Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 29.86 | 30.63 | 29.86 | 30.17 | 10,866 | +0.22(+0.73%) |
May 21, 2024 | 30.96 | 30.96 | 29.85 | 29.95 | 8,319 | -0.42(-1.38%) |
May 20, 2024 | 29.17 | 30.37 | 28.75 | 30.37 | 24,206 | +1.50(+5.20%) |
May 17, 2024 | 28.22 | 29.10 | 28.22 | 28.87 | 11,758 | +0.77(+2.74%) |
May 16, 2024 | 28.50 | 28.50 | 27.80 | 28.10 | 15,901 | -0.40(-1.40%) |
May 15, 2024 | 27.23 | 28.51 | 27.23 | 28.50 | 13,692 | +2.29(+8.74%) |
May 14, 2024 | 26.63 | 26.63 | 26.16 | 26.21 | 22,195 | -0.89(-3.28%) |
May 13, 2024 | 26.59 | 27.14 | 26.59 | 27.10 | 16,418 | +1.09(+4.19%) |
May 10, 2024 | 26.65 | 27.00 | 25.79 | 26.01 | 16,251 | -0.64(-2.40%) |
May 09, 2024 | 26.35 | 26.82 | 26.14 | 26.65 | 9,657 | +0.13(+0.49%) |
May 08, 2024 | 26.50 | 26.85 | 26.50 | 26.52 | 6,901 | -0.51(-1.89%) |
May 07, 2024 | 26.91 | 27.32 | 26.91 | 27.03 | 7,012 | -0.02(-0.07%) |
May 06, 2024 | 27.06 | 27.48 | 26.89 | 27.05 | 9,627 | +0.35(+1.31%) |
May 03, 2024 | 26.01 | 26.70 | 26.01 | 26.70 | 14,204 | +1.21(+4.75%) |
May 02, 2024 | 24.83 | 25.49 | 24.79 | 25.49 | 6,640 | +1.39(+5.77%) |
May 01, 2024 | 24.55 | 25.35 | 24.10 | 24.10 | 44,986 | -1.04(-4.14%) |
Apr 30, 2024 | 26.42 | 26.42 | 25.03 | 25.14 | 31,435 | -1.82(-6.75%) |
Apr 29, 2024 | 27.04 | 27.08 | 26.36 | 26.96 | 27,936 | -0.20(-0.74%) |
Apr 26, 2024 | 27.57 | 27.75 | 26.99 | 27.16 | 14,162 | -0.54(-1.95%) |
Apr 25, 2024 | 27.11 | 27.75 | 26.86 | 27.70 | 5,671 | +0.41(+1.50%) |
Apr 24, 2024 | 28.47 | 28.47 | 27.28 | 27.29 | 5,998 | -1.14(-4.02%) |
Apr 23, 2024 | 28.59 | 28.77 | 28.32 | 28.43 | 19,794 | +0.05(+0.18%) |
Apr 22, 2024 | 28.49 | 28.54 | 27.88 | 28.38 | 11,468 | +1.00(+3.67%) |
Apr 19, 2024 | 27.35 | 28.25 | 27.12 | 27.38 | 23,315 | +0.25(+0.92%) |
Apr 18, 2024 | 26.74 | 27.50 | 26.35 | 27.13 | 17,516 | +1.12(+4.32%) |
Apr 17, 2024 | 27.46 | 27.46 | 25.36 | 26.01 | 18,608 | -0.86(-3.18%) |
Apr 16, 2024 | 27.08 | 27.08 | 26.34 | 26.86 | 14,648 | -0.15(-0.55%) |
Apr 15, 2024 | 28.92 | 28.92 | 26.56 | 27.01 | 48,264 | -1.87(-6.47%) |
Apr 12, 2024 | 30.65 | 30.65 | 28.32 | 28.88 | 21,787 | -1.62(-5.31%) |
Apr 11, 2024 | 30.60 | 30.60 | 30.06 | 30.50 | 28,794 | +0.26(+0.86%) |
