Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.08 | 15.31 | 14.97 | 15.09 | 14,449,081 | +0.04(+0.26%) |
Feb 28, 2024 | 15.33 | 15.44 | 14.79 | 15.06 | 18,853,600 | +0.30(+2.04%) |
Feb 27, 2024 | 14.87 | 14.95 | 14.68 | 14.76 | 9,426,014 | +0.01(+0.07%) |
Feb 26, 2024 | 14.53 | 14.78 | 14.41 | 14.75 | 12,026,752 | +0.15(+1.00%) |
Feb 23, 2024 | 14.38 | 14.63 | 14.32 | 14.60 | 8,592,754 | +0.03(+0.20%) |
Feb 22, 2024 | 14.20 | 14.65 | 14.15 | 14.57 | 9,605,477 | +0.29(+2.04%) |
Feb 21, 2024 | 13.96 | 14.44 | 13.94 | 14.28 | 11,360,022 | +0.27(+1.94%) |
Feb 20, 2024 | 14.10 | 14.29 | 13.92 | 14.01 | 9,255,368 | -0.11(-0.76%) |
Feb 16, 2024 | 14.07 | 14.27 | 13.91 | 14.11 | 6,945,347 | +0.05(+0.34%) |
Feb 15, 2024 | 13.68 | 14.26 | 13.66 | 14.07 | 10,639,894 | +0.45(+3.28%) |
Feb 14, 2024 | 13.58 | 13.77 | 13.36 | 13.62 | 8,392,201 | +0.17(+1.30%) |
Feb 13, 2024 | 13.43 | 13.71 | 13.29 | 13.45 | 10,333,835 | -0.12(-0.86%) |
Feb 12, 2024 | 13.10 | 13.76 | 13.09 | 13.56 | 13,075,060 | +0.53(+4.10%) |
Feb 09, 2024 | 13.18 | 13.24 | 12.97 | 13.03 | 6,459,816 | -0.09(-0.67%) |
Feb 08, 2024 | 12.84 | 13.17 | 12.83 | 13.12 | 10,081,081 | +0.26(+2.04%) |
Feb 07, 2024 | 12.81 | 12.92 | 12.69 | 12.85 | 6,219,134 | +0.12(+0.91%) |
Feb 06, 2024 | 12.51 | 12.84 | 12.45 | 12.74 | 5,925,577 | +0.25(+2.02%) |
Feb 05, 2024 | 12.42 | 12.60 | 12.21 | 12.49 | 6,299,297 | -0.03(-0.23%) |
Feb 02, 2024 | 12.85 | 12.88 | 12.45 | 12.51 | 9,704,890 | -0.43(-3.30%) |
Feb 01, 2024 | 13.20 | 13.27 | 12.81 | 12.94 | 7,051,369 | -0.14(-1.04%) |
Jan 31, 2024 | 13.53 | 13.54 | 13.08 | 13.08 | 8,209,599 | -0.45(-3.30%) |
Jan 30, 2024 | 13.08 | 13.58 | 13.03 | 13.52 | 9,663,389 | +0.33(+2.50%) |
Jan 29, 2024 | 13.13 | 13.19 | 12.92 | 13.19 | 5,724,785 | -0.03(-0.22%) |
Jan 26, 2024 | 13.27 | 13.34 | 12.99 | 13.22 | 5,150,358 | -0.05(-0.37%) |
Jan 25, 2024 | 13.05 | 13.27 | 12.82 | 13.27 | 11,328,128 | +0.41(+3.17%) |
Jan 24, 2024 | 12.99 | 13.02 | 12.68 | 12.86 | 18,041,534 | +0.00(+0.00%) |
Jan 23, 2024 | 12.80 | 12.97 | 12.70 | 12.86 | 6,626,819 | -0.01(-0.08%) |
Jan 22, 2024 | 12.80 | 13.04 | 12.76 | 12.87 | 5,775,142 | +0.06(+0.45%) |
Jan 19, 2024 | 12.85 | 12.88 | 12.61 | 12.81 | 6,634,830 | -0.02(-0.15%) |
Jan 18, 2024 | 12.59 | 12.87 | 12.37 | 12.83 | 9,020,882 | +0.25(+2.00%) |
Jan 17, 2024 | 12.28 | 12.62 | 12.25 | 12.58 | 10,618,695 | +0.09(+0.70%) |
