Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 13.34 | 13.51 | 13.22 | 13.48 | 856,782 | +0.00(+0.00%) |
Jun 06, 2024 | 13.71 | 13.80 | 13.47 | 13.48 | 833,083 | -0.32(-2.32%) |
Jun 05, 2024 | 13.72 | 13.85 | 13.48 | 13.80 | 722,409 | +0.16(+1.17%) |
Jun 04, 2024 | 13.90 | 13.96 | 13.63 | 13.64 | 1,347,424 | -0.37(-2.64%) |
Jun 03, 2024 | 14.16 | 14.17 | 13.79 | 14.01 | 784,440 | -0.05(-0.36%) |
May 31, 2024 | 13.90 | 14.11 | 13.85 | 14.06 | 1,288,563 | +0.16(+1.15%) |
May 30, 2024 | 13.70 | 13.90 | 13.67 | 13.90 | 1,127,072 | +0.34(+2.51%) |
May 29, 2024 | 13.74 | 13.81 | 13.53 | 13.56 | 1,008,928 | -0.39(-2.80%) |
May 28, 2024 | 14.17 | 14.21 | 13.85 | 13.95 | 1,042,736 | -0.05(-0.36%) |
May 24, 2024 | 13.70 | 14.04 | 13.66 | 14.00 | 1,312,976 | +0.42(+3.09%) |
May 23, 2024 | 13.84 | 13.86 | 13.45 | 13.58 | 1,236,149 | -0.26(-1.88%) |
May 22, 2024 | 13.88 | 13.93 | 13.72 | 13.84 | 1,062,303 | -0.07(-0.50%) |
May 21, 2024 | 14.00 | 14.19 | 13.88 | 13.91 | 1,393,403 | -0.16(-1.14%) |
May 20, 2024 | 14.00 | 14.22 | 13.94 | 14.07 | 1,828,926 | +0.04(+0.29%) |
May 17, 2024 | 14.10 | 14.15 | 13.90 | 14.03 | 1,743,408 | -0.09(-0.64%) |
May 16, 2024 | 13.97 | 14.18 | 13.92 | 14.12 | 1,072,051 | +0.12(+0.86%) |
May 15, 2024 | 14.06 | 14.12 | 13.76 | 14.00 | 2,287,861 | +0.07(+0.50%) |
May 14, 2024 | 13.81 | 13.97 | 13.70 | 13.93 | 1,151,235 | +0.36(+2.65%) |
May 13, 2024 | 13.55 | 13.71 | 13.50 | 13.57 | 773,259 | +0.14(+1.04%) |
May 10, 2024 | 13.64 | 13.64 | 13.29 | 13.43 | 890,193 | -0.15(-1.10%) |
May 09, 2024 | 13.60 | 13.66 | 13.47 | 13.58 | 587,400 | +0.07(+0.52%) |
May 08, 2024 | 13.14 | 13.56 | 13.07 | 13.51 | 748,154 | +0.22(+1.64%) |
May 07, 2024 | 13.30 | 13.54 | 13.28 | 13.29 | 838,305 | +0.02(+0.15%) |
May 06, 2024 | 13.38 | 13.45 | 13.19 | 13.27 | 726,792 | +0.06(+0.45%) |
May 03, 2024 | 13.45 | 13.64 | 13.18 | 13.21 | 1,116,005 | -0.01(-0.07%) |
May 02, 2024 | 13.46 | 13.46 | 13.14 | 13.22 | 1,956,848 | +0.06(+0.45%) |
May 01, 2024 | 12.46 | 13.44 | 12.46 | 13.16 | 3,619,620 | +0.82(+6.68%) |
Apr 30, 2024 | 12.37 | 12.50 | 12.08 | 12.34 | 2,267,064 | -0.19(-1.51%) |
Apr 29, 2024 | 12.47 | 12.67 | 12.46 | 12.53 | 1,346,391 | +0.14(+1.12%) |
