Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.28 | 11.36 | 11.14 | 11.21 | 7,001,051 | -0.08(-0.68%) |
Nov 29, 2023 | 11.76 | 11.76 | 11.26 | 11.28 | 6,817,379 | -0.40(-3.38%) |
Nov 28, 2023 | 11.64 | 11.75 | 11.58 | 11.68 | 2,832,885 | +0.04(+0.33%) |
Nov 27, 2023 | 11.59 | 11.69 | 11.54 | 11.64 | 3,464,899 | +0.02(+0.17%) |
Nov 24, 2023 | 11.54 | 11.67 | 11.43 | 11.62 | 1,478,218 | +0.12(+1.00%) |
Nov 22, 2023 | 11.47 | 11.54 | 11.40 | 11.51 | 3,127,467 | +0.03(+0.25%) |
Nov 21, 2023 | 11.50 | 11.61 | 11.46 | 11.48 | 4,103,589 | -0.07(-0.58%) |
Nov 20, 2023 | 11.57 | 11.59 | 11.43 | 11.54 | 4,370,002 | -0.04(-0.33%) |
Nov 17, 2023 | 11.59 | 11.70 | 11.54 | 11.58 | 3,479,789 | +0.02(+0.17%) |
Nov 16, 2023 | 11.71 | 11.78 | 11.49 | 11.56 | 3,704,692 | -0.17(-1.48%) |
Nov 15, 2023 | 11.53 | 11.80 | 11.50 | 11.74 | 3,446,716 | +0.21(+1.84%) |
Nov 14, 2023 | 11.59 | 11.65 | 11.48 | 11.53 | 3,271,690 | +0.13(+1.10%) |
Nov 13, 2023 | 11.31 | 11.44 | 11.28 | 11.40 | 4,215,122 | +0.08(+0.68%) |
Nov 10, 2023 | 11.28 | 11.35 | 11.21 | 11.32 | 2,464,559 | +0.06(+0.51%) |
Nov 09, 2023 | 11.32 | 11.37 | 11.26 | 11.27 | 4,619,328 | -0.05(-0.43%) |
Nov 08, 2023 | 11.26 | 11.42 | 11.26 | 11.31 | 5,487,535 | +0.02(+0.17%) |
Nov 07, 2023 | 11.28 | 11.37 | 11.23 | 11.29 | 5,331,551 | +0.04(+0.34%) |
Nov 06, 2023 | 11.35 | 11.41 | 11.25 | 11.26 | 5,431,934 | -0.06(-0.51%) |
Nov 03, 2023 | 11.37 | 11.52 | 11.31 | 11.31 | 7,561,748 | +0.07(+0.60%) |
Nov 02, 2023 | 11.14 | 11.25 | 10.98 | 11.25 | 3,902,005 | +0.26(+2.37%) |
Nov 01, 2023 | 10.92 | 11.10 | 10.86 | 10.99 | 3,969,574 | +0.11(+0.97%) |
Oct 31, 2023 | 10.59 | 10.96 | 10.58 | 10.88 | 5,375,209 | +0.31(+2.92%) |
Oct 30, 2023 | 11.08 | 11.16 | 10.52 | 10.57 | 10,699,255 | -0.38(-3.43%) |
Oct 27, 2023 | 11.30 | 11.47 | 10.78 | 10.95 | 9,452,560 | -0.30(-2.66%) |
Oct 26, 2023 | 12.28 | 12.28 | 10.95 | 11.25 | 14,039,757 | -1.21(-9.74%) |
Oct 25, 2023 | 12.65 | 12.74 | 12.28 | 12.46 | 6,060,172 | -0.34(-2.64%) |
Oct 24, 2023 | 12.83 | 13.01 | 12.73 | 12.80 | 6,384,757 | +0.03(+0.23%) |
Oct 23, 2023 | 12.67 | 12.88 | 12.63 | 12.77 | 4,531,486 | +0.03(+0.23%) |
