Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.75 | 12.79 | 12.17 | 12.39 | 1,102,184 | -0.27(-2.12%) |
Feb 28, 2024 | 12.42 | 13.00 | 12.28 | 12.66 | 649,047 | +0.27(+2.17%) |
Feb 27, 2024 | 12.24 | 12.70 | 12.23 | 12.39 | 775,695 | +0.00(+0.00%) |
Feb 26, 2024 | 12.34 | 12.76 | 12.19 | 12.39 | 787,197 | +0.20(+1.63%) |
Feb 23, 2024 | 12.38 | 12.49 | 11.91 | 12.19 | 972,042 | -0.38(-3.01%) |
Feb 22, 2024 | 12.72 | 12.89 | 12.40 | 12.57 | 939,916 | -0.13(-1.06%) |
Feb 21, 2024 | 12.71 | 12.72 | 12.32 | 12.71 | 755,004 | -0.01(-0.08%) |
Feb 20, 2024 | 12.74 | 12.93 | 12.50 | 12.72 | 704,246 | -0.09(-0.70%) |
Feb 16, 2024 | 13.03 | 13.40 | 12.80 | 12.81 | 1,115,500 | -0.29(-2.20%) |
Feb 15, 2024 | 13.84 | 13.94 | 12.95 | 13.09 | 1,077,155 | -0.72(-5.24%) |
Feb 14, 2024 | 14.20 | 14.26 | 13.59 | 13.82 | 1,033,389 | -0.13(-0.92%) |
Feb 13, 2024 | 14.05 | 14.15 | 13.49 | 13.95 | 1,643,182 | -0.78(-5.32%) |
Feb 12, 2024 | 14.97 | 15.33 | 14.59 | 14.73 | 1,541,941 | -0.13(-0.87%) |
Feb 09, 2024 | 14.76 | 15.30 | 14.36 | 14.86 | 2,144,393 | +0.17(+1.15%) |
Feb 08, 2024 | 13.53 | 14.74 | 13.43 | 14.69 | 2,001,900 | +1.21(+8.97%) |
Feb 07, 2024 | 13.40 | 13.99 | 13.14 | 13.48 | 1,411,288 | +0.13(+0.97%) |
Feb 06, 2024 | 13.37 | 13.84 | 12.97 | 13.35 | 2,191,909 | +0.04(+0.30%) |
Feb 05, 2024 | 12.87 | 13.73 | 11.94 | 13.31 | 5,166,612 | +1.81(+15.78%) |
Feb 02, 2024 | 10.91 | 11.77 | 10.64 | 11.50 | 5,391,141 | +0.48(+4.32%) |
Feb 01, 2024 | 10.77 | 11.08 | 10.73 | 11.02 | 1,070,978 | +0.31(+2.87%) |
Jan 31, 2024 | 11.53 | 11.53 | 10.68 | 10.71 | 1,535,604 | -0.85(-7.37%) |
Jan 30, 2024 | 11.66 | 11.70 | 11.35 | 11.57 | 928,742 | -0.06(-0.51%) |
Jan 29, 2024 | 11.55 | 11.73 | 11.25 | 11.63 | 1,576,008 | +0.04(+0.34%) |
Jan 26, 2024 | 12.22 | 12.33 | 11.59 | 11.59 | 810,190 | -0.54(-4.42%) |
Jan 25, 2024 | 11.91 | 12.14 | 11.64 | 12.12 | 951,747 | +0.55(+4.71%) |
Jan 24, 2024 | 11.78 | 11.89 | 11.39 | 11.58 | 794,834 | -0.05(-0.43%) |
Jan 23, 2024 | 12.01 | 12.47 | 11.58 | 11.63 | 932,916 | -0.17(-1.43%) |
Jan 22, 2024 | 12.12 | 12.50 | 11.60 | 11.79 | 1,055,430 | -0.33(-2.70%) |
Jan 19, 2024 | 12.03 | 12.19 | 11.75 | 12.12 | 706,148 | +0.09(+0.74%) |
Jan 18, 2024 | 11.77 | 12.04 | 11.73 | 12.03 | 623,030 | +0.35(+2.97%) |
Jan 17, 2024 | 11.99 | 12.14 | 11.38 | 11.69 | 1,074,866 | -0.50(-4.07%) |
