Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.20 | 21.32 | 21.08 | 21.12 | 15,964 | +0.03(+0.14%) |
May 30, 2024 | 20.72 | 21.26 | 20.72 | 21.09 | 11,477 | +0.08(+0.38%) |
May 29, 2024 | 21.02 | 21.15 | 20.80 | 21.01 | 26,321 | +0.10(+0.48%) |
May 28, 2024 | 21.14 | 21.19 | 20.86 | 20.91 | 27,455 | -0.10(-0.47%) |
May 24, 2024 | 21.13 | 21.13 | 21.00 | 21.01 | 15,436 | -0.17(-0.80%) |
May 23, 2024 | 21.34 | 21.42 | 21.04 | 21.18 | 14,699 | -0.17(-0.79%) |
May 22, 2024 | 21.14 | 21.35 | 21.14 | 21.35 | 14,197 | +0.12(+0.56%) |
May 21, 2024 | 20.93 | 21.31 | 20.93 | 21.23 | 20,917 | +0.27(+1.28%) |
May 20, 2024 | 21.03 | 21.52 | 20.49 | 20.96 | 23,903 | -0.42(-1.95%) |
May 17, 2024 | 21.27 | 21.61 | 21.27 | 21.38 | 24,683 | +0.04(+0.19%) |
May 16, 2024 | 21.51 | 21.61 | 21.34 | 21.34 | 22,696 | -0.13(-0.60%) |
May 15, 2024 | 20.72 | 21.47 | 20.72 | 21.47 | 57,337 | +0.71(+3.40%) |
May 14, 2024 | 20.56 | 20.76 | 20.52 | 20.76 | 20,472 | +0.25(+1.21%) |
May 13, 2024 | 20.65 | 20.68 | 20.51 | 20.51 | 15,869 | -0.12(-0.58%) |
May 10, 2024 | 20.67 | 20.74 | 20.63 | 20.63 | 26,541 | -0.03(-0.14%) |
May 09, 2024 | 20.24 | 20.66 | 20.24 | 20.66 | 27,134 | +0.31(+1.51%) |
May 08, 2024 | 20.31 | 20.36 | 20.23 | 20.35 | 17,265 | +0.11(+0.54%) |
May 07, 2024 | 20.35 | 20.46 | 20.22 | 20.24 | 27,135 | +0.02(+0.10%) |
May 06, 2024 | 20.31 | 20.46 | 20.22 | 20.22 | 33,208 | -0.05(-0.25%) |
May 03, 2024 | 20.20 | 20.33 | 20.17 | 20.27 | 22,676 | +0.09(+0.44%) |
May 02, 2024 | 20.17 | 20.25 | 20.08 | 20.18 | 37,069 | +0.14(+0.69%) |
May 01, 2024 | 20.17 | 20.27 | 20.02 | 20.04 | 61,809 | -0.20(-0.98%) |
Apr 30, 2024 | 20.33 | 20.33 | 20.19 | 20.24 | 40,717 | -0.05(-0.24%) |
Apr 29, 2024 | 20.35 | 20.40 | 20.28 | 20.29 | 20,455 | -0.06(-0.29%) |
Apr 26, 2024 | 20.39 | 20.46 | 20.31 | 20.35 | 36,166 | -0.02(-0.10%) |
Apr 25, 2024 | 20.31 | 20.44 | 20.22 | 20.37 | 52,218 | +0.00(+0.00%) |
Apr 24, 2024 | 20.27 | 20.44 | 20.27 | 20.37 | 36,400 | -0.01(-0.05%) |
Apr 23, 2024 | 20.18 | 20.46 | 20.18 | 20.38 | 66,438 | +0.14(+0.69%) |
Apr 22, 2024 | 20.22 | 20.46 | 20.22 | 20.24 | 37,952 | +0.01(+0.05%) |
Apr 19, 2024 | 20.22 | 20.29 | 20.17 | 20.23 | 28,863 | +0.03(+0.15%) |
Apr 18, 2024 | 20.18 | 20.29 | 20.18 | 20.20 | 23,605 | -0.04(-0.20%) |
