Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.62 | 12.68 | 12.29 | 12.31 | 17,373 | -0.35(-2.76%) |
May 30, 2024 | 12.80 | 12.80 | 12.62 | 12.66 | 44,764 | -0.15(-1.17%) |
May 29, 2024 | 12.82 | 12.86 | 12.74 | 12.81 | 38,834 | +0.21(+1.67%) |
May 28, 2024 | 12.41 | 12.66 | 12.38 | 12.60 | 212,308 | +0.28(+2.27%) |
May 24, 2024 | 12.40 | 12.40 | 12.31 | 12.32 | 13,635 | -0.17(-1.36%) |
May 23, 2024 | 12.20 | 12.52 | 12.20 | 12.49 | 53,466 | +0.39(+3.22%) |
May 22, 2024 | 11.98 | 12.14 | 11.94 | 12.10 | 11,120 | +0.15(+1.23%) |
May 21, 2024 | 12.00 | 12.04 | 11.95 | 11.95 | 12,139 | -0.16(-1.31%) |
May 20, 2024 | 11.82 | 12.12 | 11.82 | 12.11 | 76,196 | +0.29(+2.47%) |
May 17, 2024 | 11.89 | 11.89 | 11.82 | 11.82 | 11,853 | -0.14(-1.17%) |
May 16, 2024 | 11.87 | 11.96 | 11.85 | 11.96 | 18,164 | +0.02(+0.19%) |
May 15, 2024 | 12.04 | 12.04 | 11.93 | 11.94 | 35,076 | -0.17(-1.37%) |
May 14, 2024 | 12.23 | 12.24 | 12.10 | 12.10 | 20,486 | -0.13(-1.04%) |
May 13, 2024 | 12.09 | 12.23 | 12.05 | 12.23 | 8,913 | +0.10(+0.82%) |
May 10, 2024 | 12.08 | 12.16 | 12.08 | 12.13 | 39,596 | -0.10(-0.82%) |
May 09, 2024 | 12.43 | 12.43 | 12.23 | 12.23 | 14,340 | -0.17(-1.37%) |
May 08, 2024 | 12.53 | 12.57 | 12.37 | 12.40 | 48,046 | -0.09(-0.72%) |
May 07, 2024 | 12.53 | 12.53 | 12.43 | 12.49 | 16,997 | -0.09(-0.71%) |
May 06, 2024 | 12.72 | 12.72 | 12.58 | 12.58 | 9,659 | -0.29(-2.26%) |
May 03, 2024 | 12.76 | 12.98 | 12.75 | 12.87 | 19,805 | -0.09(-0.68%) |
May 02, 2024 | 12.98 | 13.06 | 12.91 | 12.96 | 24,894 | -0.01(-0.09%) |
May 01, 2024 | 13.01 | 13.02 | 12.72 | 12.97 | 13,367 | +0.00(+0.00%) |
Apr 30, 2024 | 12.85 | 12.97 | 12.75 | 12.97 | 24,060 | +0.23(+1.83%) |
Apr 29, 2024 | 12.62 | 12.78 | 12.58 | 12.74 | 18,282 | +0.08(+0.60%) |
Apr 26, 2024 | 12.69 | 12.71 | 12.57 | 12.66 | 29,645 | +0.03(+0.24%) |
Apr 25, 2024 | 12.62 | 12.84 | 12.57 | 12.63 | 99,777 | +0.14(+1.12%) |
Apr 24, 2024 | 12.49 | 12.59 | 12.46 | 12.49 | 47,076 | +0.04(+0.32%) |
Apr 23, 2024 | 12.53 | 12.54 | 12.42 | 12.45 | 87,037 | -0.17(-1.35%) |
Apr 22, 2024 | 12.81 | 12.86 | 12.49 | 12.62 | 19,778 | -0.29(-2.25%) |
Apr 19, 2024 | 13.18 | 13.18 | 12.91 | 12.91 | 19,743 | -0.37(-2.79%) |