Oct 20, 2023 | 12.72 | 12.84 | 12.67 | 12.74 | 3,410,956 | -0.02(-0.15%) |
Oct 19, 2023 | 12.74 | 12.96 | 12.72 | 12.76 | 4,182,990 | -0.01(-0.08%) |
Oct 18, 2023 | 12.81 | 12.90 | 12.72 | 12.77 | 3,571,615 | -0.12(-0.90%) |
Oct 17, 2023 | 12.75 | 12.92 | 12.74 | 12.88 | 3,552,089 | +0.15(+1.21%) |
Oct 16, 2023 | 12.72 | 12.87 | 12.71 | 12.73 | 3,279,557 | +0.06(+0.46%) |
Oct 13, 2023 | 12.61 | 12.80 | 12.59 | 12.67 | 4,822,710 | +0.06(+0.46%) |
Oct 12, 2023 | 12.80 | 12.82 | 12.56 | 12.61 | 7,373,653 | -0.03(-0.23%) |
Oct 11, 2023 | 12.62 | 12.79 | 12.58 | 12.64 | 3,635,945 | +0.04(+0.31%) |
Oct 10, 2023 | 12.68 | 12.76 | 12.55 | 12.61 | 4,222,195 | -0.08(-0.61%) |
Oct 09, 2023 | 12.68 | 12.82 | 12.59 | 12.68 | 3,091,100 | -0.03(-0.23%) |
Oct 06, 2023 | 12.63 | 12.86 | 12.62 | 12.71 | 3,653,292 | +0.08(+0.61%) |
Oct 05, 2023 | 12.67 | 12.80 | 12.59 | 12.63 | 2,810,784 | -0.08(-0.61%) |
Oct 04, 2023 | 12.56 | 12.72 | 12.47 | 12.71 | 4,908,168 | +0.22(+1.78%) |
Oct 03, 2023 | 12.59 | 12.77 | 12.39 | 12.49 | 4,307,242 | -0.16(-1.29%) |
Oct 02, 2023 | 12.67 | 12.78 | 12.47 | 12.65 | 4,893,897 | -0.05(-0.38%) |
Sep 29, 2023 | 13.00 | 13.04 | 12.68 | 12.70 | 5,485,666 | -0.26(-2.01%) |
Sep 28, 2023 | 12.59 | 13.05 | 12.59 | 12.96 | 7,947,105 | +0.37(+2.91%) |
Sep 27, 2023 | 12.51 | 12.66 | 12.44 | 12.60 | 4,701,847 | +0.10(+0.77%) |
Sep 26, 2023 | 12.64 | 12.72 | 12.50 | 12.50 | 5,441,735 | -0.18(-1.44%) |
Sep 25, 2023 | 12.52 | 12.71 | 12.63 | 12.68 | 4,054,757 | +0.11(+0.84%) |
Sep 22, 2023 | 12.52 | 12.65 | 12.50 | 12.58 | 5,421,654 | +0.12(+0.93%) |
Sep 21, 2023 | 12.42 | 12.54 | 12.39 | 12.46 | 4,245,774 | -0.03(-0.23%) |
Sep 20, 2023 | 12.35 | 12.55 | 12.32 | 12.49 | 4,713,314 | +0.20(+1.65%) |
Sep 19, 2023 | 12.26 | 12.41 | 12.22 | 12.29 | 3,428,043 | +0.06(+0.47%) |
Sep 18, 2023 | 12.16 | 12.25 | 12.07 | 12.23 | 2,727,211 | +0.06(+0.47%) |
Sep 15, 2023 | 12.21 | 12.36 | 12.14 | 12.17 | 7,378,256 | -0.09(-0.71%) |
Sep 14, 2023 | 12.09 | 12.29 | 12.07 | 12.26 | 3,385,664 | +0.26(+2.21%) |
Sep 13, 2023 | 12.36 | 12.38 | 11.98 | 11.99 | 5,159,367 | -0.35(-2.84%) |
