 | 15.08 | 14.52 | 14.94 | 176,043 | +0.08(+0.54%) |
Dec 07, 2023 | 14.25 | 14.88 | 14.06 | 14.86 | 130,981 | +0.47(+3.27%) |
Dec 06, 2023 | 14.51 | 14.93 | 14.22 | 14.39 | 149,198 | +0.10(+0.70%) |
Dec 05, 2023 | 14.60 | 14.82 | 14.07 | 14.29 | 69,436 | -0.39(-2.66%) |
Dec 04, 2023 | 14.49 | 14.78 | 14.16 | 14.68 | 151,248 | +0.27(+1.87%) |
Dec 01, 2023 | 13.80 | 14.50 | 13.59 | 14.41 | 93,657 | +0.70(+5.11%) |
Nov 30, 2023 | 13.64 | 14.10 | 13.52 | 13.71 | 134,314 | +0.01(+0.07%) |
Nov 29, 2023 | 14.19 | 14.19 | 13.52 | 13.70 | 78,458 | -0.24(-1.72%) |
Nov 28, 2023 | 13.90 | 14.10 | 13.71 | 13.94 | 43,744 | +0.10(+0.72%) |
Nov 27, 2023 | 13.75 | 14.17 | 13.22 | 13.84 | 45,961 | -0.06(-0.43%) |
Nov 24, 2023 | 13.68 | 14.40 | 13.58 | 13.90 | 61,110 | +0.11(+0.80%) |
Nov 22, 2023 | 13.94 | 14.00 | 13.46 | 13.79 | 42,703 | +0.09(+0.66%) |
Nov 21, 2023 | 13.92 | 14.19 | 13.49 | 13.70 | 39,525 | -0.19(-1.37%) |
Nov 20, 2023 | 13.79 | 14.19 | 13.32 | 13.89 | 165,499 | +0.31(+2.28%) |
Nov 17, 2023 | 13.38 | 14.45 | 13.19 | 13.58 | 113,150 | +0.19(+1.42%) |
Nov 16, 2023 | 13.94 | 13.95 | 13.28 | 13.39 | 45,141 | -0.73(-5.17%) |
Nov 15, 2023 | 14.18 | 14.75 | 14.07 | 14.12 | 56,121 | -0.17(-1.19%) |
Nov 14, 2023 | 13.43 | 14.35 | 13.06 | 14.29 | 57,794 | +1.42(+11.03%) |
Nov 13, 2023 | 13.38 | 13.54 | 12.35 | 12.87 | 36,960 | -0.36(-2.72%) |
Nov 10, 2023 | 12.66 | 13.78 | 12.13 | 13.23 | 60,550 | +0.77(+6.18%) |
Nov 09, 2023 | 13.18 | 13.62 | 12.24 | 12.46 | 54,931 | -0.58(-4.45%) |
Nov 08, 2023 | 12.85 | 13.08 | 12.69 | 13.04 | 31,822 | +0.24(+1.87%) |
Nov 07, 2023 | 12.70 | 13.18 | 12.55 | 12.80 | 34,980 | +0.13(+1.03%) |
Nov 06, 2023 | 12.85 | 13.03 | 12.37 | 12.67 | 68,912 | -0.08(-0.63%) |
Nov 03, 2023 | 12.41 | 13.05 | 12.25 | 12.75 | 67,931 | +0.65(+5.37%) |
Nov 02, 2023 | 12.18 | 12.47 | 11.94 | 12.10 | 44,633 | +0.20(+1.68%) |
Nov 01, 2023 | 11.11 | 12.38 | 11.11 | 11.90 | 44,167 | +0.90(+8.18%) |
Oct 31, 2023 | 10.79 | 11.03 | 10.64 | 11.00 | 42,608 | +0.30(+2.80%) |
Oct 30, 2023 | 11.16 | 11.16 | 10.37 | 10.70 | 36,631 | -0.25(-2.24%) |
Oct 27, 2023 | 11.00 | 11.09 | 10.85 | 10.95 | 41,033 | -0.22(-2.01%) |
Oct 26, 2023 | 11.32 | 12.00 | 10.92 | 11.17 | 42,977 | -0.11(-0.98%) |