Apr 17, 2024 | 20.20 | 20.40 | 20.17 | 20.24 | 34,821 | -0.03(-0.15%) |
Apr 16, 2024 | 20.23 | 20.38 | 20.17 | 20.27 | 36,890 | -0.04(-0.20%) |
Apr 15, 2024 | 20.25 | 20.42 | 20.22 | 20.31 | 35,251 | +0.06(+0.29%) |
Apr 12, 2024 | 20.23 | 20.42 | 20.20 | 20.25 | 32,201 | -0.16(-0.78%) |
Apr 11, 2024 | 20.20 | 20.46 | 20.20 | 20.41 | 37,179 | +0.12(+0.59%) |
Apr 10, 2024 | 20.25 | 20.36 | 20.18 | 20.29 | 33,480 | +0.02(+0.10%) |
Apr 09, 2024 | 20.32 | 20.42 | 20.27 | 20.27 | 32,045 | -0.08(-0.39%) |
Apr 08, 2024 | 20.45 | 20.46 | 20.34 | 20.35 | 10,071 | -0.06(-0.29%) |
Apr 05, 2024 | 20.30 | 20.46 | 20.26 | 20.41 | 14,915 | +0.17(+0.83%) |
Apr 04, 2024 | 20.36 | 20.49 | 20.24 | 20.24 | 27,599 | -0.11(-0.54%) |
Apr 03, 2024 | 20.54 | 20.64 | 20.34 | 20.35 | 15,833 | -0.09(-0.44%) |
Apr 02, 2024 | 20.62 | 20.74 | 20.37 | 20.44 | 39,698 | -0.12(-0.58%) |
Apr 01, 2024 | 20.27 | 20.60 | 20.27 | 20.56 | 32,984 | +0.13(+0.63%) |
Mar 28, 2024 | 20.60 | 20.76 | 20.43 | 20.43 | 42,049 | -0.05(-0.24%) |
Mar 27, 2024 | 20.40 | 20.68 | 20.40 | 20.48 | 29,705 | +0.05(+0.24%) |
Mar 26, 2024 | 20.39 | 20.55 | 20.39 | 20.43 | 19,107 | +0.11(+0.54%) |
Mar 25, 2024 | 20.54 | 20.66 | 20.32 | 20.32 | 16,793 | -0.12(-0.58%) |
Mar 22, 2024 | 20.63 | 20.63 | 20.42 | 20.44 | 15,733 | -0.04(-0.19%) |
Mar 21, 2024 | 20.68 | 20.72 | 20.39 | 20.48 | 27,322 | -0.17(-0.82%) |
Mar 20, 2024 | 20.37 | 20.77 | 20.23 | 20.65 | 28,279 | +0.34(+1.66%) |
Mar 19, 2024 | 20.27 | 20.50 | 20.20 | 20.31 | 25,523 | +0.09(+0.44%) |
Mar 18, 2024 | 20.36 | 20.45 | 20.22 | 20.22 | 36,613 | -0.27(-1.31%) |
Mar 15, 2024 | 20.00 | 20.53 | 20.00 | 20.49 | 42,464 | +0.50(+2.49%) |
Mar 14, 2024 | 20.47 | 20.47 | 19.98 | 19.99 | 37,668 | -0.32(-1.57%) |
Mar 13, 2024 | 20.54 | 20.55 | 20.31 | 20.31 | 30,898 | -0.18(-0.87%) |
Mar 12, 2024 | 20.45 | 20.57 | 20.38 | 20.49 | 15,111 | +0.10(+0.48%) |
Mar 11, 2024 | 20.57 | 20.57 | 20.39 | 20.39 | 20,621 | -0.14(-0.67%) |
Mar 08, 2024 | 20.56 | 20.64 | 20.39 | 20.53 | 17,769 | -0.09(-0.43%) |
Mar 07, 2024 | 20.44 | 20.62 | 20.43 | 20.62 | 18,244 | +0.20(+0.97%) |
Mar 06, 2024 | 20.54 | 20.62 | 20.35 | 20.42 | 25,442 | +0.11(+0.53%) |
Mar 05, 2024 | 20.59 | 20.65 | 20.29 | 20.31 | 62,503 | -0.18(-0.87%) |