Apr 10, 2024 | 29.40 | 30.31 | 29.17 | 30.24 | 19,252 | +0.54(+1.83%) |
Apr 09, 2024 | 30.68 | 30.68 | 29.39 | 29.70 | 44,055 | -1.32(-4.26%) |
Apr 08, 2024 | 30.82 | 31.21 | 30.77 | 31.02 | 23,244 | +2.08(+7.18%) |
Apr 05, 2024 | 28.84 | 29.25 | 28.84 | 28.94 | 8,101 | -0.48(-1.62%) |
Apr 04, 2024 | 28.85 | 29.83 | 28.85 | 29.42 | 14,583 | +1.11(+3.94%) |
Apr 03, 2024 | 28.56 | 28.88 | 28.30 | 28.30 | 18,024 | -0.24(-0.84%) |
Apr 02, 2024 | 28.20 | 28.54 | 27.83 | 28.54 | 19,078 | -1.67(-5.53%) |
Apr 01, 2024 | 30.57 | 30.57 | 29.54 | 30.21 | 26,705 | -0.46(-1.49%) |
Mar 28, 2024 | 30.41 | 30.88 | 30.31 | 30.67 | 22,501 | +1.03(+3.49%) |
Mar 27, 2024 | 30.61 | 30.70 | 29.51 | 29.64 | 19,285 | -0.31(-1.03%) |
Mar 26, 2024 | 30.27 | 30.54 | 29.94 | 29.95 | 26,167 | -0.69(-2.24%) |
Mar 25, 2024 | 28.61 | 30.63 | 28.61 | 30.63 | 15,550 | +3.04(+11.03%) |
Mar 22, 2024 | 27.71 | 27.71 | 27.11 | 27.59 | 27,862 | -0.59(-2.11%) |
Mar 21, 2024 | 29.48 | 29.48 | 28.04 | 28.18 | 13,516 | -0.42(-1.45%) |
Mar 20, 2024 | 27.57 | 28.60 | 27.20 | 28.60 | 17,050 | +0.80(+2.88%) |
Mar 19, 2024 | 27.71 | 28.28 | 26.91 | 27.80 | 59,329 | -1.13(-3.90%) |
Mar 18, 2024 | 29.02 | 29.46 | 28.74 | 28.92 | 21,613 | -0.99(-3.31%) |
Mar 15, 2024 | 29.43 | 30.39 | 29.01 | 29.91 | 24,867 | -0.06(-0.20%) |
Mar 14, 2024 | 31.85 | 31.85 | 29.69 | 29.97 | 33,576 | -2.05(-6.39%) |
Mar 13, 2024 | 31.93 | 32.02 | 31.24 | 32.02 | 18,909 | +0.95(+3.06%) |
Mar 12, 2024 | 31.65 | 31.68 | 29.99 | 31.07 | 31,986 | -0.35(-1.10%) |
Mar 11, 2024 | 31.77 | 32.06 | 31.16 | 31.42 | 41,872 | +1.16(+3.82%) |
Mar 08, 2024 | 30.24 | 30.42 | 28.84 | 30.26 | 30,309 | +0.68(+2.31%) |
Mar 07, 2024 | 29.65 | 29.81 | 29.18 | 29.58 | 21,634 | +0.37(+1.25%) |
Mar 06, 2024 | 28.88 | 29.28 | 28.54 | 29.21 | 29,640 | +2.35(+8.77%) |
Mar 05, 2024 | 29.97 | 30.25 | 26.33 | 26.86 | 83,277 | -2.94(-9.86%) |
Mar 04, 2024 | 29.41 | 29.79 | 28.51 | 29.79 | 55,759 | +2.12(+7.65%) |
Mar 01, 2024 | 27.47 | 27.68 | 26.83 | 27.68 | 23,380 | +0.49(+1.82%) |
Feb 29, 2024 | 27.91 | 27.91 | 26.52 | 27.18 | 26,419 | +0.82(+3.11%) |
Feb 28, 2024 | 26.78 | 27.88 | 25.93 | 26.36 | 48,714 | +1.14(+4.51%) |
Feb 27, 2024 | 25.44 | 25.81 | 24.98 | 25.22 | 30,432 | +1.02(+4.21%) |