Oct 25, 2023 | 10.69 | 11.48 | 10.54 | 11.28 | 30,139 | +0.50(+4.64%) |
Oct 24, 2023 | 10.79 | 11.18 | 10.28 | 10.78 | 37,687 | +0.11(+1.03%) |
Oct 23, 2023 | 10.22 | 10.87 | 9.940 | 10.67 | 31,972 | +0.32(+3.09%) |
Oct 20, 2023 | 10.16 | 10.76 | 10.16 | 10.35 | 44,869 | -0.03(-0.24%) |
Oct 19, 2023 | 10.77 | 10.78 | 10.28 | 10.38 | 45,315 | -0.56(-5.16%) |
Oct 18, 2023 | 11.89 | 11.89 | 10.72 | 10.94 | 48,637 | -1.09(-9.06%) |
Oct 17, 2023 | 12.20 | 12.60 | 11.84 | 12.03 | 48,948 | -0.13(-1.07%) |
Oct 16, 2023 | 11.97 | 12.30 | 11.62 | 12.16 | 32,316 | +0.35(+2.96%) |
Oct 13, 2023 | 11.50 | 11.96 | 11.21 | 11.81 | 40,344 | +0.22(+1.90%) |
Oct 12, 2023 | 11.86 | 11.86 | 11.29 | 11.59 | 41,380 | -0.56(-4.61%) |
Oct 11, 2023 | 12.32 | 12.35 | 11.85 | 12.15 | 36,470 | -0.27(-2.17%) |
Oct 10, 2023 | 11.80 | 13.00 | 11.66 | 12.42 | 61,381 | +0.51(+4.28%) |
Oct 09, 2023 | 12.81 | 12.81 | 11.64 | 11.91 | 48,738 | -1.10(-8.46%) |
Oct 06, 2023 | 12.88 | 13.44 | 12.79 | 13.01 | 100,756 | +0.15(+1.17%) |
Oct 05, 2023 | 12.78 | 12.90 | 12.54 | 12.86 | 44,210 | +0.03(+0.23%) |
Oct 04, 2023 | 12.94 | 13.25 | 12.60 | 12.83 | 46,203 | -0.13(-1.00%) |
Oct 03, 2023 | 13.48 | 13.48 | 12.38 | 12.96 | 54,823 | -0.14(-1.07%) |
Oct 02, 2023 | 13.44 | 13.44 | 12.87 | 13.10 | 83,375 | -0.35(-2.60%) |
Sep 29, 2023 | 13.58 | 13.58 | 13.20 | 13.45 | 46,199 | -0.03(-0.22%) |
Sep 28, 2023 | 13.48 | 14.15 | 13.39 | 13.48 | 42,858 | -0.05(-0.37%) |
Sep 27, 2023 | 13.54 | 14.00 | 12.87 | 13.53 | 57,014 | -0.01(-0.07%) |
Sep 26, 2023 | 13.26 | 13.87 | 13.26 | 13.54 | 39,876 | +0.46(+3.52%) |
Sep 25, 2023 | 12.94 | 13.37 | 12.99 | 13.08 | 59,579 | +0.04(+0.31%) |
Sep 22, 2023 | 13.44 | 13.56 | 13.00 | 13.04 | 68,816 | -0.55(-4.05%) |
Sep 21, 2023 | 14.25 | 14.50 | 13.46 | 13.59 | 84,089 | -0.98(-6.73%) |
Sep 20, 2023 | 12.76 | 15.33 | 12.61 | 14.57 | 603,653 | +0.14(+0.97%) |
Sep 19, 2023 | 14.69 | 14.69 | 14.07 | 14.43 | 71,909 | -0.25(-1.70%) |
Sep 18, 2023 | 14.33 | 15.24 | 14.33 | 14.68 | 79,061 | +0.27(+1.87%) |
Sep 15, 2023 | 13.52 | 14.51 | 13.52 | 14.41 | 290,087 | +0.83(+6.11%) |
Sep 14, 2023 | 13.46 | 13.69 | 12.89 | 13.58 | 37,054 | +0.33(+2.49%) |