Jan 16, 2024 | 12.84 | 12.92 | 12.45 | 12.49 | 8,918,247 | -0.47(-3.59%) |
Jan 12, 2024 | 13.19 | 13.21 | 12.87 | 12.96 | 6,985,580 | +0.12(+0.91%) |
Jan 11, 2024 | 12.78 | 12.86 | 12.65 | 12.84 | 5,068,448 | +0.13(+0.99%) |
Jan 10, 2024 | 12.81 | 12.85 | 12.61 | 12.72 | 5,752,385 | -0.10(-0.76%) |
Jan 09, 2024 | 13.03 | 13.05 | 12.59 | 12.81 | 7,345,836 | -0.20(-1.56%) |
Jan 08, 2024 | 12.80 | 13.02 | 12.52 | 13.02 | 9,299,500 | -0.07(-0.52%) |
Jan 05, 2024 | 12.89 | 13.14 | 12.81 | 13.09 | 8,401,133 | +0.24(+1.89%) |
Jan 04, 2024 | 13.48 | 13.54 | 12.83 | 12.84 | 8,863,816 | -0.58(-4.34%) |
Jan 03, 2024 | 13.18 | 13.52 | 13.06 | 13.43 | 6,454,939 | +0.18(+1.39%) |
Jan 02, 2024 | 13.40 | 13.51 | 13.13 | 13.24 | 9,148,789 | +0.05(+0.37%) |
Dec 29, 2023 | 13.14 | 13.31 | 13.07 | 13.19 | 10,251,726 | +0.03(+0.22%) |
Dec 28, 2023 | 13.42 | 13.42 | 13.13 | 13.16 | 7,731,748 | -0.33(-2.44%) |
Dec 27, 2023 | 13.49 | 13.59 | 13.36 | 13.49 | 7,183,396 | -0.01(-0.07%) |
Dec 26, 2023 | 13.27 | 13.58 | 13.11 | 13.50 | 8,471,293 | +0.39(+2.96%) |
Dec 22, 2023 | 13.16 | 13.25 | 13.03 | 13.12 | 8,020,131 | +0.05(+0.37%) |
Dec 21, 2023 | 12.89 | 13.10 | 12.80 | 13.07 | 20,220,578 | +0.26(+2.05%) |
Dec 20, 2023 | 13.05 | 13.24 | 12.79 | 12.81 | 11,353,260 | -0.15(-1.12%) |
Dec 19, 2023 | 12.59 | 12.97 | 12.52 | 12.95 | 27,043,786 | -0.09(-0.67%) |
Dec 18, 2023 | 13.15 | 13.27 | 13.01 | 13.04 | 8,089,724 | +0.12(+0.90%) |
Dec 15, 2023 | 12.99 | 13.02 | 12.78 | 12.92 | 17,551,706 | -0.04(-0.30%) |
Dec 14, 2023 | 12.83 | 13.14 | 12.78 | 12.96 | 12,156,261 | +0.31(+2.45%) |
Dec 13, 2023 | 12.31 | 12.67 | 12.15 | 12.65 | 8,076,154 | +0.43(+3.49%) |
Dec 12, 2023 | 12.31 | 12.38 | 12.10 | 12.22 | 7,211,609 | -0.30(-2.40%) |
Dec 11, 2023 | 12.51 | 12.71 | 12.37 | 12.52 | 8,151,673 | -0.04(-0.31%) |
Dec 08, 2023 | 12.47 | 12.63 | 12.40 | 12.56 | 9,729,957 | +0.23(+1.89%) |
Dec 07, 2023 | 12.26 | 12.34 | 11.97 | 12.33 | 18,935,360 | +0.18(+1.52%) |
Dec 06, 2023 | 12.35 | 12.76 | 12.13 | 12.15 | 8,259,111 | -0.37(-2.95%) |
Dec 05, 2023 | 12.80 | 12.98 | 12.48 | 12.51 | 11,627,472 | -0.16(-1.30%) |
Dec 04, 2023 | 12.70 | 12.85 | 12.61 | 12.68 | 7,993,113 | -0.16(-1.28%) |
Dec 01, 2023 | 12.68 | 13.11 | 12.62 | 12.84 | 6,604,871 | +0.10(+0.76%) |
Nov 30, 2023 | 12.74 | 12.98 | 12.49 | 12.75 | 6,187,723 | +0.16(+1.23%) |