Feb 26, 2024 | 22.93 | 24.21 | 22.70 | 24.21 | 19,646 | +1.55(+6.86%) |
Feb 23, 2024 | 22.69 | 22.69 | 22.20 | 22.65 | 24,259 | -0.34(-1.50%) |
Feb 22, 2024 | 22.64 | 23.00 | 22.40 | 23.00 | 42,510 | +0.39(+1.74%) |
Feb 21, 2024 | 22.60 | 22.67 | 22.34 | 22.60 | 21,048 | -0.41(-1.79%) |
Feb 20, 2024 | 23.29 | 23.29 | 22.37 | 23.02 | 41,565 | +0.04(+0.17%) |
Feb 16, 2024 | 23.18 | 23.18 | 22.90 | 22.98 | 9,332 | +0.08(+0.34%) |
Feb 15, 2024 | 23.20 | 23.27 | 22.80 | 22.90 | 7,138 | +0.14(+0.60%) |
Feb 14, 2024 | 22.99 | 23.03 | 22.55 | 22.76 | 22,443 | +0.89(+4.09%) |
Feb 13, 2024 | 21.74 | 21.87 | 21.39 | 21.87 | 23,927 | -0.24(-1.07%) |
Feb 12, 2024 | 21.36 | 22.15 | 21.22 | 22.10 | 38,807 | +1.36(+6.54%) |
Feb 09, 2024 | 20.35 | 21.08 | 20.34 | 20.75 | 45,490 | +0.72(+3.58%) |
Feb 08, 2024 | 19.65 | 20.08 | 19.51 | 20.03 | 18,299 | +0.67(+3.45%) |
Feb 07, 2024 | 19.09 | 19.36 | 18.84 | 19.36 | 15,882 | +0.51(+2.71%) |
Feb 06, 2024 | 18.76 | 19.02 | 18.73 | 18.85 | 8,978 | +0.28(+1.48%) |
Feb 05, 2024 | 18.78 | 18.84 | 18.52 | 18.57 | 11,427 | -0.21(-1.10%) |
Feb 02, 2024 | 18.89 | 18.92 | 18.72 | 18.78 | 7,019 | -0.11(-0.57%) |
Feb 01, 2024 | 18.79 | 18.95 | 18.42 | 18.89 | 9,364 | +0.35(+1.91%) |
Jan 31, 2024 | 18.52 | 19.08 | 18.52 | 18.53 | 8,961 | -0.49(-2.58%) |
Jan 30, 2024 | 18.81 | 19.08 | 18.78 | 19.03 | 11,533 | +0.16(+0.83%) |
Jan 29, 2024 | 18.18 | 18.97 | 18.17 | 18.87 | 23,182 | +0.38(+2.07%) |
Jan 26, 2024 | 18.10 | 18.54 | 18.05 | 18.49 | 16,506 | +0.85(+4.85%) |
Jan 25, 2024 | 17.88 | 17.88 | 17.54 | 17.63 | 14,822 | +0.04(+0.21%) |
Jan 24, 2024 | 17.78 | 17.78 | 17.44 | 17.59 | 1,294,308 | +0.37(+2.17%) |
Jan 23, 2024 | 17.45 | 17.45 | 16.76 | 17.22 | 30,467 | -0.52(-2.91%) |
Jan 22, 2024 | 18.03 | 18.03 | 17.59 | 17.74 | 21,589 | -0.52(-2.83%) |
Jan 19, 2024 | 17.74 | 18.48 | 17.63 | 18.25 | 19,370 | +0.37(+2.07%) |
Jan 18, 2024 | 18.62 | 18.84 | 17.74 | 17.88 | 17,548 | -0.99(-5.27%) |
Jan 17, 2024 | 19.06 | 19.06 | 18.55 | 18.88 | 37,403 | -0.19(-1.02%) |
Jan 16, 2024 | 18.61 | 19.07 | 18.45 | 19.07 | 32,655 | -0.09(-0.46%) |
Jan 12, 2024 | 20.36 | 20.36 | 18.90 | 19.16 | 43,584 | -1.29(-6.29%) |