Jan 16, 2024 | 11.63 | 12.32 | 11.61 | 12.18 | 1,137,258 | +0.41(+3.45%) |
Jan 12, 2024 | 12.19 | 12.31 | 11.44 | 11.78 | 1,351,504 | -0.29(-2.38%) |
Jan 11, 2024 | 12.22 | 12.33 | 11.78 | 12.06 | 1,217,508 | -0.24(-1.93%) |
Jan 10, 2024 | 12.57 | 12.96 | 11.98 | 12.30 | 1,796,753 | -0.42(-3.27%) |
Jan 09, 2024 | 13.42 | 13.47 | 12.27 | 12.72 | 2,586,124 | -0.82(-6.08%) |
Jan 08, 2024 | 13.62 | 13.90 | 13.46 | 13.54 | 1,184,300 | -0.22(-1.58%) |
Jan 05, 2024 | 13.18 | 13.87 | 13.13 | 13.76 | 888,690 | +0.43(+3.20%) |
Jan 04, 2024 | 13.81 | 13.81 | 13.17 | 13.33 | 1,113,199 | -0.38(-2.75%) |
Jan 03, 2024 | 14.38 | 14.89 | 13.55 | 13.71 | 1,500,870 | -0.79(-5.47%) |
Jan 02, 2024 | 14.13 | 15.25 | 13.97 | 14.50 | 2,536,933 | +0.47(+3.32%) |
Dec 29, 2023 | 14.18 | 14.23 | 13.80 | 14.04 | 1,687,825 | +0.11(+0.78%) |
Dec 28, 2023 | 13.98 | 14.34 | 13.67 | 13.93 | 1,578,878 | +0.21(+1.52%) |
Dec 27, 2023 | 13.45 | 13.81 | 13.24 | 13.72 | 1,662,331 | +0.42(+3.13%) |
Dec 26, 2023 | 12.84 | 13.38 | 12.74 | 13.30 | 963,568 | +0.59(+4.68%) |
Dec 22, 2023 | 12.19 | 13.10 | 12.19 | 12.71 | 1,346,702 | +0.53(+4.31%) |
Dec 21, 2023 | 11.63 | 12.19 | 11.45 | 12.18 | 914,247 | +0.77(+6.78%) |
Dec 20, 2023 | 11.53 | 11.77 | 11.41 | 11.41 | 601,915 | -0.12(-1.03%) |
Dec 19, 2023 | 11.52 | 11.74 | 11.36 | 11.53 | 1,801,872 | +0.31(+2.74%) |
Dec 18, 2023 | 11.31 | 11.38 | 10.94 | 11.22 | 3,247,487 | -0.16(-1.39%) |
Dec 15, 2023 | 11.81 | 11.84 | 11.32 | 11.38 | 2,970,155 | -0.38(-3.20%) |
Dec 14, 2023 | 11.94 | 12.23 | 11.61 | 11.76 | 1,553,353 | +0.09(+0.76%) |
Dec 13, 2023 | 11.23 | 11.68 | 11.06 | 11.67 | 1,112,977 | +0.41(+3.61%) |
Dec 12, 2023 | 11.26 | 11.33 | 11.05 | 11.26 | 771,890 | +0.10(+0.89%) |
Dec 11, 2023 | 10.86 | 11.21 | 10.75 | 11.16 | 803,116 | +0.24(+2.18%) |
Dec 08, 2023 | 10.80 | 11.02 | 10.76 | 10.92 | 728,106 | +0.18(+1.66%) |
Dec 07, 2023 | 10.40 | 10.79 | 10.40 | 10.74 | 806,601 | +0.27(+2.55%) |
Dec 06, 2023 | 10.70 | 10.91 | 10.43 | 10.48 | 517,833 | -0.09(-0.84%) |
Dec 05, 2023 | 10.65 | 10.70 | 10.47 | 10.57 | 644,937 | -0.15(-1.39%) |
Dec 04, 2023 | 10.52 | 10.77 | 10.51 | 10.71 | 755,773 | +0.02(+0.19%) |
Dec 01, 2023 | 10.19 | 10.70 | 10.06 | 10.69 | 587,540 | +0.51(+4.96%) |
Nov 30, 2023 | 10.42 | 10.42 | 10.14 | 10.19 | 783,223 | -0.29(-2.74%) |
Nov 29, 2023 | 10.70 | 10.86 | 10.45 | 10.48 | 743,041 | -0.06(-0.56%) |