Nov 29, 2023 | 12.67 | 12.75 | 12.48 | 12.59 | 5,315,008 | +0.02(+0.15%) |
Nov 28, 2023 | 12.67 | 12.79 | 12.52 | 12.57 | 4,859,424 | +0.01(+0.08%) |
Nov 27, 2023 | 12.58 | 12.65 | 12.43 | 12.56 | 5,350,966 | -0.18(-1.45%) |
Nov 24, 2023 | 12.69 | 12.89 | 12.68 | 12.75 | 1,880,098 | +0.06(+0.46%) |
Nov 22, 2023 | 12.40 | 12.73 | 12.25 | 12.69 | 5,850,057 | -0.15(-1.13%) |
Nov 21, 2023 | 12.81 | 12.89 | 12.62 | 12.83 | 4,115,186 | -0.08(-0.60%) |
Nov 20, 2023 | 13.00 | 13.17 | 12.89 | 12.91 | 4,620,374 | +0.05(+0.38%) |
Nov 17, 2023 | 12.57 | 12.97 | 12.56 | 12.86 | 7,373,099 | +0.47(+3.76%) |
Nov 16, 2023 | 12.65 | 12.68 | 12.10 | 12.40 | 11,786,749 | -0.44(-3.44%) |
Nov 15, 2023 | 12.96 | 13.27 | 12.81 | 12.84 | 6,375,987 | -0.18(-1.40%) |
Nov 14, 2023 | 12.97 | 13.13 | 12.84 | 13.02 | 8,117,424 | +0.18(+1.42%) |
Nov 13, 2023 | 12.78 | 12.88 | 12.59 | 12.84 | 8,166,977 | +0.09(+0.68%) |
Nov 10, 2023 | 12.62 | 12.80 | 12.46 | 12.75 | 6,936,238 | +0.30(+2.39%) |
Nov 09, 2023 | 12.56 | 12.95 | 12.44 | 12.46 | 11,095,803 | -0.22(-1.74%) |
Nov 08, 2023 | 13.08 | 13.26 | 12.57 | 12.68 | 11,652,930 | -0.43(-3.30%) |
Nov 07, 2023 | 13.25 | 13.35 | 12.96 | 13.11 | 19,507,008 | -0.53(-3.88%) |
Nov 06, 2023 | 14.38 | 14.38 | 13.46 | 13.64 | 11,396,584 | -0.62(-4.38%) |
Nov 03, 2023 | 14.28 | 14.54 | 13.99 | 14.26 | 7,834,271 | -0.07(-0.47%) |
Nov 02, 2023 | 13.81 | 14.35 | 13.70 | 14.33 | 7,913,790 | +0.56(+4.05%) |
Nov 01, 2023 | 14.10 | 14.16 | 13.59 | 13.77 | 11,596,094 | -0.23(-1.65%) |
Oct 31, 2023 | 13.91 | 14.17 | 13.72 | 14.00 | 36,627,600 | +0.09(+0.62%) |
Oct 30, 2023 | 14.12 | 14.25 | 13.70 | 13.92 | 6,656,478 | -0.15(-1.09%) |
Oct 27, 2023 | 14.22 | 14.35 | 13.79 | 14.07 | 7,702,072 | -0.12(-0.88%) |
Oct 26, 2023 | 14.15 | 14.34 | 13.85 | 14.20 | 7,218,959 | -0.18(-1.27%) |
Oct 25, 2023 | 14.31 | 14.49 | 14.21 | 14.38 | 7,383,350 | +0.07(+0.47%) |
Oct 24, 2023 | 14.38 | 14.56 | 14.28 | 14.31 | 7,821,881 | +0.04(+0.27%) |
Oct 23, 2023 | 14.25 | 14.67 | 14.09 | 14.27 | 8,072,513 | -0.19(-1.33%) |
Oct 20, 2023 | 14.84 | 14.89 | 14.42 | 14.46 | 8,424,003 | -0.39(-2.65%) |
Oct 19, 2023 | 14.48 | 14.89 | 14.32 | 14.86 | 10,285,027 | +0.21(+1.44%) |
Oct 18, 2023 | 14.71 | 14.78 | 14.49 | 14.65 | 7,000,258 | +0.08(+0.53%) |
Oct 17, 2023 | 14.42 | 14.68 | 14.34 | 14.57 | 7,828,874 | +0.12(+0.86%) |
Oct 16, 2023 | 14.37 | 14.48 | 14.00 | 14.44 | 7,170,346 | +0.19(+1.35%) |
