Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.99 | 11.01 | 10.77 | 10.98 | 1,218,642 | +0.10(+0.91%) |
Feb 28, 2024 | 10.94 | 11.13 | 10.84 | 10.88 | 1,275,681 | +0.02(+0.18%) |
Feb 27, 2024 | 10.68 | 10.96 | 10.68 | 10.86 | 849,398 | +0.28(+2.62%) |
Feb 26, 2024 | 10.66 | 10.76 | 10.49 | 10.58 | 893,652 | -0.09(-0.83%) |
Feb 23, 2024 | 10.72 | 10.75 | 10.54 | 10.67 | 816,049 | -0.23(-2.09%) |
Feb 22, 2024 | 10.68 | 10.92 | 10.59 | 10.90 | 1,541,829 | +0.17(+1.57%) |
Feb 21, 2024 | 10.54 | 10.84 | 10.54 | 10.73 | 801,257 | +0.25(+2.36%) |
Feb 20, 2024 | 10.62 | 10.64 | 10.32 | 10.48 | 982,483 | -0.17(-1.58%) |
Feb 16, 2024 | 10.70 | 10.73 | 10.58 | 10.65 | 934,772 | -0.04(-0.37%) |
Feb 15, 2024 | 10.19 | 10.77 | 10.19 | 10.69 | 1,278,334 | +0.48(+4.65%) |
Feb 14, 2024 | 10.44 | 10.59 | 10.17 | 10.22 | 1,092,934 | -0.14(-1.34%) |
Feb 13, 2024 | 10.61 | 10.69 | 10.25 | 10.35 | 1,207,800 | -0.39(-3.59%) |
Feb 12, 2024 | 10.46 | 10.86 | 10.46 | 10.74 | 1,522,920 | +0.30(+2.84%) |
Feb 09, 2024 | 10.30 | 10.50 | 10.28 | 10.44 | 1,376,072 | +0.10(+0.96%) |
Feb 08, 2024 | 10.19 | 10.42 | 10.16 | 10.34 | 1,081,609 | +0.18(+1.75%) |
Feb 07, 2024 | 10.28 | 10.29 | 9.988 | 10.17 | 891,853 | +0.07(+0.69%) |
Feb 06, 2024 | 10.04 | 10.28 | 9.988 | 10.10 | 1,036,107 | +0.14(+1.39%) |
Feb 05, 2024 | 10.09 | 10.09 | 9.716 | 9.958 | 1,944,544 | -0.21(-2.04%) |
Feb 02, 2024 | 10.41 | 10.43 | 10.13 | 10.17 | 1,307,528 | -0.31(-2.93%) |
Feb 01, 2024 | 10.73 | 10.84 | 10.37 | 10.47 | 1,455,710 | -0.18(-1.67%) |
Jan 31, 2024 | 10.97 | 10.99 | 10.63 | 10.65 | 1,196,022 | -0.37(-3.32%) |
Jan 30, 2024 | 10.57 | 11.04 | 10.57 | 11.02 | 1,485,878 | +0.30(+2.77%) |
Jan 29, 2024 | 10.79 | 10.82 | 10.57 | 10.72 | 1,072,391 | -0.13(-1.19%) |
Jan 26, 2024 | 10.79 | 10.91 | 10.60 | 10.85 | 866,090 | +0.03(+0.27%) |
Jan 25, 2024 | 10.71 | 10.82 | 10.57 | 10.82 | 972,747 | +0.24(+2.24%) |
Jan 24, 2024 | 10.69 | 10.70 | 10.45 | 10.58 | 1,420,131 | +0.10(+0.94%) |
Jan 23, 2024 | 10.54 | 10.72 | 10.45 | 10.48 | 1,216,526 | -0.13(-1.21%) |
Jan 22, 2024 | 10.47 | 10.73 | 10.31 | 10.61 | 1,366,620 | +0.02(+0.19%) |
Jan 19, 2024 | 10.54 | 10.60 | 10.42 | 10.59 | 1,123,323 | +0.05(+0.47%) |