Mar 04, 2024 | 20.47 | 20.56 | 20.45 | 20.49 | 19,746 | -0.06(-0.29%) |
Mar 01, 2024 | 20.48 | 20.59 | 20.44 | 20.55 | 30,170 | +0.09(+0.43%) |
Feb 29, 2024 | 20.48 | 20.51 | 20.41 | 20.46 | 21,444 | +0.06(+0.29%) |
Feb 28, 2024 | 20.59 | 20.63 | 20.40 | 20.40 | 28,773 | -0.19(-0.91%) |
Feb 27, 2024 | 20.59 | 20.71 | 20.59 | 20.59 | 33,514 | -0.01(-0.05%) |
Feb 26, 2024 | 20.63 | 20.68 | 20.59 | 20.60 | 17,828 | -0.01(-0.05%) |
Feb 23, 2024 | 20.73 | 20.73 | 20.61 | 20.61 | 23,228 | -0.10(-0.48%) |
Feb 22, 2024 | 20.60 | 20.74 | 20.59 | 20.71 | 22,577 | +0.11(+0.53%) |
Feb 21, 2024 | 20.61 | 20.69 | 20.59 | 20.60 | 20,195 | +0.01(+0.05%) |
Feb 20, 2024 | 20.60 | 20.73 | 20.59 | 20.59 | 25,353 | -0.08(-0.38%) |
Feb 16, 2024 | 20.54 | 20.71 | 20.54 | 20.67 | 19,351 | +0.38(+1.85%) |
Feb 15, 2024 | 20.54 | 20.72 | 20.29 | 20.29 | 28,000 | -0.30(-1.44%) |
Feb 14, 2024 | 20.57 | 20.72 | 20.57 | 20.59 | 36,056 | +0.10(+0.48%) |
Feb 13, 2024 | 20.59 | 20.72 | 20.49 | 20.49 | 21,500 | -0.05(-0.24%) |
Feb 12, 2024 | 20.30 | 20.67 | 20.30 | 20.54 | 18,156 | +0.15(+0.73%) |
Feb 09, 2024 | 20.39 | 20.50 | 20.37 | 20.39 | 12,105 | +0.04(+0.19%) |
Feb 08, 2024 | 20.42 | 20.53 | 20.33 | 20.35 | 24,116 | -0.06(-0.29%) |
Feb 07, 2024 | 20.45 | 20.70 | 20.37 | 20.41 | 27,532 | -0.13(-0.62%) |
Feb 06, 2024 | 20.59 | 20.65 | 20.44 | 20.54 | 25,363 | -0.13(-0.62%) |
Feb 05, 2024 | 20.51 | 20.67 | 20.49 | 20.67 | 13,177 | -0.02(-0.10%) |
Feb 02, 2024 | 20.65 | 20.70 | 20.49 | 20.69 | 22,267 | +0.08(+0.38%) |
Feb 01, 2024 | 20.54 | 20.69 | 20.49 | 20.61 | 18,289 | -0.01(-0.05%) |
Jan 31, 2024 | 20.63 | 20.73 | 20.56 | 20.62 | 11,326 | -0.12(-0.57%) |
Jan 30, 2024 | 20.39 | 20.74 | 20.39 | 20.74 | 34,205 | +0.22(+1.06%) |
Jan 29, 2024 | 20.45 | 20.62 | 20.29 | 20.52 | 29,110 | -0.04(-0.19%) |
Jan 26, 2024 | 20.45 | 20.61 | 20.44 | 20.56 | 30,131 | -0.02(-0.10%) |
Jan 25, 2024 | 20.51 | 20.58 | 20.49 | 20.58 | 21,509 | +0.00(+0.00%) |
Jan 24, 2024 | 20.25 | 20.64 | 20.25 | 20.58 | 23,722 | +0.23(+1.12%) |
Jan 23, 2024 | 20.29 | 20.54 | 20.24 | 20.35 | 78,277 | -0.04(-0.19%) |
Jan 22, 2024 | 20.65 | 20.65 | 20.24 | 20.39 | 80,323 | -0.30(-1.43%) |
Jan 19, 2024 | 20.59 | 20.71 | 20.49 | 20.69 | 44,698 | -0.02(-0.10%) |
Jan 18, 2024 | 20.44 | 20.72 | 20.44 | 20.71 | 8,587 | +0.22(+1.06%) |