Apr 26, 2024 | 12.15 | 12.42 | 12.10 | 12.39 | 1,294,134 | +0.24(+1.96%) |
Apr 25, 2024 | 12.31 | 12.31 | 11.90 | 12.15 | 973,487 | -0.26(-2.08%) |
Apr 24, 2024 | 12.31 | 12.45 | 12.28 | 12.41 | 1,305,010 | +0.02(+0.16%) |
Apr 23, 2024 | 12.21 | 12.42 | 12.21 | 12.39 | 758,520 | +0.16(+1.30%) |
Apr 22, 2024 | 12.19 | 12.34 | 12.06 | 12.23 | 891,046 | +0.17(+1.40%) |
Apr 19, 2024 | 11.81 | 12.12 | 11.81 | 12.06 | 1,894,753 | +0.14(+1.17%) |
Apr 18, 2024 | 11.85 | 12.04 | 11.74 | 11.92 | 1,613,693 | +0.13(+1.09%) |
Apr 17, 2024 | 11.86 | 12.00 | 11.78 | 11.79 | 1,735,720 | +0.01(+0.08%) |
Apr 16, 2024 | 11.69 | 11.85 | 11.55 | 11.78 | 1,472,668 | -0.05(-0.42%) |
Apr 15, 2024 | 12.03 | 12.04 | 11.74 | 11.83 | 1,911,549 | -0.09(-0.75%) |
Apr 12, 2024 | 12.20 | 12.28 | 11.91 | 11.92 | 1,791,782 | -0.43(-3.46%) |
Apr 11, 2024 | 12.22 | 12.35 | 12.06 | 12.35 | 786,444 | +0.11(+0.89%) |
Apr 10, 2024 | 12.39 | 12.42 | 12.15 | 12.24 | 1,133,384 | -0.62(-4.79%) |
Apr 09, 2024 | 12.77 | 12.88 | 12.67 | 12.85 | 889,669 | +0.14(+1.09%) |
Apr 08, 2024 | 12.63 | 12.89 | 12.63 | 12.72 | 909,819 | +0.23(+1.83%) |
Apr 05, 2024 | 12.27 | 12.55 | 12.27 | 12.49 | 973,491 | +0.15(+1.21%) |
Apr 04, 2024 | 12.56 | 12.80 | 12.31 | 12.34 | 1,033,413 | -0.02(-0.16%) |
Apr 03, 2024 | 12.19 | 12.44 | 12.19 | 12.36 | 962,576 | +0.06(+0.48%) |
Apr 02, 2024 | 12.34 | 12.37 | 12.21 | 12.30 | 1,166,273 | -0.25(-1.98%) |
Apr 01, 2024 | 12.64 | 12.74 | 12.51 | 12.55 | 1,047,992 | -0.06(-0.47%) |
Mar 28, 2024 | 12.64 | 12.61 | 12.61 | 12.61 | 1,920,630 | -0.04(-0.31%) |
Mar 27, 2024 | 12.32 | 12.67 | 12.22 | 12.65 | 1,633,289 | +0.48(+3.92%) |
Mar 26, 2024 | 12.33 | 12.40 | 12.15 | 12.17 | 2,707,681 | -0.12(-0.97%) |
Mar 25, 2024 | 12.20 | 12.31 | 12.10 | 12.29 | 1,325,530 | +0.12(+0.98%) |
Mar 22, 2024 | 12.37 | 12.40 | 12.11 | 12.17 | 1,201,644 | -0.21(-1.68%) |
Mar 21, 2024 | 12.19 | 12.40 | 12.08 | 12.38 | 1,446,794 | +0.33(+2.72%) |
Mar 20, 2024 | 11.79 | 12.11 | 11.68 | 12.05 | 1,697,647 | +0.30(+2.53%) |
Mar 19, 2024 | 11.60 | 11.82 | 11.57 | 11.75 | 3,163,950 | +0.12(+1.02%) |
Mar 18, 2024 | 11.60 | 11.86 | 11.39 | 11.63 | 2,232,076 | +0.10(+0.86%) |
