Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 13.37 | 13.37 | 12.85 | 12.92 | 65,638 | -0.46(-3.44%) |
May 22, 2024 | 13.53 | 13.55 | 13.26 | 13.38 | 40,547 | -0.17(-1.25%) |
May 21, 2024 | 13.43 | 13.59 | 13.42 | 13.55 | 31,786 | +0.08(+0.59%) |
May 20, 2024 | 13.71 | 13.80 | 13.46 | 13.47 | 41,635 | -0.28(-2.04%) |
May 17, 2024 | 13.34 | 13.89 | 13.31 | 13.75 | 153,333 | +0.45(+3.38%) |
May 16, 2024 | 12.86 | 13.34 | 12.82 | 13.30 | 112,892 | +0.42(+3.26%) |
May 15, 2024 | 12.95 | 13.04 | 12.87 | 12.88 | 83,430 | +0.01(+0.08%) |
May 14, 2024 | 13.08 | 13.12 | 12.81 | 12.87 | 159,195 | -0.14(-1.08%) |
May 13, 2024 | 13.07 | 13.28 | 13.00 | 13.01 | 79,237 | -0.06(-0.46%) |
May 10, 2024 | 13.18 | 13.24 | 13.02 | 13.07 | 187,771 | -0.11(-0.83%) |
May 09, 2024 | 13.22 | 13.27 | 13.00 | 13.18 | 74,081 | -0.01(-0.08%) |
May 08, 2024 | 13.00 | 13.22 | 12.83 | 13.19 | 98,999 | +0.08(+0.61%) |
May 07, 2024 | 13.10 | 13.38 | 13.08 | 13.11 | 80,284 | +0.06(+0.46%) |
May 06, 2024 | 13.01 | 13.13 | 12.89 | 13.05 | 141,009 | +0.17(+1.32%) |
May 03, 2024 | 13.07 | 13.10 | 12.84 | 12.88 | 110,505 | +0.03(+0.23%) |
May 02, 2024 | 12.89 | 13.02 | 12.81 | 12.85 | 151,982 | +0.11(+0.86%) |
May 01, 2024 | 12.21 | 12.91 | 12.21 | 12.74 | 180,846 | +0.57(+4.68%) |
Apr 30, 2024 | 12.12 | 12.19 | 12.00 | 12.17 | 120,383 | +0.02(+0.16%) |
Apr 29, 2024 | 12.35 | 12.43 | 12.12 | 12.15 | 67,172 | +0.04(+0.33%) |
Apr 26, 2024 | 11.65 | 12.20 | 11.65 | 12.11 | 66,981 | +0.40(+3.42%) |
Apr 25, 2024 | 12.03 | 12.03 | 11.54 | 11.71 | 179,823 | +0.17(+1.47%) |
Apr 24, 2024 | 11.41 | 11.80 | 11.41 | 11.54 | 54,766 | -0.01(-0.09%) |
Apr 23, 2024 | 11.52 | 11.85 | 11.48 | 11.55 | 112,745 | -0.05(-0.43%) |
Apr 22, 2024 | 11.49 | 11.67 | 11.49 | 11.60 | 36,917 | +0.17(+1.49%) |
Apr 19, 2024 | 11.05 | 11.55 | 11.05 | 11.43 | 74,783 | +0.31(+2.79%) |
Apr 18, 2024 | 11.01 | 11.16 | 10.95 | 11.12 | 61,145 | +0.11(+1.00%) |
Apr 17, 2024 | 11.30 | 11.30 | 10.96 | 11.01 | 51,725 | -0.14(-1.26%) |
Apr 16, 2024 | 11.34 | 11.34 | 11.04 | 11.15 | 37,022 | -0.18(-1.59%) |
Apr 15, 2024 | 11.44 | 11.60 | 11.29 | 11.33 | 42,224 | -0.13(-1.13%) |