Apr 18, 2024 | 13.33 | 13.33 | 13.06 | 13.28 | 34,383 | -0.07(-0.52%) |
Apr 17, 2024 | 13.37 | 13.48 | 13.21 | 13.35 | 26,748 | -0.05(-0.34%) |
Apr 16, 2024 | 13.21 | 13.45 | 13.20 | 13.40 | 39,256 | +0.17(+1.25%) |
Apr 15, 2024 | 12.82 | 13.31 | 12.69 | 13.23 | 46,260 | +0.14(+1.07%) |
Apr 12, 2024 | 12.98 | 13.20 | 12.86 | 13.09 | 101,379 | +0.34(+2.67%) |
Apr 11, 2024 | 12.63 | 12.90 | 12.59 | 12.75 | 87,036 | +0.17(+1.35%) |
Apr 10, 2024 | 12.49 | 12.64 | 12.36 | 12.58 | 51,818 | +0.39(+3.20%) |
Apr 09, 2024 | 12.01 | 12.39 | 12.01 | 12.19 | 49,137 | +0.11(+0.91%) |
Apr 08, 2024 | 12.12 | 12.12 | 12.03 | 12.08 | 37,474 | -0.09(-0.74%) |
Apr 05, 2024 | 12.36 | 12.36 | 12.10 | 12.17 | 14,475 | -0.20(-1.62%) |
Apr 04, 2024 | 11.89 | 12.38 | 11.89 | 12.37 | 113,753 | +0.28(+2.35%) |
Apr 03, 2024 | 12.02 | 12.09 | 11.96 | 12.09 | 32,172 | +0.02(+0.14%) |
Apr 02, 2024 | 12.09 | 12.10 | 12.00 | 12.07 | 63,144 | +0.11(+0.92%) |
Apr 01, 2024 | 11.77 | 11.98 | 11.77 | 11.96 | 11,669 | +0.14(+1.18%) |
Mar 28, 2024 | 11.93 | 11.95 | 11.77 | 11.82 | 25,344 | -0.12(-1.04%) |
Mar 27, 2024 | 12.09 | 12.15 | 11.94 | 11.94 | 24,486 | -0.26(-2.13%) |
Mar 26, 2024 | 12.28 | 12.28 | 12.14 | 12.21 | 63,763 | -0.07(-0.60%) |
Mar 25, 2024 | 12.26 | 12.28 | 12.23 | 12.28 | 5,369 | +0.09(+0.73%) |
Mar 22, 2024 | 11.92 | 12.19 | 11.92 | 12.19 | 27,693 | +0.29(+2.44%) |
Mar 21, 2024 | 12.02 | 12.05 | 11.86 | 11.90 | 33,661 | -0.23(-1.91%) |
Mar 20, 2024 | 12.41 | 12.41 | 12.10 | 12.13 | 19,512 | -0.42(-3.33%) |
Mar 19, 2024 | 12.66 | 12.66 | 12.52 | 12.55 | 35,094 | -0.11(-0.87%) |
Mar 18, 2024 | 12.75 | 12.79 | 12.63 | 12.66 | 18,828 | -0.12(-0.94%) |
Mar 15, 2024 | 12.94 | 12.94 | 12.69 | 12.78 | 45,704 | +0.03(+0.21%) |
Mar 14, 2024 | 12.52 | 12.86 | 12.50 | 12.75 | 50,452 | +0.17(+1.38%) |
Mar 13, 2024 | 12.66 | 12.67 | 12.55 | 12.58 | 28,960 | -0.11(-0.84%) |
Mar 12, 2024 | 12.75 | 12.79 | 12.66 | 12.69 | 27,518 | -0.13(-1.04%) |
Mar 11, 2024 | 12.91 | 13.00 | 12.80 | 12.82 | 24,211 | -0.05(-0.38%) |
Mar 08, 2024 | 12.89 | 12.89 | 12.75 | 12.87 | 32,032 | -0.03(-0.23%) |
Mar 07, 2024 | 12.73 | 12.96 | 12.73 | 12.90 | 43,047 | +0.03(+0.23%) |