Nov 28, 2023 | 10.58 | 10.66 | 10.40 | 10.54 | 477,662 | -0.08(-0.75%) |
Nov 27, 2023 | 10.48 | 10.75 | 10.45 | 10.62 | 439,000 | +0.07(+0.66%) |
Nov 24, 2023 | 10.71 | 10.75 | 10.49 | 10.55 | 317,137 | -0.17(-1.57%) |
Nov 22, 2023 | 10.55 | 10.84 | 10.53 | 10.71 | 540,247 | +0.24(+2.27%) |
Nov 21, 2023 | 10.55 | 10.67 | 10.30 | 10.48 | 599,377 | -0.06(-0.56%) |
Nov 20, 2023 | 10.64 | 10.74 | 10.40 | 10.54 | 879,782 | -0.07(-0.65%) |
Nov 17, 2023 | 10.33 | 10.72 | 10.19 | 10.61 | 976,656 | +0.35(+3.38%) |
Nov 16, 2023 | 10.44 | 10.47 | 10.22 | 10.26 | 674,945 | -0.30(-2.82%) |
Nov 15, 2023 | 10.80 | 11.03 | 10.51 | 10.56 | 923,705 | -0.25(-2.29%) |
Nov 14, 2023 | 10.37 | 10.85 | 10.32 | 10.80 | 1,046,244 | +0.63(+6.24%) |
Nov 13, 2023 | 10.14 | 10.36 | 10.08 | 10.17 | 1,009,175 | +0.04(+0.39%) |
Nov 10, 2023 | 10.11 | 10.31 | 9.991 | 10.13 | 1,092,250 | -0.02(-0.20%) |
Nov 09, 2023 | 10.28 | 10.48 | 10.13 | 10.15 | 1,172,022 | -0.26(-2.48%) |
Nov 08, 2023 | 10.85 | 10.85 | 10.36 | 10.41 | 1,250,514 | -0.22(-2.05%) |
Nov 07, 2023 | 9.317 | 10.66 | 8.772 | 10.63 | 2,375,783 | +1.41(+15.27%) |
Nov 06, 2023 | 9.555 | 9.634 | 9.208 | 9.218 | 1,685,249 | -0.48(-4.91%) |
Nov 03, 2023 | 9.941 | 10.20 | 9.634 | 9.694 | 2,003,114 | -0.12(-1.21%) |
Nov 02, 2023 | 9.624 | 9.956 | 9.595 | 9.813 | 1,404,713 | +0.27(+2.80%) |
Nov 01, 2023 | 10.00 | 10.10 | 9.476 | 9.545 | 1,395,195 | -0.46(-4.56%) |
Oct 31, 2023 | 10.35 | 10.47 | 9.951 | 10.00 | 1,045,079 | -0.41(-3.90%) |
Oct 30, 2023 | 10.42 | 10.47 | 10.22 | 10.41 | 969,186 | +0.16(+1.55%) |
Oct 27, 2023 | 10.74 | 10.74 | 10.25 | 10.25 | 1,577,385 | -0.46(-4.26%) |
Oct 26, 2023 | 10.77 | 10.86 | 10.15 | 10.70 | 2,682,482 | +0.02(+0.19%) |
Oct 25, 2023 | 10.81 | 10.98 | 10.64 | 10.68 | 1,821,483 | -0.19(-1.73%) |
Oct 24, 2023 | 10.93 | 11.03 | 10.63 | 10.87 | 1,404,827 | -0.01(-0.09%) |
Oct 23, 2023 | 10.89 | 11.10 | 10.63 | 10.88 | 2,743,506 | -0.21(-1.88%) |
Oct 20, 2023 | 11.43 | 11.93 | 11.04 | 11.09 | 4,088,357 | +0.29(+2.66%) |
Oct 19, 2023 | 10.86 | 10.94 | 10.61 | 10.80 | 1,001,898 | -0.06(-0.55%) |
Oct 18, 2023 | 10.86 | 11.00 | 10.75 | 10.86 | 1,395,355 | +0.01(+0.09%) |
Oct 17, 2023 | 10.95 | 11.13 | 10.77 | 10.85 | 1,474,853 | -0.33(-2.93%) |
Oct 16, 2023 | 10.51 | 11.41 | 10.47 | 11.18 | 1,943,169 | +0.75(+7.22%) |