Sep 13, 2023 | 13.04 | 13.69 | 13.04 | 13.25 | 38,213 | +0.21(+1.61%) |
Sep 12, 2023 | 12.65 | 13.08 | 12.30 | 13.04 | 47,778 | +0.26(+2.03%) |
Sep 11, 2023 | 12.57 | 13.08 | 12.57 | 12.78 | 27,859 | +0.17(+1.35%) |
Sep 08, 2023 | 12.91 | 13.06 | 12.41 | 12.61 | 28,037 | -0.32(-2.47%) |
Sep 07, 2023 | 12.74 | 13.20 | 12.61 | 12.93 | 71,299 | +0.28(+2.21%) |
Sep 06, 2023 | 12.59 | 12.98 | 12.15 | 12.65 | 25,625 | +0.13(+1.04%) |
Sep 05, 2023 | 12.50 | 13.50 | 12.38 | 12.52 | 71,043 | -0.41(-3.17%) |
Sep 01, 2023 | 13.41 | 13.41 | 12.52 | 12.93 | 24,000 | -0.41(-3.07%) |
Aug 31, 2023 | 13.63 | 14.54 | 13.30 | 13.34 | 55,985 | -0.24(-1.77%) |
Aug 30, 2023 | 13.50 | 14.30 | 13.50 | 13.58 | 57,683 | -0.02(-0.15%) |
Aug 29, 2023 | 12.62 | 13.66 | 12.58 | 13.60 | 35,067 | +0.97(+7.68%) |
Aug 28, 2023 | 13.03 | 13.87 | 12.54 | 12.63 | 56,949 | -0.21(-1.64%) |
Aug 25, 2023 | 13.14 | 13.38 | 11.76 | 12.84 | 107,763 | -0.01(-0.08%) |
Aug 24, 2023 | 12.96 | 14.10 | 12.49 | 12.85 | 86,622 | -0.20(-1.53%) |
Aug 23, 2023 | 12.74 | 13.11 | 12.70 | 13.05 | 16,289 | +0.52(+4.15%) |
Aug 22, 2023 | 12.92 | 12.92 | 12.25 | 12.53 | 37,625 | +0.18(+1.46%) |
Aug 21, 2023 | 12.20 | 12.57 | 12.16 | 12.35 | 12,920 | +0.14(+1.15%) |
Aug 18, 2023 | 11.51 | 12.44 | 11.51 | 12.21 | 43,723 | +0.62(+5.35%) |
Aug 17, 2023 | 11.65 | 11.77 | 11.35 | 11.59 | 34,531 | -0.21(-1.78%) |
Aug 16, 2023 | 12.05 | 12.50 | 11.79 | 11.80 | 37,399 | -0.48(-3.91%) |
Aug 15, 2023 | 13.47 | 13.78 | 12.13 | 12.28 | 39,148 | -1.39(-10.17%) |
Aug 14, 2023 | 14.73 | 14.73 | 13.46 | 13.67 | 45,782 | -1.07(-7.26%) |
Aug 11, 2023 | 14.48 | 14.78 | 14.36 | 14.74 | 23,497 | +0.16(+1.10%) |
Aug 10, 2023 | 14.88 | 14.88 | 14.49 | 14.58 | 21,451 | -0.11(-0.75%) |
Aug 09, 2023 | 14.75 | 15.22 | 14.50 | 14.69 | 34,079 | +0.09(+0.62%) |
Aug 08, 2023 | 14.88 | 14.88 | 14.30 | 14.60 | 46,150 | -0.22(-1.48%) |
Aug 07, 2023 | 14.17 | 14.99 | 14.17 | 14.82 | 43,745 | +0.46(+3.20%) |
Aug 04, 2023 | 14.40 | 14.78 | 14.15 | 14.36 | 30,920 | +0.07(+0.49%) |
Aug 03, 2023 | 14.74 | 14.82 | 14.16 | 14.29 | 38,862 | -0.40(-2.72%) |
Aug 02, 2023 | 14.89 | 15.07 | 14.63 | 14.69 | 39,122 | -0.31(-2.07%) |
Aug 01, 2023 | 15.18 | 15.39 | 14.72 | 15.00 | 51,239 | -0.22(-1.45%) |