Jan 11, 2024 | 21.33 | 21.66 | 20.02 | 20.45 | 51,563 | +0.19(+0.96%) |
Jan 10, 2024 | 20.48 | 20.59 | 19.79 | 20.25 | 31,451 | -0.51(-2.44%) |
Jan 09, 2024 | 20.91 | 20.91 | 20.56 | 20.76 | 26,647 | +0.00(+0.00%) |
Jan 08, 2024 | 19.92 | 20.91 | 19.78 | 20.76 | 36,278 | +1.32(+6.77%) |
Jan 05, 2024 | 19.40 | 19.44 | 19.03 | 19.44 | 17,806 | -0.18(-0.89%) |
Jan 04, 2024 | 19.43 | 19.69 | 19.07 | 19.62 | 13,845 | +0.62(+3.28%) |
Jan 03, 2024 | 19.45 | 19.45 | 18.46 | 18.99 | 60,583 | -0.91(-4.55%) |
Jan 02, 2024 | 20.47 | 21.09 | 19.80 | 19.90 | 34,527 | +1.22(+6.52%) |
Dec 29, 2023 | 19.14 | 19.18 | 18.48 | 18.68 | 24,419 | -0.34(-1.79%) |
Dec 28, 2023 | 19.35 | 19.35 | 18.88 | 19.02 | 45,957 | -0.42(-2.15%) |
Dec 27, 2023 | 19.37 | 19.97 | 18.98 | 19.44 | 71,364 | +0.75(+4.02%) |
Dec 26, 2023 | 19.90 | 19.90 | 18.56 | 18.69 | 43,105 | -0.70(-3.59%) |
Dec 22, 2023 | 19.50 | 19.52 | 19.33 | 19.39 | 12,612 | -0.04(-0.20%) |
Dec 21, 2023 | 19.72 | 19.72 | 19.24 | 19.43 | 30,611 | +0.12(+0.63%) |
Dec 20, 2023 | 19.70 | 19.70 | 19.19 | 19.30 | 30,601 | +0.57(+3.05%) |
Dec 19, 2023 | 19.18 | 19.18 | 18.62 | 18.73 | 22,583 | +0.10(+0.56%) |
Dec 18, 2023 | 18.18 | 18.77 | 18.18 | 18.63 | 13,118 | -0.09(-0.47%) |
Dec 15, 2023 | 18.75 | 18.87 | 18.60 | 18.72 | 6,306 | -0.44(-2.31%) |
Dec 14, 2023 | 19.16 | 19.25 | 18.81 | 19.16 | 3,664 | +0.14(+0.76%) |
Dec 13, 2023 | 18.42 | 19.06 | 18.42 | 19.02 | 7,240 | +0.73(+4.01%) |
Dec 12, 2023 | 18.48 | 18.50 | 18.18 | 18.28 | 7,870 | +0.13(+0.71%) |
Dec 11, 2023 | 19.07 | 19.07 | 17.94 | 18.15 | 22,128 | -1.71(-8.62%) |
Dec 08, 2023 | 19.74 | 19.87 | 19.54 | 19.87 | 10,859 | +0.63(+3.29%) |
Dec 07, 2023 | 19.78 | 19.85 | 19.23 | 19.23 | 9,205 | -0.53(-2.68%) |
Dec 06, 2023 | 20.21 | 20.21 | 19.59 | 19.76 | 17,342 | -0.10(-0.50%) |
Dec 05, 2023 | 18.89 | 19.86 | 18.75 | 19.86 | 11,428 | +0.97(+5.16%) |
Dec 04, 2023 | 18.14 | 19.55 | 18.14 | 18.89 | 29,767 | +1.43(+8.16%) |
Dec 01, 2023 | 17.01 | 17.57 | 17.01 | 17.46 | 13,890 | +0.70(+4.18%) |
Nov 30, 2023 | 16.54 | 16.88 | 16.54 | 16.76 | 5,647 | -0.06(-0.34%) |
Nov 29, 2023 | 17.48 | 17.48 | 16.81 | 16.82 | 8,355 | -0.39(-2.25%) |
Nov 28, 2023 | 16.72 | 17.29 | 16.67 | 17.20 | 13,761 | +0.60(+3.64%) |
