Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.11 | 16.28 | 16.06 | 16.13 | 2,031,304 | +0.07(+0.43%) |
Feb 28, 2024 | 16.10 | 16.22 | 16.01 | 16.06 | 2,318,386 | -0.01(-0.06%) |
Feb 27, 2024 | 15.95 | 16.15 | 15.92 | 16.07 | 3,508,601 | +0.17(+1.05%) |
Feb 26, 2024 | 16.02 | 16.08 | 15.90 | 15.90 | 2,980,732 | -0.17(-1.04%) |
Feb 23, 2024 | 16.20 | 16.28 | 16.05 | 16.07 | 3,115,942 | -0.14(-0.85%) |
Feb 22, 2024 | 16.21 | 16.37 | 16.07 | 16.21 | 3,092,012 | -0.02(-0.12%) |
Feb 21, 2024 | 15.94 | 16.26 | 15.94 | 16.23 | 3,051,731 | +0.28(+1.79%) |
Feb 20, 2024 | 15.90 | 15.96 | 15.76 | 15.94 | 3,639,623 | +0.10(+0.62%) |
Feb 16, 2024 | 15.52 | 15.94 | 15.52 | 15.85 | 3,074,914 | +0.27(+1.70%) |
Feb 15, 2024 | 15.36 | 15.72 | 15.36 | 15.58 | 2,807,250 | +0.22(+1.41%) |
Feb 14, 2024 | 15.50 | 15.57 | 15.35 | 15.36 | 1,700,310 | +0.01(+0.06%) |
Feb 13, 2024 | 15.37 | 15.50 | 15.26 | 15.35 | 2,523,300 | -0.14(-0.89%) |
Feb 12, 2024 | 15.21 | 15.54 | 15.18 | 15.49 | 4,076,328 | +0.36(+2.40%) |
Feb 09, 2024 | 15.33 | 15.43 | 14.76 | 15.13 | 7,834,138 | +0.05(+0.33%) |
Feb 08, 2024 | 15.10 | 15.20 | 15.05 | 15.08 | 4,985,823 | +0.00(+0.00%) |
Feb 07, 2024 | 14.93 | 15.09 | 14.87 | 15.08 | 2,570,857 | +0.18(+1.19%) |
Feb 06, 2024 | 15.09 | 15.17 | 14.87 | 14.90 | 3,992,821 | -0.13(-0.85%) |
Feb 05, 2024 | 15.00 | 15.08 | 14.80 | 15.03 | 4,564,677 | +0.03(+0.20%) |
Feb 02, 2024 | 15.22 | 15.27 | 14.96 | 15.00 | 5,042,534 | -0.22(-1.42%) |
Feb 01, 2024 | 15.21 | 15.46 | 15.09 | 15.22 | 8,558,988 | +0.05(+0.32%) |
Jan 31, 2024 | 15.41 | 15.50 | 15.17 | 15.17 | 4,534,445 | -0.35(-2.28%) |
Jan 30, 2024 | 15.54 | 15.63 | 15.41 | 15.52 | 5,379,483 | -0.08(-0.52%) |
Jan 29, 2024 | 15.76 | 15.76 | 15.57 | 15.60 | 4,471,089 | -0.10(-0.61%) |
Jan 26, 2024 | 15.46 | 15.71 | 15.44 | 15.70 | 3,384,677 | +0.25(+1.62%) |
Jan 25, 2024 | 15.33 | 15.47 | 15.26 | 15.45 | 3,152,529 | +0.29(+1.91%) |
Jan 24, 2024 | 15.18 | 15.27 | 15.12 | 15.16 | 1,438,398 | +0.07(+0.45%) |
Jan 23, 2024 | 15.27 | 15.31 | 15.03 | 15.09 | 2,042,295 | -0.23(-1.51%) |
Jan 22, 2024 | 15.05 | 15.43 | 15.05 | 15.32 | 3,279,878 | +0.28(+1.86%) |