Oct 13, 2023 | 9.981 | 10.45 | 9.971 | 10.43 | 1,391,421 | +0.53(+5.31%) |
Oct 12, 2023 | 11.01 | 11.01 | 9.713 | 9.902 | 3,676,647 | -1.09(-9.92%) |
Oct 11, 2023 | 11.40 | 11.53 | 10.72 | 10.99 | 1,637,376 | -0.40(-3.48%) |
Oct 10, 2023 | 11.40 | 11.55 | 11.13 | 11.39 | 1,622,761 | +0.21(+1.86%) |
Oct 09, 2023 | 11.28 | 11.43 | 11.11 | 11.18 | 1,198,367 | -0.10(-0.88%) |
Oct 06, 2023 | 10.75 | 11.32 | 10.73 | 11.28 | 2,517,093 | +0.36(+3.27%) |
Oct 05, 2023 | 10.15 | 10.97 | 10.14 | 10.92 | 3,559,291 | +0.73(+7.20%) |
Oct 04, 2023 | 9.694 | 10.19 | 9.647 | 10.19 | 2,477,708 | +0.53(+5.44%) |
Oct 03, 2023 | 9.733 | 9.753 | 9.485 | 9.664 | 2,407,373 | -0.13(-1.32%) |
Oct 02, 2023 | 9.644 | 9.842 | 9.485 | 9.793 | 2,522,688 | +0.26(+2.70%) |
Sep 29, 2023 | 9.545 | 9.674 | 9.471 | 9.535 | 2,150,493 | +0.10(+1.05%) |
Sep 28, 2023 | 9.158 | 9.560 | 9.158 | 9.436 | 1,966,029 | +0.28(+3.03%) |
Sep 27, 2023 | 9.069 | 9.262 | 9.030 | 9.158 | 2,270,347 | +0.14(+1.54%) |
Sep 26, 2023 | 9.525 | 9.565 | 9.010 | 9.020 | 3,298,923 | -0.56(-5.80%) |
Sep 25, 2023 | 9.624 | 9.723 | 9.490 | 9.575 | 2,492,163 | -0.15(-1.53%) |
Sep 22, 2023 | 10.46 | 10.62 | 9.723 | 9.723 | 3,416,492 | -0.70(-6.75%) |
Sep 21, 2023 | 10.48 | 10.69 | 10.40 | 10.43 | 2,225,233 | -0.15(-1.41%) |
Sep 20, 2023 | 10.27 | 10.80 | 10.17 | 10.58 | 1,844,588 | +0.40(+3.90%) |
Sep 19, 2023 | 10.49 | 10.60 | 10.12 | 10.18 | 1,902,341 | -0.37(-3.48%) |
Sep 18, 2023 | 10.54 | 10.93 | 10.52 | 10.55 | 1,835,550 | -0.07(-0.65%) |
Sep 15, 2023 | 10.46 | 10.85 | 10.46 | 10.62 | 3,248,836 | +0.25(+2.39%) |
Sep 14, 2023 | 10.38 | 10.44 | 10.08 | 10.37 | 2,169,952 | +0.08(+0.77%) |
Sep 13, 2023 | 10.29 | 10.74 | 10.20 | 10.29 | 2,899,475 | -0.09(-0.86%) |
Sep 12, 2023 | 10.33 | 10.44 | 9.623 | 10.38 | 5,042,558 | -0.16(-1.51%) |
Sep 11, 2023 | 10.66 | 11.49 | 10.19 | 10.54 | 5,511,111 | +0.50(+4.94%) |
Sep 08, 2023 | 10.45 | 10.46 | 9.941 | 10.04 | 3,936,752 | -0.36(-3.43%) |
Sep 07, 2023 | 10.60 | 10.60 | 10.24 | 10.40 | 2,519,921 | -0.18(-1.69%) |
Sep 06, 2023 | 10.65 | 10.76 | 10.46 | 10.58 | 1,599,910 | -0.15(-1.39%) |
Sep 05, 2023 | 10.96 | 11.01 | 10.64 | 10.72 | 1,732,644 | -0.24(-2.17%) |
Sep 01, 2023 | 10.93 | 10.98 | 10.90 | 10.96 | 1,005,664 | +0.06(+0.54%) |
Aug 31, 2023 | 11.18 | 11.18 | 10.89 | 10.90 | 970,173 | -0.19(-1.70%) |