Mar 06, 2024 | 12.89 | 13.02 | 12.77 | 12.87 | 29,129 | -0.10(-0.77%) |
Mar 05, 2024 | 13.04 | 13.07 | 12.86 | 12.97 | 37,616 | -0.02(-0.17%) |
Mar 04, 2024 | 13.04 | 13.07 | 12.93 | 12.99 | 5,892 | -0.04(-0.29%) |
Mar 01, 2024 | 13.00 | 13.10 | 12.97 | 13.03 | 16,120 | +0.06(+0.47%) |
Feb 29, 2024 | 12.94 | 13.09 | 12.94 | 12.97 | 48,515 | -0.02(-0.15%) |
Feb 28, 2024 | 13.05 | 13.06 | 12.92 | 12.99 | 34,309 | -0.08(-0.59%) |
Feb 27, 2024 | 13.10 | 13.23 | 13.07 | 13.07 | 23,229 | -0.04(-0.33%) |
Feb 26, 2024 | 12.91 | 13.13 | 12.88 | 13.11 | 58,029 | +0.13(+0.99%) |
Feb 23, 2024 | 13.00 | 13.03 | 12.88 | 12.98 | 12,444 | -0.07(-0.52%) |
Feb 22, 2024 | 13.27 | 13.28 | 13.02 | 13.05 | 41,832 | -0.38(-2.84%) |
Feb 21, 2024 | 13.57 | 13.59 | 13.43 | 13.43 | 24,105 | -0.07(-0.51%) |
Feb 20, 2024 | 13.58 | 13.62 | 13.41 | 13.50 | 26,475 | +0.09(+0.71%) |
Feb 16, 2024 | 13.31 | 13.45 | 13.30 | 13.41 | 13,467 | +0.09(+0.70%) |
Feb 15, 2024 | 13.64 | 13.64 | 13.26 | 13.31 | 46,437 | -0.47(-3.40%) |
Feb 14, 2024 | 13.90 | 13.94 | 13.78 | 13.78 | 15,260 | -0.23(-1.64%) |
Feb 13, 2024 | 13.86 | 14.22 | 13.86 | 14.01 | 47,887 | +0.33(+2.41%) |
Feb 12, 2024 | 13.73 | 13.75 | 13.56 | 13.68 | 14,339 | -0.09(-0.65%) |
Feb 09, 2024 | 13.89 | 13.95 | 13.77 | 13.77 | 10,567 | -0.09(-0.67%) |
Feb 08, 2024 | 13.85 | 14.00 | 13.84 | 13.86 | 31,351 | +0.14(+1.04%) |
Feb 07, 2024 | 13.79 | 13.93 | 13.71 | 13.72 | 35,666 | -0.21(-1.51%) |
Feb 06, 2024 | 13.96 | 14.07 | 13.91 | 13.93 | 14,496 | -0.06(-0.43%) |
Feb 05, 2024 | 14.03 | 14.08 | 13.92 | 13.99 | 44,787 | +0.18(+1.30%) |
Feb 02, 2024 | 14.08 | 14.08 | 13.73 | 13.81 | 69,648 | -0.17(-1.21%) |
Feb 01, 2024 | 14.07 | 14.33 | 13.95 | 13.98 | 60,634 | +0.05(+0.34%) |
Jan 31, 2024 | 13.65 | 13.95 | 13.50 | 13.93 | 28,985 | +0.28(+2.06%) |
Jan 30, 2024 | 13.94 | 13.94 | 13.62 | 13.65 | 33,858 | -0.32(-2.31%) |
Jan 29, 2024 | 14.16 | 14.20 | 13.97 | 13.97 | 4,959 | -0.09(-0.61%) |
Jan 26, 2024 | 14.20 | 14.20 | 14.02 | 14.06 | 22,264 | -0.08(-0.59%) |
Jan 25, 2024 | 14.18 | 14.27 | 14.12 | 14.14 | 40,335 | -0.13(-0.91%) |
Jan 24, 2024 | 14.23 | 14.28 | 14.12 | 14.27 | 32,388 | -0.12(-0.83%) |