Jan 19, 2024 | 15.02 | 15.07 | 14.95 | 15.04 | 1,725,464 | +0.05(+0.32%) |
Jan 18, 2024 | 14.91 | 15.10 | 14.87 | 15.00 | 2,749,204 | +0.07(+0.45%) |
Jan 17, 2024 | 14.99 | 15.06 | 14.80 | 14.93 | 3,273,217 | -0.14(-0.96%) |
Jan 16, 2024 | 15.20 | 15.27 | 14.94 | 15.07 | 4,231,837 | -0.13(-0.82%) |
Jan 12, 2024 | 15.17 | 15.20 | 15.01 | 15.20 | 1,985,322 | +0.27(+1.81%) |
Jan 11, 2024 | 14.98 | 15.01 | 14.83 | 14.93 | 2,029,728 | +0.00(+0.00%) |
Jan 10, 2024 | 14.97 | 15.03 | 14.90 | 14.93 | 5,875,820 | +0.00(+0.00%) |
Jan 09, 2024 | 14.83 | 14.93 | 14.75 | 14.93 | 2,365,286 | +0.14(+0.98%) |
Jan 08, 2024 | 14.69 | 14.81 | 14.58 | 14.78 | 3,201,314 | -0.04(-0.26%) |
Jan 05, 2024 | 14.83 | 14.97 | 14.76 | 14.82 | 2,628,395 | +0.08(+0.52%) |
Jan 04, 2024 | 14.92 | 14.97 | 14.75 | 14.75 | 2,201,722 | -0.10(-0.65%) |
Jan 03, 2024 | 14.69 | 14.91 | 14.69 | 14.84 | 2,095,145 | +0.11(+0.72%) |
Jan 02, 2024 | 14.59 | 14.74 | 14.57 | 14.74 | 4,006,877 | +0.14(+0.99%) |
Dec 29, 2023 | 14.59 | 14.60 | 14.50 | 14.59 | 1,701,708 | +0.04(+0.26%) |
Dec 28, 2023 | 14.54 | 14.63 | 14.50 | 14.55 | 1,989,957 | -0.04(-0.26%) |
Dec 27, 2023 | 14.55 | 14.64 | 14.50 | 14.59 | 2,280,269 | +0.01(+0.07%) |
Dec 26, 2023 | 14.54 | 14.63 | 14.50 | 14.58 | 1,699,996 | +0.05(+0.33%) |
Dec 22, 2023 | 14.58 | 14.72 | 14.53 | 14.53 | 2,104,030 | +0.00(+0.00%) |
Dec 21, 2023 | 14.51 | 14.64 | 14.50 | 14.53 | 2,549,227 | +0.03(+0.20%) |
Dec 20, 2023 | 14.54 | 14.65 | 14.50 | 14.50 | 3,945,004 | -0.02(-0.13%) |
Dec 19, 2023 | 14.39 | 14.60 | 14.36 | 14.52 | 3,080,760 | +0.09(+0.60%) |
Dec 18, 2023 | 14.45 | 14.52 | 14.32 | 14.44 | 3,846,126 | +0.13(+0.87%) |
Dec 15, 2023 | 14.42 | 14.59 | 14.26 | 14.31 | 24,790,684 | -0.18(-1.26%) |
Dec 14, 2023 | 14.45 | 14.60 | 14.41 | 14.50 | 4,226,784 | +0.15(+1.07%) |
Dec 13, 2023 | 13.99 | 14.36 | 13.93 | 14.34 | 4,507,256 | +0.30(+2.13%) |
Dec 12, 2023 | 14.22 | 14.22 | 13.94 | 14.04 | 4,846,288 | -0.24(-1.69%) |
Dec 11, 2023 | 14.36 | 14.41 | 14.25 | 14.28 | 4,432,330 | -0.04(-0.27%) |
Dec 08, 2023 | 14.45 | 14.46 | 14.23 | 14.32 | 4,531,076 | -0.08(-0.54%) |