Mar 15, 2024 | 11.50 | 11.77 | 11.48 | 11.53 | 2,221,702 | +0.07(+0.61%) |
Mar 14, 2024 | 11.75 | 11.79 | 11.34 | 11.47 | 1,661,867 | -0.39(-3.27%) |
Mar 13, 2024 | 12.09 | 12.35 | 11.84 | 11.85 | 3,077,510 | -0.31(-2.53%) |
Mar 12, 2024 | 12.04 | 12.16 | 11.90 | 12.16 | 1,214,603 | +0.07(+0.57%) |
Mar 11, 2024 | 12.09 | 12.26 | 11.99 | 12.09 | 1,320,862 | +0.00(+0.00%) |
Mar 08, 2024 | 12.56 | 12.72 | 12.06 | 12.09 | 2,591,392 | -0.33(-2.64%) |
Mar 07, 2024 | 12.33 | 12.73 | 12.33 | 12.42 | 2,336,275 | +0.11(+0.89%) |
Mar 06, 2024 | 12.41 | 12.41 | 12.17 | 12.31 | 666,598 | +0.01(+0.08%) |
Mar 05, 2024 | 12.23 | 12.54 | 12.20 | 12.30 | 863,399 | -0.05(-0.40%) |
Mar 04, 2024 | 12.61 | 12.61 | 12.19 | 12.35 | 744,660 | -0.30(-2.35%) |
Mar 01, 2024 | 12.46 | 12.67 | 12.13 | 12.65 | 2,419,497 | +0.24(+1.92%) |
Feb 29, 2024 | 12.11 | 12.46 | 12.03 | 12.41 | 2,071,107 | +0.45(+3.73%) |
Feb 28, 2024 | 11.94 | 12.18 | 11.92 | 11.96 | 1,018,132 | -0.15(-1.22%) |
Feb 27, 2024 | 12.22 | 12.41 | 11.97 | 12.11 | 1,187,565 | +0.11(+0.90%) |
Feb 26, 2024 | 12.30 | 12.49 | 11.92 | 12.00 | 1,436,608 | -0.43(-3.48%) |
Feb 23, 2024 | 12.30 | 12.53 | 12.16 | 12.43 | 1,418,351 | +0.13(+1.04%) |
Feb 22, 2024 | 12.15 | 12.34 | 12.04 | 12.31 | 1,636,072 | +0.17(+1.38%) |
Feb 21, 2024 | 12.11 | 12.33 | 11.74 | 12.14 | 1,249,635 | -0.13(-1.04%) |
Feb 20, 2024 | 12.35 | 12.77 | 11.99 | 12.27 | 2,132,227 | -1.04(-7.84%) |
Feb 16, 2024 | 13.36 | 13.63 | 13.30 | 13.31 | 1,439,611 | -0.34(-2.52%) |
Feb 15, 2024 | 13.32 | 13.65 | 13.25 | 13.65 | 924,727 | +0.51(+3.90%) |
Feb 14, 2024 | 13.32 | 13.32 | 13.02 | 13.14 | 857,795 | +0.13(+0.98%) |
Feb 13, 2024 | 13.11 | 13.20 | 12.91 | 13.01 | 1,263,322 | -0.63(-4.62%) |
Feb 12, 2024 | 13.41 | 13.81 | 13.41 | 13.64 | 990,321 | +0.24(+1.76%) |
Feb 09, 2024 | 13.30 | 13.46 | 13.14 | 13.41 | 979,789 | +0.12(+0.89%) |
Feb 08, 2024 | 13.25 | 13.32 | 13.00 | 13.29 | 838,651 | +0.04(+0.30%) |
Feb 07, 2024 | 13.68 | 13.68 | 13.23 | 13.25 | 719,358 | -0.36(-2.68%) |
Feb 06, 2024 | 13.19 | 13.67 | 13.19 | 13.62 | 762,920 | +0.32(+2.44%) |
Feb 05, 2024 | 13.35 | 13.56 | 13.19 | 13.29 | 603,847 | -0.32(-2.39%) |
Feb 02, 2024 | 13.55 | 13.75 | 13.25 | 13.62 | 756,858 | -0.18(-1.28%) |