Jan 23, 2024 | 14.40 | 14.47 | 14.39 | 14.39 | 4,991 | -0.03(-0.21%) |
Jan 22, 2024 | 14.40 | 14.48 | 14.28 | 14.42 | 25,502 | -0.12(-0.83%) |
Jan 19, 2024 | 14.91 | 14.99 | 14.53 | 14.54 | 59,117 | -0.51(-3.39%) |
Jan 18, 2024 | 15.09 | 15.31 | 15.04 | 15.05 | 37,665 | -0.04(-0.27%) |
Jan 17, 2024 | 15.25 | 15.25 | 14.97 | 15.09 | 45,784 | +0.06(+0.40%) |
Jan 16, 2024 | 15.03 | 15.17 | 14.99 | 15.03 | 39,380 | +0.21(+1.43%) |
Jan 12, 2024 | 14.63 | 14.89 | 14.48 | 14.82 | 21,331 | +0.10(+0.66%) |
Jan 11, 2024 | 14.78 | 14.92 | 14.72 | 14.72 | 60,763 | +0.10(+0.70%) |
Jan 10, 2024 | 14.69 | 14.77 | 14.60 | 14.62 | 21,789 | -0.04(-0.29%) |
Jan 09, 2024 | 14.66 | 14.71 | 14.64 | 14.66 | 37,780 | +0.20(+1.40%) |
Jan 08, 2024 | 14.61 | 14.78 | 14.46 | 14.46 | 46,542 | -0.17(-1.20%) |
Jan 05, 2024 | 14.75 | 14.75 | 14.52 | 14.63 | 32,046 | -0.15(-1.05%) |
Jan 04, 2024 | 14.85 | 14.85 | 14.54 | 14.79 | 72,327 | -0.07(-0.46%) |
Jan 03, 2024 | 14.73 | 14.91 | 14.71 | 14.86 | 46,276 | +0.24(+1.63%) |
Jan 02, 2024 | 14.83 | 14.85 | 14.62 | 14.62 | 58,528 | -0.09(-0.62%) |
Dec 29, 2023 | 14.68 | 14.79 | 14.62 | 14.71 | 17,225 | +0.08(+0.52%) |
Dec 28, 2023 | 14.74 | 14.74 | 14.59 | 14.64 | 17,609 | -0.10(-0.71%) |
Dec 27, 2023 | 14.82 | 14.82 | 14.72 | 14.74 | 33,035 | -0.08(-0.57%) |
Dec 26, 2023 | 14.90 | 14.90 | 14.76 | 14.82 | 8,881 | -0.09(-0.63%) |
Dec 22, 2023 | 14.80 | 14.98 | 14.80 | 14.92 | 10,270 | -0.06(-0.42%) |
Dec 21, 2023 | 15.03 | 15.23 | 14.98 | 14.98 | 6,012 | -0.25(-1.63%) |
Dec 20, 2023 | 14.81 | 15.23 | 14.78 | 15.23 | 23,111 | +0.49(+3.31%) |
Dec 19, 2023 | 14.92 | 14.92 | 14.73 | 14.74 | 14,088 | -0.19(-1.29%) |
Dec 18, 2023 | 14.92 | 14.96 | 14.87 | 14.93 | 12,750 | -0.09(-0.63%) |
Dec 15, 2023 | 14.98 | 15.13 | 14.97 | 15.03 | 5,595 | +0.14(+0.97%) |
Dec 14, 2023 | 14.86 | 14.94 | 14.75 | 14.88 | 32,154 | -0.25(-1.67%) |
Dec 13, 2023 | 15.64 | 15.64 | 15.11 | 15.14 | 22,955 | -0.51(-3.28%) |
Dec 12, 2023 | 15.81 | 15.91 | 15.65 | 15.65 | 14,990 | -0.21(-1.33%) |
Dec 11, 2023 | 16.04 | 16.04 | 15.82 | 15.86 | 15,080 | -0.21(-1.33%) |
Dec 08, 2023 | 16.20 | 16.21 | 16.02 | 16.08 | 19,958 | -0.14(-0.88%) |
