12.92
+0.11
+(0.86%)
As of 2:49:57 PM GMT+2. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jan 22, 2025 | 12.81 | 12.98 | 12.81 | 12.92 | 12.92 | 142,957 |
Jan 21, 2025 | 12.49 | 12.84 | 12.47 | 12.81 | 12.81 | 116,461 |
Jan 20, 2025 | 12.58 | 12.62 | 12.40 | 12.46 | 12.46 | 102,878 |
Jan 17, 2025 | 12.36 | 12.59 | 12.34 | 12.54 | 12.54 | 126,935 |
Jan 16, 2025 | 12.30 | 12.32 | 12.11 | 12.29 | 12.29 | 101,911 |
Jan 15, 2025 | 12.30 | 12.40 | 12.02 | 12.27 | 12.27 | 148,637 |
Jan 14, 2025 | 12.03 | 12.24 | 11.91 | 12.16 | 12.16 | 174,615 |
Jan 13, 2025 | 11.86 | 11.94 | 11.76 | 11.87 | 11.87 | 85,789 |
Jan 10, 2025 | 12.05 | 12.13 | 11.86 | 11.86 | 11.86 | 75,941 |
Jan 9, 2025 | 12.13 | 12.13 | 11.87 | 12.04 | 12.04 | 74,511 |
Jan 8, 2025 | 12.12 | 12.18 | 11.89 | 11.89 | 11.89 | 72,290 |
Jan 7, 2025 | 12.41 | 12.50 | 12.12 | 12.12 | 12.12 | 159,355 |
Jan 3, 2025 | 12.29 | 12.42 | 12.29 | 12.38 | 12.38 | 77,050 |
Jan 2, 2025 | 12.14 | 12.36 | 12.14 | 12.27 | 12.27 | 58,829 |
Dec 30, 2024 | 12.27 | 12.30 | 12.04 | 12.11 | 12.11 | 81,696 |
Dec 27, 2024 | 12.28 | 12.37 | 12.24 | 12.28 | 12.28 | 92,882 |
Dec 23, 2024 | 12.21 | 12.29 | 12.09 | 12.28 | 12.28 | 120,881 |
Dec 20, 2024 | 12.12 | 12.23 | 12.09 | 12.21 | 12.21 | 68,247 |
Dec 19, 2024 | 12.05 | 12.28 | 12.04 | 12.21 | 12.21 | 91,590 |
Dec 18, 2024 | 12.23 | 12.36 | 12.19 | 12.21 | 12.21 | 175,387 |
Dec 17, 2024 | 12.35 | 12.42 | 12.22 | 12.23 | 12.23 | 129,296 |
Dec 16, 2024 | 12.55 | 12.55 | 12.33 | 12.39 | 12.39 | 99,596 |
Dec 13, 2024 | 12.80 | 12.90 | 12.50 | 12.54 | 12.54 | 112,374 |
Dec 12, 2024 | 12.83 | 12.85 | 12.73 | 12.80 | 12.80 | 72,542 |
Dec 11, 2024 | 12.63 | 12.90 | 12.60 | 12.83 | 12.83 | 83,594 |
Dec 10, 2024 | 12.53 | 12.69 | 12.53 | 12.63 | 12.63 | 55,821 |
Dec 9, 2024 | 12.36 | 12.64 | 12.36 | 12.58 | 12.58 | 118,141 |
Dec 5, 2024 | 12.20 | 12.29 | 12.09 | 12.25 | 12.25 | 92,654 |
Dec 4, 2024 | 12.10 | 12.27 | 12.10 | 12.19 | 12.19 | 100,289 |
Dec 3, 2024 | 12.05 | 12.20 | 12.05 | 12.06 | 12.06 | 97,997 |
Dec 2, 2024 | 11.82 | 12.08 | 11.82 | 12.04 | 12.04 | 97,112 |
Nov 29, 2024 | 11.93 | 12.03 | 11.80 | 11.82 | 11.82 | 90,703 |
Nov 28, 2024 | 11.82 | 11.92 | 11.81 | 11.92 | 11.92 | 81,586 |
Nov 27, 2024 | 11.68 | 11.80 | 11.63 | 11.80 | 11.80 | 93,508 |
Nov 26, 2024 | 11.73 | 11.81 | 11.64 | 11.70 | 11.70 | 87,048 |