Dec 07, 2023 | 14.74 | 14.84 | 14.35 | 14.40 | 3,346,242 | -0.25(-1.71%) |
Dec 06, 2023 | 14.94 | 14.97 | 14.63 | 14.65 | 3,382,853 | -0.29(-1.93%) |
Dec 05, 2023 | 15.14 | 15.16 | 14.90 | 14.94 | 1,973,788 | -0.28(-1.84%) |
Dec 04, 2023 | 15.26 | 15.33 | 15.12 | 15.22 | 2,868,077 | -0.12(-0.75%) |
Dec 01, 2023 | 15.28 | 15.35 | 15.15 | 15.33 | 3,752,320 | +0.04(+0.25%) |
Nov 30, 2023 | 15.10 | 15.31 | 15.04 | 15.29 | 6,562,353 | +0.28(+1.86%) |
Nov 29, 2023 | 14.97 | 15.08 | 14.85 | 15.02 | 2,376,146 | +0.16(+1.10%) |
Nov 28, 2023 | 14.87 | 14.94 | 14.80 | 14.85 | 1,567,448 | -0.02(-0.13%) |
Nov 27, 2023 | 15.01 | 15.02 | 14.80 | 14.87 | 2,355,066 | -0.15(-1.03%) |
Nov 24, 2023 | 15.01 | 15.15 | 15.01 | 15.02 | 994,867 | +0.03(+0.19%) |
Nov 22, 2023 | 14.80 | 15.04 | 14.72 | 15.00 | 1,759,248 | +0.01(+0.06%) |
Nov 21, 2023 | 14.90 | 15.05 | 14.76 | 14.99 | 2,202,363 | +0.03(+0.19%) |
Nov 20, 2023 | 15.00 | 15.06 | 14.88 | 14.96 | 2,044,518 | -0.01(-0.06%) |
Nov 17, 2023 | 14.78 | 14.99 | 14.78 | 14.97 | 2,201,697 | +0.25(+1.70%) |
Nov 16, 2023 | 14.78 | 14.88 | 14.57 | 14.72 | 3,505,540 | -0.15(-1.04%) |
Nov 15, 2023 | 14.81 | 15.10 | 14.81 | 14.87 | 2,845,549 | -0.04(-0.26%) |
Nov 14, 2023 | 14.99 | 14.99 | 14.69 | 14.91 | 3,022,469 | +0.13(+0.91%) |
Nov 13, 2023 | 14.76 | 14.77 | 14.65 | 14.77 | 2,053,792 | +0.09(+0.59%) |
Nov 10, 2023 | 14.76 | 14.81 | 14.65 | 14.69 | 1,902,599 | +0.11(+0.73%) |
Nov 09, 2023 | 14.83 | 14.84 | 14.57 | 14.58 | 2,179,244 | -0.11(-0.72%) |
Nov 08, 2023 | 14.93 | 15.01 | 14.57 | 14.69 | 3,063,705 | -0.29(-1.93%) |
Nov 07, 2023 | 15.12 | 15.19 | 14.91 | 14.98 | 4,164,851 | -0.28(-1.83%) |
Nov 06, 2023 | 15.31 | 15.44 | 15.19 | 15.26 | 4,423,885 | +0.02(+0.13%) |
Nov 03, 2023 | 15.25 | 15.27 | 14.81 | 15.24 | 6,486,332 | -0.06(-0.38%) |
Nov 02, 2023 | 14.96 | 15.30 | 14.81 | 15.29 | 4,585,360 | +0.48(+3.25%) |
Nov 01, 2023 | 14.64 | 14.84 | 14.50 | 14.81 | 3,184,134 | +0.22(+1.52%) |
Oct 31, 2023 | 14.26 | 14.77 | 14.26 | 14.59 | 3,324,123 | +0.23(+1.61%) |
Oct 30, 2023 | 14.46 | 14.53 | 14.20 | 14.36 | 3,684,465 | +0.03(+0.18%) |