Oct 13, 2023 | 13.87 | 14.30 | 13.74 | 14.25 | 10,025,808 | +0.76(+5.63%) |
Oct 12, 2023 | 13.71 | 13.74 | 13.45 | 13.49 | 9,720,807 | -0.03(-0.21%) |
Oct 11, 2023 | 13.16 | 13.53 | 13.14 | 13.52 | 7,231,035 | +0.15(+1.15%) |
Oct 10, 2023 | 13.46 | 13.51 | 13.33 | 13.37 | 5,835,565 | -0.12(-0.86%) |
Oct 09, 2023 | 13.20 | 13.52 | 13.13 | 13.48 | 9,327,612 | +0.78(+6.13%) |
Oct 06, 2023 | 12.30 | 12.86 | 12.28 | 12.71 | 10,853,395 | +0.58(+4.75%) |
Oct 05, 2023 | 11.86 | 12.24 | 11.86 | 12.13 | 9,283,895 | +0.02(+0.16%) |
Oct 04, 2023 | 12.71 | 12.74 | 12.00 | 12.11 | 12,874,782 | -0.81(-6.25%) |
Oct 03, 2023 | 12.84 | 13.01 | 12.72 | 12.92 | 12,963,156 | -0.01(-0.07%) |
Oct 02, 2023 | 13.47 | 13.47 | 12.81 | 12.93 | 9,095,270 | -0.49(-3.65%) |
Sep 29, 2023 | 13.58 | 13.58 | 13.34 | 13.42 | 8,281,175 | -0.11(-0.78%) |
Sep 28, 2023 | 13.33 | 13.58 | 13.25 | 13.52 | 8,562,753 | +0.06(+0.43%) |
Sep 27, 2023 | 13.20 | 13.58 | 13.12 | 13.46 | 11,829,392 | +0.53(+4.09%) |
Sep 26, 2023 | 12.85 | 13.12 | 12.78 | 12.94 | 10,373,491 | -0.11(-0.81%) |
Sep 25, 2023 | 12.58 | 13.08 | 12.93 | 13.04 | 9,750,146 | +0.41(+3.27%) |
Sep 22, 2023 | 12.95 | 13.08 | 12.54 | 12.63 | 13,078,066 | -0.14(-1.13%) |
Sep 21, 2023 | 12.85 | 13.11 | 12.67 | 12.77 | 19,277,084 | +0.11(+0.83%) |
Sep 20, 2023 | 12.79 | 13.04 | 12.66 | 12.67 | 26,990,046 | -0.24(-1.86%) |
Sep 19, 2023 | 13.21 | 13.25 | 12.77 | 12.91 | 7,062,744 | -0.12(-0.89%) |
Sep 18, 2023 | 13.32 | 13.44 | 12.96 | 13.02 | 9,794,493 | -0.13(-1.02%) |
Sep 15, 2023 | 13.19 | 13.32 | 13.00 | 13.16 | 49,016,604 | -0.12(-0.87%) |
Sep 14, 2023 | 13.69 | 13.75 | 13.22 | 13.27 | 8,108,401 | -0.21(-1.57%) |
Sep 13, 2023 | 13.78 | 13.83 | 13.37 | 13.48 | 7,507,209 | -0.30(-2.16%) |
Sep 12, 2023 | 13.63 | 13.81 | 13.53 | 13.78 | 8,378,307 | +0.32(+2.36%) |
Sep 11, 2023 | 13.83 | 13.92 | 13.38 | 13.46 | 10,003,524 | -0.29(-2.10%) |
Sep 08, 2023 | 13.63 | 13.88 | 13.63 | 13.75 | 7,385,305 | +0.13(+0.99%) |
Sep 07, 2023 | 13.82 | 14.07 | 13.62 | 13.62 | 8,909,400 | -0.31(-2.21%) |
Sep 06, 2023 | 13.94 | 14.01 | 13.53 | 13.93 | 9,438,292 | -0.12(-0.89%) |
Sep 05, 2023 | 14.55 | 14.70 | 14.03 | 14.05 | 14,392,740 | +0.18(+1.32%) |
Sep 01, 2023 | 13.73 | 14.04 | 13.72 | 13.87 | 5,855,041 | +0.24(+1.76%) |
Aug 31, 2023 | 13.50 | 13.66 | 13.35 | 13.63 | 6,723,434 | +0.17(+1.29%) |