Nov 25, 2024 | 11.32 | 11.79 | 11.32 | 11.79 | 11.79 | 308,154 |
Nov 22, 2024 | 11.05 | 11.37 | 11.05 | 11.30 | 11.30 | 130,366 |
Nov 21, 2024 | 11.15 | 11.15 | 10.85 | 11.04 | 11.04 | 152,766 |
Nov 20, 2024 | 11.12 | 11.18 | 10.96 | 11.02 | 11.02 | 70,195 |
Nov 19, 2024 | 0.38 Dividend | |||||
Nov 19, 2024 | 11.41 | 11.52 | 11.07 | 11.10 | 11.10 | 160,998 |
Nov 18, 2024 | 11.80 | 11.90 | 11.43 | 11.67 | 11.29 | 235,890 |
Nov 15, 2024 | 11.00 | 11.62 | 10.99 | 11.60 | 11.22 | 827,043 |
Nov 14, 2024 | 10.00 | 10.06 | 9.94 | 10.05 | 9.72 | 123,971 |
Nov 13, 2024 | 10.00 | 10.05 | 9.94 | 9.95 | 9.63 | 93,783 |
Nov 12, 2024 | 10.20 | 10.20 | 9.98 | 10.00 | 9.67 | 127,077 |
Nov 11, 2024 | 10.21 | 10.32 | 10.17 | 10.21 | 9.88 | 89,507 |
Nov 8, 2024 | 10.38 | 10.39 | 10.18 | 10.22 | 9.89 | 107,069 |
Nov 7, 2024 | 10.29 | 10.47 | 10.24 | 10.38 | 10.04 | 62,289 |
Nov 6, 2024 | 10.41 | 10.53 | 10.28 | 10.33 | 9.99 | 86,646 |
Nov 5, 2024 | 10.35 | 10.44 | 10.25 | 10.41 | 10.07 | 78,126 |
Nov 4, 2024 | 10.60 | 10.62 | 10.29 | 10.35 | 10.01 | 84,574 |
Nov 1, 2024 | 10.45 | 10.64 | 10.44 | 10.60 | 10.25 | 56,182 |
Oct 31, 2024 | 10.55 | 10.55 | 10.31 | 10.48 | 10.14 | 121,443 |
Oct 30, 2024 | 10.74 | 10.85 | 10.53 | 10.58 | 10.24 | 252,757 |
Oct 29, 2024 | 10.75 | 10.80 | 10.61 | 10.79 | 10.44 | 64,599 |
Oct 28, 2024 | 10.86 | 10.90 | 10.67 | 10.75 | 10.40 | 64,720 |
Oct 25, 2024 | 10.64 | 10.74 | 10.63 | 10.73 | 10.38 | 38,494 |
Oct 24, 2024 | 10.44 | 10.68 | 10.41 | 10.63 | 10.28 | 78,540 |
Oct 23, 2024 | 10.45 | 10.53 | 10.39 | 10.45 | 10.11 | 45,101 |
Oct 22, 2024 | 10.49 | 10.55 | 10.32 | 10.45 | 10.11 | 77,419 |
Oct 21, 2024 | 10.52 | 10.61 | 10.48 | 10.49 | 10.15 | 43,976 |
Oct 18, 2024 | 10.52 | 10.62 | 10.47 | 10.52 | 10.18 | 56,706 |
Oct 17, 2024 | 10.38 | 10.55 | 10.33 | 10.52 | 10.18 | 55,733 |
Oct 16, 2024 | 10.40 | 10.42 | 10.35 | 10.39 | 10.05 | 51,756 |
Oct 15, 2024 | 10.50 | 10.55 | 10.41 | 10.42 | 10.08 | 92,046 |
Oct 14, 2024 | 10.62 | 10.65 | 10.46 | 10.51 | 10.17 | 65,476 |
Oct 11, 2024 | 10.60 | 10.65 | 10.55 | 10.62 | 10.27 | 62,851 |
Oct 10, 2024 | 10.77 | 10.81 | 10.50 | 10.55 | 10.21 | 159,645 |
Oct 9, 2024 | 10.61 | 10.83 | 10.61 | 10.76 | 10.41 | 55,651 |
Oct 8, 2024 | 10.87 | 10.87 | 10.59 | 10.59 | 10.25 | 134,727 |