Jan 17, 2024 | 20.46 | 20.59 | 20.39 | 20.49 | 22,637 | +0.02(+0.10%) |
Jan 16, 2024 | 20.01 | 20.57 | 20.24 | 20.47 | 72,717 | +0.08(+0.41%) |
Jan 12, 2024 | 20.01 | 20.48 | 20.00 | 20.39 | 96,832 | +0.39(+1.95%) |
Jan 11, 2024 | 20.27 | 21.90 | 18.96 | 20.00 | 353,244 | +6.49(+48.03%) |
Jan 10, 2024 | 13.60 | 13.66 | 13.29 | 13.51 | 7,594 | +0.10(+0.74%) |
Jan 09, 2024 | 13.66 | 13.66 | 13.41 | 13.41 | 2,441 | -0.17(-1.24%) |
Jan 08, 2024 | 13.80 | 13.80 | 13.00 | 13.58 | 5,892 | -0.07(-0.51%) |
Jan 05, 2024 | 13.73 | 13.80 | 13.52 | 13.65 | 11,070 | -0.02(-0.18%) |
Jan 04, 2024 | 13.34 | 13.69 | 13.34 | 13.67 | 8,747 | +0.11(+0.84%) |
Jan 03, 2024 | 13.38 | 13.64 | 13.38 | 13.56 | 2,268 | +0.13(+0.96%) |
Jan 02, 2024 | 13.48 | 13.49 | 13.36 | 13.43 | 2,352 | +0.12(+0.89%) |
Dec 29, 2023 | 13.44 | 13.53 | 13.31 | 13.31 | 2,228 | -0.26(-1.93%) |
Dec 28, 2023 | 13.69 | 13.69 | 13.43 | 13.57 | 3,774 | -0.03(-0.25%) |
Dec 27, 2023 | 13.76 | 13.76 | 13.57 | 13.61 | 2,635 | -0.04(-0.29%) |
Dec 26, 2023 | 13.51 | 13.81 | 13.45 | 13.65 | 2,263 | +0.06(+0.44%) |
Dec 22, 2023 | 13.38 | 13.71 | 13.31 | 13.59 | 8,322 | +0.36(+2.69%) |
Dec 21, 2023 | 13.33 | 13.33 | 13.13 | 13.23 | 8,928 | -0.02(-0.15%) |
Dec 20, 2023 | 13.00 | 13.40 | 12.97 | 13.25 | 14,203 | -0.08(-0.59%) |
Dec 19, 2023 | 13.06 | 13.56 | 13.06 | 13.33 | 6,453 | +0.10(+0.75%) |
Dec 18, 2023 | 12.77 | 13.30 | 12.77 | 13.23 | 3,613 | +0.06(+0.45%) |
Dec 15, 2023 | 12.83 | 13.17 | 12.82 | 13.17 | 11,445 | +0.55(+4.38%) |
Dec 14, 2023 | 12.58 | 12.91 | 12.44 | 12.62 | 29,940 | +0.03(+0.24%) |
Dec 13, 2023 | 12.21 | 12.69 | 12.09 | 12.59 | 17,579 | +0.39(+3.16%) |
Dec 12, 2023 | 12.15 | 12.28 | 12.15 | 12.21 | 8,660 | +0.06(+0.49%) |
Dec 11, 2023 | 12.21 | 12.26 | 12.15 | 12.15 | 4,731 | -0.19(-1.52%) |
Dec 08, 2023 | 12.24 | 12.43 | 12.06 | 12.33 | 2,656 | -0.01(-0.08%) |
Dec 07, 2023 | 12.41 | 12.42 | 12.34 | 12.34 | 7,614 | +0.25(+2.04%) |
Dec 06, 2023 | 11.91 | 12.10 | 11.91 | 12.10 | 1,577 | +0.08(+0.65%) |
Dec 05, 2023 | 12.13 | 12.43 | 11.94 | 12.02 | 3,851 | +0.07(+0.57%) |
Dec 04, 2023 | 11.83 | 12.39 | 11.83 | 11.95 | 9,429 | -0.01(-0.08%) |
Dec 01, 2023 | 11.76 | 11.97 | 11.71 | 11.96 | 7,748 | +0.17(+1.45%) |