Aug 30, 2023 | 13.26 | 13.60 | 13.19 | 13.46 | 6,791,555 | +0.24(+1.82%) |
Aug 29, 2023 | 13.22 | 13.39 | 12.97 | 13.21 | 6,278,413 | +0.12(+0.88%) |
Aug 28, 2023 | 13.07 | 13.11 | 12.89 | 13.10 | 5,854,373 | +0.21(+1.64%) |
Aug 25, 2023 | 12.96 | 12.96 | 12.63 | 12.89 | 5,746,114 | +0.20(+1.59%) |
Aug 24, 2023 | 12.85 | 12.94 | 12.64 | 12.69 | 6,234,517 | -0.17(-1.35%) |
Aug 23, 2023 | 12.77 | 13.06 | 12.50 | 12.86 | 9,507,010 | -0.05(-0.37%) |
Aug 22, 2023 | 12.86 | 13.31 | 12.71 | 12.91 | 18,375,596 | +0.24(+1.90%) |
Aug 21, 2023 | 12.06 | 12.82 | 11.92 | 12.67 | 29,998,402 | +0.28(+2.25%) |
Aug 18, 2023 | 11.92 | 12.39 | 11.76 | 12.39 | 6,418,868 | +0.33(+2.71%) |
Aug 17, 2023 | 11.98 | 12.29 | 11.91 | 12.06 | 8,118,109 | +0.31(+2.62%) |
Aug 16, 2023 | 11.98 | 12.19 | 11.72 | 11.75 | 4,939,283 | +0.07(+0.58%) |
Aug 15, 2023 | 11.81 | 11.84 | 11.62 | 11.69 | 4,765,436 | -0.20(-1.70%) |
Aug 14, 2023 | 11.84 | 11.99 | 11.72 | 11.89 | 5,015,908 | +0.03(+0.24%) |
Aug 11, 2023 | 11.68 | 12.03 | 11.63 | 11.86 | 7,423,324 | +0.27(+2.30%) |
Aug 10, 2023 | 11.71 | 11.87 | 11.53 | 11.59 | 6,129,697 | -0.12(-1.06%) |
Aug 09, 2023 | 11.87 | 12.04 | 11.68 | 11.72 | 6,081,194 | +0.01(+0.08%) |
Aug 08, 2023 | 11.30 | 11.79 | 11.23 | 11.71 | 8,204,575 | +0.18(+1.57%) |
Aug 07, 2023 | 11.50 | 11.57 | 11.29 | 11.53 | 7,295,142 | +0.09(+0.75%) |
Aug 04, 2023 | 11.16 | 11.57 | 11.15 | 11.44 | 9,890,160 | +0.39(+3.54%) |
Aug 03, 2023 | 10.96 | 11.34 | 10.65 | 11.05 | 11,784,052 | +0.03(+0.26%) |
Aug 02, 2023 | 10.97 | 11.09 | 10.73 | 11.02 | 9,342,846 | -0.10(-0.86%) |
Aug 01, 2023 | 11.00 | 11.13 | 10.83 | 11.12 | 5,761,722 | -0.03(-0.26%) |
Jul 31, 2023 | 10.94 | 11.15 | 10.92 | 11.14 | 7,272,927 | +0.32(+3.00%) |
Jul 28, 2023 | 10.46 | 10.82 | 10.43 | 10.82 | 5,483,355 | +0.36(+3.46%) |
Jul 27, 2023 | 10.83 | 10.86 | 10.42 | 10.46 | 5,877,262 | -0.21(-1.97%) |
Jul 26, 2023 | 10.70 | 10.85 | 10.60 | 10.67 | 7,982,627 | -0.17(-1.58%) |
Jul 25, 2023 | 10.74 | 11.07 | 10.65 | 10.84 | 5,283,904 | +0.03(+0.26%) |
Jul 24, 2023 | 10.76 | 10.96 | 10.69 | 10.81 | 8,763,805 | +0.09(+0.80%) |
Jul 21, 2023 | 10.73 | 10.79 | 10.60 | 10.73 | 3,657,311 | +0.07(+0.63%) |
Jul 20, 2023 | 10.77 | 10.84 | 10.49 | 10.66 | 4,839,669 | +0.05(+0.45%) |
Jul 19, 2023 | 10.53 | 11.00 | 10.52 | 10.61 | 9,281,436 | +0.10(+1.00%) |
Jul 18, 2023 | 10.11 | 10.72 | 10.11 | 10.51 | 8,010,174 | +0.34(+3.38%) |