Oct 7, 2024 | 10.87 | 10.91 | 10.75 | 10.87 | 10.52 | 45,977 |
Oct 4, 2024 | 10.76 | 10.90 | 10.76 | 10.87 | 10.52 | 50,428 |
Oct 3, 2024 | 10.97 | 11.02 | 10.74 | 10.75 | 10.40 | 83,252 |
Oct 2, 2024 | 11.11 | 11.11 | 10.87 | 10.97 | 10.61 | 72,250 |
Oct 1, 2024 | 11.11 | 11.19 | 10.95 | 10.97 | 10.61 | 78,745 |
Sep 30, 2024 | 11.19 | 11.23 | 11.02 | 11.07 | 10.71 | 93,230 |
Sep 27, 2024 | 11.11 | 11.24 | 11.10 | 11.19 | 10.83 | 63,252 |
Sep 26, 2024 | 10.95 | 11.13 | 10.91 | 11.07 | 10.71 | 86,270 |
Sep 25, 2024 | 10.67 | 10.92 | 10.66 | 10.87 | 10.52 | 75,997 |
Sep 24, 2024 | 10.84 | 10.88 | 10.68 | 10.69 | 10.34 | 87,577 |
Sep 23, 2024 | 10.78 | 10.82 | 10.66 | 10.76 | 10.41 | 50,069 |
Sep 20, 2024 | 11.01 | 11.03 | 10.75 | 10.78 | 10.43 | 85,241 |
Sep 19, 2024 | 10.80 | 11.05 | 10.80 | 10.95 | 10.59 | 78,644 |
Sep 18, 2024 | 10.92 | 10.92 | 10.71 | 10.72 | 10.37 | 70,359 |
Sep 17, 2024 | 10.70 | 11.02 | 10.68 | 10.92 | 10.56 | 111,828 |
Sep 16, 2024 | 10.70 | 10.73 | 10.60 | 10.71 | 10.36 | 65,155 |
Sep 13, 2024 | 10.63 | 10.73 | 10.63 | 10.70 | 10.35 | 46,713 |
Sep 12, 2024 | 10.50 | 10.65 | 10.50 | 10.61 | 10.26 | 83,108 |
Sep 11, 2024 | 10.54 | 10.63 | 10.46 | 10.50 | 10.16 | 76,761 |
Sep 10, 2024 | 10.66 | 10.76 | 10.46 | 10.49 | 10.15 | 206,134 |
Sep 9, 2024 | 10.40 | 10.65 | 10.40 | 10.63 | 10.28 | 109,092 |
Sep 6, 2024 | 10.56 | 10.57 | 10.38 | 10.40 | 10.06 | 117,603 |
Sep 5, 2024 | 10.64 | 10.65 | 10.56 | 10.56 | 10.22 | 100,870 |
Sep 4, 2024 | 10.74 | 10.75 | 10.58 | 10.60 | 10.25 | 112,241 |
Sep 3, 2024 | 10.91 | 10.97 | 10.73 | 10.74 | 10.39 | 147,923 |
Sep 2, 2024 | 10.94 | 10.96 | 10.83 | 10.88 | 10.53 | 78,630 |
Aug 30, 2024 | 10.86 | 10.97 | 10.83 | 10.94 | 10.58 | 116,970 |
Aug 29, 2024 | 10.79 | 10.95 | 10.75 | 10.85 | 10.50 | 122,212 |
Aug 28, 2024 | 10.97 | 10.97 | 10.78 | 10.79 | 10.44 | 108,869 |
Aug 27, 2024 | 10.96 | 11.03 | 10.92 | 10.97 | 10.61 | 54,343 |
Aug 26, 2024 | 11.11 | 11.12 | 10.97 | 11.00 | 10.64 | 109,178 |
Aug 23, 2024 | 11.10 | 11.22 | 11.06 | 11.11 | 10.75 | 120,733 |
Aug 22, 2024 | 10.91 | 11.23 | 10.84 | 11.06 | 10.70 | 293,864 |
Aug 21, 2024 | 10.85 | 10.94 | 10.85 | 10.91 | 10.55 | 115,225 |
Aug 20, 2024 | 10.96 | 10.98 | 10.83 | 10.85 | 10.50 | 140,474 |
Aug 19, 2024 | 10.97 | 11.09 | 10.86 | 10.95 | 10.59 | 151,909 |