Sep 12, 2023 | 12.17 | 12.47 | 12.16 | 12.34 | 5,808,752 | +0.17(+1.40%) |
Sep 11, 2023 | 12.13 | 12.29 | 12.10 | 12.17 | 6,141,469 | +0.09(+0.70%) |
Sep 08, 2023 | 12.00 | 12.16 | 11.98 | 12.09 | 6,722,283 | +0.11(+0.95%) |
Sep 07, 2023 | 11.93 | 12.08 | 11.88 | 11.97 | 9,438,466 | +0.01(+0.08%) |
Sep 06, 2023 | 11.79 | 12.04 | 11.78 | 11.96 | 7,059,780 | +0.12(+1.04%) |
Sep 05, 2023 | 11.73 | 11.89 | 11.60 | 11.84 | 7,080,655 | +0.03(+0.24%) |
Sep 01, 2023 | 11.74 | 11.88 | 11.74 | 11.81 | 2,554,292 | +0.13(+1.13%) |
Aug 31, 2023 | 11.65 | 11.71 | 11.58 | 11.68 | 2,788,811 | +0.07(+0.57%) |
Aug 30, 2023 | 11.58 | 11.63 | 11.54 | 11.61 | 2,461,964 | +0.05(+0.41%) |
Aug 29, 2023 | 11.55 | 11.65 | 11.50 | 11.57 | 3,827,586 | +0.06(+0.49%) |
Aug 28, 2023 | 11.33 | 11.53 | 11.33 | 11.51 | 2,315,317 | +0.23(+2.01%) |
Aug 25, 2023 | 11.34 | 11.39 | 11.23 | 11.28 | 2,117,580 | +0.01(+0.08%) |
Aug 24, 2023 | 11.26 | 11.42 | 11.20 | 11.27 | 4,457,534 | +0.00(+0.00%) |
Aug 23, 2023 | 11.20 | 11.27 | 11.17 | 11.27 | 2,044,890 | +0.09(+0.85%) |
Aug 22, 2023 | 11.10 | 11.19 | 11.07 | 11.18 | 2,388,302 | +0.12(+1.11%) |
Aug 21, 2023 | 11.10 | 11.17 | 10.98 | 11.06 | 2,208,745 | -0.08(-0.68%) |
Aug 18, 2023 | 10.94 | 11.16 | 10.93 | 11.13 | 5,191,597 | +0.09(+0.86%) |
Aug 17, 2023 | 11.06 | 11.14 | 10.97 | 11.04 | 2,898,954 | +0.01(+0.09%) |
Aug 16, 2023 | 10.99 | 11.13 | 10.94 | 11.03 | 3,582,767 | +0.04(+0.34%) |
Aug 15, 2023 | 10.91 | 11.05 | 10.89 | 10.99 | 4,773,339 | +0.02(+0.17%) |
Aug 14, 2023 | 11.20 | 11.20 | 10.92 | 10.97 | 3,958,234 | -0.26(-2.36%) |
Aug 11, 2023 | 11.27 | 11.34 | 11.20 | 11.24 | 2,872,783 | -0.14(-1.25%) |
Aug 10, 2023 | 11.22 | 11.64 | 11.19 | 11.38 | 6,578,840 | +0.21(+1.86%) |
Aug 09, 2023 | 11.11 | 11.22 | 11.09 | 11.17 | 4,067,570 | +0.09(+0.77%) |
Aug 08, 2023 | 11.15 | 11.18 | 11.06 | 11.09 | 5,435,951 | -0.21(-1.84%) |
Aug 07, 2023 | 11.35 | 11.39 | 11.22 | 11.29 | 4,420,166 | +0.00(+0.00%) |
Aug 04, 2023 | 11.27 | 11.37 | 11.23 | 11.29 | 3,292,146 | +0.05(+0.42%) |
Aug 03, 2023 | 11.28 | 11.34 | 11.12 | 11.25 | 3,860,925 | -0.09(-0.83%) |