Apr 12, 2024 | 11.42 | 11.58 | 11.31 | 11.46 | 29,909 | -0.04(-0.35%) |
Apr 11, 2024 | 11.62 | 11.70 | 11.45 | 11.50 | 84,485 | -0.17(-1.46%) |
Apr 10, 2024 | 11.92 | 11.96 | 11.52 | 11.67 | 95,687 | -0.48(-3.95%) |
Apr 09, 2024 | 12.03 | 12.16 | 11.87 | 12.15 | 24,609 | +0.20(+1.67%) |
Apr 08, 2024 | 12.22 | 12.22 | 11.92 | 11.95 | 47,059 | +0.02(+0.17%) |
Apr 05, 2024 | 12.14 | 12.14 | 11.85 | 11.93 | 31,791 | -0.11(-0.91%) |
Apr 04, 2024 | 12.34 | 12.48 | 12.00 | 12.04 | 64,190 | -0.12(-0.99%) |
Apr 03, 2024 | 12.15 | 12.35 | 12.12 | 12.16 | 96,544 | -0.08(-0.65%) |
Apr 02, 2024 | 12.26 | 12.41 | 12.09 | 12.24 | 71,275 | -0.13(-1.05%) |
Apr 01, 2024 | 12.73 | 12.73 | 12.22 | 12.37 | 83,879 | -0.27(-2.14%) |
Mar 28, 2024 | 12.41 | 12.80 | 12.38 | 12.64 | 41,629 | +0.16(+1.28%) |
Mar 27, 2024 | 12.32 | 12.55 | 12.25 | 12.48 | 50,698 | +0.20(+1.63%) |
Mar 26, 2024 | 12.39 | 12.56 | 12.11 | 12.28 | 67,856 | -0.01(-0.08%) |
Mar 25, 2024 | 12.34 | 12.55 | 12.27 | 12.29 | 19,130 | -0.07(-0.57%) |
Mar 22, 2024 | 12.77 | 12.80 | 12.28 | 12.36 | 49,885 | -0.31(-2.45%) |
Mar 21, 2024 | 12.80 | 12.99 | 12.56 | 12.67 | 113,017 | -0.02(-0.16%) |
Mar 20, 2024 | 12.20 | 12.69 | 12.18 | 12.69 | 53,896 | +0.43(+3.51%) |
Mar 19, 2024 | 12.31 | 12.64 | 12.26 | 12.26 | 34,061 | -0.01(-0.08%) |
Mar 18, 2024 | 12.52 | 12.57 | 12.27 | 12.27 | 41,384 | -0.28(-2.23%) |
Mar 15, 2024 | 12.32 | 12.72 | 12.32 | 12.55 | 126,216 | +0.13(+1.05%) |
Mar 14, 2024 | 12.85 | 12.99 | 12.33 | 12.42 | 60,792 | -0.48(-3.72%) |
Mar 13, 2024 | 12.95 | 13.34 | 12.84 | 12.90 | 57,657 | -0.09(-0.69%) |
Mar 12, 2024 | 13.01 | 13.13 | 12.95 | 12.99 | 33,253 | -0.07(-0.54%) |
Mar 11, 2024 | 13.04 | 13.20 | 13.00 | 13.06 | 22,225 | -0.02(-0.15%) |
Mar 08, 2024 | 13.32 | 13.46 | 13.05 | 13.08 | 29,874 | -0.02(-0.15%) |
Mar 07, 2024 | 13.38 | 13.49 | 13.06 | 13.10 | 25,243 | -0.07(-0.53%) |
Mar 06, 2024 | 13.42 | 13.42 | 13.11 | 13.17 | 50,626 | -0.19(-1.42%) |
Mar 05, 2024 | 13.11 | 13.58 | 13.11 | 13.36 | 40,271 | +0.48(+3.73%) |
Mar 04, 2024 | 13.17 | 13.30 | 12.71 | 12.88 | 48,560 | -0.23(-1.75%) |
Mar 01, 2024 | 13.12 | 13.23 | 12.86 | 13.11 | 32,847 | -0.09(-0.68%) |