Aug 16, 2024 | 11.24 | 11.55 | 10.79 | 10.80 | 10.45 | 451,018 |
Aug 15, 2024 | 11.39 | 11.42 | 11.21 | 11.28 | 10.91 | 88,442 |
Aug 14, 2024 | 11.23 | 11.43 | 11.23 | 11.39 | 11.02 | 91,083 |
Aug 13, 2024 | 11.19 | 11.26 | 11.16 | 11.23 | 10.86 | 53,639 |
Aug 12, 2024 | 11.25 | 11.28 | 11.11 | 11.19 | 10.83 | 79,615 |
Aug 9, 2024 | 11.14 | 11.26 | 11.11 | 11.22 | 10.85 | 70,301 |
Aug 8, 2024 | 11.11 | 11.16 | 11.00 | 11.14 | 10.78 | 65,090 |
Aug 7, 2024 | 11.06 | 11.23 | 11.04 | 11.16 | 10.80 | 170,940 |
Aug 6, 2024 | 11.00 | 11.16 | 10.85 | 10.95 | 10.59 | 96,501 |
Aug 5, 2024 | 10.65 | 10.92 | 10.50 | 10.91 | 10.55 | 187,511 |
Aug 2, 2024 | 11.12 | 11.12 | 10.82 | 10.95 | 10.59 | 177,523 |
Aug 1, 2024 | 11.38 | 11.48 | 11.00 | 11.12 | 10.76 | 193,627 |
Jul 31, 2024 | 11.52 | 11.62 | 11.31 | 11.31 | 10.94 | 101,952 |
Jul 30, 2024 | 11.29 | 11.52 | 11.28 | 11.52 | 11.14 | 83,373 |
Jul 29, 2024 | 11.40 | 11.43 | 11.27 | 11.30 | 10.93 | 82,372 |
Jul 26, 2024 | 11.18 | 11.41 | 11.12 | 11.37 | 11.00 | 99,426 |
Jul 25, 2024 | 11.17 | 11.27 | 10.97 | 11.18 | 10.82 | 296,191 |
Jul 24, 2024 | 12.00 | 12.06 | 11.16 | 11.17 | 10.81 | 847,223 |
Jul 23, 2024 | 13.27 | 13.27 | 13.02 | 13.06 | 12.63 | 42,992 |
Jul 22, 2024 | 13.06 | 13.30 | 13.05 | 13.27 | 12.84 | 43,557 |
Jul 19, 2024 | 13.12 | 13.12 | 12.96 | 13.06 | 12.63 | 42,750 |
Jul 18, 2024 | 13.00 | 13.16 | 12.99 | 13.15 | 12.72 | 44,063 |
Jul 17, 2024 | 13.08 | 13.09 | 12.90 | 13.09 | 12.66 | 32,568 |
Jul 16, 2024 | 13.08 | 13.14 | 12.91 | 13.14 | 12.71 | 69,100 |
Jul 15, 2024 | 13.33 | 13.35 | 12.99 | 13.08 | 12.65 | 55,166 |
Jul 12, 2024 | 13.29 | 13.33 | 13.11 | 13.33 | 12.90 | 68,223 |
Jul 11, 2024 | 13.21 | 13.30 | 13.12 | 13.29 | 12.86 | 34,959 |
Jul 10, 2024 | 13.13 | 13.24 | 13.05 | 13.22 | 12.79 | 44,171 |
Jul 9, 2024 | 13.20 | 13.20 | 13.05 | 13.13 | 12.70 | 49,634 |
Jul 8, 2024 | 13.30 | 13.30 | 13.12 | 13.21 | 12.78 | 38,545 |
Jul 5, 2024 | 13.18 | 13.36 | 13.18 | 13.32 | 12.89 | 56,897 |
Jul 4, 2024 | 13.40 | 13.46 | 13.17 | 13.18 | 12.75 | 43,726 |
Jul 3, 2024 | 13.35 | 13.42 | 13.27 | 13.40 | 12.96 | 28,831 |
Jul 2, 2024 | 13.29 | 13.35 | 13.15 | 13.35 | 12.92 | 47,182 |
Jul 1, 2024 | 13.15 | 13.37 | 13.15 | 13.34 | 12.91 | 45,360 |
Jun 28, 2024 | 13.26 | 13.35 | 13.04 | 13.10 | 12.67 | 51,559 |
Jun 27, 2024 | 13.10 | 13.13 | 13.00 | 13.05 | 12.63 | 47,355 |