Aug 02, 2023 | 11.36 | 11.36 | 11.16 | 11.34 | 3,987,394 | -0.14(-1.24%) |
Aug 01, 2023 | 11.47 | 11.52 | 11.30 | 11.48 | 3,445,205 | -0.04(-0.33%) |
Jul 31, 2023 | 11.35 | 11.59 | 11.35 | 11.52 | 5,982,445 | +0.17(+1.50%) |
Jul 28, 2023 | 11.81 | 11.83 | 11.32 | 11.35 | 9,000,839 | -0.32(-2.75%) |
Jul 27, 2023 | 12.20 | 12.62 | 11.55 | 11.67 | 12,935,167 | -0.09(-0.80%) |
Jul 26, 2023 | 11.76 | 11.93 | 11.64 | 11.77 | 5,157,584 | -0.04(-0.32%) |
Jul 25, 2023 | 11.93 | 11.95 | 11.75 | 11.80 | 4,731,721 | -0.13(-1.11%) |
Jul 24, 2023 | 11.56 | 11.97 | 11.55 | 11.94 | 5,117,064 | +0.41(+3.53%) |
Jul 21, 2023 | 11.63 | 11.63 | 11.47 | 11.53 | 3,461,166 | -0.07(-0.57%) |
Jul 20, 2023 | 11.63 | 11.71 | 11.55 | 11.60 | 4,063,843 | -0.07(-0.57%) |
Jul 19, 2023 | 11.57 | 11.71 | 11.51 | 11.66 | 5,726,606 | +0.17(+1.48%) |
Jul 18, 2023 | 11.41 | 11.57 | 11.38 | 11.49 | 2,530,212 | +0.09(+0.83%) |
Jul 17, 2023 | 11.37 | 11.48 | 11.36 | 11.40 | 2,251,236 | -0.04(-0.33%) |
Jul 14, 2023 | 11.57 | 11.57 | 11.28 | 11.44 | 3,435,213 | -0.14(-1.23%) |
Jul 13, 2023 | 11.28 | 11.63 | 11.27 | 11.58 | 5,519,475 | +0.33(+2.94%) |
Jul 12, 2023 | 11.30 | 11.35 | 11.21 | 11.25 | 2,760,327 | +0.07(+0.59%) |
Jul 11, 2023 | 11.06 | 11.24 | 11.04 | 11.18 | 2,864,748 | +0.17(+1.55%) |
Jul 10, 2023 | 10.89 | 11.05 | 10.84 | 11.01 | 3,969,133 | +0.09(+0.87%) |
Jul 07, 2023 | 10.70 | 10.96 | 10.67 | 10.91 | 5,929,293 | +0.21(+1.94%) |
Jul 06, 2023 | 10.96 | 10.96 | 10.67 | 10.71 | 5,584,801 | -0.34(-3.08%) |
Jul 05, 2023 | 11.04 | 11.09 | 10.97 | 11.05 | 3,994,149 | -0.04(-0.34%) |
Jul 03, 2023 | 11.09 | 11.22 | 11.07 | 11.09 | 2,068,325 | -0.01(-0.09%) |
Jun 30, 2023 | 11.06 | 11.10 | 10.99 | 11.09 | 3,087,368 | +0.10(+0.95%) |
Jun 29, 2023 | 10.96 | 11.01 | 10.91 | 10.99 | 2,795,814 | +0.12(+1.13%) |
Jun 28, 2023 | 10.88 | 10.88 | 10.71 | 10.87 | 3,742,973 | -0.04(-0.35%) |
Jun 27, 2023 | 10.70 | 10.92 | 10.65 | 10.91 | 3,880,557 | +0.24(+2.22%) |
Jun 26, 2023 | 10.72 | 10.79 | 10.62 | 10.67 | 4,704,683 | -0.07(-0.62%) |
Jun 23, 2023 | 10.75 | 10.78 | 10.65 | 10.74 | 5,636,014 | -0.06(-0.53%) |