Feb 29, 2024 | 13.29 | 13.54 | 13.16 | 13.20 | 29,762 | +0.18(+1.38%) |
Feb 28, 2024 | 13.11 | 13.30 | 13.00 | 13.02 | 24,188 | -0.20(-1.51%) |
Feb 27, 2024 | 13.22 | 13.49 | 13.14 | 13.22 | 47,908 | +0.03(+0.23%) |
Feb 26, 2024 | 13.48 | 14.13 | 13.16 | 13.19 | 48,983 | -0.36(-2.66%) |
Feb 23, 2024 | 13.57 | 13.95 | 13.47 | 13.55 | 44,654 | -0.05(-0.37%) |
Feb 22, 2024 | 13.82 | 14.00 | 13.48 | 13.60 | 66,736 | -0.26(-1.88%) |
Feb 21, 2024 | 13.67 | 13.95 | 13.67 | 13.86 | 46,445 | +0.03(+0.22%) |
Feb 20, 2024 | 13.70 | 13.98 | 13.70 | 13.83 | 24,669 | -0.08(-0.58%) |
Feb 16, 2024 | 14.06 | 14.06 | 13.80 | 13.91 | 44,314 | -0.09(-0.64%) |
Feb 15, 2024 | 13.94 | 14.20 | 13.79 | 14.00 | 85,449 | +0.22(+1.60%) |
Feb 14, 2024 | 13.64 | 13.82 | 13.37 | 13.78 | 38,055 | +0.35(+2.61%) |
Feb 13, 2024 | 13.80 | 14.05 | 13.34 | 13.43 | 89,826 | -0.83(-5.82%) |
Feb 12, 2024 | 14.05 | 14.43 | 14.05 | 14.26 | 59,833 | +0.21(+1.49%) |
Feb 09, 2024 | 13.70 | 14.15 | 13.65 | 14.05 | 48,726 | +0.36(+2.63%) |
Feb 08, 2024 | 13.43 | 13.73 | 13.43 | 13.69 | 33,118 | +0.27(+2.01%) |
Feb 07, 2024 | 13.51 | 13.55 | 12.96 | 13.42 | 68,373 | -0.09(-0.67%) |
Feb 06, 2024 | 13.86 | 14.09 | 13.40 | 13.51 | 106,006 | -0.36(-2.60%) |
Feb 05, 2024 | 14.02 | 14.37 | 13.86 | 13.87 | 58,988 | -0.34(-2.39%) |
Feb 02, 2024 | 14.17 | 14.80 | 14.17 | 14.21 | 64,315 | -0.23(-1.59%) |
Feb 01, 2024 | 14.52 | 14.76 | 14.01 | 14.44 | 77,390 | -0.02(-0.14%) |
Jan 31, 2024 | 15.07 | 15.10 | 14.46 | 14.46 | 72,764 | -0.61(-4.05%) |
Jan 30, 2024 | 15.19 | 15.44 | 15.06 | 15.07 | 38,780 | -0.20(-1.31%) |
Jan 29, 2024 | 14.93 | 15.28 | 14.93 | 15.27 | 54,382 | +0.30(+2.00%) |
Jan 26, 2024 | 15.49 | 15.49 | 14.78 | 14.97 | 74,498 | -0.22(-1.45%) |
Jan 25, 2024 | 14.20 | 15.50 | 13.69 | 15.19 | 264,536 | +0.86(+6.00%) |
Jan 24, 2024 | 14.43 | 14.43 | 14.25 | 14.33 | 70,328 | +0.01(+0.07%) |
Jan 23, 2024 | 14.64 | 14.64 | 14.28 | 14.32 | 32,693 | -0.19(-1.31%) |
Jan 22, 2024 | 14.17 | 14.51 | 14.17 | 14.51 | 29,060 | +0.44(+3.13%) |
Jan 19, 2024 | 13.98 | 14.10 | 13.77 | 14.07 | 31,858 | +0.21(+1.52%) |