Jun 26, 2024 | 13.21 | 13.33 | 13.05 | 13.10 | 12.67 | 62,556 |
Jun 25, 2024 | 13.45 | 13.48 | 13.18 | 13.18 | 12.75 | 46,898 |
Jun 24, 2024 | 13.52 | 13.61 | 13.35 | 13.51 | 13.07 | 46,942 |
Jun 20, 2024 | 13.53 | 13.57 | 13.47 | 13.50 | 13.06 | 59,706 |
Jun 19, 2024 | 13.50 | 13.62 | 13.50 | 13.55 | 13.11 | 90,519 |
Jun 18, 2024 | 13.35 | 13.49 | 13.28 | 13.49 | 13.05 | 56,362 |
Jun 17, 2024 | 13.21 | 13.40 | 13.18 | 13.35 | 12.92 | 57,600 |
Jun 14, 2024 | 13.40 | 13.54 | 13.03 | 13.21 | 12.78 | 96,317 |
Jun 13, 2024 | 13.75 | 13.80 | 13.31 | 13.35 | 12.92 | 90,953 |
Jun 12, 2024 | 13.81 | 13.87 | 13.73 | 13.75 | 13.30 | 91,153 |
Jun 11, 2024 | 13.84 | 13.88 | 13.73 | 13.81 | 13.36 | 47,436 |
Jun 10, 2024 | 13.59 | 13.80 | 13.52 | 13.80 | 13.35 | 69,407 |
Jun 7, 2024 | 13.67 | 13.67 | 13.45 | 13.59 | 13.15 | 68,945 |
Jun 6, 2024 | 13.54 | 13.61 | 13.41 | 13.61 | 13.17 | 59,338 |
Jun 5, 2024 | 13.54 | 13.62 | 13.36 | 13.54 | 13.10 | 101,918 |
Jun 4, 2024 | 13.61 | 13.66 | 13.43 | 13.54 | 13.10 | 55,076 |
Jun 3, 2024 | 13.75 | 13.85 | 13.55 | 13.61 | 13.17 | 58,443 |
May 31, 2024 | 13.47 | 13.62 | 13.27 | 13.62 | 13.18 | 291,887 |
May 30, 2024 | 13.38 | 13.53 | 13.35 | 13.47 | 13.03 | 41,245 |
May 29, 2024 | 13.48 | 13.50 | 13.32 | 13.45 | 13.01 | 46,795 |
May 28, 2024 | 13.64 | 13.77 | 13.47 | 13.47 | 13.03 | 50,067 |
May 27, 2024 | 13.59 | 13.83 | 13.54 | 13.64 | 13.20 | 47,518 |
May 24, 2024 | 13.74 | 13.74 | 13.55 | 13.59 | 13.15 | 38,084 |
May 23, 2024 | 13.64 | 13.88 | 13.60 | 13.75 | 13.30 | 60,967 |
May 22, 2024 | 13.49 | 13.75 | 13.42 | 13.63 | 13.19 | 51,917 |
May 21, 2024 | 13.54 | 13.58 | 13.41 | 13.49 | 13.05 | 76,268 |
May 20, 2024 | 13.63 | 13.76 | 13.38 | 13.61 | 13.17 | 177,132 |
May 17, 2024 | 14.50 | 14.56 | 13.52 | 13.63 | 13.19 | 332,789 |
May 16, 2024 | 14.90 | 15.09 | 14.81 | 14.95 | 14.46 | 47,244 |
May 15, 2024 | 15.20 | 15.28 | 14.85 | 14.90 | 14.41 | 57,274 |
May 14, 2024 | 14.89 | 15.29 | 14.89 | 15.29 | 14.79 | 89,572 |
May 13, 2024 | 14.53 | 14.86 | 14.53 | 14.86 | 14.38 | 45,749 |
May 10, 2024 | 14.29 | 14.56 | 14.29 | 14.53 | 14.06 | 52,084 |
May 8, 2024 | 14.21 | 14.53 | 14.21 | 14.29 | 13.82 | 48,251 |
May 7, 2024 | 14.74 | 14.75 | 14.30 | 14.30 | 13.83 | 49,114 |
May 6, 2024 | 14.53 | 14.76 | 14.53 | 14.76 | 14.28 | 22,942 |