Jul 17, 2023 | 10.21 | 10.36 | 10.09 | 10.16 | 7,921,535 | -0.08(-0.75%) |
Jul 14, 2023 | 10.86 | 10.91 | 10.20 | 10.24 | 8,770,882 | -0.71(-6.45%) |
Jul 13, 2023 | 10.94 | 11.28 | 10.90 | 10.94 | 12,186,121 | +0.03(+0.26%) |
Jul 12, 2023 | 10.94 | 10.95 | 10.77 | 10.92 | 5,034,946 | +0.03(+0.26%) |
Jul 11, 2023 | 10.63 | 10.95 | 10.63 | 10.89 | 6,583,322 | +0.34(+3.25%) |
Jul 10, 2023 | 10.40 | 10.56 | 10.34 | 10.54 | 4,789,382 | +0.12(+1.19%) |
Jul 07, 2023 | 10.10 | 10.59 | 10.10 | 10.42 | 5,980,583 | +0.35(+3.50%) |
Jul 06, 2023 | 10.22 | 10.33 | 9.824 | 10.07 | 5,478,421 | -0.25(-2.40%) |
Jul 05, 2023 | 10.47 | 10.60 | 10.31 | 10.32 | 6,578,063 | -0.05(-0.46%) |
Jul 03, 2023 | 10.44 | 10.52 | 10.24 | 10.36 | 3,312,569 | -0.09(-0.82%) |
Jun 30, 2023 | 10.49 | 10.56 | 10.37 | 10.45 | 8,674,557 | +0.04(+0.37%) |
Jun 29, 2023 | 10.34 | 10.48 | 10.27 | 10.41 | 5,587,342 | +0.15(+1.49%) |
Jun 28, 2023 | 9.982 | 10.38 | 9.877 | 10.26 | 10,356,359 | +0.27(+2.67%) |
Jun 27, 2023 | 9.953 | 10.08 | 9.838 | 9.991 | 8,397,101 | -0.03(-0.29%) |
Jun 26, 2023 | 9.915 | 10.13 | 9.881 | 10.02 | 7,292,201 | +0.21(+2.14%) |
Jun 23, 2023 | 9.505 | 9.920 | 9.481 | 9.810 | 12,743,436 | +0.10(+1.08%) |
Jun 22, 2023 | 9.772 | 9.867 | 9.643 | 9.705 | 5,923,453 | -0.29(-2.86%) |
Jun 21, 2023 | 9.524 | 10.01 | 9.514 | 9.991 | 7,428,378 | +0.46(+4.80%) |
Jun 20, 2023 | 9.886 | 9.915 | 9.333 | 9.533 | 8,361,128 | -0.48(-4.76%) |
Jun 16, 2023 | 10.09 | 10.09 | 9.719 | 10.01 | 10,130,073 | +0.06(+0.57%) |
Jun 15, 2023 | 9.600 | 10.08 | 9.600 | 9.953 | 7,571,371 | +0.35(+3.67%) |
Jun 14, 2023 | 9.972 | 10.02 | 9.467 | 9.600 | 5,736,194 | -0.23(-2.33%) |
Jun 13, 2023 | 9.781 | 10.12 | 9.676 | 9.829 | 4,899,729 | +0.20(+2.08%) |
Jun 12, 2023 | 9.638 | 9.886 | 9.528 | 9.629 | 5,563,093 | -0.26(-2.60%) |
Jun 09, 2023 | 10.00 | 10.03 | 9.829 | 9.886 | 4,908,354 | -0.09(-0.86%) |
Jun 08, 2023 | 10.02 | 10.11 | 9.810 | 9.972 | 8,424,499 | -0.10(-1.04%) |
Jun 07, 2023 | 9.676 | 10.20 | 9.648 | 10.08 | 12,265,611 | +0.51(+5.38%) |
Jun 06, 2023 | 9.114 | 9.581 | 9.066 | 9.562 | 7,681,464 | +0.25(+2.66%) |
Jun 05, 2023 | 9.562 | 9.648 | 9.106 | 9.314 | 6,100,827 | -0.08(-0.81%) |
Jun 02, 2023 | 9.276 | 9.438 | 9.157 | 9.390 | 6,753,595 | +0.39(+4.34%) |
Jun 01, 2023 | 8.857 | 9.200 | 8.857 | 9.000 | 4,034,132 | +0.10(+1.18%) |