Jun 22, 2023 | 10.85 | 10.88 | 10.67 | 10.79 | 4,093,955 | -0.09(-0.87%) |
Jun 21, 2023 | 10.98 | 11.02 | 10.87 | 10.89 | 5,207,706 | -0.14(-1.29%) |
Jun 20, 2023 | 10.88 | 11.13 | 10.86 | 11.03 | 7,822,171 | +0.10(+0.95%) |
Jun 16, 2023 | 10.98 | 11.02 | 10.83 | 10.92 | 20,901,786 | -0.08(-0.69%) |
Jun 15, 2023 | 10.91 | 11.01 | 10.75 | 11.00 | 5,285,611 | -0.36(-3.20%) |
May 08, 2023 | 11.32 | 11.48 | 11.23 | 11.36 | 7,867,613 | +0.09(+0.82%) |
May 05, 2023 | 11.25 | 11.36 | 11.08 | 11.27 | 9,740,083 | +0.13(+1.17%) |
May 04, 2023 | 10.76 | 11.26 | 10.72 | 11.14 | 10,079,581 | +0.33(+3.09%) |
May 03, 2023 | 10.21 | 11.11 | 10.15 | 10.81 | 15,491,319 | +0.96(+9.80%) |
May 02, 2023 | 10.02 | 10.06 | 9.620 | 9.843 | 10,728,575 | -0.24(-2.39%) |
May 01, 2023 | 10.09 | 10.18 | 9.898 | 10.08 | 6,487,484 | -0.06(-0.55%) |
Apr 28, 2023 | 9.991 | 10.17 | 9.926 | 10.14 | 5,690,208 | +0.14(+1.39%) |
Apr 27, 2023 | 9.852 | 10.01 | 9.847 | 10.00 | 5,156,010 | +0.12(+1.22%) |
Apr 26, 2023 | 9.945 | 10.05 | 9.815 | 9.880 | 4,448,769 | -0.06(-0.65%) |
Apr 25, 2023 | 10.07 | 10.07 | 9.926 | 9.945 | 3,925,717 | -0.15(-1.47%) |
Apr 24, 2023 | 10.09 | 10.16 | 10.03 | 10.09 | 3,477,682 | +0.02(+0.18%) |
Apr 21, 2023 | 10.13 | 10.15 | 9.982 | 10.07 | 8,378,494 | -0.05(-0.46%) |
Apr 20, 2023 | 10.07 | 10.17 | 10.01 | 10.12 | 6,823,623 | +0.02(+0.18%) |
Apr 19, 2023 | 10.23 | 10.23 | 10.04 | 10.10 | 6,382,136 | -0.14(-1.36%) |
Apr 18, 2023 | 10.39 | 10.49 | 10.15 | 10.24 | 5,371,296 | -0.16(-1.52%) |
Apr 17, 2023 | 10.24 | 10.44 | 10.21 | 10.40 | 6,251,797 | +0.11(+1.08%) |
Apr 14, 2023 | 10.44 | 10.50 | 10.20 | 10.29 | 5,263,492 | -0.09(-0.89%) |
Apr 13, 2023 | 10.33 | 10.44 | 10.28 | 10.38 | 4,683,722 | +0.07(+0.72%) |
Apr 12, 2023 | 10.49 | 10.61 | 10.30 | 10.31 | 5,475,239 | -0.18(-1.68%) |
Apr 11, 2023 | 10.33 | 10.53 | 10.32 | 10.48 | 4,358,938 | +0.21(+2.08%) |
Apr 10, 2023 | 10.24 | 10.39 | 10.16 | 10.27 | 3,932,800 | +0.04(+0.36%) |
Apr 06, 2023 | 10.17 | 10.37 | 10.16 | 10.23 | 7,227,690 | +0.15(+1.47%) |
Apr 05, 2023 | 9.963 | 10.17 | 9.843 | 10.08 | 10,268,193 | +0.00(+0.00%) |