May 3, 2024 | 14.37 | 14.68 | 14.37 | 14.53 | 14.06 | 33,296 |
May 2, 2024 | 14.24 | 14.47 | 14.24 | 14.42 | 13.95 | 46,135 |
Apr 30, 2024 | 14.40 | 14.48 | 14.18 | 14.24 | 13.78 | 41,803 |
Apr 29, 2024 | 14.20 | 14.47 | 14.13 | 14.42 | 13.95 | 48,941 |
Apr 26, 2024 | 14.20 | 14.25 | 14.04 | 14.17 | 13.71 | 59,147 |
Apr 25, 2024 | 14.41 | 14.41 | 13.95 | 14.10 | 13.64 | 78,140 |
Apr 24, 2024 | 0.38 Dividend | |||||
Apr 24, 2024 | 14.89 | 14.89 | 14.49 | 14.49 | 14.02 | 64,129 |
Apr 23, 2024 | 15.02 | 15.10 | 14.85 | 15.07 | 14.21 | 69,853 |
Apr 22, 2024 | 14.71 | 14.99 | 14.71 | 14.99 | 14.14 | 64,869 |
Apr 19, 2024 | 15.42 | 15.42 | 14.68 | 14.70 | 13.86 | 74,166 |
Apr 18, 2024 | 15.45 | 15.45 | 15.23 | 15.42 | 14.54 | 64,032 |
Apr 17, 2024 | 15.35 | 15.55 | 15.34 | 15.45 | 14.57 | 72,488 |
Apr 16, 2024 | 15.43 | 15.50 | 15.28 | 15.30 | 14.43 | 47,495 |
Apr 15, 2024 | 15.35 | 15.57 | 15.32 | 15.48 | 14.60 | 52,613 |
Apr 12, 2024 | 15.28 | 15.47 | 15.23 | 15.35 | 14.48 | 38,893 |
Apr 11, 2024 | 15.23 | 15.29 | 15.10 | 15.26 | 14.39 | 45,843 |
Apr 10, 2024 | 15.00 | 15.24 | 15.00 | 15.21 | 14.34 | 84,760 |
Apr 9, 2024 | 15.18 | 15.18 | 15.01 | 15.02 | 14.16 | 32,007 |
Apr 8, 2024 | 14.97 | 15.21 | 14.90 | 15.12 | 14.26 | 48,311 |
Apr 5, 2024 | 15.04 | 15.08 | 14.94 | 14.98 | 14.13 | 55,793 |
Apr 4, 2024 | 15.18 | 15.21 | 15.03 | 15.06 | 14.20 | 41,569 |
Apr 3, 2024 | 14.99 | 15.18 | 14.98 | 15.18 | 14.32 | 51,931 |
Apr 2, 2024 | 15.10 | 15.10 | 14.72 | 14.96 | 14.11 | 78,714 |
Mar 28, 2024 | 15.00 | 15.18 | 14.54 | 15.18 | 14.32 | 147,741 |
Mar 27, 2024 | 14.63 | 15.02 | 14.60 | 14.96 | 14.11 | 84,478 |
Mar 26, 2024 | 14.67 | 14.67 | 14.47 | 14.60 | 13.77 | 86,245 |
Mar 25, 2024 | 15.00 | 15.00 | 14.34 | 14.68 | 13.84 | 183,912 |
Mar 22, 2024 | 15.30 | 15.69 | 14.45 | 14.96 | 14.11 | 362,196 |
Mar 21, 2024 | 15.50 | 15.51 | 15.06 | 15.18 | 14.32 | 238,429 |
Mar 20, 2024 | 15.83 | 15.86 | 15.22 | 15.42 | 14.54 | 285,262 |
Mar 19, 2024 | 15.76 | 15.84 | 15.60 | 15.84 | 14.94 | 58,617 |
Mar 18, 2024 | 15.81 | 15.87 | 15.66 | 15.78 | 14.88 | 58,249 |
Mar 15, 2024 | 15.79 | 15.94 | 15.62 | 15.81 | 14.91 | 91,432 |
Mar 14, 2024 | 15.97 | 15.99 | 15.35 | 15.51 | 14.63 | 69,267 |
Mar 13, 2024 | 15.85 | 16.00 | 15.83 | 16.00 | 15.09 | 47,812 |
Mar 12, 2024 | 15.66 | 15.96 | 15.60 | 15.88 | 14.98 | 30,853 |