Dec 07, 2023 | 16.33 | 16.33 | 16.21 | 16.22 | 7,515 | -0.13(-0.82%) |
Dec 06, 2023 | 16.05 | 16.36 | 15.91 | 16.35 | 17,650 | +0.14(+0.89%) |
Dec 05, 2023 | 16.20 | 16.30 | 16.14 | 16.21 | 16,818 | +0.18(+1.13%) |
Dec 04, 2023 | 16.17 | 16.17 | 15.91 | 16.03 | 21,182 | +0.02(+0.13%) |
Dec 01, 2023 | 16.25 | 16.32 | 15.99 | 16.01 | 44,081 | -0.23(-1.40%) |
Nov 30, 2023 | 16.59 | 16.59 | 16.23 | 16.23 | 46,231 | -0.37(-2.20%) |
Nov 29, 2023 | 16.66 | 16.66 | 16.39 | 16.60 | 93,782 | -0.25(-1.47%) |
Nov 28, 2023 | 16.87 | 16.87 | 16.74 | 16.85 | 9,805 | +0.06(+0.34%) |
Nov 27, 2023 | 16.75 | 16.84 | 16.75 | 16.79 | 26,551 | +0.08(+0.48%) |
Nov 24, 2023 | 16.71 | 16.74 | 16.64 | 16.71 | 58,998 | -0.06(-0.35%) |
Nov 22, 2023 | 16.87 | 16.87 | 16.74 | 16.77 | 21,846 | -0.13(-0.76%) |
Nov 21, 2023 | 16.89 | 16.92 | 16.84 | 16.90 | 10,243 | +0.01(+0.06%) |
Nov 20, 2023 | 17.08 | 17.09 | 16.79 | 16.89 | 51,756 | -0.12(-0.69%) |
Nov 17, 2023 | 17.01 | 17.08 | 17.00 | 17.00 | 44,105 | -0.18(-1.04%) |
Nov 16, 2023 | 17.27 | 17.30 | 17.15 | 17.18 | 233,343 | -0.10(-0.57%) |
Nov 15, 2023 | 17.39 | 17.40 | 17.19 | 17.28 | 31,418 | -0.19(-1.07%) |
Nov 14, 2023 | 17.71 | 17.76 | 17.27 | 17.47 | 81,031 | -0.68(-3.76%) |
Nov 13, 2023 | 18.19 | 18.22 | 18.06 | 18.15 | 22,423 | +0.04(+0.22%) |
Nov 10, 2023 | 18.34 | 18.49 | 18.08 | 18.11 | 18,782 | -0.41(-2.24%) |
Nov 09, 2023 | 18.25 | 18.56 | 18.20 | 18.53 | 22,556 | +0.17(+0.91%) |
Nov 08, 2023 | 18.39 | 18.50 | 18.32 | 18.36 | 12,062 | -0.03(-0.16%) |
Nov 07, 2023 | 18.48 | 18.48 | 18.28 | 18.39 | 9,985 | +0.08(+0.43%) |
Nov 06, 2023 | 18.09 | 18.46 | 18.09 | 18.31 | 17,124 | +0.13(+0.71%) |
Nov 03, 2023 | 18.36 | 18.36 | 18.01 | 18.18 | 33,409 | -0.47(-2.55%) |
Nov 02, 2023 | 19.19 | 19.26 | 18.66 | 18.66 | 64,305 | -0.93(-4.74%) |
Nov 01, 2023 | 19.80 | 19.87 | 19.48 | 19.58 | 29,971 | -0.27(-1.34%) |
Oct 31, 2023 | 20.27 | 20.27 | 19.83 | 19.85 | 27,633 | -0.43(-2.12%) |
Oct 30, 2023 | 20.79 | 20.82 | 20.19 | 20.28 | 42,410 | -0.73(-3.45%) |
Oct 27, 2023 | 20.42 | 21.13 | 20.37 | 21.01 | 58,743 | +0.77(+3.80%) |
Oct 26, 2023 | 20.27 | 20.34 | 19.96 | 20.24 | 32,716 | +0.08(+0.40%) |