Apr 04, 2023 | 10.35 | 10.39 | 9.963 | 10.08 | 9,766,270 | -0.18(-1.72%) |
Apr 03, 2023 | 10.38 | 10.46 | 10.20 | 10.26 | 10,877,483 | -0.08(-0.81%) |
Mar 31, 2023 | 10.42 | 10.42 | 10.26 | 10.34 | 9,761,015 | +0.10(+1.00%) |
Mar 30, 2023 | 10.39 | 10.43 | 10.17 | 10.24 | 12,476,931 | -0.01(-0.09%) |
Mar 29, 2023 | 10.30 | 10.31 | 10.19 | 10.25 | 6,141,531 | +0.05(+0.45%) |
Mar 28, 2023 | 10.07 | 10.26 | 10.02 | 10.20 | 5,378,043 | +0.13(+1.29%) |
Mar 27, 2023 | 10.21 | 10.27 | 10.05 | 10.07 | 6,957,272 | +0.00(+0.00%) |
Mar 24, 2023 | 9.917 | 10.10 | 9.829 | 10.07 | 6,940,837 | +0.03(+0.28%) |
Mar 23, 2023 | 10.02 | 10.24 | 9.977 | 10.05 | 9,509,335 | +0.02(+0.18%) |
Mar 22, 2023 | 10.38 | 10.42 | 10.01 | 10.03 | 8,399,586 | -0.26(-2.52%) |
Mar 21, 2023 | 10.31 | 10.50 | 10.20 | 10.29 | 14,336,111 | +0.03(+0.27%) |
Mar 20, 2023 | 10.17 | 10.39 | 10.01 | 10.26 | 11,147,208 | +0.28(+2.79%) |
Mar 17, 2023 | 9.945 | 10.01 | 9.773 | 9.982 | 42,135,348 | +0.04(+0.37%) |
Mar 16, 2023 | 9.509 | 10.07 | 9.472 | 9.945 | 17,309,758 | +0.17(+1.76%) |
Mar 15, 2023 | 9.229 | 9.927 | 9.147 | 9.773 | 25,545,352 | +0.39(+4.16%) |
Mar 14, 2023 | 9.755 | 9.800 | 9.283 | 9.383 | 14,807,172 | -0.21(-2.18%) |
Mar 13, 2023 | 9.846 | 10.02 | 9.469 | 9.592 | 20,983,940 | -0.49(-4.86%) |
Mar 10, 2023 | 10.25 | 10.25 | 9.973 | 10.08 | 17,810,992 | -0.22(-2.11%) |
Mar 09, 2023 | 10.71 | 10.73 | 10.29 | 10.30 | 16,020,923 | -0.40(-3.73%) |
Mar 08, 2023 | 10.87 | 10.91 | 10.65 | 10.70 | 14,665,048 | -0.19(-1.75%) |
Mar 07, 2023 | 11.21 | 11.29 | 10.88 | 10.89 | 13,314,592 | -0.37(-3.30%) |
Mar 06, 2023 | 11.69 | 11.69 | 11.22 | 11.26 | 10,497,018 | -0.38(-3.27%) |
Mar 03, 2023 | 11.72 | 11.73 | 11.60 | 11.64 | 6,068,607 | -0.03(-0.23%) |
Mar 02, 2023 | 11.62 | 11.72 | 11.53 | 11.67 | 8,115,529 | +0.00(+0.00%) |
Mar 01, 2023 | 11.75 | 11.83 | 11.62 | 11.67 | 7,771,013 | -0.09(-0.77%) |
Feb 28, 2023 | 11.85 | 12.01 | 11.74 | 11.76 | 67,492,072 | -0.10(-0.84%) |
Feb 27, 2023 | 12.00 | 12.05 | 11.85 | 11.86 | 10,736,287 | -0.02(-0.15%) |
Feb 24, 2023 | 11.92 | 11.95 | 11.73 | 11.88 | 7,271,815 | -0.16(-1.36%) |