Nov 27, 2023 | 16.79 | 16.81 | 16.34 | 16.60 | 12,279 | -0.50(-2.92%) |
Nov 24, 2023 | 16.87 | 17.56 | 16.79 | 17.10 | 7,024 | +0.22(+1.33%) |
Nov 22, 2023 | 16.66 | 16.95 | 16.19 | 16.87 | 8,860 | +0.24(+1.44%) |
Nov 21, 2023 | 16.48 | 16.87 | 16.40 | 16.63 | 8,722 | -0.18(-1.09%) |
Nov 20, 2023 | 16.95 | 17.06 | 16.53 | 16.82 | 14,683 | +0.51(+3.14%) |
Nov 17, 2023 | 16.20 | 16.58 | 16.15 | 16.31 | 11,122 | +0.15(+0.94%) |
Nov 16, 2023 | 16.24 | 16.52 | 15.92 | 16.15 | 9,076 | -0.85(-4.99%) |
Nov 15, 2023 | 16.30 | 17.06 | 16.27 | 17.00 | 16,330 | +1.26(+8.03%) |
Nov 14, 2023 | 16.70 | 16.70 | 15.65 | 15.74 | 12,094 | -0.82(-4.93%) |
Nov 13, 2023 | 16.83 | 16.83 | 16.47 | 16.55 | 6,538 | -0.25(-1.48%) |
Nov 10, 2023 | 16.77 | 16.95 | 16.69 | 16.80 | 11,146 | +0.26(+1.57%) |
Nov 09, 2023 | 17.18 | 17.28 | 16.31 | 16.54 | 16,785 | +0.54(+3.37%) |
Nov 08, 2023 | 15.87 | 16.06 | 15.79 | 16.00 | 3,818 | -0.14(-0.85%) |
Nov 07, 2023 | 15.58 | 16.14 | 15.53 | 16.14 | 3,547 | +0.42(+2.64%) |
Nov 06, 2023 | 15.99 | 15.99 | 15.63 | 15.72 | 26,303 | +0.15(+0.98%) |
Nov 03, 2023 | 15.45 | 15.66 | 15.45 | 15.57 | 4,781 | -0.18(-1.17%) |
Nov 02, 2023 | 15.85 | 15.87 | 15.60 | 15.75 | 16,374 | +0.04(+0.23%) |
Nov 01, 2023 | 15.83 | 15.86 | 15.39 | 15.72 | 11,585 | +0.12(+0.77%) |
Oct 31, 2023 | 15.59 | 15.60 | 15.36 | 15.60 | 13,653 | -0.04(-0.23%) |
Oct 30, 2023 | 16.40 | 16.40 | 15.63 | 15.63 | 16,463 | +0.36(+2.36%) |
Oct 27, 2023 | 15.35 | 15.48 | 15.18 | 15.27 | 12,970 | -0.14(-0.93%) |
Oct 26, 2023 | 15.90 | 15.90 | 15.42 | 15.42 | 10,654 | -0.30(-1.88%) |
Oct 25, 2023 | 15.85 | 15.89 | 15.57 | 15.71 | 14,138 | +0.43(+2.80%) |
Oct 24, 2023 | 15.71 | 15.71 | 15.16 | 15.29 | 15,270 | +1.00(+7.00%) |
Oct 23, 2023 | 13.79 | 14.29 | 13.79 | 14.29 | 7,552 | +0.94(+7.06%) |
Oct 20, 2023 | 13.37 | 13.39 | 13.29 | 13.34 | 4,270 | +0.39(+3.03%) |
Oct 19, 2023 | 12.88 | 13.00 | 12.88 | 12.95 | 1,480 | +0.18(+1.43%) |
Oct 18, 2023 | 12.79 | 12.79 | 12.75 | 12.77 | 5,020 | -0.11(-0.86%) |
Oct 17, 2023 | 12.74 | 12.90 | 12.74 | 12.88 | 3,631 | -0.07(-0.56%) |
Oct 16, 2023 | 12.17 | 13.08 | 12.17 | 12.95 | 2,797 | +0.91(+7.58%) |