Oct 25, 2023 | 20.25 | 20.27 | 19.91 | 20.16 | 28,559 | +0.13(+0.64%) |
Oct 24, 2023 | 20.02 | 20.19 | 19.84 | 20.03 | 37,682 | -0.25(-1.22%) |
Oct 23, 2023 | 20.19 | 20.31 | 19.84 | 20.28 | 68,225 | +0.31(+1.53%) |
Oct 20, 2023 | 19.55 | 20.04 | 19.44 | 19.97 | 46,324 | +0.59(+3.06%) |
Oct 19, 2023 | 18.95 | 19.45 | 18.82 | 19.38 | 46,192 | +0.49(+2.59%) |
Oct 18, 2023 | 18.45 | 18.95 | 18.45 | 18.89 | 43,613 | +0.59(+3.24%) |
Oct 17, 2023 | 18.54 | 18.54 | 18.11 | 18.29 | 18,236 | -0.13(-0.72%) |
Oct 16, 2023 | 18.62 | 18.62 | 18.28 | 18.43 | 20,504 | -0.40(-2.10%) |
Oct 13, 2023 | 18.68 | 18.98 | 18.36 | 18.82 | 50,979 | -0.08(-0.42%) |
Oct 12, 2023 | 18.72 | 19.12 | 18.69 | 18.90 | 37,916 | +0.28(+1.49%) |
Oct 11, 2023 | 18.50 | 18.89 | 18.43 | 18.63 | 43,592 | -0.07(-0.37%) |
Oct 10, 2023 | 18.89 | 18.89 | 18.45 | 18.69 | 28,435 | -0.30(-1.56%) |
Oct 09, 2023 | 19.39 | 19.39 | 18.92 | 18.99 | 12,963 | +0.02(+0.10%) |
Oct 06, 2023 | 19.40 | 19.54 | 18.78 | 18.97 | 38,389 | -0.34(-1.74%) |
Oct 05, 2023 | 19.52 | 19.64 | 19.25 | 19.31 | 53,428 | -0.14(-0.73%) |
Oct 04, 2023 | 19.69 | 19.91 | 19.45 | 19.45 | 56,617 | -0.29(-1.48%) |
Oct 03, 2023 | 19.32 | 19.89 | 19.24 | 19.74 | 83,234 | +0.60(+3.15%) |
Oct 02, 2023 | 18.87 | 19.33 | 18.86 | 19.14 | 56,614 | +0.34(+1.79%) |
Sep 29, 2023 | 18.23 | 18.87 | 18.23 | 18.80 | 30,688 | +0.35(+1.87%) |
Sep 28, 2023 | 18.76 | 18.76 | 18.33 | 18.46 | 34,077 | -0.27(-1.43%) |
Sep 27, 2023 | 18.48 | 19.02 | 18.48 | 18.73 | 48,760 | +0.07(+0.37%) |
Sep 26, 2023 | 18.47 | 18.69 | 18.32 | 18.66 | 95,106 | +0.53(+2.94%) |
Sep 25, 2023 | 18.38 | 18.29 | 18.12 | 18.12 | 31,442 | -0.06(-0.33%) |
Sep 22, 2023 | 17.95 | 18.19 | 17.86 | 18.18 | 36,323 | +0.25(+1.38%) |
Sep 21, 2023 | 17.51 | 17.93 | 17.51 | 17.93 | 62,619 | +0.57(+3.26%) |
Sep 20, 2023 | 17.04 | 17.37 | 16.91 | 17.37 | 26,654 | +0.24(+1.40%) |
Sep 19, 2023 | 17.16 | 17.31 | 17.04 | 17.13 | 28,729 | +0.05(+0.29%) |
Sep 18, 2023 | 17.27 | 17.29 | 17.04 | 17.08 | 37,957 | -0.08(-0.48%) |
Sep 15, 2023 | 17.13 | 17.18 | 16.96 | 17.16 | 30,100 | +0.18(+1.05%) |
Sep 14, 2023 | 17.17 | 17.17 | 16.93 | 16.98 | 34,374 | -0.28(-1.63%) |
Sep 13, 2023 | 17.10 | 17.40 | 17.10 | 17.27 | 26,015 | +0.02(+0.14%) |