Oct 27, 2023 | 14.57 | 14.57 | 14.31 | 14.33 | 2,455,781 | -0.17(-1.17%) |
Oct 26, 2023 | 14.60 | 14.63 | 14.45 | 14.50 | 2,315,256 | -0.16(-1.10%) |
Oct 25, 2023 | 14.76 | 14.89 | 14.66 | 14.66 | 1,743,526 | -0.08(-0.51%) |
Oct 24, 2023 | 14.84 | 14.84 | 14.64 | 14.74 | 1,867,775 | -0.01(-0.06%) |
Oct 23, 2023 | 14.71 | 14.85 | 14.65 | 14.75 | 1,983,751 | -0.10(-0.70%) |
Oct 20, 2023 | 15.01 | 15.01 | 14.76 | 14.85 | 2,918,443 | -0.08(-0.51%) |
Oct 19, 2023 | 14.88 | 14.94 | 14.73 | 14.93 | 3,380,942 | +0.08(+0.51%) |
Oct 18, 2023 | 14.76 | 14.93 | 14.74 | 14.85 | 3,044,984 | +0.11(+0.77%) |
Oct 17, 2023 | 14.67 | 14.89 | 14.61 | 14.74 | 3,528,665 | +0.09(+0.65%) |
Oct 16, 2023 | 14.69 | 14.73 | 14.57 | 14.65 | 2,869,074 | +0.02(+0.13%) |
Oct 13, 2023 | 14.52 | 14.72 | 14.50 | 14.63 | 3,703,770 | +0.20(+1.38%) |
Oct 12, 2023 | 14.36 | 14.45 | 14.25 | 14.43 | 3,822,755 | +0.11(+0.79%) |
Oct 11, 2023 | 13.96 | 14.43 | 13.96 | 14.31 | 4,801,862 | +0.29(+2.09%) |
Oct 10, 2023 | 13.96 | 14.10 | 13.88 | 14.02 | 1,701,663 | +0.02(+0.14%) |
Oct 09, 2023 | 13.80 | 14.00 | 13.79 | 14.00 | 2,866,952 | +0.34(+2.49%) |
Oct 06, 2023 | 13.71 | 13.80 | 13.48 | 13.66 | 4,015,357 | -0.04(-0.28%) |
Oct 05, 2023 | 13.50 | 13.72 | 13.48 | 13.70 | 2,788,338 | +0.07(+0.49%) |
Oct 04, 2023 | 13.83 | 13.88 | 13.56 | 13.63 | 5,155,373 | -0.24(-1.71%) |
Oct 03, 2023 | 14.30 | 14.34 | 13.79 | 13.87 | 4,366,710 | -0.49(-3.43%) |
Oct 02, 2023 | 14.49 | 14.51 | 14.31 | 14.36 | 4,312,489 | -0.13(-0.91%) |
Sep 29, 2023 | 14.70 | 14.70 | 14.47 | 14.49 | 4,783,366 | -0.09(-0.58%) |
Sep 28, 2023 | 14.34 | 14.64 | 14.34 | 14.58 | 4,794,124 | +0.13(+0.92%) |
Sep 27, 2023 | 14.43 | 14.55 | 14.35 | 14.45 | 4,557,250 | +0.08(+0.53%) |
Sep 26, 2023 | 14.65 | 14.73 | 14.36 | 14.37 | 4,473,487 | -0.45(-3.06%) |
Sep 25, 2023 | 14.67 | 14.83 | 14.67 | 14.83 | 8,990,444 | -0.11(-0.76%) |
Sep 22, 2023 | 14.94 | 15.18 | 14.91 | 14.94 | 22,381,410 | +0.11(+0.77%) |
Sep 21, 2023 | 14.73 | 14.94 | 14.72 | 14.83 | 5,125,128 | +0.06(+0.38%) |
Sep 20, 2023 | 14.57 | 14.84 | 14.57 | 14.77 | 4,072,352 | +0.16(+1.10%) |