Oct 13, 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 423 | -0.02(-0.20%) |
Oct 12, 2023 | 12.33 | 12.33 | 12.01 | 12.06 | 5,262 | +0.04(+0.33%) |
Oct 11, 2023 | 12.21 | 12.22 | 11.99 | 12.02 | 1,220 | -0.34(-2.76%) |
Oct 10, 2023 | 12.34 | 12.46 | 12.33 | 12.37 | 7,309 | -0.12(-0.95%) |
Oct 09, 2023 | 12.68 | 12.74 | 12.38 | 12.48 | 4,572 | -0.18(-1.44%) |
Oct 06, 2023 | 12.43 | 12.72 | 12.43 | 12.67 | 1,627 | +0.30(+2.44%) |
Oct 05, 2023 | 12.66 | 12.66 | 12.33 | 12.37 | 2,019 | -0.15(-1.18%) |
Oct 04, 2023 | 12.34 | 12.56 | 12.34 | 12.51 | 4,840 | +0.21(+1.72%) |
Oct 03, 2023 | 12.45 | 12.45 | 12.30 | 12.30 | 2,483 | -0.32(-2.52%) |
Oct 02, 2023 | 12.96 | 12.96 | 12.62 | 12.62 | 4,674 | +0.35(+2.85%) |
Sep 29, 2023 | 12.17 | 12.27 | 12.16 | 12.27 | 2,451 | -0.10(-0.77%) |
Sep 28, 2023 | 12.01 | 12.51 | 12.01 | 12.37 | 5,526 | +0.44(+3.69%) |
Sep 27, 2023 | 12.03 | 12.03 | 11.86 | 11.92 | 5,582 | -0.02(-0.17%) |
Sep 26, 2023 | 11.81 | 11.94 | 11.81 | 11.94 | 3,293 | -0.06(-0.46%) |
Sep 25, 2023 | 12.14 | 12.00 | 11.91 | 12.00 | 8,064 | -0.14(-1.17%) |
Sep 22, 2023 | 12.14 | 12.22 | 12.14 | 12.14 | 4,191 | +0.00(+0.00%) |
Sep 21, 2023 | 12.18 | 12.18 | 11.98 | 12.14 | 4,304 | -0.10(-0.81%) |
Sep 20, 2023 | 12.34 | 12.38 | 12.24 | 12.24 | 1,912 | -0.06(-0.47%) |
Sep 19, 2023 | 12.27 | 12.35 | 12.27 | 12.30 | 2,149 | +0.06(+0.53%) |
Sep 18, 2023 | 12.20 | 12.57 | 12.20 | 12.23 | 10,936 | +0.28(+2.35%) |
Sep 15, 2023 | 12.07 | 12.08 | 11.93 | 11.95 | 3,565 | -0.10(-0.85%) |
Sep 14, 2023 | 12.05 | 12.07 | 12.05 | 12.05 | 693 | +0.26(+2.20%) |
Sep 13, 2023 | 11.80 | 11.84 | 11.80 | 11.80 | 682 | +0.04(+0.33%) |
Sep 12, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 433 | +0.44(+3.89%) |
Sep 11, 2023 | 11.75 | 11.75 | 11.32 | 11.32 | 3,280 | -0.44(-3.74%) |
Sep 08, 2023 | 11.72 | 11.91 | 11.72 | 11.76 | 2,973 | +0.13(+1.08%) |
Sep 07, 2023 | 11.67 | 11.68 | 11.61 | 11.63 | 2,471 | +0.02(+0.20%) |
Sep 06, 2023 | 11.54 | 11.68 | 11.54 | 11.61 | 4,900 | -0.01(-0.07%) |
Sep 05, 2023 | 12.13 | 12.13 | 11.58 | 11.61 | 3,227 | +0.00(+0.00%) |
Sep 01, 2023 | 11.79 | 11.79 | 11.48 | 11.61 | 10,299 | -0.20(-1.73%) |
Aug 31, 2023 | 12.35 | 12.35 | 11.79 | 11.82 | 5,887 | -0.52(-4.18%) |