Sep 12, 2023 | 17.48 | 17.48 | 17.04 | 17.24 | 30,911 | -0.29(-1.65%) |
Sep 11, 2023 | 17.50 | 17.58 | 17.34 | 17.53 | 18,094 | -0.13(-0.74%) |
Sep 08, 2023 | 17.78 | 17.82 | 17.61 | 17.66 | 13,925 | -0.07(-0.42%) |
Sep 07, 2023 | 17.87 | 17.87 | 17.61 | 17.74 | 29,772 | +0.11(+0.61%) |
Sep 06, 2023 | 17.69 | 17.86 | 17.59 | 17.63 | 31,278 | +0.04(+0.25%) |
Sep 05, 2023 | 17.36 | 17.58 | 17.17 | 17.58 | 20,683 | +0.35(+2.02%) |
Sep 01, 2023 | 17.41 | 17.41 | 17.12 | 17.24 | 29,679 | -0.29(-1.68%) |
Aug 31, 2023 | 17.36 | 17.56 | 17.33 | 17.53 | 35,883 | +0.17(+0.96%) |
Aug 30, 2023 | 17.31 | 17.45 | 17.18 | 17.36 | 41,534 | -0.06(-0.34%) |
Aug 29, 2023 | 17.84 | 17.84 | 17.40 | 17.42 | 28,282 | -0.31(-1.77%) |
Aug 28, 2023 | 17.79 | 17.84 | 17.60 | 17.74 | 9,133 | -0.20(-1.09%) |
Aug 25, 2023 | 17.99 | 18.19 | 17.83 | 17.93 | 26,468 | -0.11(-0.60%) |
Aug 24, 2023 | 17.87 | 18.06 | 17.59 | 18.04 | 66,800 | +0.07(+0.41%) |
Aug 23, 2023 | 18.28 | 18.28 | 17.92 | 17.97 | 45,228 | -0.32(-1.74%) |
Aug 22, 2023 | 17.89 | 18.33 | 17.89 | 18.28 | 34,393 | +0.32(+1.80%) |
Aug 21, 2023 | 17.78 | 18.21 | 17.77 | 17.96 | 56,230 | +0.04(+0.21%) |
Aug 18, 2023 | 18.13 | 18.19 | 17.80 | 17.92 | 89,554 | +0.04(+0.22%) |
Aug 17, 2023 | 17.64 | 17.96 | 17.54 | 17.88 | 49,324 | +0.21(+1.16%) |
Aug 16, 2023 | 17.65 | 17.72 | 17.44 | 17.68 | 124,095 | +0.09(+0.50%) |
Aug 15, 2023 | 17.35 | 17.66 | 17.27 | 17.59 | 97,991 | +0.58(+3.43%) |
Aug 14, 2023 | 17.06 | 17.12 | 16.94 | 17.01 | 12,689 | +0.08(+0.49%) |
Aug 11, 2023 | 17.06 | 17.19 | 16.87 | 16.92 | 26,786 | -0.05(-0.29%) |
Aug 10, 2023 | 16.81 | 17.04 | 16.59 | 16.97 | 28,438 | -0.01(-0.06%) |
Aug 09, 2023 | 16.80 | 17.02 | 16.74 | 16.98 | 37,968 | +0.23(+1.40%) |
Aug 08, 2023 | 16.94 | 17.13 | 16.73 | 16.75 | 80,756 | +0.31(+1.91%) |
Aug 07, 2023 | 16.67 | 16.67 | 16.39 | 16.43 | 31,249 | -0.48(-2.84%) |
Aug 04, 2023 | 16.69 | 16.92 | 16.48 | 16.91 | 13,399 | +0.18(+1.05%) |
Aug 03, 2023 | 17.04 | 17.04 | 16.70 | 16.74 | 19,773 | -0.02(-0.11%) |
Aug 02, 2023 | 16.82 | 16.95 | 16.72 | 16.76 | 21,444 | +0.26(+1.60%) |
Aug 01, 2023 | 16.60 | 16.65 | 16.46 | 16.49 | 9,685 | -0.01(-0.07%) |