Feb 23, 2023 | 12.28 | 12.29 | 11.92 | 12.04 | 6,408,925 | -0.16(-1.34%) |
Feb 22, 2023 | 12.21 | 12.29 | 12.09 | 12.21 | 7,103,009 | -0.02(-0.15%) |
Feb 21, 2023 | 12.43 | 12.48 | 12.11 | 12.22 | 8,304,101 | -0.33(-2.60%) |
Feb 17, 2023 | 12.75 | 12.82 | 12.54 | 12.55 | 8,486,115 | -0.25(-1.91%) |
Feb 16, 2023 | 12.78 | 12.92 | 12.72 | 12.79 | 5,665,047 | -0.08(-0.63%) |
Feb 15, 2023 | 12.71 | 12.89 | 12.52 | 12.88 | 6,198,439 | +0.08(+0.64%) |
Feb 14, 2023 | 13.06 | 13.06 | 12.68 | 12.79 | 5,415,538 | -0.31(-2.36%) |
Feb 13, 2023 | 12.79 | 13.16 | 12.74 | 13.10 | 9,034,784 | +0.35(+2.78%) |
Feb 10, 2023 | 12.81 | 13.01 | 12.58 | 12.75 | 8,224,097 | -0.18(-1.40%) |
Feb 09, 2023 | 12.82 | 13.17 | 12.80 | 12.93 | 9,986,837 | +0.27(+2.15%) |
Feb 08, 2023 | 12.94 | 13.08 | 12.50 | 12.66 | 10,982,932 | +0.09(+0.72%) |
Feb 07, 2023 | 12.74 | 12.76 | 12.46 | 12.57 | 9,313,411 | -0.17(-1.35%) |
Feb 06, 2023 | 12.86 | 12.93 | 12.55 | 12.74 | 6,214,874 | -0.22(-1.68%) |
Feb 03, 2023 | 12.87 | 13.07 | 12.71 | 12.96 | 4,979,710 | -0.11(-0.83%) |
Feb 02, 2023 | 12.97 | 13.30 | 12.92 | 13.07 | 7,829,253 | +0.21(+1.62%) |
Feb 01, 2023 | 12.82 | 12.95 | 12.68 | 12.86 | 5,599,460 | +0.00(+0.00%) |
Jan 31, 2023 | 12.82 | 12.89 | 12.60 | 12.86 | 5,587,592 | +0.04(+0.28%) |
Jan 30, 2023 | 12.79 | 12.94 | 12.77 | 12.82 | 3,806,575 | -0.05(-0.35%) |
Jan 27, 2023 | 12.92 | 12.96 | 12.78 | 12.87 | 3,348,410 | -0.07(-0.56%) |
Jan 26, 2023 | 12.95 | 12.98 | 12.77 | 12.94 | 2,518,526 | +0.07(+0.56%) |
Jan 25, 2023 | 12.75 | 12.91 | 12.69 | 12.87 | 3,557,933 | +0.04(+0.28%) |
Jan 24, 2023 | 12.77 | 12.99 | 10.35 | 12.83 | 1,966,411 | -0.14(-1.05%) |
Jan 23, 2023 | 12.86 | 13.00 | 12.82 | 12.97 | 3,064,370 | +0.09(+0.71%) |
Jan 20, 2023 | 12.68 | 12.88 | 12.59 | 12.88 | 3,789,066 | +0.23(+1.79%) |
Jan 19, 2023 | 12.56 | 12.75 | 12.54 | 12.65 | 3,824,176 | +0.05(+0.36%) |
Jan 18, 2023 | 12.80 | 12.87 | 12.59 | 12.60 | 6,108,837 | -0.19(-1.49%) |
Jan 17, 2023 | 12.96 | 12.99 | 12.75 | 12.79 | 4,792,134 | -0.17(-1.33%) |
Jan 13, 2023 | 13.16 | 13.17 | 12.88 | 12.97 | 4,144,465 | -0.31(-2.32%) |