Jan 18, 2024 | 13.81 | 13.94 | 13.71 | 13.86 | 34,739 | +0.13(+0.95%) |
Jan 17, 2024 | 13.70 | 13.92 | 13.58 | 13.73 | 67,479 | -0.16(-1.15%) |
Jan 16, 2024 | 13.73 | 14.31 | 13.70 | 13.89 | 73,208 | +0.02(+0.14%) |
Jan 12, 2024 | 14.00 | 14.10 | 13.80 | 13.87 | 31,084 | -0.05(-0.36%) |
Jan 11, 2024 | 13.91 | 14.03 | 13.78 | 13.92 | 43,361 | -0.09(-0.64%) |
Jan 10, 2024 | 14.05 | 14.12 | 13.95 | 14.01 | 38,112 | -0.07(-0.50%) |
Jan 09, 2024 | 14.19 | 14.31 | 14.06 | 14.08 | 35,888 | -0.28(-1.95%) |
Jan 08, 2024 | 14.26 | 14.39 | 14.20 | 14.36 | 23,269 | +0.04(+0.28%) |
Jan 05, 2024 | 14.30 | 14.64 | 14.21 | 14.32 | 97,903 | -0.06(-0.42%) |
Jan 04, 2024 | 14.40 | 14.57 | 14.36 | 14.38 | 39,049 | +0.00(+0.00%) |
Jan 03, 2024 | 14.80 | 14.91 | 14.36 | 14.38 | 62,985 | -0.50(-3.36%) |
Jan 02, 2024 | 14.98 | 15.02 | 14.79 | 14.88 | 43,118 | -0.09(-0.60%) |
Dec 29, 2023 | 15.12 | 15.16 | 14.89 | 14.97 | 48,898 | -0.22(-1.45%) |
Dec 28, 2023 | 15.19 | 15.44 | 14.98 | 15.19 | 58,556 | -0.06(-0.39%) |
Dec 27, 2023 | 15.09 | 15.31 | 15.03 | 15.25 | 40,941 | +0.13(+0.86%) |
Dec 26, 2023 | 15.00 | 15.18 | 14.93 | 15.12 | 26,352 | +0.12(+0.80%) |
Dec 22, 2023 | 14.92 | 15.11 | 14.83 | 15.00 | 35,518 | +0.22(+1.49%) |
Dec 21, 2023 | 14.86 | 14.86 | 14.67 | 14.78 | 39,512 | +0.04(+0.27%) |
Dec 20, 2023 | 14.69 | 15.29 | 14.69 | 14.74 | 70,906 | -0.05(-0.34%) |
Dec 19, 2023 | 14.60 | 14.84 | 14.55 | 14.79 | 52,547 | +0.27(+1.86%) |
Dec 18, 2023 | 14.69 | 14.74 | 14.48 | 14.52 | 42,535 | -0.09(-0.62%) |
Dec 15, 2023 | 14.64 | 14.72 | 14.10 | 14.61 | 202,583 | +0.06(+0.41%) |
Dec 14, 2023 | 14.58 | 14.70 | 14.44 | 14.55 | 136,295 | +0.27(+1.89%) |
Dec 13, 2023 | 13.74 | 14.50 | 13.62 | 14.28 | 110,097 | +0.61(+4.46%) |
Dec 12, 2023 | 13.75 | 13.75 | 13.54 | 13.67 | 45,339 | +0.00(+0.00%) |
Dec 11, 2023 | 13.65 | 13.71 | 13.34 | 13.67 | 76,436 | +0.03(+0.22%) |
Dec 08, 2023 | 13.80 | 13.94 | 13.64 | 13.64 | 41,865 | -0.03(-0.22%) |
Dec 07, 2023 | 13.42 | 13.69 | 13.34 | 13.67 | 44,902 | +0.36(+2.70%) |
Dec 06, 2023 | 13.41 | 13.67 | 13.19 | 13.31 | 81,172 | +0.04(+0.30%) |
Dec 05, 2023 | 13.29 | 13.31 | 13.09 | 13.27 | 68,924 | -0.01(-0.08%) |