Aug 30, 2023 | 10.96 | 11.22 | 10.95 | 11.09 | 691,590 | +0.17(+1.54%) |
Aug 29, 2023 | 10.98 | 11.10 | 10.91 | 10.92 | 692,352 | -0.04(-0.36%) |
Aug 28, 2023 | 10.78 | 11.11 | 10.70 | 10.96 | 1,112,747 | +0.17(+1.56%) |
Aug 25, 2023 | 10.38 | 10.91 | 10.34 | 10.79 | 2,454,468 | +0.44(+4.21%) |
Aug 24, 2023 | 10.32 | 10.46 | 10.25 | 10.36 | 950,254 | -0.11(-1.04%) |
Aug 23, 2023 | 10.42 | 10.48 | 10.13 | 10.47 | 1,096,501 | -0.04(-0.38%) |
Aug 22, 2023 | 10.56 | 10.64 | 10.44 | 10.51 | 1,155,117 | +0.13(+1.24%) |
Aug 21, 2023 | 10.74 | 10.88 | 10.18 | 10.38 | 1,514,564 | -0.28(-2.61%) |
Aug 18, 2023 | 10.52 | 10.67 | 10.20 | 10.66 | 2,401,051 | +0.04(+0.37%) |
Aug 17, 2023 | 10.95 | 10.99 | 10.61 | 10.62 | 716,946 | -0.32(-2.90%) |
Aug 16, 2023 | 11.10 | 11.19 | 10.93 | 10.93 | 1,121,225 | -0.25(-2.22%) |
Aug 15, 2023 | 11.46 | 11.50 | 11.15 | 11.18 | 884,525 | -0.36(-3.09%) |
Aug 14, 2023 | 11.63 | 11.74 | 11.44 | 11.54 | 771,865 | -0.10(-0.85%) |
Aug 11, 2023 | 11.34 | 11.65 | 11.19 | 11.64 | 1,228,201 | +0.27(+2.35%) |
Aug 10, 2023 | 12.00 | 12.11 | 11.28 | 11.37 | 1,133,332 | -0.61(-5.13%) |
Aug 09, 2023 | 12.15 | 12.18 | 11.96 | 11.98 | 1,063,005 | -0.09(-0.74%) |
Aug 08, 2023 | 11.81 | 12.08 | 11.71 | 12.07 | 914,378 | +0.14(+1.16%) |
Aug 07, 2023 | 11.96 | 11.96 | 11.72 | 11.93 | 905,633 | +0.09(+0.75%) |
Aug 04, 2023 | 11.78 | 12.05 | 11.73 | 11.84 | 1,131,759 | +0.17(+1.44%) |
Aug 03, 2023 | 11.61 | 11.89 | 11.52 | 11.68 | 1,061,387 | -0.13(-1.09%) |
Aug 02, 2023 | 11.85 | 11.96 | 11.52 | 11.80 | 1,003,762 | -0.15(-1.24%) |
Aug 01, 2023 | 11.95 | 12.16 | 11.74 | 11.95 | 1,103,385 | -0.07(-0.58%) |
Jul 31, 2023 | 11.73 | 12.27 | 11.65 | 12.02 | 1,631,943 | +0.58(+5.11%) |
Jul 28, 2023 | 11.39 | 11.55 | 11.29 | 11.44 | 954,246 | +0.06(+0.52%) |
Jul 27, 2023 | 11.30 | 11.57 | 11.30 | 11.38 | 1,032,754 | +0.05(+0.44%) |
Jul 26, 2023 | 11.50 | 11.66 | 11.28 | 11.33 | 1,390,598 | -0.16(-1.38%) |
Jul 25, 2023 | 11.28 | 11.59 | 11.23 | 11.49 | 1,162,442 | +0.24(+2.11%) |
Jul 24, 2023 | 11.37 | 11.43 | 11.10 | 11.25 | 1,525,544 | -0.16(-1.39%) |
Jul 21, 2023 | 11.36 | 11.49 | 11.13 | 11.41 | 1,509,911 | +0.19(+1.68%) |
Jul 20, 2023 | 10.77 | 11.35 | 10.77 | 11.22 | 2,193,217 | +0.50(+4.62%) |
Jul 19, 2023 | 10.43 | 10.80 | 10.36 | 10.72 | 3,346,991 | +0.44(+4.24%) |
Jul 18, 2023 | 11.16 | 11.18 | 10.25 | 10.29 | 3,933,127 | -0.97(-8.63%) |