Jan 18, 2024 | 10.67 | 10.72 | 10.51 | 10.54 | 1,444,588 | -0.08(-0.75%) |
Jan 17, 2024 | 10.73 | 10.91 | 10.62 | 10.62 | 1,454,268 | -0.26(-2.37%) |
Jan 16, 2024 | 11.48 | 11.50 | 10.85 | 10.88 | 2,315,968 | -0.85(-7.26%) |
Jan 12, 2024 | 11.93 | 12.03 | 11.68 | 11.73 | 1,566,597 | +0.04(+0.34%) |
Jan 11, 2024 | 11.63 | 11.72 | 11.40 | 11.69 | 1,101,298 | +0.11(+0.94%) |
Jan 10, 2024 | 11.76 | 11.77 | 11.51 | 11.58 | 1,134,397 | -0.16(-1.35%) |
Jan 09, 2024 | 11.87 | 11.87 | 11.60 | 11.74 | 1,430,535 | -0.10(-0.84%) |
Jan 08, 2024 | 11.76 | 11.84 | 11.60 | 11.84 | 1,036,200 | -0.23(-1.89%) |
Jan 05, 2024 | 12.05 | 12.21 | 11.94 | 12.07 | 721,830 | +0.17(+1.41%) |
Jan 04, 2024 | 12.37 | 12.37 | 11.89 | 11.90 | 1,609,657 | -0.28(-2.28%) |
Jan 03, 2024 | 11.88 | 12.28 | 11.82 | 12.18 | 1,113,661 | +0.29(+2.41%) |
Jan 02, 2024 | 12.04 | 12.19 | 11.82 | 11.89 | 1,289,570 | -0.05(-0.41%) |
Dec 29, 2023 | 12.05 | 12.11 | 11.94 | 11.94 | 1,023,871 | -0.09(-0.74%) |
Dec 28, 2023 | 12.25 | 12.30 | 12.03 | 12.03 | 907,937 | -0.21(-1.70%) |
Dec 27, 2023 | 12.59 | 12.59 | 12.22 | 12.23 | 1,211,590 | -0.37(-2.96%) |
Dec 26, 2023 | 12.44 | 12.71 | 12.37 | 12.61 | 1,383,635 | +0.31(+2.56%) |
Dec 22, 2023 | 12.42 | 12.49 | 12.25 | 12.29 | 1,475,301 | -0.04(-0.32%) |
Dec 21, 2023 | 12.22 | 12.36 | 12.21 | 12.33 | 1,012,566 | +0.10(+0.80%) |
Dec 20, 2023 | 12.58 | 12.65 | 12.22 | 12.23 | 915,912 | -0.28(-2.20%) |
Dec 19, 2023 | 12.13 | 12.52 | 12.08 | 12.51 | 1,520,800 | +0.40(+3.33%) |
Dec 18, 2023 | 12.13 | 12.35 | 12.05 | 12.11 | 1,477,514 | +0.27(+2.24%) |
Dec 15, 2023 | 12.04 | 12.05 | 11.76 | 11.84 | 1,403,475 | -0.18(-1.47%) |
Dec 14, 2023 | 11.65 | 12.13 | 11.65 | 12.02 | 1,903,501 | +0.62(+5.43%) |
Dec 13, 2023 | 10.86 | 11.41 | 10.70 | 11.40 | 2,444,844 | +0.76(+7.10%) |
Dec 12, 2023 | 10.73 | 10.76 | 10.52 | 10.64 | 1,868,752 | -0.30(-2.78%) |
Dec 11, 2023 | 11.06 | 11.17 | 10.89 | 10.95 | 1,356,662 | -0.22(-1.93%) |
Dec 08, 2023 | 11.08 | 11.25 | 11.00 | 11.16 | 1,056,252 | +0.23(+2.06%) |
Dec 07, 2023 | 11.11 | 11.15 | 10.87 | 10.94 | 1,871,227 | -0.04(-0.36%) |
Dec 06, 2023 | 11.24 | 11.30 | 10.90 | 10.98 | 1,673,750 | -0.44(-3.87%) |
Dec 05, 2023 | 11.78 | 11.88 | 11.42 | 11.42 | 1,165,151 | -0.37(-3.16%) |