Dec 04, 2023 | 13.17 | 13.43 | 13.10 | 13.28 | 81,180 | +0.07(+0.53%) |
Dec 01, 2023 | 12.50 | 13.27 | 12.50 | 13.21 | 72,926 | +0.68(+5.43%) |
Nov 30, 2023 | 12.58 | 12.69 | 12.50 | 12.53 | 47,942 | -0.02(-0.16%) |
Nov 29, 2023 | 12.46 | 12.66 | 12.44 | 12.55 | 29,742 | +0.19(+1.54%) |
Nov 28, 2023 | 12.42 | 12.47 | 12.31 | 12.36 | 37,246 | -0.23(-1.83%) |
Nov 27, 2023 | 12.57 | 12.68 | 12.48 | 12.59 | 49,997 | -0.07(-0.55%) |
Nov 24, 2023 | 12.66 | 12.81 | 12.56 | 12.66 | 16,039 | -0.06(-0.47%) |
Nov 22, 2023 | 12.76 | 12.86 | 12.62 | 12.72 | 30,737 | +0.06(+0.47%) |
Nov 21, 2023 | 12.69 | 12.76 | 12.59 | 12.66 | 33,890 | -0.13(-1.02%) |
Nov 20, 2023 | 13.10 | 13.10 | 12.75 | 12.79 | 43,455 | -0.25(-1.92%) |
Nov 17, 2023 | 12.82 | 13.08 | 12.77 | 13.04 | 99,874 | +0.37(+2.92%) |
Nov 16, 2023 | 12.88 | 12.88 | 12.63 | 12.67 | 28,974 | -0.23(-1.78%) |
Nov 15, 2023 | 13.09 | 13.09 | 12.77 | 12.90 | 39,286 | -0.21(-1.60%) |
Nov 14, 2023 | 12.25 | 13.11 | 12.04 | 13.11 | 124,825 | +1.11(+9.25%) |
Nov 13, 2023 | 11.70 | 12.05 | 11.70 | 12.00 | 60,472 | +0.22(+1.87%) |
Nov 10, 2023 | 11.56 | 11.82 | 11.56 | 11.78 | 53,440 | +0.13(+1.12%) |
Nov 09, 2023 | 11.70 | 11.80 | 11.61 | 11.65 | 67,767 | -0.04(-0.34%) |
Nov 08, 2023 | 11.59 | 11.74 | 11.50 | 11.69 | 58,455 | +0.10(+0.86%) |
Nov 07, 2023 | 11.67 | 11.73 | 11.47 | 11.59 | 48,530 | -0.14(-1.19%) |
Nov 06, 2023 | 11.62 | 11.76 | 11.56 | 11.73 | 42,909 | +0.06(+0.51%) |
Nov 03, 2023 | 11.48 | 11.80 | 11.48 | 11.67 | 74,651 | +0.51(+4.57%) |
Nov 02, 2023 | 11.16 | 11.25 | 11.04 | 11.16 | 49,605 | +0.11(+1.00%) |
Nov 01, 2023 | 11.17 | 11.32 | 10.91 | 11.05 | 115,754 | -0.21(-1.87%) |
Oct 31, 2023 | 11.07 | 11.28 | 11.07 | 11.26 | 25,506 | +0.17(+1.53%) |
Oct 30, 2023 | 11.10 | 11.19 | 11.04 | 11.09 | 33,745 | +0.12(+1.09%) |
Oct 27, 2023 | 11.10 | 11.15 | 10.83 | 10.97 | 41,807 | -0.13(-1.17%) |
Oct 26, 2023 | 10.65 | 11.18 | 10.65 | 11.10 | 64,784 | +0.46(+4.32%) |
Oct 25, 2023 | 10.63 | 10.70 | 10.43 | 10.64 | 43,604 | -0.12(-1.12%) |
Oct 24, 2023 | 10.96 | 10.96 | 10.56 | 10.76 | 47,072 | -0.19(-1.74%) |