Sep 19, 2023 | 14.53 | 14.64 | 14.49 | 14.61 | 3,972,540 | +0.18(+1.25%) |
Sep 18, 2023 | 14.41 | 14.48 | 14.31 | 14.43 | 2,346,643 | +0.09(+0.66%) |
Sep 15, 2023 | 14.40 | 14.52 | 14.32 | 14.33 | 6,471,017 | -0.07(-0.46%) |
Sep 14, 2023 | 14.37 | 14.47 | 14.28 | 14.40 | 4,891,025 | +0.22(+1.53%) |
Sep 13, 2023 | 14.18 | 14.22 | 14.07 | 14.18 | 2,723,091 | +0.08(+0.54%) |
Sep 12, 2023 | 13.96 | 14.12 | 13.96 | 14.11 | 2,138,353 | +0.20(+1.43%) |
Sep 11, 2023 | 13.99 | 14.02 | 13.86 | 13.91 | 3,964,229 | -0.02(-0.14%) |
Sep 08, 2023 | 14.00 | 14.12 | 13.91 | 13.93 | 4,394,912 | -0.04(-0.27%) |
Sep 07, 2023 | 13.99 | 14.04 | 13.86 | 13.96 | 4,437,819 | -0.02(-0.14%) |
Sep 06, 2023 | 14.48 | 14.48 | 13.96 | 13.98 | 6,193,528 | -0.51(-3.52%) |
Sep 05, 2023 | 14.66 | 14.66 | 14.49 | 14.49 | 3,677,714 | -0.12(-0.84%) |
Sep 01, 2023 | 14.43 | 14.62 | 14.43 | 14.62 | 2,878,689 | +0.19(+1.31%) |
Aug 31, 2023 | 14.39 | 14.47 | 14.35 | 14.43 | 3,117,283 | +0.00(+0.00%) |
Aug 30, 2023 | 14.40 | 14.49 | 14.36 | 14.43 | 2,936,797 | +0.04(+0.26%) |
Aug 29, 2023 | 14.32 | 14.40 | 14.22 | 14.39 | 4,174,529 | +0.09(+0.60%) |
Aug 28, 2023 | 14.34 | 14.45 | 14.28 | 14.31 | 2,933,444 | -0.06(-0.40%) |
Aug 25, 2023 | 14.49 | 14.54 | 14.27 | 14.36 | 3,938,078 | -0.06(-0.39%) |
Aug 24, 2023 | 14.45 | 14.55 | 14.42 | 14.42 | 3,219,584 | -0.10(-0.72%) |
Aug 23, 2023 | 14.61 | 14.61 | 14.36 | 14.52 | 3,502,709 | +0.02(+0.13%) |
Aug 22, 2023 | 14.63 | 14.65 | 14.50 | 14.50 | 2,413,189 | -0.09(-0.58%) |
Aug 21, 2023 | 14.54 | 14.63 | 14.48 | 14.59 | 4,992,355 | +0.10(+0.72%) |
Aug 18, 2023 | 14.14 | 14.49 | 14.09 | 14.49 | 6,430,989 | +0.25(+1.73%) |
Aug 17, 2023 | 14.38 | 14.48 | 14.19 | 14.24 | 4,905,534 | -0.09(-0.59%) |
Aug 16, 2023 | 14.40 | 14.43 | 14.27 | 14.32 | 5,902,317 | -0.09(-0.59%) |
Aug 15, 2023 | 14.42 | 14.46 | 14.33 | 14.41 | 4,157,919 | -0.06(-0.39%) |
Aug 14, 2023 | 14.49 | 14.52 | 14.37 | 14.47 | 3,261,762 | +0.04(+0.26%) |
Aug 11, 2023 | 14.22 | 14.43 | 14.18 | 14.43 | 1,816,622 | +0.21(+1.46%) |
Aug 10, 2023 | 14.32 | 14.32 | 14.14 | 14.22 | 1,983,810 | -0.01(-0.07%) |