Nov 30, 2023 | 11.69 | 11.85 | 11.69 | 11.79 | 2,562 | +0.10(+0.88%) |
Nov 29, 2023 | 11.53 | 11.77 | 11.53 | 11.69 | 8,650 | +0.34(+3.01%) |
Nov 28, 2023 | 11.29 | 11.34 | 11.17 | 11.34 | 43,971 | +0.07(+0.61%) |
Nov 27, 2023 | 11.24 | 11.37 | 11.18 | 11.28 | 36,017 | -0.12(-1.03%) |
Nov 24, 2023 | 10.94 | 11.39 | 10.94 | 11.39 | 6,955 | +0.62(+5.71%) |
Nov 22, 2023 | 10.94 | 10.94 | 10.78 | 10.78 | 2,666 | -0.18(-1.61%) |
Nov 21, 2023 | 10.75 | 10.95 | 10.70 | 10.95 | 4,502 | +0.06(+0.54%) |
Nov 20, 2023 | 10.87 | 11.02 | 10.87 | 10.89 | 1,373 | -0.14(-1.24%) |
Nov 17, 2023 | 10.86 | 11.03 | 10.86 | 11.03 | 4,088 | +0.31(+2.85%) |
Nov 16, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 1,041 | +0.05(+0.43%) |
Nov 15, 2023 | 10.85 | 10.90 | 10.68 | 10.68 | 3,190 | -0.15(-1.35%) |
Nov 14, 2023 | 10.94 | 11.68 | 10.83 | 10.83 | 2,287 | +0.17(+1.56%) |
Nov 13, 2023 | 10.87 | 10.87 | 10.66 | 10.66 | 2,097 | -0.37(-3.37%) |
Nov 10, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 981 | +0.25(+2.31%) |
Nov 09, 2023 | 11.19 | 11.19 | 10.67 | 10.78 | 3,742 | +0.12(+1.15%) |
Nov 08, 2023 | 10.89 | 10.89 | 10.65 | 10.66 | 3,091 | -0.09(-0.82%) |
Nov 07, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 1,943 | +0.01(+0.09%) |
Nov 06, 2023 | 10.97 | 10.97 | 10.74 | 10.74 | 1,865 | +0.06(+0.55%) |
Nov 03, 2023 | 10.94 | 10.98 | 10.53 | 10.68 | 2,420 | -0.07(-0.67%) |
Nov 02, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 1,623 | +0.18(+1.69%) |
Nov 01, 2023 | 10.65 | 10.72 | 10.57 | 10.57 | 1,469 | -0.02(-0.18%) |
Oct 31, 2023 | 10.70 | 10.85 | 10.59 | 10.59 | 1,455 | -0.41(-3.73%) |
Oct 30, 2023 | 10.95 | 11.05 | 10.56 | 11.00 | 5,560 | +0.09(+0.81%) |
Oct 27, 2023 | 10.25 | 10.94 | 10.25 | 10.91 | 8,279 | +0.64(+6.18%) |
Oct 26, 2023 | 9.996 | 10.43 | 9.996 | 10.28 | 11,525 | +0.40(+4.06%) |
Oct 25, 2023 | 10.72 | 11.11 | 9.859 | 9.879 | 27,028 | -0.75(-7.08%) |
Oct 24, 2023 | 10.91 | 10.91 | 10.61 | 10.63 | 5,443 | -0.14(-1.27%) |
Oct 23, 2023 | 11.08 | 11.10 | 10.77 | 10.77 | 11,700 | -0.33(-2.99%) |
Oct 20, 2023 | 11.25 | 11.25 | 10.88 | 11.10 | 5,496 | -0.14(-1.22%) |
Oct 19, 2023 | 11.11 | 11.34 | 11.01 | 11.24 | 20,767 | -0.17(-1.46%) |
Oct 18, 2023 | 11.38 | 11.56 | 11.05 | 11.40 | 13,737 | +0.00(+0.00%) |