Oct 23, 2023 | 10.96 | 11.06 | 10.80 | 10.95 | 47,387 | -0.01(-0.09%) |
Oct 20, 2023 | 11.39 | 11.39 | 10.94 | 10.96 | 43,344 | -0.41(-3.61%) |
Oct 19, 2023 | 11.35 | 11.56 | 11.31 | 11.37 | 38,702 | +0.02(+0.18%) |
Oct 18, 2023 | 11.56 | 11.62 | 11.31 | 11.35 | 36,164 | -0.32(-2.74%) |
Oct 17, 2023 | 11.13 | 11.77 | 11.13 | 11.67 | 110,406 | +0.57(+5.14%) |
Oct 16, 2023 | 10.98 | 11.15 | 10.77 | 11.10 | 104,425 | +0.22(+2.02%) |
Oct 13, 2023 | 11.34 | 11.34 | 10.72 | 10.88 | 69,346 | -0.41(-3.63%) |
Oct 12, 2023 | 11.51 | 11.55 | 11.14 | 11.29 | 53,678 | -0.33(-2.84%) |
Oct 11, 2023 | 11.75 | 11.92 | 11.48 | 11.62 | 53,185 | -0.16(-1.36%) |
Oct 10, 2023 | 11.97 | 12.07 | 11.71 | 11.78 | 36,263 | -0.12(-1.01%) |
Oct 09, 2023 | 11.79 | 12.11 | 11.74 | 11.90 | 30,566 | -0.08(-0.67%) |
Oct 06, 2023 | 11.73 | 12.08 | 11.73 | 11.98 | 59,868 | +0.00(+0.00%) |
Oct 05, 2023 | 11.98 | 12.13 | 11.70 | 11.98 | 59,440 | -0.01(-0.08%) |
Oct 04, 2023 | 11.86 | 12.04 | 11.73 | 11.99 | 51,746 | +0.16(+1.35%) |
Oct 03, 2023 | 12.15 | 12.15 | 11.77 | 11.83 | 40,366 | -0.31(-2.55%) |
Oct 02, 2023 | 12.57 | 12.57 | 12.11 | 12.14 | 64,085 | -0.39(-3.11%) |
Sep 29, 2023 | 12.71 | 12.97 | 12.49 | 12.53 | 75,627 | -0.09(-0.71%) |
Sep 28, 2023 | 12.87 | 12.95 | 12.60 | 12.62 | 41,082 | -0.22(-1.71%) |
Sep 27, 2023 | 12.77 | 13.28 | 12.77 | 12.84 | 71,654 | +0.10(+0.78%) |
Sep 26, 2023 | 12.63 | 12.91 | 12.62 | 12.74 | 47,098 | -0.14(-1.09%) |
Sep 25, 2023 | 12.86 | 12.90 | 12.76 | 12.88 | 36,716 | +0.00(+0.00%) |
Sep 22, 2023 | 12.92 | 13.14 | 12.79 | 12.88 | 35,774 | -0.04(-0.31%) |
Sep 21, 2023 | 13.03 | 13.09 | 12.87 | 12.92 | 40,032 | -0.13(-1.00%) |
Sep 20, 2023 | 13.20 | 13.22 | 13.02 | 13.05 | 43,277 | -0.08(-0.61%) |
Sep 19, 2023 | 13.20 | 13.21 | 13.07 | 13.13 | 51,474 | -0.08(-0.61%) |
Sep 18, 2023 | 13.64 | 13.65 | 13.10 | 13.21 | 49,277 | -0.45(-3.29%) |
Sep 15, 2023 | 13.79 | 13.86 | 13.63 | 13.66 | 88,717 | -0.14(-1.01%) |
Sep 14, 2023 | 13.61 | 13.85 | 13.57 | 13.80 | 49,910 | +0.33(+2.45%) |
Sep 13, 2023 | 13.72 | 13.73 | 13.40 | 13.47 | 48,322 | -0.20(-1.46%) |
Sep 12, 2023 | 13.81 | 14.33 | 13.64 | 13.67 | 61,093 | -0.03(-0.22%) |