Mar 11, 2024 | 15.78 | 15.81 | 15.63 | 15.67 | 14.78 | 30,055 |
Mar 8, 2024 | 15.81 | 15.83 | 15.63 | 15.79 | 14.89 | 56,112 |
Mar 7, 2024 | 15.45 | 15.83 | 15.10 | 15.82 | 14.92 | 54,857 |
Mar 6, 2024 | 15.18 | 15.43 | 15.09 | 15.30 | 14.43 | 42,291 |
Mar 5, 2024 | 15.55 | 15.56 | 15.16 | 15.18 | 14.32 | 28,412 |
Mar 4, 2024 | 15.66 | 15.80 | 15.59 | 15.60 | 14.71 | 39,103 |
Mar 1, 2024 | 15.65 | 15.74 | 15.56 | 15.64 | 14.75 | 27,525 |
Feb 29, 2024 | 15.92 | 16.02 | 15.61 | 15.65 | 14.76 | 98,324 |
Feb 28, 2024 | 15.95 | 16.02 | 15.82 | 15.92 | 15.01 | 38,302 |
Feb 27, 2024 | 15.61 | 15.96 | 15.61 | 15.95 | 15.04 | 62,833 |
Feb 26, 2024 | 15.75 | 15.77 | 15.54 | 15.71 | 14.82 | 49,810 |
Feb 23, 2024 | 15.71 | 15.78 | 15.53 | 15.78 | 14.88 | 33,746 |
Feb 22, 2024 | 15.59 | 15.78 | 15.59 | 15.71 | 14.82 | 49,928 |
Feb 21, 2024 | 15.58 | 15.66 | 15.30 | 15.58 | 14.69 | 51,004 |
Feb 20, 2024 | 15.66 | 15.78 | 15.58 | 15.64 | 14.75 | 43,440 |
Feb 19, 2024 | 15.77 | 15.77 | 15.57 | 15.66 | 14.77 | 35,670 |
Feb 16, 2024 | 15.58 | 15.77 | 15.49 | 15.77 | 14.87 | 77,058 |
Feb 15, 2024 | 15.15 | 15.54 | 14.99 | 15.41 | 14.53 | 66,173 |
Feb 14, 2024 | 15.31 | 15.37 | 14.94 | 15.23 | 14.36 | 91,993 |
Feb 13, 2024 | 15.07 | 15.89 | 15.07 | 15.42 | 14.54 | 161,284 |
Feb 12, 2024 | 14.76 | 14.91 | 14.58 | 14.62 | 13.79 | 45,304 |
Feb 9, 2024 | 15.08 | 15.08 | 14.65 | 14.76 | 13.92 | 38,701 |
Feb 8, 2024 | 14.80 | 15.09 | 14.75 | 15.01 | 14.16 | 50,333 |
Feb 7, 2024 | 14.88 | 15.01 | 14.73 | 14.77 | 13.93 | 39,823 |
Feb 6, 2024 | 15.64 | 15.71 | 14.82 | 14.88 | 14.03 | 123,409 |
Feb 5, 2024 | 15.90 | 16.00 | 15.52 | 15.64 | 14.75 | 66,542 |
Feb 2, 2024 | 15.82 | 15.95 | 15.78 | 15.90 | 14.99 | 57,902 |
Feb 1, 2024 | 15.80 | 15.86 | 15.59 | 15.81 | 14.91 | 68,476 |
Jan 31, 2024 | 15.62 | 15.90 | 15.55 | 15.88 | 14.98 | 131,101 |
Jan 30, 2024 | 15.50 | 15.70 | 15.49 | 15.62 | 14.73 | 97,419 |
Jan 29, 2024 | 15.48 | 15.60 | 15.40 | 15.52 | 14.64 | 84,852 |
Jan 26, 2024 | 15.34 | 15.48 | 15.29 | 15.48 | 14.60 | 80,481 |
Jan 25, 2024 | 14.83 | 15.34 | 14.83 | 15.34 | 14.47 | 179,091 |
Jan 24, 2024 | 14.63 | 14.76 | 14.52 | 14.76 | 13.92 | 64,745 |
Jan 23, 2024 | 14.72 | 14.76 | 14.60 | 14.63 | 13.80 | 33,662 |
Jan 22, 2024 | 14.75 | 14.83 | 14.62 | 14.72 | 13.88 | 43,381 |