May 31, 2023 | 8.742 | 8.961 | 8.685 | 8.895 | 7,075,413 | -0.04(-0.43%) |
May 30, 2023 | 9.038 | 9.076 | 8.828 | 8.933 | 5,304,906 | -0.28(-3.00%) |
May 26, 2023 | 9.152 | 9.238 | 8.919 | 9.209 | 6,169,475 | +0.17(+1.90%) |
May 25, 2023 | 9.305 | 9.417 | 8.971 | 9.038 | 7,571,472 | -0.51(-5.39%) |
May 24, 2023 | 9.390 | 9.676 | 9.352 | 9.552 | 6,334,505 | +0.18(+1.93%) |
May 23, 2023 | 9.676 | 9.753 | 9.343 | 9.371 | 7,219,144 | -0.23(-2.38%) |
May 22, 2023 | 9.219 | 9.772 | 9.190 | 9.600 | 12,997,878 | +0.44(+4.79%) |
May 19, 2023 | 9.000 | 9.266 | 8.971 | 9.162 | 8,642,084 | +0.31(+3.44%) |
May 18, 2023 | 8.618 | 8.876 | 8.575 | 8.857 | 8,094,998 | +0.15(+1.75%) |
May 17, 2023 | 8.818 | 8.818 | 8.523 | 8.704 | 7,046,278 | +0.06(+0.66%) |
May 16, 2023 | 8.866 | 8.971 | 8.637 | 8.647 | 4,967,544 | -0.31(-3.51%) |
May 15, 2023 | 9.085 | 9.114 | 8.885 | 8.961 | 6,074,252 | +0.01(+0.11%) |
May 12, 2023 | 8.905 | 8.985 | 8.735 | 8.952 | 4,922,618 | +0.18(+2.04%) |
May 11, 2023 | 8.754 | 9.023 | 8.697 | 8.773 | 5,997,838 | -0.17(-1.90%) |
May 10, 2023 | 8.990 | 9.093 | 8.787 | 8.942 | 7,182,266 | +0.00(+0.00%) |
May 09, 2023 | 9.329 | 9.438 | 8.895 | 8.942 | 12,682,373 | -0.67(-6.97%) |
May 08, 2023 | 9.857 | 9.900 | 9.457 | 9.612 | 8,643,050 | +0.00(+0.00%) |
May 05, 2023 | 9.612 | 9.763 | 9.527 | 9.612 | 6,004,406 | +0.42(+4.62%) |
May 04, 2023 | 9.178 | 9.301 | 8.990 | 9.188 | 5,622,017 | +0.08(+0.93%) |
May 03, 2023 | 9.056 | 9.324 | 8.999 | 9.103 | 5,613,055 | -0.22(-2.33%) |
May 02, 2023 | 9.678 | 9.725 | 9.084 | 9.320 | 7,984,370 | -0.52(-5.27%) |
May 01, 2023 | 9.735 | 9.952 | 9.593 | 9.839 | 4,235,386 | -0.02(-0.19%) |
Apr 28, 2023 | 9.546 | 9.933 | 9.504 | 9.857 | 6,682,446 | +0.35(+3.67%) |
Apr 27, 2023 | 9.339 | 9.565 | 9.216 | 9.508 | 5,149,248 | +0.22(+2.34%) |
Apr 26, 2023 | 9.452 | 9.565 | 9.244 | 9.291 | 4,659,594 | -0.23(-2.38%) |
Apr 25, 2023 | 9.810 | 9.895 | 9.444 | 9.518 | 5,779,055 | -0.49(-4.90%) |
Apr 24, 2023 | 9.725 | 10.10 | 9.725 | 10.01 | 3,995,494 | +0.17(+1.73%) |
Apr 21, 2023 | 9.820 | 9.876 | 9.678 | 9.839 | 5,127,728 | -0.03(-0.29%) |
Apr 20, 2023 | 9.886 | 10.03 | 9.763 | 9.867 | 5,556,329 | -0.30(-2.97%) |
Apr 19, 2023 | 10.06 | 10.20 | 9.839 | 10.17 | 4,992,691 | -0.10(-1.01%) |
Apr 18, 2023 | 10.33 | 10.44 | 10.14 | 10.27 | 5,801,303 | -0.05(-0.46%) |
Apr 17, 2023 | 10.54 | 10.70 | 10.31 | 10.32 | 8,844,756 | -0.27(-2.58%) |