Sep 11, 2023 | 13.69 | 14.43 | 13.65 | 13.70 | 31,651 | +0.05(+0.37%) |
Sep 08, 2023 | 13.90 | 14.48 | 13.56 | 13.65 | 66,255 | -0.23(-1.66%) |
Sep 07, 2023 | 13.60 | 14.09 | 13.60 | 13.88 | 172,660 | +0.27(+1.98%) |
Sep 06, 2023 | 13.84 | 13.86 | 13.40 | 13.61 | 107,306 | -0.27(-1.95%) |
Sep 05, 2023 | 14.24 | 14.24 | 13.86 | 13.88 | 83,535 | -0.42(-2.94%) |
Sep 01, 2023 | 14.42 | 14.45 | 14.26 | 14.30 | 119,836 | -0.01(-0.07%) |
Aug 31, 2023 | 14.35 | 14.40 | 14.25 | 14.31 | 104,003 | -0.05(-0.35%) |
Aug 30, 2023 | 14.20 | 14.45 | 14.15 | 14.36 | 136,780 | +0.17(+1.20%) |
Aug 29, 2023 | 14.09 | 14.23 | 14.04 | 14.19 | 115,413 | +0.13(+0.92%) |
Aug 28, 2023 | 14.05 | 14.20 | 14.02 | 14.06 | 76,789 | +0.06(+0.43%) |
Aug 25, 2023 | 14.30 | 14.30 | 13.97 | 14.00 | 51,865 | -0.24(-1.69%) |
Aug 24, 2023 | 14.15 | 14.37 | 14.15 | 14.24 | 62,610 | +0.07(+0.49%) |
Aug 23, 2023 | 14.02 | 14.21 | 14.00 | 14.17 | 113,625 | +0.15(+1.07%) |
Aug 22, 2023 | 14.20 | 14.21 | 14.01 | 14.02 | 99,851 | -0.16(-1.13%) |
Aug 21, 2023 | 14.02 | 14.23 | 14.00 | 14.18 | 68,045 | +0.16(+1.14%) |
Aug 18, 2023 | 14.02 | 14.16 | 14.02 | 14.02 | 116,204 | -0.11(-0.78%) |
Aug 17, 2023 | 14.25 | 14.45 | 14.04 | 14.13 | 62,748 | -0.12(-0.84%) |
Aug 16, 2023 | 14.25 | 14.31 | 14.03 | 14.25 | 89,249 | -0.03(-0.21%) |
Aug 15, 2023 | 14.17 | 14.56 | 14.14 | 14.28 | 125,448 | -0.03(-0.21%) |
Aug 14, 2023 | 14.60 | 14.65 | 14.30 | 14.31 | 81,842 | -0.42(-2.85%) |
Aug 11, 2023 | 14.53 | 14.77 | 14.53 | 14.73 | 76,875 | +0.13(+0.89%) |
Aug 10, 2023 | 14.55 | 14.70 | 14.52 | 14.60 | 66,479 | +0.08(+0.55%) |
Aug 09, 2023 | 14.55 | 14.67 | 14.50 | 14.52 | 80,265 | -0.05(-0.34%) |
Aug 08, 2023 | 14.52 | 14.72 | 14.52 | 14.57 | 70,427 | -0.17(-1.15%) |
Aug 07, 2023 | 14.75 | 14.77 | 14.59 | 14.74 | 67,904 | +0.01(+0.07%) |
Aug 04, 2023 | 14.79 | 14.88 | 14.70 | 14.73 | 48,407 | -0.08(-0.54%) |
Aug 03, 2023 | 14.85 | 14.92 | 14.70 | 14.81 | 61,130 | +0.00(+0.00%) |
Aug 02, 2023 | 14.67 | 14.99 | 14.67 | 14.81 | 57,620 | +0.02(+0.14%) |
Aug 01, 2023 | 14.62 | 14.94 | 14.61 | 14.79 | 71,515 | +0.10(+0.68%) |