Jul 17, 2023 | 11.50 | 11.55 | 11.21 | 11.26 | 1,139,087 | -0.27(-2.32%) |
Jul 14, 2023 | 11.64 | 11.70 | 11.51 | 11.53 | 885,767 | -0.15(-1.27%) |
Jul 13, 2023 | 11.62 | 11.86 | 11.53 | 11.68 | 1,449,449 | +0.15(+1.29%) |
Jul 12, 2023 | 11.65 | 11.70 | 11.51 | 11.53 | 1,268,475 | +0.04(+0.35%) |
Jul 11, 2023 | 11.47 | 11.67 | 11.42 | 11.49 | 2,399,087 | +0.08(+0.69%) |
Jul 10, 2023 | 11.13 | 11.59 | 11.08 | 11.41 | 1,711,678 | +0.21(+1.86%) |
Jul 07, 2023 | 10.98 | 11.31 | 10.96 | 11.20 | 1,311,264 | +0.24(+2.17%) |
Jul 06, 2023 | 11.12 | 11.21 | 10.95 | 10.96 | 1,374,310 | -0.32(-2.81%) |
Jul 05, 2023 | 11.23 | 11.28 | 11.03 | 11.28 | 1,755,876 | +0.05(+0.44%) |
Jul 03, 2023 | 11.47 | 11.56 | 11.18 | 11.23 | 1,320,068 | -0.31(-2.66%) |
Jun 30, 2023 | 11.28 | 11.57 | 11.28 | 11.54 | 2,311,714 | +0.25(+2.19%) |
Jun 29, 2023 | 11.25 | 11.44 | 11.21 | 11.29 | 2,864,262 | +0.09(+0.80%) |
Jun 28, 2023 | 11.32 | 11.40 | 11.17 | 11.20 | 1,442,847 | -0.16(-1.40%) |
Jun 27, 2023 | 11.70 | 11.70 | 11.32 | 11.36 | 1,561,989 | -0.21(-1.80%) |
Jun 26, 2023 | 11.43 | 11.73 | 11.30 | 11.57 | 1,996,655 | +0.05(+0.43%) |
Jun 23, 2023 | 11.44 | 11.64 | 11.44 | 11.52 | 2,751,175 | -0.10(-0.85%) |
Jun 22, 2023 | 11.66 | 11.80 | 11.52 | 11.62 | 1,900,461 | -0.06(-0.51%) |
Jun 21, 2023 | 11.27 | 11.79 | 11.23 | 11.68 | 2,550,349 | +0.40(+3.52%) |
Jun 20, 2023 | 11.85 | 11.97 | 11.07 | 11.28 | 2,361,933 | -0.65(-5.48%) |
Jun 16, 2023 | 12.48 | 12.49 | 11.89 | 11.93 | 1,640,186 | -0.42(-3.37%) |
Jun 15, 2023 | 12.29 | 12.52 | 12.25 | 12.35 | 1,049,468 | -0.06(-0.48%) |
Jun 14, 2023 | 12.46 | 12.52 | 12.29 | 12.41 | 1,185,159 | +0.00(+0.00%) |
Jun 13, 2023 | 12.16 | 12.55 | 12.16 | 12.41 | 1,159,187 | +0.28(+2.29%) |
Jun 12, 2023 | 11.91 | 12.29 | 11.81 | 12.13 | 1,673,795 | +0.27(+2.26%) |
Jun 09, 2023 | 12.11 | 12.35 | 11.85 | 11.86 | 1,635,964 | -0.24(-1.97%) |
Jun 08, 2023 | 12.21 | 12.32 | 11.90 | 12.10 | 1,898,468 | +0.03(+0.25%) |
Jun 07, 2023 | 12.38 | 12.47 | 12.02 | 12.07 | 2,076,632 | -0.28(-2.25%) |
Jun 06, 2023 | 12.32 | 12.64 | 12.23 | 12.35 | 1,581,271 | -0.12(-0.95%) |
Jun 05, 2023 | 12.24 | 13.15 | 11.95 | 12.47 | 3,892,269 | +0.97(+8.45%) |
Jun 02, 2023 | 11.54 | 11.81 | 11.40 | 11.50 | 3,120,085 | +0.27(+2.38%) |
Jun 01, 2023 | 11.33 | 11.54 | 11.10 | 11.23 | 1,925,322 | -0.13(-1.13%) |