Oct 17, 2023 | 11.60 | 11.93 | 11.40 | 11.40 | 8,918 | -0.20(-1.69%) |
Oct 16, 2023 | 11.88 | 12.05 | 11.59 | 11.60 | 27,105 | -0.23(-1.98%) |
Oct 13, 2023 | 11.93 | 11.99 | 11.83 | 11.83 | 1,413 | -0.25(-2.10%) |
Oct 12, 2023 | 11.97 | 12.09 | 11.83 | 12.09 | 3,169 | +0.20(+1.64%) |
Oct 11, 2023 | 12.02 | 12.02 | 11.83 | 11.89 | 2,778 | +0.00(+0.00%) |
Oct 10, 2023 | 12.34 | 12.34 | 11.80 | 11.89 | 2,688 | -0.07(-0.57%) |
Oct 09, 2023 | 11.97 | 12.21 | 11.91 | 11.96 | 1,336 | +0.02(+0.16%) |
Oct 06, 2023 | 12.32 | 12.32 | 11.84 | 11.94 | 9,249 | -0.44(-3.55%) |
Oct 05, 2023 | 12.54 | 12.54 | 12.38 | 12.38 | 3,426 | +0.04(+0.32%) |
Oct 04, 2023 | 12.19 | 12.34 | 12.19 | 12.34 | 2,067 | +0.09(+0.72%) |
Oct 03, 2023 | 12.32 | 12.36 | 12.25 | 12.25 | 5,287 | -0.11(-0.87%) |
Oct 02, 2023 | 12.42 | 12.42 | 12.32 | 12.36 | 4,212 | -0.07(-0.55%) |
Sep 29, 2023 | 12.56 | 12.56 | 12.41 | 12.43 | 4,250 | +0.01(+0.08%) |
Sep 28, 2023 | 12.42 | 12.57 | 12.41 | 12.42 | 5,103 | +0.01(+0.08%) |
Sep 27, 2023 | 12.42 | 12.61 | 12.41 | 12.41 | 5,719 | +0.01(+0.08%) |
Sep 26, 2023 | 12.40 | 12.50 | 12.39 | 12.40 | 5,584 | -0.25(-2.01%) |
Sep 25, 2023 | 12.52 | 12.65 | 12.52 | 12.65 | 6,706 | +0.19(+1.49%) |
Sep 22, 2023 | 12.50 | 12.64 | 12.44 | 12.47 | 8,933 | +0.00(+0.00%) |
Sep 21, 2023 | 12.36 | 12.48 | 12.36 | 12.47 | 5,454 | +0.13(+1.03%) |
Sep 20, 2023 | 12.48 | 12.61 | 12.32 | 12.34 | 1,951 | +0.02(+0.16%) |
Sep 19, 2023 | 12.32 | 12.41 | 12.32 | 12.32 | 5,660 | -0.10(-0.79%) |
Sep 18, 2023 | 12.28 | 12.42 | 12.23 | 12.42 | 1,463 | -0.04(-0.31%) |
Sep 15, 2023 | 12.38 | 12.46 | 12.23 | 12.46 | 8,426 | +0.08(+0.63%) |
Sep 14, 2023 | 12.23 | 12.38 | 12.21 | 12.38 | 1,450 | +0.21(+1.77%) |
Sep 13, 2023 | 12.31 | 12.31 | 12.17 | 12.17 | 3,909 | -0.06(-0.48%) |
Sep 12, 2023 | 12.13 | 12.41 | 12.13 | 12.22 | 5,690 | -0.23(-1.88%) |
Sep 11, 2023 | 12.41 | 12.62 | 12.37 | 12.46 | 2,128 | -0.14(-1.09%) |
Sep 08, 2023 | 12.42 | 12.60 | 12.41 | 12.60 | 1,769 | +0.05(+0.39%) |
Sep 07, 2023 | 12.41 | 12.55 | 12.41 | 12.55 | 4,304 | +0.21(+1.74%) |
Sep 06, 2023 | 12.33 | 12.42 | 12.33 | 12.33 | 5,815 | +0.21(+1.76%) |
Sep 05, 2023 | 12.30 | 12.37 | 12.12 | 12.12 | 25,384 | +0.02(+0.16%) |
Sep 01, 2023 | 12.31 | 12.33 | 12.10 | 12.10 | 5,651 | +0.01(+0.08%) |