Aug 09, 2023 | 14.30 | 14.40 | 14.22 | 14.23 | 2,304,735 | -0.07(-0.46%) |
Aug 08, 2023 | 14.17 | 14.34 | 14.07 | 14.30 | 5,811,055 | +0.04(+0.27%) |
Aug 07, 2023 | 14.14 | 14.26 | 14.09 | 14.26 | 3,734,483 | +0.14(+1.01%) |
Aug 04, 2023 | 14.04 | 14.30 | 13.72 | 14.12 | 5,379,553 | +0.19(+1.36%) |
Aug 03, 2023 | 13.73 | 13.94 | 13.62 | 13.93 | 4,715,619 | +0.24(+1.73%) |
Aug 02, 2023 | 13.87 | 13.92 | 13.64 | 13.69 | 2,436,294 | -0.23(-1.63%) |
Aug 01, 2023 | 13.99 | 14.04 | 13.79 | 13.92 | 5,585,134 | -0.16(-1.14%) |
Jul 31, 2023 | 14.01 | 14.11 | 13.98 | 14.08 | 2,282,284 | +0.13(+0.95%) |
Jul 28, 2023 | 13.83 | 14.02 | 13.80 | 13.95 | 4,094,205 | +0.11(+0.80%) |
Jul 27, 2023 | 13.99 | 13.99 | 13.81 | 13.83 | 3,705,142 | -0.06(-0.40%) |
Jul 26, 2023 | 13.88 | 13.93 | 13.77 | 13.89 | 5,795,339 | +0.03(+0.20%) |
Jul 25, 2023 | 14.02 | 14.04 | 13.83 | 13.86 | 4,614,832 | -0.09(-0.67%) |
Jul 24, 2023 | 13.79 | 14.02 | 13.78 | 13.96 | 4,071,845 | +0.23(+1.69%) |
Jul 21, 2023 | 13.70 | 13.77 | 13.66 | 13.72 | 2,657,257 | +0.05(+0.34%) |
Jul 20, 2023 | 13.63 | 13.68 | 13.57 | 13.68 | 3,798,189 | +0.07(+0.55%) |
Jul 19, 2023 | 13.59 | 13.67 | 13.55 | 13.60 | 2,942,895 | +0.06(+0.41%) |
Jul 18, 2023 | 13.38 | 13.58 | 13.34 | 13.55 | 2,511,241 | +0.16(+1.18%) |
Jul 17, 2023 | 13.33 | 13.45 | 13.30 | 13.39 | 2,041,346 | +0.06(+0.49%) |
Jul 14, 2023 | 13.66 | 13.66 | 13.28 | 13.32 | 5,219,235 | -0.36(-2.65%) |
Jul 13, 2023 | 13.70 | 13.73 | 13.63 | 13.69 | 4,475,414 | +0.03(+0.20%) |
Jul 12, 2023 | 13.65 | 13.69 | 13.56 | 13.66 | 4,161,612 | +0.18(+1.31%) |
Jul 11, 2023 | 13.55 | 13.68 | 13.42 | 13.48 | 5,223,953 | +0.00(+0.00%) |
Jul 10, 2023 | 13.38 | 13.51 | 13.32 | 13.48 | 2,916,038 | +0.13(+0.97%) |
Jul 07, 2023 | 13.04 | 13.36 | 12.98 | 13.35 | 2,744,833 | +0.37(+2.86%) |
Jul 06, 2023 | 13.05 | 13.14 | 12.90 | 12.98 | 3,474,237 | -0.20(-1.48%) |
Jul 05, 2023 | 13.20 | 13.22 | 13.13 | 13.18 | 2,776,785 | -0.02(-0.14%) |
Jul 03, 2023 | 13.04 | 13.22 | 13.04 | 13.19 | 1,251,397 | +0.09(+0.71%) |
Jun 30, 2023 | 13.01 | 13.20 | 12.95 | 13.10 | 2,766,505 | +0.16(+1.22%) |
Jun 29, 2023 | 12.82 | 12.95 | 12.80 | 12.94 | 2,776,568 | +0.13(+1.01%) |