May 31, 2023 | 11.41 | 11.53 | 11.24 | 11.36 | 1,821,684 | -0.09(-0.78%) |
May 30, 2023 | 11.89 | 11.98 | 11.23 | 11.45 | 2,324,082 | -0.41(-3.43%) |
May 26, 2023 | 12.10 | 12.13 | 11.79 | 11.85 | 1,366,008 | -0.17(-1.40%) |
May 25, 2023 | 11.92 | 12.13 | 11.54 | 12.02 | 2,724,374 | +0.03(+0.25%) |
May 24, 2023 | 11.89 | 12.05 | 11.62 | 11.99 | 1,879,116 | -0.01(-0.08%) |
May 23, 2023 | 11.84 | 12.23 | 11.79 | 12.00 | 2,666,834 | +0.31(+2.63%) |
May 22, 2023 | 11.47 | 11.80 | 11.40 | 11.70 | 3,020,750 | +0.30(+2.61%) |
May 19, 2023 | 11.66 | 11.66 | 11.22 | 11.40 | 4,493,720 | -0.21(-1.79%) |
May 18, 2023 | 13.23 | 13.23 | 10.91 | 11.61 | 11,695,634 | -2.33(-16.71%) |
May 17, 2023 | 13.75 | 14.08 | 13.57 | 13.94 | 1,921,239 | +0.29(+2.11%) |
May 16, 2023 | 13.36 | 13.79 | 13.26 | 13.65 | 1,783,986 | +0.22(+1.62%) |
May 15, 2023 | 12.92 | 13.75 | 12.92 | 13.43 | 2,327,626 | +0.50(+3.83%) |
May 12, 2023 | 13.28 | 13.38 | 12.85 | 12.93 | 2,266,809 | -0.28(-2.10%) |
May 11, 2023 | 13.64 | 13.89 | 12.33 | 13.21 | 3,933,106 | -0.55(-3.96%) |
May 10, 2023 | 13.95 | 14.10 | 13.01 | 13.76 | 2,247,881 | -0.05(-0.36%) |
May 09, 2023 | 13.97 | 14.10 | 13.80 | 13.81 | 1,344,627 | -0.25(-1.76%) |
May 08, 2023 | 14.12 | 14.27 | 13.97 | 14.05 | 556,392 | -0.05(-0.35%) |
May 05, 2023 | 14.07 | 14.21 | 13.92 | 14.10 | 594,705 | +0.29(+2.08%) |
May 04, 2023 | 14.05 | 14.07 | 13.73 | 13.82 | 646,120 | -0.28(-1.97%) |
May 03, 2023 | 14.22 | 14.38 | 14.06 | 14.09 | 703,989 | -0.10(-0.70%) |
May 02, 2023 | 14.54 | 14.61 | 14.19 | 14.19 | 825,382 | -0.42(-2.85%) |
May 01, 2023 | 14.51 | 14.85 | 14.44 | 14.61 | 858,774 | +0.11(+0.75%) |
Apr 28, 2023 | 14.12 | 14.62 | 14.12 | 14.50 | 924,730 | +0.25(+1.74%) |
Apr 27, 2023 | 14.12 | 14.47 | 14.12 | 14.25 | 808,425 | +0.12(+0.84%) |
Apr 26, 2023 | 14.76 | 14.84 | 14.08 | 14.13 | 818,833 | -0.68(-4.62%) |
Apr 25, 2023 | 14.85 | 14.91 | 14.67 | 14.82 | 1,222,814 | -0.17(-1.12%) |
Apr 24, 2023 | 14.88 | 15.05 | 14.65 | 14.99 | 904,830 | +0.08(+0.53%) |
Apr 21, 2023 | 15.26 | 15.30 | 14.84 | 14.91 | 657,987 | -0.46(-2.97%) |
Apr 20, 2023 | 15.46 | 15.54 | 15.21 | 15.36 | 922,581 | -0.20(-1.27%) |
Apr 19, 2023 | 15.36 | 16.06 | 15.36 | 15.56 | 1,872,100 | +0.49(+3.22%) |
Apr 18, 2023 | 14.98 | 15.20 | 14.89 | 15.08 | 825,798 | +0.28(+1.88%) |
Apr 17, 2023 | 14.64 | 14.81 | 14.52 | 14.80 | 931,984 | +0.23(+1.56%) |