Aug 31, 2023 | 12.12 | 12.26 | 12.09 | 12.09 | 2,787 | +0.02(+0.20%) |
Aug 30, 2023 | 12.09 | 12.09 | 12.02 | 12.07 | 9,324 | +0.15(+1.30%) |
Aug 29, 2023 | 12.00 | 12.00 | 11.91 | 11.91 | 2,871 | -0.08(-0.69%) |
Aug 28, 2023 | 12.01 | 12.01 | 11.99 | 11.99 | 422 | -0.04(-0.36%) |
Aug 25, 2023 | 12.04 | 12.09 | 11.95 | 12.04 | 14,071 | +0.05(+0.44%) |
Aug 24, 2023 | 12.07 | 12.07 | 11.93 | 11.98 | 1,652 | +0.03(+0.24%) |
Aug 23, 2023 | 12.08 | 12.08 | 11.81 | 11.95 | 4,773 | +0.16(+1.36%) |
Aug 22, 2023 | 11.82 | 11.97 | 11.79 | 11.79 | 9,872 | +0.03(+0.28%) |
Aug 21, 2023 | 11.97 | 11.97 | 11.76 | 11.76 | 1,444 | -0.08(-0.65%) |
Aug 18, 2023 | 11.81 | 11.93 | 11.69 | 11.84 | 3,296 | +0.16(+1.41%) |
Aug 17, 2023 | 11.80 | 11.80 | 11.66 | 11.67 | 5,968 | -0.00(-0.04%) |
Aug 16, 2023 | 11.78 | 11.92 | 11.66 | 11.68 | 24,673 | +0.01(+0.12%) |
Aug 15, 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 630 | +0.01(+0.08%) |
Aug 14, 2023 | 11.66 | 11.66 | 11.65 | 11.65 | 646 | -0.13(-1.07%) |
Aug 11, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 384 | +0.05(+0.41%) |
Aug 10, 2023 | 11.80 | 11.80 | 11.54 | 11.73 | 1,806 | -0.05(-0.41%) |
Aug 09, 2023 | 11.74 | 11.78 | 11.74 | 11.78 | 3,540 | +0.02(+0.16%) |
Aug 08, 2023 | 11.69 | 11.76 | 11.61 | 11.76 | 31,019 | +0.15(+1.33%) |
Aug 07, 2023 | 11.70 | 11.70 | 11.38 | 11.61 | 10,240 | -0.06(-0.50%) |
Aug 04, 2023 | 11.70 | 11.70 | 11.57 | 11.66 | 2,459 | +0.29(+2.55%) |
Aug 03, 2023 | 11.23 | 11.56 | 10.97 | 11.37 | 8,319 | +0.24(+2.17%) |
Aug 02, 2023 | 11.60 | 11.75 | 11.13 | 11.13 | 10,566 | -0.62(-5.27%) |
Aug 01, 2023 | 11.72 | 11.76 | 11.70 | 11.75 | 3,979 | +0.05(+0.41%) |
Jul 31, 2023 | 11.71 | 11.84 | 11.61 | 11.70 | 21,124 | +0.01(+0.08%) |
Jul 28, 2023 | 11.59 | 11.76 | 11.59 | 11.69 | 5,070 | -0.06(-0.49%) |
Jul 27, 2023 | 11.47 | 11.89 | 11.41 | 11.75 | 33,443 | +0.15(+1.25%) |
Jul 26, 2023 | 11.30 | 11.61 | 11.22 | 11.61 | 18,956 | +0.43(+3.81%) |
Jul 25, 2023 | 11.06 | 11.20 | 11.05 | 11.18 | 10,689 | +0.13(+1.14%) |
Jul 24, 2023 | 10.91 | 11.20 | 10.91 | 11.05 | 2,394 | +0.01(+0.09%) |
Jul 21, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 4,117 | -0.01(-0.09%) |
Jul 20, 2023 | 11.36 | 11.36 | 10.91 | 11.05 | 8,490 | -0.07(-0.61%) |