Aug 30, 2023 | 12.35 | 12.56 | 12.33 | 12.34 | 4,736 | -0.28(-2.20%) |
Aug 29, 2023 | 12.20 | 12.72 | 12.20 | 12.61 | 4,780 | +0.89(+7.57%) |
Aug 28, 2023 | 11.76 | 11.88 | 11.72 | 11.72 | 2,911 | -0.01(-0.07%) |
Aug 25, 2023 | 11.73 | 11.73 | 11.71 | 11.73 | 2,971 | -0.02(-0.14%) |
Aug 24, 2023 | 11.73 | 11.76 | 11.73 | 11.75 | 805 | -0.20(-1.68%) |
Aug 23, 2023 | 11.70 | 11.99 | 11.70 | 11.95 | 2,142 | +0.33(+2.88%) |
Aug 22, 2023 | 11.75 | 11.75 | 11.62 | 11.62 | 330 | -0.16(-1.32%) |
Aug 21, 2023 | 11.76 | 11.79 | 11.72 | 11.77 | 1,687 | +0.02(+0.13%) |
Aug 18, 2023 | 11.98 | 11.98 | 11.61 | 11.76 | 7,557 | -0.82(-6.56%) |
Aug 17, 2023 | 12.86 | 12.87 | 12.58 | 12.58 | 3,922 | -0.64(-4.84%) |
Aug 16, 2023 | 13.20 | 13.23 | 13.20 | 13.22 | 1,449 | +0.01(+0.07%) |
Aug 15, 2023 | 13.36 | 13.41 | 13.20 | 13.21 | 4,790 | -0.16(-1.19%) |
Aug 14, 2023 | 13.34 | 13.58 | 13.34 | 13.37 | 4,388 | -0.01(-0.09%) |
Aug 11, 2023 | 13.41 | 13.53 | 13.37 | 13.38 | 4,201 | +0.01(+0.06%) |
Aug 10, 2023 | 13.43 | 13.49 | 13.36 | 13.37 | 1,236 | +0.00(+0.00%) |
Aug 09, 2023 | 13.57 | 13.57 | 13.37 | 13.37 | 7,992 | -0.32(-2.33%) |
Aug 08, 2023 | 13.41 | 13.73 | 13.41 | 13.69 | 6,717 | +0.43(+3.22%) |
Aug 07, 2023 | 13.24 | 13.30 | 13.15 | 13.27 | 3,602 | +0.13(+0.98%) |
Aug 04, 2023 | 13.34 | 13.35 | 13.14 | 13.14 | 3,285 | -0.15(-1.14%) |
Aug 03, 2023 | 13.30 | 13.34 | 13.29 | 13.29 | 5,168 | +0.04(+0.32%) |
Aug 02, 2023 | 13.39 | 13.39 | 13.25 | 13.25 | 2,140 | -0.08(-0.61%) |
Aug 01, 2023 | 13.23 | 13.35 | 13.06 | 13.33 | 3,152 | +0.09(+0.68%) |
Jul 31, 2023 | 13.39 | 13.39 | 13.24 | 13.24 | 3,281 | -0.06(-0.47%) |
Jul 28, 2023 | 13.41 | 13.41 | 13.30 | 13.30 | 1,844 | +0.09(+0.68%) |
Jul 27, 2023 | 13.37 | 13.37 | 13.21 | 13.21 | 1,402 | -0.18(-1.35%) |
Jul 26, 2023 | 13.46 | 13.46 | 13.35 | 13.39 | 5,242 | -0.01(-0.05%) |
Jul 25, 2023 | 13.88 | 13.88 | 13.32 | 13.40 | 8,654 | -0.02(-0.17%) |
Jul 24, 2023 | 13.86 | 13.86 | 12.62 | 13.42 | 13,197 | -0.23(-1.65%) |
Jul 21, 2023 | 13.63 | 13.65 | 13.60 | 13.65 | 2,543 | +0.05(+0.33%) |
Jul 20, 2023 | 13.69 | 13.69 | 13.57 | 13.60 | 2,953 | -0.16(-1.13%) |
Jul 19, 2023 | 13.70 | 13.81 | 13.61 | 13.76 | 8,445 | +0.14(+1.00%) |