Feb 01, 2024 | 13.54 | 13.81 | 13.35 | 13.79 | 702,344 | +0.44(+3.32%) |
Jan 31, 2024 | 13.61 | 13.87 | 13.34 | 13.35 | 773,008 | -0.26(-1.88%) |
Jan 30, 2024 | 13.59 | 13.78 | 13.50 | 13.61 | 707,957 | +0.00(+0.00%) |
Jan 29, 2024 | 13.37 | 13.64 | 13.28 | 13.61 | 578,175 | +0.15(+1.10%) |
Jan 26, 2024 | 13.54 | 13.76 | 13.45 | 13.46 | 604,483 | +0.07(+0.51%) |
Jan 25, 2024 | 13.13 | 13.40 | 13.01 | 13.39 | 796,342 | +0.44(+3.42%) |
Jan 24, 2024 | 13.32 | 13.32 | 12.87 | 12.95 | 567,771 | -0.22(-1.65%) |
Jan 23, 2024 | 13.38 | 13.51 | 13.10 | 13.16 | 768,099 | +0.04(+0.30%) |
Jan 22, 2024 | 13.01 | 13.29 | 13.00 | 13.12 | 820,436 | +0.21(+1.60%) |
Jan 19, 2024 | 12.80 | 12.94 | 12.64 | 12.92 | 804,915 | +0.10(+0.77%) |
Jan 18, 2024 | 12.84 | 12.89 | 12.62 | 12.82 | 1,043,163 | +0.17(+1.32%) |
Jan 17, 2024 | 12.47 | 12.70 | 12.38 | 12.65 | 863,696 | -0.21(-1.61%) |
Jan 16, 2024 | 12.64 | 12.91 | 12.49 | 12.86 | 1,826,944 | -0.05(-0.38%) |
Jan 12, 2024 | 13.45 | 13.45 | 12.90 | 12.91 | 561,296 | -0.27(-2.02%) |
Jan 11, 2024 | 13.27 | 13.27 | 13.01 | 13.17 | 746,407 | -0.13(-0.96%) |
Jan 10, 2024 | 13.30 | 13.42 | 13.06 | 13.30 | 1,093,101 | -0.03(-0.22%) |
Jan 09, 2024 | 13.54 | 13.60 | 13.30 | 13.33 | 695,172 | -0.47(-3.42%) |
Jan 08, 2024 | 13.44 | 13.86 | 13.41 | 13.80 | 1,710,165 | +0.34(+2.56%) |
Jan 05, 2024 | 13.37 | 13.80 | 13.27 | 13.46 | 769,832 | +0.09(+0.66%) |
Jan 04, 2024 | 13.39 | 13.50 | 13.24 | 13.37 | 1,141,540 | -0.12(-0.88%) |
Jan 03, 2024 | 14.04 | 14.22 | 13.40 | 13.49 | 1,271,487 | -0.84(-5.84%) |
Jan 02, 2024 | 14.20 | 14.65 | 14.19 | 14.32 | 693,884 | -0.06(-0.41%) |
Dec 29, 2023 | 14.60 | 14.69 | 14.37 | 14.38 | 593,422 | -0.29(-1.95%) |
Dec 28, 2023 | 14.55 | 14.73 | 14.47 | 14.67 | 591,956 | +0.02(+0.13%) |
Dec 27, 2023 | 14.72 | 14.84 | 14.59 | 14.65 | 700,487 | -0.07(-0.47%) |
Dec 26, 2023 | 14.66 | 14.80 | 14.48 | 14.72 | 661,159 | +0.21(+1.42%) |
Dec 22, 2023 | 14.49 | 14.64 | 14.43 | 14.51 | 543,778 | +0.10(+0.68%) |
Dec 21, 2023 | 14.29 | 14.45 | 14.22 | 14.41 | 712,447 | +0.29(+2.02%) |
Dec 20, 2023 | 14.29 | 14.61 | 14.11 | 14.13 | 725,104 | -0.27(-1.85%) |