Jul 31, 2023 | 16.42 | 16.59 | 16.39 | 16.50 | 15,602 | -0.10(-0.59%) |
Jul 28, 2023 | 16.37 | 16.75 | 16.37 | 16.60 | 21,121 | -0.06(-0.35%) |
Jul 27, 2023 | 16.23 | 16.70 | 16.15 | 16.66 | 35,509 | +0.41(+2.53%) |
Jul 26, 2023 | 16.26 | 16.35 | 16.13 | 16.25 | 10,409 | -0.20(-1.19%) |
Jul 25, 2023 | 16.28 | 16.44 | 16.25 | 16.44 | 18,571 | +0.25(+1.55%) |
Jul 24, 2023 | 16.47 | 16.51 | 16.11 | 16.19 | 42,710 | -0.31(-1.88%) |
Jul 21, 2023 | 16.33 | 16.54 | 16.33 | 16.50 | 10,121 | +0.11(+0.66%) |
Jul 20, 2023 | 16.61 | 16.63 | 16.39 | 16.39 | 42,645 | -0.22(-1.30%) |
Jul 19, 2023 | 16.75 | 16.75 | 16.50 | 16.61 | 24,565 | -0.17(-1.01%) |
Jul 18, 2023 | 17.11 | 17.11 | 16.75 | 16.78 | 44,443 | -0.36(-2.09%) |
Jul 17, 2023 | 17.50 | 17.50 | 17.04 | 17.14 | 76,583 | -0.37(-2.13%) |
Jul 14, 2023 | 16.98 | 17.51 | 16.98 | 17.51 | 41,486 | +0.26(+1.50%) |
Jul 13, 2023 | 17.26 | 17.33 | 17.21 | 17.25 | 32,809 | -0.13(-0.75%) |
Jul 12, 2023 | 17.30 | 17.43 | 17.12 | 17.38 | 66,281 | -0.19(-1.06%) |
Jul 11, 2023 | 17.89 | 17.90 | 17.53 | 17.57 | 43,443 | -0.45(-2.50%) |
Jul 10, 2023 | 18.17 | 18.17 | 17.84 | 18.02 | 14,263 | -0.13(-0.71%) |
Jul 07, 2023 | 18.20 | 18.20 | 17.85 | 18.15 | 42,786 | -0.04(-0.24%) |
Jul 06, 2023 | 18.13 | 18.49 | 18.13 | 18.19 | 138,827 | +0.33(+1.85%) |
Jul 05, 2023 | 17.92 | 18.10 | 17.79 | 17.86 | 16,936 | +0.06(+0.33%) |
Jul 03, 2023 | 17.91 | 17.91 | 17.71 | 17.80 | 32,005 | -0.21(-1.14%) |
Jun 30, 2023 | 18.13 | 18.13 | 17.86 | 18.01 | 56,796 | -0.31(-1.71%) |
Jun 29, 2023 | 18.73 | 18.73 | 18.32 | 18.32 | 85,494 | -0.64(-3.36%) |
Jun 28, 2023 | 18.85 | 19.09 | 18.85 | 18.96 | 63,026 | +0.10(+0.52%) |
Jun 27, 2023 | 19.09 | 19.09 | 18.76 | 18.86 | 48,547 | -0.27(-1.39%) |
Jun 26, 2023 | 19.04 | 19.20 | 18.84 | 19.13 | 17,976 | +0.12(+0.63%) |
Jun 23, 2023 | 19.11 | 19.23 | 18.94 | 19.01 | 24,550 | +0.11(+0.60%) |
Jun 22, 2023 | 18.83 | 18.95 | 18.72 | 18.90 | 51,368 | +0.34(+1.81%) |
Jun 21, 2023 | 18.59 | 18.71 | 18.42 | 18.56 | 81,500 | +0.07(+0.36%) |
Jun 20, 2023 | 18.40 | 18.73 | 18.40 | 18.49 | 73,608 | +0.25(+1.37%) |
Jun 16, 2023 | 17.98 | 18.26 | 17.98 | 18.25 | 92,864 | +0.08(+0.42%) |