Jul 31, 2023 | 15.02 | 15.09 | 14.63 | 14.69 | 102,543 | -0.32(-2.13%) |
Jul 28, 2023 | 15.70 | 15.79 | 15.00 | 15.01 | 72,368 | -0.71(-4.55%) |
Jul 27, 2023 | 16.28 | 16.32 | 15.72 | 15.72 | 121,256 | -0.83(-5.04%) |
Jul 26, 2023 | 16.23 | 16.74 | 16.23 | 16.56 | 32,271 | +0.48(+2.99%) |
Jul 25, 2023 | 16.31 | 16.43 | 16.02 | 16.08 | 28,621 | -0.31(-1.89%) |
Jul 24, 2023 | 16.10 | 16.39 | 16.00 | 16.39 | 35,115 | +0.31(+1.93%) |
Jul 21, 2023 | 16.08 | 16.18 | 15.96 | 16.08 | 41,956 | +0.04(+0.25%) |
Jul 20, 2023 | 15.96 | 16.06 | 15.84 | 16.04 | 30,956 | +0.11(+0.69%) |
Jul 19, 2023 | 15.70 | 16.00 | 15.69 | 15.93 | 45,199 | +0.25(+1.59%) |
Jul 18, 2023 | 15.18 | 15.70 | 15.11 | 15.68 | 89,141 | +0.56(+3.70%) |
Jul 17, 2023 | 14.99 | 15.20 | 14.92 | 15.12 | 76,861 | +0.16(+1.07%) |
Jul 14, 2023 | 15.20 | 15.20 | 14.85 | 14.96 | 25,063 | -0.16(-1.06%) |
Jul 13, 2023 | 15.07 | 15.40 | 15.03 | 15.12 | 38,170 | +0.03(+0.20%) |
Jul 12, 2023 | 15.27 | 15.40 | 15.06 | 15.09 | 56,518 | -0.09(-0.59%) |
Jul 11, 2023 | 14.95 | 15.22 | 14.87 | 15.18 | 43,358 | +0.24(+1.61%) |
Jul 10, 2023 | 14.89 | 15.14 | 14.87 | 14.94 | 54,598 | +0.06(+0.40%) |
Jul 07, 2023 | 14.72 | 15.02 | 14.72 | 14.88 | 141,147 | +0.21(+1.43%) |
Jul 06, 2023 | 14.66 | 14.82 | 14.60 | 14.67 | 74,544 | -0.11(-0.74%) |
Jul 05, 2023 | 14.89 | 15.00 | 14.78 | 14.78 | 52,190 | -0.23(-1.53%) |
Jul 03, 2023 | 14.79 | 15.11 | 14.79 | 15.01 | 14,121 | +0.22(+1.49%) |
Jun 30, 2023 | 14.95 | 14.98 | 14.70 | 14.79 | 81,030 | -0.08(-0.54%) |
Jun 29, 2023 | 14.93 | 15.10 | 14.81 | 14.87 | 35,308 | +0.04(+0.27%) |
Jun 28, 2023 | 14.86 | 14.98 | 14.80 | 14.83 | 52,960 | -0.05(-0.34%) |
Jun 27, 2023 | 14.86 | 15.16 | 14.85 | 14.88 | 85,144 | +0.06(+0.40%) |
Jun 26, 2023 | 15.16 | 15.26 | 14.82 | 14.82 | 51,093 | -0.38(-2.50%) |
Jun 23, 2023 | 14.67 | 15.44 | 14.67 | 15.20 | 269,278 | +0.34(+2.29%) |
Jun 22, 2023 | 14.85 | 14.91 | 14.75 | 14.86 | 44,489 | -0.13(-0.90%) |
Jun 21, 2023 | 15.16 | 15.17 | 14.99 | 14.99 | 19,476 | -0.25(-1.61%) |
Jun 20, 2023 | 15.42 | 15.42 | 15.15 | 15.24 | 18,789 | -0.20(-1.30%) |
Jun 16, 2023 | 15.90 | 15.90 | 15.40 | 15.44 | 68,754 | -0.28(-1.78%) |