Dec 19, 2023 | 14.14 | 14.43 | 14.08 | 14.39 | 949,623 | +0.35(+2.52%) |
Dec 18, 2023 | 14.33 | 14.40 | 14.02 | 14.04 | 1,053,691 | -0.14(-0.97%) |
Dec 15, 2023 | 14.49 | 14.49 | 14.00 | 14.18 | 2,954,735 | -0.28(-1.91%) |
Dec 14, 2023 | 13.96 | 14.52 | 13.87 | 14.45 | 2,180,190 | +0.86(+6.30%) |
Dec 13, 2023 | 13.54 | 13.61 | 12.84 | 13.60 | 2,031,543 | +0.00(+0.00%) |
Dec 12, 2023 | 13.63 | 13.71 | 13.47 | 13.60 | 805,868 | -0.09(-0.65%) |
Dec 11, 2023 | 13.48 | 13.75 | 13.45 | 13.68 | 724,531 | +0.23(+1.68%) |
Dec 08, 2023 | 13.65 | 13.78 | 13.45 | 13.46 | 1,650,028 | -0.27(-1.94%) |
Dec 07, 2023 | 13.58 | 13.72 | 13.42 | 13.72 | 1,204,946 | +0.18(+1.31%) |
Dec 06, 2023 | 13.68 | 13.97 | 13.52 | 13.55 | 852,730 | +0.06(+0.44%) |
Dec 05, 2023 | 13.59 | 13.62 | 13.39 | 13.49 | 1,161,269 | -0.21(-1.51%) |
Dec 04, 2023 | 13.41 | 13.72 | 13.37 | 13.69 | 864,584 | +0.22(+1.61%) |
Dec 01, 2023 | 12.94 | 13.49 | 12.94 | 13.48 | 942,970 | +0.47(+3.63%) |
Nov 30, 2023 | 13.08 | 13.16 | 12.91 | 13.01 | 941,696 | -0.03(-0.23%) |
Nov 29, 2023 | 13.09 | 13.26 | 12.99 | 13.03 | 873,090 | +0.23(+1.77%) |
Nov 28, 2023 | 12.70 | 12.90 | 12.52 | 12.81 | 758,180 | +0.10(+0.77%) |
Nov 27, 2023 | 12.80 | 12.85 | 12.68 | 12.71 | 1,726,728 | -0.21(-1.60%) |
Nov 24, 2023 | 12.65 | 12.96 | 12.65 | 12.92 | 425,404 | +0.26(+2.02%) |
Nov 22, 2023 | 12.82 | 12.82 | 12.62 | 12.66 | 615,468 | +0.01(+0.08%) |
Nov 21, 2023 | 12.67 | 12.72 | 12.58 | 12.65 | 669,628 | -0.28(-2.13%) |
Nov 20, 2023 | 12.73 | 12.95 | 12.61 | 12.93 | 768,300 | +0.14(+1.08%) |
Nov 17, 2023 | 12.65 | 12.80 | 12.56 | 12.79 | 866,088 | +0.30(+2.36%) |
Nov 16, 2023 | 12.72 | 12.84 | 12.40 | 12.49 | 811,236 | -0.31(-2.46%) |
Nov 15, 2023 | 12.70 | 12.92 | 12.66 | 12.81 | 910,582 | +0.13(+1.01%) |
Nov 14, 2023 | 12.19 | 12.73 | 11.95 | 12.68 | 1,254,706 | +0.97(+8.33%) |
Nov 13, 2023 | 11.65 | 11.81 | 11.58 | 11.71 | 781,690 | -0.03(-0.25%) |
Nov 10, 2023 | 11.51 | 11.80 | 11.35 | 11.73 | 751,500 | +0.27(+2.32%) |
Nov 09, 2023 | 11.75 | 11.80 | 11.44 | 11.47 | 1,047,443 | -0.24(-2.02%) |
Nov 08, 2023 | 11.72 | 11.75 | 11.53 | 11.71 | 1,389,582 | -0.05(-0.42%) |
Nov 07, 2023 | 11.72 | 11.79 | 11.52 | 11.75 | 1,082,006 | -0.01(-0.08%) |