Jan 12, 2023 | 13.38 | 13.41 | 13.08 | 13.28 | 6,069,797 | -0.05(-0.41%) |
Jan 11, 2023 | 13.19 | 13.42 | 13.16 | 13.33 | 5,461,984 | +0.22(+1.66%) |
Jan 10, 2023 | 13.02 | 13.13 | 12.80 | 13.11 | 3,950,019 | +0.13(+0.98%) |
Jan 09, 2023 | 12.74 | 13.08 | 12.74 | 12.99 | 5,479,210 | +0.21(+1.63%) |
Jan 06, 2023 | 12.72 | 12.80 | 12.57 | 12.78 | 7,329,687 | +0.18(+1.44%) |
Jan 05, 2023 | 12.72 | 12.78 | 12.49 | 12.60 | 3,921,148 | -0.20(-1.56%) |
Jan 04, 2023 | 12.89 | 12.92 | 12.71 | 12.79 | 9,195,533 | +0.01(+0.07%) |
Jan 03, 2023 | 12.68 | 12.81 | 12.53 | 12.79 | 6,443,999 | +0.29(+2.32%) |
Dec 30, 2022 | 12.54 | 12.60 | 12.36 | 12.50 | 4,140,666 | -0.10(-0.79%) |
Dec 29, 2022 | 12.40 | 12.62 | 12.40 | 12.60 | 3,039,349 | +0.21(+1.68%) |
Dec 28, 2022 | 12.54 | 12.65 | 12.36 | 12.39 | 4,082,200 | -0.17(-1.37%) |
Dec 27, 2022 | 12.59 | 12.62 | 12.50 | 12.56 | 4,329,490 | +0.01(+0.07%) |
Dec 23, 2022 | 12.39 | 12.55 | 12.30 | 12.55 | 4,303,208 | +0.20(+1.62%) |
Dec 22, 2022 | 12.34 | 12.38 | 12.11 | 12.35 | 5,042,639 | -0.10(-0.80%) |
Dec 21, 2022 | 12.32 | 12.49 | 12.32 | 12.45 | 5,181,616 | +0.19(+1.55%) |
Dec 20, 2022 | 12.15 | 12.36 | 12.12 | 12.26 | 4,950,050 | +0.02(+0.15%) |
Dec 19, 2022 | 12.01 | 12.30 | 12.01 | 12.24 | 7,237,404 | +0.19(+1.58%) |
Dec 16, 2022 | 12.21 | 12.35 | 12.00 | 12.05 | 11,719,095 | -0.22(-1.81%) |
Dec 15, 2022 | 12.45 | 12.52 | 12.07 | 12.27 | 6,914,236 | -0.31(-2.48%) |
Dec 14, 2022 | 12.53 | 12.69 | 12.44 | 12.59 | 5,881,811 | -0.03(-0.21%) |
Dec 13, 2022 | 12.86 | 12.99 | 12.50 | 12.61 | 5,731,152 | +0.02(+0.14%) |
Dec 12, 2022 | 12.46 | 12.67 | 12.25 | 12.59 | 6,246,007 | +0.12(+1.00%) |
Dec 09, 2022 | 12.33 | 12.56 | 12.31 | 12.47 | 6,606,243 | +0.06(+0.50%) |
Dec 08, 2022 | 12.30 | 12.55 | 12.24 | 12.41 | 5,600,454 | +0.12(+1.02%) |
Dec 07, 2022 | 12.27 | 12.41 | 12.18 | 12.28 | 5,943,306 | -0.06(-0.51%) |
Dec 06, 2022 | 12.56 | 12.62 | 12.11 | 12.34 | 6,628,949 | -0.28(-2.19%) |
Dec 05, 2022 | 12.73 | 12.77 | 12.52 | 12.62 | 4,332,095 | -0.26(-2.01%) |
Dec 02, 2022 | 12.77 | 12.97 | 12.76 | 12.88 | 3,591,498 | -0.03(-0.21%) |