Jun 28, 2023 | 12.76 | 12.84 | 12.65 | 12.81 | 3,767,336 | +0.12(+0.95%) |
Jun 27, 2023 | 12.64 | 12.72 | 12.56 | 12.69 | 3,192,821 | +0.10(+0.81%) |
Jun 26, 2023 | 12.41 | 12.73 | 12.36 | 12.59 | 3,853,995 | +0.23(+1.88%) |
Jun 23, 2023 | 12.34 | 12.43 | 12.26 | 12.36 | 4,053,680 | -0.11(-0.89%) |
Jun 22, 2023 | 12.50 | 12.52 | 12.40 | 12.47 | 2,977,872 | -0.09(-0.74%) |
Jun 21, 2023 | 12.44 | 12.66 | 12.41 | 12.56 | 2,665,937 | +0.14(+1.12%) |
Jun 20, 2023 | 12.47 | 12.48 | 12.26 | 12.42 | 3,655,882 | +0.01(+0.07%) |
Jun 16, 2023 | 12.44 | 12.55 | 12.35 | 12.41 | 9,118,902 | +0.01(+0.07%) |
Jun 15, 2023 | 12.23 | 12.40 | 12.40 | 5,131,979 | +0.62(+5.28%) | |
May 08, 2023 | 12.00 | 12.06 | 11.68 | 11.78 | 3,363,324 | -0.22(-1.86%) |
May 05, 2023 | 11.59 | 12.02 | 11.51 | 12.00 | 3,391,666 | +0.60(+5.30%) |
May 04, 2023 | 11.46 | 11.51 | 11.21 | 11.40 | 4,805,130 | -0.08(-0.73%) |
May 03, 2023 | 11.50 | 11.61 | 11.37 | 11.48 | 5,137,609 | -0.06(-0.48%) |
May 02, 2023 | 11.91 | 11.91 | 11.35 | 11.54 | 6,137,815 | -0.44(-3.65%) |
May 01, 2023 | 11.93 | 12.10 | 11.88 | 11.98 | 4,031,250 | -0.01(-0.08%) |
Apr 28, 2023 | 11.96 | 12.10 | 11.90 | 11.99 | 7,704,580 | +0.01(+0.06%) |
Apr 27, 2023 | 11.87 | 12.06 | 11.80 | 11.98 | 4,048,735 | +0.11(+0.92%) |
Apr 26, 2023 | 11.97 | 11.99 | 11.77 | 11.87 | 3,560,566 | -0.05(-0.46%) |
Apr 25, 2023 | 12.06 | 12.06 | 11.85 | 11.92 | 3,969,561 | -0.16(-1.36%) |
Apr 24, 2023 | 12.06 | 12.17 | 11.99 | 12.09 | 2,330,667 | +0.09(+0.76%) |
Apr 21, 2023 | 12.02 | 12.02 | 11.86 | 12.00 | 2,887,371 | +0.15(+1.23%) |
Apr 20, 2023 | 11.85 | 11.89 | 11.71 | 11.85 | 2,322,392 | -0.06(-0.53%) |
Apr 19, 2023 | 11.84 | 11.92 | 11.82 | 11.92 | 2,350,102 | -0.01(-0.08%) |
Apr 18, 2023 | 11.92 | 11.96 | 11.84 | 11.92 | 1,455,986 | +0.00(+0.00%) |
Apr 17, 2023 | 11.97 | 12.02 | 11.85 | 11.92 | 2,001,762 | -0.04(-0.31%) |
Apr 14, 2023 | 11.92 | 12.00 | 11.87 | 11.96 | 1,836,260 | +0.03(+0.23%) |
Apr 13, 2023 | 11.83 | 11.94 | 11.78 | 11.93 | 2,100,563 | +0.07(+0.61%) |
Apr 12, 2023 | 11.88 | 11.96 | 11.81 | 11.86 | 2,577,524 | +0.03(+0.23%) |