Nov 06, 2023 | 12.04 | 12.10 | 11.72 | 11.76 | 1,442,138 | -0.27(-2.27%) |
Nov 03, 2023 | 11.61 | 12.32 | 11.54 | 12.04 | 2,413,699 | +0.80(+7.12%) |
Nov 02, 2023 | 11.23 | 11.29 | 10.85 | 11.24 | 1,747,039 | +0.23(+2.13%) |
Nov 01, 2023 | 11.19 | 11.24 | 10.83 | 11.00 | 2,866,123 | -0.21(-1.83%) |
Oct 31, 2023 | 11.45 | 11.57 | 11.15 | 11.21 | 2,262,609 | -0.21(-1.80%) |
Oct 30, 2023 | 12.31 | 12.35 | 11.36 | 11.41 | 2,825,175 | -0.91(-7.37%) |
Oct 27, 2023 | 12.52 | 13.00 | 12.10 | 12.32 | 3,380,563 | -0.09(-0.71%) |
Oct 26, 2023 | 12.57 | 12.69 | 12.29 | 12.41 | 2,548,639 | +0.10(+0.79%) |
Oct 25, 2023 | 12.15 | 12.33 | 12.02 | 12.31 | 1,654,203 | -0.02(-0.16%) |
Oct 24, 2023 | 12.30 | 12.46 | 12.28 | 12.33 | 1,347,090 | +0.09(+0.72%) |
Oct 23, 2023 | 12.28 | 12.51 | 12.23 | 12.24 | 1,364,805 | -0.12(-0.95%) |
Oct 20, 2023 | 12.39 | 12.53 | 12.26 | 12.36 | 1,438,913 | +0.05(+0.40%) |
Oct 19, 2023 | 12.57 | 12.69 | 12.20 | 12.31 | 1,332,212 | -0.33(-2.63%) |
Oct 18, 2023 | 12.74 | 12.76 | 12.50 | 12.64 | 1,033,728 | -0.34(-2.63%) |
Oct 17, 2023 | 12.69 | 13.20 | 12.67 | 12.98 | 1,463,717 | +0.11(+0.83%) |
Oct 16, 2023 | 13.02 | 13.21 | 12.79 | 12.88 | 3,422,267 | +0.06(+0.46%) |
Oct 13, 2023 | 13.20 | 13.20 | 12.73 | 12.82 | 913,637 | -0.32(-2.45%) |
Oct 12, 2023 | 13.32 | 13.39 | 12.93 | 13.14 | 1,083,595 | -0.35(-2.61%) |
Oct 11, 2023 | 13.50 | 13.63 | 13.31 | 13.49 | 804,667 | +0.10(+0.73%) |
Oct 10, 2023 | 13.37 | 13.58 | 13.31 | 13.39 | 1,447,987 | +0.16(+1.18%) |
Oct 09, 2023 | 13.25 | 13.39 | 13.04 | 13.24 | 899,573 | -0.18(-1.31%) |
Oct 06, 2023 | 13.03 | 13.55 | 12.90 | 13.41 | 1,103,286 | +0.27(+2.08%) |
Oct 05, 2023 | 13.40 | 13.51 | 12.95 | 13.14 | 1,280,308 | -0.44(-3.23%) |
Oct 04, 2023 | 13.48 | 13.68 | 13.32 | 13.58 | 858,581 | +0.11(+0.80%) |
Oct 03, 2023 | 13.81 | 13.88 | 13.37 | 13.47 | 1,010,443 | -0.55(-3.90%) |
Oct 02, 2023 | 14.25 | 14.33 | 13.89 | 14.02 | 1,121,895 | -0.30(-2.11%) |
Sep 29, 2023 | 14.40 | 14.52 | 14.20 | 14.32 | 1,464,841 | +0.05(+0.34%) |
Sep 28, 2023 | 14.21 | 14.50 | 14.00 | 14.27 | 1,201,123 | +0.02(+0.14%) |
Sep 27, 2023 | 14.40 | 14.50 | 14.06 | 14.25 | 645,052 | +0.01(+0.07%) |