Apr 14, 2023 | 14.67 | 14.83 | 14.52 | 14.57 | 707,208 | -0.13(-0.88%) |
Apr 13, 2023 | 14.87 | 15.02 | 14.65 | 14.70 | 961,622 | -0.09(-0.60%) |
Apr 12, 2023 | 15.08 | 15.24 | 14.70 | 14.79 | 1,932,398 | -0.26(-1.71%) |
Apr 11, 2023 | 15.21 | 15.37 | 15.00 | 15.05 | 789,028 | -0.13(-0.85%) |
Apr 10, 2023 | 15.46 | 15.67 | 15.17 | 15.17 | 792,426 | -0.36(-2.30%) |
Apr 06, 2023 | 15.68 | 15.72 | 15.23 | 15.53 | 991,879 | -0.15(-0.95%) |
Apr 05, 2023 | 15.98 | 15.98 | 15.17 | 15.68 | 1,078,021 | -0.44(-2.71%) |
Apr 04, 2023 | 16.30 | 16.38 | 15.90 | 16.12 | 626,517 | -0.10(-0.61%) |
Apr 03, 2023 | 16.76 | 16.76 | 15.97 | 16.22 | 790,716 | -0.58(-3.48%) |
Mar 31, 2023 | 16.68 | 16.84 | 16.47 | 16.80 | 987,043 | +0.29(+1.74%) |
Mar 30, 2023 | 16.71 | 16.84 | 16.30 | 16.51 | 1,332,318 | -0.12(-0.71%) |
Mar 29, 2023 | 16.38 | 16.65 | 16.05 | 16.63 | 1,461,099 | +0.38(+2.32%) |
Mar 28, 2023 | 15.52 | 16.27 | 15.49 | 16.26 | 2,990,516 | +1.19(+7.89%) |
Mar 27, 2023 | 14.82 | 15.14 | 14.68 | 15.07 | 1,130,738 | +0.36(+2.43%) |
Mar 24, 2023 | 14.54 | 14.74 | 14.25 | 14.71 | 1,324,768 | +0.07(+0.47%) |
Mar 23, 2023 | 14.59 | 14.66 | 14.26 | 14.64 | 2,061,856 | +0.11(+0.75%) |
Mar 22, 2023 | 15.04 | 15.04 | 14.52 | 14.53 | 1,396,898 | -0.44(-2.91%) |
Mar 21, 2023 | 15.14 | 15.15 | 14.78 | 14.97 | 1,409,717 | +0.11(+0.73%) |
Mar 20, 2023 | 14.90 | 15.37 | 14.82 | 14.86 | 2,405,538 | -0.10(-0.66%) |
Mar 17, 2023 | 14.87 | 15.19 | 14.62 | 14.96 | 2,746,282 | -0.84(-5.33%) |
Mar 16, 2023 | 15.40 | 16.00 | 15.24 | 15.80 | 1,028,796 | +0.14(+0.89%) |
Mar 15, 2023 | 15.57 | 15.73 | 15.16 | 15.66 | 1,377,545 | -0.31(-1.92%) |
Mar 14, 2023 | 16.21 | 16.40 | 15.88 | 15.97 | 1,395,676 | +0.27(+1.70%) |
Mar 13, 2023 | 15.69 | 15.99 | 15.48 | 15.70 | 1,313,496 | -0.35(-2.16%) |
Mar 10, 2023 | 16.41 | 16.51 | 15.93 | 16.05 | 1,612,586 | -0.40(-2.41%) |
Mar 09, 2023 | 16.98 | 17.30 | 16.40 | 16.44 | 2,746,040 | -0.53(-3.10%) |
Mar 08, 2023 | 16.40 | 17.05 | 16.30 | 16.97 | 2,956,427 | +0.70(+4.33%) |
Mar 07, 2023 | 16.10 | 16.35 | 15.95 | 16.27 | 1,327,452 | +0.17(+1.05%) |
Mar 06, 2023 | 16.31 | 16.37 | 15.86 | 16.10 | 1,987,779 | -0.01(-0.06%) |
Mar 03, 2023 | 15.86 | 16.11 | 15.71 | 16.11 | 1,541,659 | +0.35(+2.20%) |
Mar 02, 2023 | 14.98 | 15.87 | 14.98 | 15.76 | 5,453,188 | +0.66(+4.40%) |