Apr 11, 2023 | 11.87 | 11.98 | 11.80 | 11.83 | 3,093,332 | -0.01(-0.08%) |
Apr 10, 2023 | 11.69 | 11.90 | 11.69 | 11.84 | 4,384,146 | +0.15(+1.32%) |
Apr 06, 2023 | 11.60 | 11.84 | 11.58 | 11.69 | 2,929,717 | -0.05(-0.39%) |
Apr 05, 2023 | 11.74 | 11.75 | 11.55 | 11.73 | 1,995,183 | +0.03(+0.23%) |
Apr 04, 2023 | 11.89 | 11.89 | 11.52 | 11.71 | 3,566,874 | -0.12(-1.00%) |
Apr 03, 2023 | 11.78 | 11.90 | 11.62 | 11.82 | 5,340,496 | +0.47(+4.17%) |
Mar 31, 2023 | 11.34 | 11.39 | 11.23 | 11.35 | 2,119,417 | +0.07(+0.65%) |
Mar 30, 2023 | 11.31 | 11.32 | 11.21 | 11.28 | 2,165,599 | +0.05(+0.49%) |
Mar 29, 2023 | 11.21 | 11.23 | 11.02 | 11.22 | 3,315,844 | +0.18(+1.65%) |
Mar 28, 2023 | 10.83 | 11.08 | 10.81 | 11.04 | 4,351,782 | +0.14(+1.25%) |
Mar 27, 2023 | 10.64 | 10.93 | 10.56 | 10.90 | 4,217,918 | +0.40(+3.81%) |
Mar 24, 2023 | 10.37 | 10.56 | 10.27 | 10.50 | 4,489,104 | -0.01(-0.09%) |
Mar 23, 2023 | 10.97 | 10.99 | 10.46 | 10.51 | 6,648,393 | -0.35(-3.19%) |
Mar 22, 2023 | 11.03 | 11.14 | 10.86 | 10.86 | 3,532,996 | -0.23(-2.05%) |
Mar 21, 2023 | 10.84 | 11.20 | 10.84 | 11.09 | 5,249,648 | +0.45(+4.19%) |
Mar 20, 2023 | 10.77 | 11.01 | 10.64 | 10.64 | 5,056,356 | -0.15(-1.43%) |
Mar 17, 2023 | 10.77 | 10.81 | 10.50 | 10.80 | 16,078,782 | -0.02(-0.17%) |
Mar 16, 2023 | 10.60 | 10.82 | 10.34 | 10.81 | 9,754,186 | +0.10(+0.93%) |
Mar 15, 2023 | 10.95 | 10.99 | 10.56 | 10.71 | 11,535,404 | -0.52(-4.62%) |
Mar 14, 2023 | 11.24 | 11.63 | 11.12 | 11.23 | 6,034,128 | +0.03(+0.24%) |
Mar 13, 2023 | 11.47 | 11.60 | 11.21 | 11.21 | 8,299,918 | -0.45(-3.83%) |
Mar 10, 2023 | 11.80 | 11.96 | 11.61 | 11.65 | 4,254,183 | -0.13(-1.08%) |
Mar 09, 2023 | 12.07 | 12.10 | 11.78 | 11.78 | 3,458,320 | -0.19(-1.60%) |
Mar 08, 2023 | 12.06 | 12.08 | 11.88 | 11.97 | 2,303,994 | -0.02(-0.15%) |
Mar 07, 2023 | 12.13 | 12.13 | 11.97 | 11.99 | 3,870,466 | -0.15(-1.27%) |
Mar 06, 2023 | 12.27 | 12.27 | 12.13 | 12.14 | 3,326,748 | -0.06(-0.52%) |
Mar 03, 2023 | 12.14 | 12.28 | 12.11 | 12.21 | 3,862,964 | +0.02(+0.15%) |
Mar 02, 2023 | 11.92 | 12.21 | 11.88 | 12.19 | 5,289,274 | +0.22(+1.82%) |