Sep 26, 2023 | 14.55 | 14.73 | 14.20 | 14.24 | 742,775 | -0.44(-2.99%) |
Sep 25, 2023 | 14.55 | 14.82 | 14.65 | 14.68 | 841,172 | +0.06(+0.40%) |
Sep 22, 2023 | 14.35 | 14.74 | 14.30 | 14.62 | 1,532,674 | +0.43(+3.03%) |
Sep 21, 2023 | 14.44 | 14.47 | 14.18 | 14.20 | 826,033 | -0.44(-3.00%) |
Sep 20, 2023 | 14.76 | 15.08 | 14.60 | 14.63 | 796,142 | +0.02(+0.13%) |
Sep 19, 2023 | 14.70 | 14.91 | 14.59 | 14.61 | 637,115 | -0.03(-0.20%) |
Sep 18, 2023 | 14.89 | 14.89 | 14.61 | 14.64 | 964,048 | -0.24(-1.64%) |
Sep 15, 2023 | 14.86 | 15.08 | 14.71 | 14.89 | 2,749,981 | -0.08(-0.52%) |
Sep 14, 2023 | 14.90 | 15.04 | 14.66 | 14.97 | 1,272,825 | +0.13(+0.86%) |
Sep 13, 2023 | 15.47 | 15.52 | 14.80 | 14.84 | 889,868 | -0.65(-4.22%) |
Sep 12, 2023 | 15.07 | 15.53 | 14.99 | 15.49 | 678,510 | +0.36(+2.39%) |
Sep 11, 2023 | 15.46 | 15.53 | 15.10 | 15.13 | 678,136 | -0.13(-0.83%) |
Sep 08, 2023 | 15.18 | 15.37 | 15.03 | 15.26 | 771,172 | +0.08(+0.51%) |
Sep 07, 2023 | 15.25 | 15.31 | 14.98 | 15.18 | 751,052 | -0.30(-1.95%) |
Sep 06, 2023 | 15.61 | 15.79 | 15.17 | 15.48 | 1,065,279 | -0.11(-0.69%) |
Sep 05, 2023 | 15.83 | 15.90 | 15.51 | 15.59 | 1,089,970 | -0.46(-2.86%) |
Sep 01, 2023 | 15.84 | 16.08 | 15.77 | 16.05 | 783,317 | +0.32(+2.05%) |
Aug 31, 2023 | 15.62 | 15.86 | 15.61 | 15.73 | 1,073,169 | +0.05(+0.31%) |
Aug 30, 2023 | 15.69 | 15.84 | 15.57 | 15.68 | 829,541 | -0.09(-0.56%) |
Aug 29, 2023 | 15.34 | 15.78 | 15.26 | 15.77 | 864,562 | +0.27(+1.76%) |
Aug 28, 2023 | 15.38 | 15.56 | 15.36 | 15.49 | 750,542 | +0.28(+1.86%) |
Aug 25, 2023 | 15.24 | 15.38 | 14.95 | 15.21 | 732,320 | +0.13(+0.84%) |
Aug 24, 2023 | 15.25 | 15.43 | 15.05 | 15.08 | 648,680 | -0.27(-1.78%) |
Aug 23, 2023 | 15.22 | 15.39 | 15.13 | 15.36 | 909,905 | +0.11(+0.70%) |
Aug 22, 2023 | 15.40 | 15.46 | 15.13 | 15.25 | 976,848 | -0.07(-0.45%) |
Aug 21, 2023 | 15.51 | 15.58 | 15.27 | 15.32 | 1,145,734 | -0.15(-0.95%) |
Aug 18, 2023 | 15.03 | 15.54 | 15.01 | 15.46 | 1,091,062 | +0.25(+1.67%) |
Aug 17, 2023 | 15.31 | 15.65 | 15.15 | 15.21 | 1,300,949 | +0.03(+0.19%) |
Aug 16, 2023 | 15.72 | 15.87 | 15.12 | 15.18 | 1,645,735 | -0.65(-4.13%) |
Aug 15, 2023 | 16.30 | 16.43 | 15.83 | 15.84 | 1,009,383 | -0.61(-3.68%) |