Jul 19, 2023 | 11.03 | 11.34 | 11.03 | 11.12 | 19,414 | -0.18(-1.62%) |
Jul 18, 2023 | 11.03 | 11.31 | 10.99 | 11.31 | 6,886 | +0.43(+3.91%) |
Jul 17, 2023 | 10.94 | 10.98 | 10.88 | 10.88 | 5,936 | +0.00(+0.00%) |
Jul 14, 2023 | 10.96 | 10.98 | 10.88 | 10.88 | 4,019 | -0.18(-1.66%) |
Jul 13, 2023 | 10.90 | 11.06 | 10.88 | 11.06 | 5,271 | +0.15(+1.42%) |
Jul 12, 2023 | 10.81 | 10.91 | 10.81 | 10.91 | 15,132 | +0.15(+1.35%) |
Jul 11, 2023 | 10.98 | 11.04 | 10.72 | 10.76 | 26,850 | -0.07(-0.62%) |
Jul 10, 2023 | 10.88 | 10.90 | 10.83 | 10.83 | 2,963 | +0.06(+0.54%) |
Jul 07, 2023 | 10.70 | 10.90 | 10.70 | 10.77 | 2,862 | +0.07(+0.63%) |
Jul 06, 2023 | 10.77 | 10.85 | 10.70 | 10.71 | 8,992 | -0.08(-0.72%) |
Jul 05, 2023 | 10.94 | 11.00 | 10.71 | 10.78 | 9,780 | -0.12(-1.07%) |
Jul 03, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 155 | -0.10(-0.88%) |
Jun 30, 2023 | 11.05 | 11.05 | 11.00 | 11.00 | 836 | -0.05(-0.44%) |
Jun 29, 2023 | 10.88 | 11.05 | 10.86 | 11.05 | 3,628 | +0.23(+2.15%) |
Jun 28, 2023 | 10.88 | 10.88 | 10.71 | 10.81 | 14,769 | -0.05(-0.44%) |
Jun 27, 2023 | 10.79 | 10.88 | 10.79 | 10.86 | 2,913 | -0.01(-0.09%) |
Jun 26, 2023 | 10.82 | 10.87 | 10.82 | 10.87 | 2,751 | +0.08(+0.72%) |
Jun 23, 2023 | 10.54 | 10.88 | 10.50 | 10.79 | 18,098 | +0.23(+2.20%) |
Jun 22, 2023 | 10.28 | 10.67 | 10.26 | 10.56 | 19,977 | +0.04(+0.37%) |
Jun 21, 2023 | 10.76 | 10.76 | 10.47 | 10.52 | 1,996 | +0.05(+0.46%) |
Jun 20, 2023 | 10.64 | 10.64 | 10.47 | 10.47 | 2,297 | -0.16(-1.55%) |
Jun 16, 2023 | 10.40 | 10.64 | 10.34 | 10.64 | 173,913 | +0.16(+1.52%) |
Jun 15, 2023 | 10.64 | 10.64 | 10.21 | 10.48 | 3,419 | -0.02(-0.23%) |
Jun 14, 2023 | 10.09 | 10.58 | 10.09 | 10.50 | 3,019 | +0.15(+1.50%) |
Jun 13, 2023 | 10.39 | 10.61 | 10.12 | 10.35 | 24,483 | +0.04(+0.38%) |
Jun 12, 2023 | 10.67 | 10.77 | 10.31 | 10.31 | 2,829 | -0.45(-4.22%) |
Jun 09, 2023 | 10.26 | 10.94 | 10.26 | 10.76 | 6,577 | +0.19(+1.83%) |
Jun 08, 2023 | 10.26 | 10.57 | 10.13 | 10.57 | 2,609 | +0.27(+2.63%) |
Jun 07, 2023 | 10.18 | 10.42 | 10.08 | 10.30 | 7,814 | +0.32(+3.16%) |
Jun 06, 2023 | 9.956 | 10.27 | 9.937 | 9.985 | 11,141 | +0.03(+0.29%) |
Jun 05, 2023 | 10.14 | 10.14 | 9.842 | 9.956 | 4,019 | +0.15(+1.56%) |
Jun 02, 2023 | 9.794 | 9.899 | 9.794 | 9.803 | 3,832 | +0.11(+1.08%) |