Apr 14, 2023 | 10.64 | 10.75 | 10.42 | 10.59 | 4,558,528 | -0.07(-0.62%) |
Apr 13, 2023 | 10.81 | 10.87 | 10.66 | 10.66 | 4,805,973 | +0.04(+0.36%) |
Apr 12, 2023 | 10.69 | 10.88 | 10.60 | 10.62 | 4,554,895 | -0.05(-0.44%) |
Apr 11, 2023 | 10.62 | 10.73 | 10.40 | 10.67 | 5,194,505 | +0.16(+1.53%) |
Apr 10, 2023 | 10.50 | 10.74 | 10.50 | 10.51 | 6,379,847 | +0.18(+1.73%) |
Apr 06, 2023 | 10.42 | 10.56 | 10.31 | 10.33 | 4,195,143 | -0.18(-1.71%) |
Apr 05, 2023 | 10.41 | 10.56 | 10.21 | 10.51 | 4,582,207 | +0.10(+1.00%) |
Apr 04, 2023 | 10.93 | 10.97 | 10.27 | 10.40 | 6,798,286 | -0.48(-4.42%) |
Apr 03, 2023 | 10.34 | 10.93 | 10.24 | 10.89 | 12,212,239 | +0.98(+9.90%) |
Mar 31, 2023 | 9.829 | 9.952 | 9.735 | 9.905 | 7,100,088 | +0.20(+2.04%) |
Mar 30, 2023 | 9.801 | 9.801 | 9.556 | 9.707 | 4,321,900 | +0.06(+0.59%) |
Mar 29, 2023 | 9.574 | 9.707 | 9.494 | 9.650 | 4,967,542 | +0.28(+3.02%) |
Mar 28, 2023 | 9.339 | 9.545 | 9.273 | 9.367 | 7,469,462 | +0.03(+0.30%) |
Mar 27, 2023 | 9.178 | 9.442 | 8.980 | 9.339 | 6,073,721 | +0.29(+3.23%) |
Mar 24, 2023 | 8.716 | 9.112 | 8.612 | 9.046 | 6,805,584 | +0.10(+1.16%) |
Mar 23, 2023 | 9.273 | 9.478 | 8.867 | 8.942 | 5,340,539 | -0.27(-2.97%) |
Mar 22, 2023 | 9.593 | 9.645 | 9.188 | 9.216 | 5,875,056 | -0.32(-3.36%) |
Mar 21, 2023 | 9.320 | 9.650 | 9.254 | 9.537 | 7,963,843 | +0.53(+5.86%) |
Mar 20, 2023 | 8.924 | 9.367 | 8.876 | 9.008 | 7,155,541 | +0.20(+2.25%) |
Mar 17, 2023 | 9.018 | 9.103 | 8.716 | 8.810 | 18,031,266 | -0.33(-3.61%) |
Mar 16, 2023 | 8.612 | 9.197 | 8.593 | 9.141 | 9,884,065 | +0.28(+3.19%) |
Mar 15, 2023 | 9.254 | 9.254 | 8.509 | 8.858 | 14,880,536 | -0.90(-9.19%) |
Mar 14, 2023 | 9.744 | 10.15 | 9.556 | 9.754 | 9,545,104 | +0.08(+0.88%) |
Mar 13, 2023 | 9.688 | 9.895 | 9.474 | 9.669 | 12,189,599 | -0.46(-4.56%) |
Mar 10, 2023 | 10.31 | 10.56 | 9.980 | 10.13 | 15,305,169 | -0.21(-2.01%) |
Mar 09, 2023 | 10.59 | 10.83 | 10.32 | 10.34 | 8,943,839 | -0.19(-1.79%) |
Mar 08, 2023 | 10.66 | 10.94 | 10.36 | 10.53 | 29,544,476 | -0.49(-4.45%) |
Mar 07, 2023 | 11.07 | 11.32 | 10.99 | 11.02 | 7,614,735 | -0.08(-0.68%) |
Mar 06, 2023 | 11.01 | 11.30 | 10.86 | 11.09 | 6,089,246 | -0.05(-0.42%) |
Mar 03, 2023 | 10.91 | 11.32 | 10.90 | 11.14 | 9,575,140 | -0.05(-0.42%) |
Mar 02, 2023 | 10.35 | 11.27 | 10.29 | 11.19 | 9,305,346 | +0.72(+6.91%) |