Aug 14, 2023 | 15.81 | 16.45 | 15.81 | 16.44 | 1,685,032 | +0.38(+2.37%) |
Aug 11, 2023 | 16.76 | 16.85 | 16.05 | 16.06 | 1,588,614 | -0.83(-4.91%) |
Aug 10, 2023 | 17.35 | 17.35 | 16.76 | 16.89 | 813,101 | -0.27(-1.59%) |
Aug 09, 2023 | 17.25 | 17.42 | 17.11 | 17.16 | 843,483 | -0.16(-0.95%) |
Aug 08, 2023 | 17.24 | 17.33 | 16.93 | 17.33 | 913,288 | -0.23(-1.33%) |
Aug 07, 2023 | 17.53 | 17.66 | 17.33 | 17.56 | 1,199,332 | +0.06(+0.33%) |
Aug 04, 2023 | 17.80 | 17.80 | 17.41 | 17.50 | 989,998 | -0.19(-1.10%) |
Aug 03, 2023 | 17.64 | 17.87 | 17.36 | 17.70 | 1,859,578 | -0.24(-1.35%) |
Aug 02, 2023 | 18.35 | 18.38 | 17.88 | 17.94 | 2,458,873 | -0.66(-3.55%) |
Aug 01, 2023 | 18.54 | 18.80 | 18.35 | 18.60 | 2,422,872 | +0.17(+0.95%) |
Jul 31, 2023 | 18.44 | 18.78 | 18.28 | 18.42 | 1,895,252 | +0.02(+0.11%) |
Jul 28, 2023 | 19.03 | 19.17 | 18.19 | 18.41 | 1,802,753 | +0.15(+0.80%) |
Jul 27, 2023 | 18.49 | 18.58 | 18.13 | 18.26 | 2,338,031 | -0.17(-0.90%) |
Jul 26, 2023 | 18.09 | 18.44 | 18.09 | 18.42 | 925,814 | +0.27(+1.50%) |
Jul 25, 2023 | 18.08 | 18.24 | 17.96 | 18.15 | 896,659 | -0.05(-0.27%) |
Jul 24, 2023 | 17.96 | 18.25 | 17.94 | 18.20 | 949,771 | +0.30(+1.68%) |
Jul 21, 2023 | 18.29 | 18.29 | 17.86 | 17.90 | 2,331,476 | -0.18(-1.02%) |
Jul 20, 2023 | 18.04 | 18.16 | 17.83 | 18.09 | 1,783,015 | +0.17(+0.92%) |
Jul 19, 2023 | 17.52 | 17.93 | 17.33 | 17.92 | 1,213,088 | +0.45(+2.56%) |
Jul 18, 2023 | 17.18 | 17.64 | 17.17 | 17.47 | 996,623 | +0.32(+1.87%) |
Jul 17, 2023 | 17.19 | 17.39 | 17.01 | 17.15 | 1,336,028 | -0.15(-0.84%) |
Jul 14, 2023 | 17.54 | 17.67 | 17.12 | 17.30 | 1,377,982 | -0.31(-1.76%) |
Jul 13, 2023 | 17.71 | 17.71 | 17.37 | 17.61 | 954,449 | -0.06(-0.33%) |
Jul 12, 2023 | 17.48 | 17.78 | 17.45 | 17.67 | 935,610 | +0.38(+2.19%) |
Jul 11, 2023 | 17.25 | 17.45 | 17.15 | 17.29 | 1,787,156 | +0.09(+0.51%) |
Jul 10, 2023 | 17.06 | 17.42 | 17.00 | 17.20 | 892,914 | +0.33(+1.96%) |
Jul 07, 2023 | 16.32 | 17.10 | 16.32 | 16.87 | 1,087,290 | +0.53(+3.27%) |
Jul 06, 2023 | 15.92 | 16.41 | 15.86 | 16.34 | 1,051,862 | +0.14(+0.84%) |
Jul 05, 2023 | 16.59 | 16.59 | 16.14 | 16.20 | 1,539,989 | -0.46(-2.74%) |