Jul 18, 2023 | 13.61 | 13.74 | 13.61 | 13.62 | 5,057 | -0.08(-0.62%) |
Jul 17, 2023 | 14.15 | 14.15 | 13.68 | 13.70 | 11,876 | -0.07(-0.47%) |
Jul 14, 2023 | 14.69 | 14.69 | 13.67 | 13.77 | 17,379 | -0.91(-6.19%) |
Jul 13, 2023 | 14.01 | 14.68 | 14.01 | 14.68 | 7,661 | +0.81(+5.87%) |
Jul 12, 2023 | 14.01 | 14.11 | 13.86 | 13.86 | 2,603 | -0.11(-0.80%) |
Jul 11, 2023 | 13.88 | 13.99 | 13.88 | 13.98 | 1,509 | -0.20(-1.42%) |
Jul 10, 2023 | 13.88 | 14.18 | 13.87 | 14.18 | 2,747 | +0.35(+2.51%) |
Jul 07, 2023 | 13.89 | 13.95 | 13.83 | 13.83 | 2,322 | -0.07(-0.51%) |
Jul 06, 2023 | 13.80 | 13.94 | 13.80 | 13.90 | 2,106 | -0.08(-0.54%) |
Jul 05, 2023 | 13.95 | 14.06 | 13.93 | 13.98 | 4,397 | -0.33(-2.32%) |
Jul 03, 2023 | 14.11 | 14.37 | 14.10 | 14.31 | 2,135 | +0.17(+1.24%) |
Jun 30, 2023 | 14.43 | 14.43 | 13.87 | 14.13 | 4,990 | +0.02(+0.11%) |
Jun 29, 2023 | 14.17 | 14.17 | 14.11 | 14.12 | 2,725 | +0.28(+2.03%) |
Jun 28, 2023 | 13.87 | 13.87 | 13.84 | 13.84 | 347 | -0.31(-2.18%) |
Jun 27, 2023 | 14.18 | 14.18 | 14.15 | 14.15 | 1,024 | +0.22(+1.59%) |
Jun 26, 2023 | 13.98 | 14.01 | 13.82 | 13.92 | 1,728 | -0.37(-2.60%) |
Jun 23, 2023 | 13.88 | 14.34 | 13.88 | 14.30 | 1,027 | +0.40(+2.84%) |
Jun 22, 2023 | 13.91 | 13.91 | 13.90 | 13.90 | 762 | +0.03(+0.21%) |
Jun 21, 2023 | 13.44 | 13.91 | 13.44 | 13.87 | 3,387 | +0.98(+7.59%) |
Jun 20, 2023 | 12.35 | 12.89 | 12.23 | 12.89 | 3,091 | +0.82(+6.76%) |
Jun 16, 2023 | 11.60 | 12.15 | 11.60 | 12.08 | 3,163 | +0.46(+3.97%) |
Jun 15, 2023 | 11.38 | 11.62 | 11.62 | 2,898 | -0.30(-2.56%) | |
Jun 14, 2023 | 11.88 | 11.96 | 11.88 | 11.92 | 1,103 | +0.10(+0.82%) |
Jun 13, 2023 | 11.80 | 11.82 | 11.80 | 11.82 | 596 | +0.04(+0.37%) |
Jun 12, 2023 | 11.80 | 11.80 | 11.77 | 11.78 | 848 | -0.30(-2.50%) |
Jun 09, 2023 | 12.16 | 12.16 | 12.08 | 12.08 | 2,132 | -0.07(-0.54%) |
Jun 08, 2023 | 12.18 | 12.18 | 12.08 | 12.15 | 926 | +0.07(+0.55%) |
Jun 07, 2023 | 12.21 | 12.21 | 12.08 | 12.08 | 1,312 | -0.32(-2.61%) |
Jun 06, 2023 | 11.79 | 12.40 | 11.79 | 12.40 | 1,070 | +0.75(+6.43%) |
Jun 05, 2023 | 12.21 | 12.25 | 11.61 | 11.66 | 5,312 | -0.80(-6.44%) |
Jun 02, 2023 | 12.32 | 12.46 | 12.25 | 12.46 | 1,743 | +0.27(+2.22%) |