Jul 31, 2023 | 15.53 | 15.98 | 15.18 | 15.22 | 37,271 | -0.25(-1.62%) |
Jul 28, 2023 | 15.26 | 15.84 | 15.14 | 15.47 | 41,617 | +0.27(+1.78%) |
Jul 27, 2023 | 15.71 | 15.98 | 15.09 | 15.20 | 49,961 | -0.38(-2.44%) |
Jul 26, 2023 | 15.39 | 15.79 | 15.17 | 15.58 | 41,302 | +0.32(+2.10%) |
Jul 25, 2023 | 15.22 | 15.57 | 15.03 | 15.26 | 33,123 | -0.04(-0.26%) |
Jul 24, 2023 | 15.29 | 15.51 | 14.89 | 15.30 | 25,199 | +0.00(+0.00%) |
Jul 21, 2023 | 15.00 | 15.66 | 14.91 | 15.30 | 37,809 | +0.34(+2.27%) |
Jul 20, 2023 | 14.61 | 15.12 | 14.58 | 14.96 | 43,172 | +0.43(+2.96%) |
Jul 19, 2023 | 15.04 | 15.06 | 14.19 | 14.53 | 43,281 | -0.52(-3.46%) |
Jul 18, 2023 | 15.09 | 15.26 | 14.82 | 15.05 | 39,959 | +0.07(+0.47%) |
Jul 17, 2023 | 15.72 | 15.95 | 14.97 | 14.98 | 63,280 | -0.62(-3.97%) |
Jul 14, 2023 | 15.33 | 15.70 | 15.33 | 15.60 | 23,189 | +0.19(+1.23%) |
Jul 13, 2023 | 15.34 | 15.66 | 15.17 | 15.41 | 26,477 | +0.05(+0.33%) |
Jul 12, 2023 | 15.80 | 15.83 | 15.30 | 15.36 | 72,217 | -0.15(-0.97%) |
Jul 11, 2023 | 15.85 | 15.99 | 15.41 | 15.51 | 27,352 | -0.26(-1.65%) |
Jul 10, 2023 | 15.16 | 15.79 | 15.16 | 15.77 | 28,356 | +0.51(+3.34%) |
Jul 07, 2023 | 15.56 | 15.93 | 15.20 | 15.26 | 42,635 | -0.34(-2.18%) |
Jul 06, 2023 | 16.29 | 16.29 | 15.43 | 15.60 | 51,847 | -0.81(-4.94%) |
Jul 05, 2023 | 16.84 | 16.84 | 16.19 | 16.41 | 38,005 | -0.29(-1.74%) |
Jul 03, 2023 | 17.05 | 17.05 | 16.59 | 16.70 | 21,303 | -0.49(-2.85%) |
Jun 30, 2023 | 16.71 | 17.67 | 16.71 | 17.19 | 81,826 | +0.62(+3.74%) |
Jun 29, 2023 | 16.72 | 17.04 | 16.43 | 16.57 | 51,333 | -0.14(-0.84%) |
Jun 28, 2023 | 16.37 | 16.83 | 16.08 | 16.71 | 38,227 | +0.37(+2.26%) |
Jun 27, 2023 | 15.97 | 16.65 | 15.97 | 16.34 | 56,154 | -0.33(-1.98%) |
Jun 26, 2023 | 16.36 | 17.12 | 16.29 | 16.67 | 89,219 | +0.13(+0.79%) |
Jun 23, 2023 | 16.19 | 16.75 | 16.05 | 16.54 | 659,610 | +0.10(+0.61%) |
Jun 22, 2023 | 16.64 | 16.81 | 16.36 | 16.44 | 39,173 | -0.23(-1.38%) |
Jun 21, 2023 | 16.70 | 17.06 | 16.38 | 16.67 | 70,635 | -0.01(-0.06%) |
Jun 20, 2023 | 16.11 | 17.09 | 16.02 | 16.68 | 100,300 | -0.06(-0.36%) |
Jun 16, 2023 | 17.44 | 17.77 | 16.70 | 16.74 | 210,490 | -0.37(-2.16%) |