Dec 04, 2023 | 12.12 | 12.19 | 11.78 | 11.79 | 1,794,819 | -0.48(-3.92%) |
Dec 01, 2023 | 12.39 | 12.58 | 12.20 | 12.27 | 1,607,481 | -0.13(-1.03%) |
Nov 30, 2023 | 12.60 | 12.79 | 12.24 | 12.40 | 904,326 | -0.03(-0.24%) |
Nov 29, 2023 | 12.48 | 12.54 | 12.21 | 12.43 | 964,200 | +0.13(+1.04%) |
Nov 28, 2023 | 12.45 | 12.51 | 12.24 | 12.30 | 964,917 | -0.05(-0.40%) |
Nov 27, 2023 | 12.54 | 12.54 | 12.27 | 12.35 | 918,836 | -0.31(-2.48%) |
Nov 24, 2023 | 12.64 | 12.84 | 12.63 | 12.67 | 270,969 | +0.04(+0.31%) |
Nov 22, 2023 | 12.27 | 12.66 | 12.17 | 12.63 | 874,640 | -0.05(-0.39%) |
Nov 21, 2023 | 12.70 | 12.82 | 12.63 | 12.68 | 559,939 | -0.13(-1.00%) |
Nov 20, 2023 | 13.00 | 13.11 | 12.77 | 12.80 | 809,240 | -0.12(-0.91%) |
Nov 17, 2023 | 12.66 | 13.05 | 12.66 | 12.92 | 1,066,438 | +0.40(+3.22%) |
Nov 16, 2023 | 12.61 | 12.68 | 12.21 | 12.52 | 1,416,970 | -0.31(-2.45%) |
Nov 15, 2023 | 13.08 | 13.21 | 12.80 | 12.83 | 629,831 | -0.31(-2.39%) |
Nov 14, 2023 | 13.03 | 13.25 | 12.98 | 13.15 | 746,848 | +0.21(+1.59%) |
Nov 13, 2023 | 12.87 | 13.14 | 12.87 | 12.94 | 1,130,943 | +0.05(+0.38%) |
Nov 10, 2023 | 12.73 | 12.95 | 12.60 | 12.89 | 1,092,794 | +0.34(+2.74%) |
Nov 09, 2023 | 12.67 | 12.97 | 12.54 | 12.55 | 801,306 | +0.02(+0.16%) |
Nov 08, 2023 | 12.79 | 12.83 | 12.41 | 12.53 | 1,112,926 | -0.34(-2.67%) |
Nov 07, 2023 | 13.32 | 13.34 | 12.79 | 12.87 | 1,806,320 | -0.83(-6.09%) |
Nov 06, 2023 | 13.94 | 13.99 | 13.58 | 13.71 | 1,058,012 | -0.12(-0.85%) |
Nov 03, 2023 | 14.24 | 14.50 | 13.80 | 13.83 | 1,616,036 | -0.36(-2.56%) |
Nov 02, 2023 | 14.51 | 14.53 | 13.59 | 14.19 | 2,531,505 | -0.06(-0.41%) |
Nov 01, 2023 | 14.24 | 14.44 | 14.01 | 14.25 | 948,026 | +0.09(+0.62%) |
Oct 31, 2023 | 14.06 | 14.31 | 13.90 | 14.16 | 878,565 | +0.12(+0.84%) |
Oct 30, 2023 | 14.38 | 14.54 | 13.85 | 14.04 | 875,026 | -0.32(-2.26%) |
Oct 27, 2023 | 14.45 | 14.52 | 14.07 | 14.37 | 716,707 | -0.02(-0.14%) |
Oct 26, 2023 | 14.15 | 14.45 | 13.92 | 14.39 | 769,799 | +0.00(+0.00%) |
Oct 25, 2023 | 14.14 | 14.43 | 13.94 | 14.39 | 882,633 | +0.27(+1.88%) |
Oct 24, 2023 | 14.48 | 14.48 | 14.07 | 14.12 | 938,822 | -0.28(-1.98%) |
Oct 23, 2023 | 14.78 | 14.90 | 14.37 | 14.40 | 1,243,839 | -0.52(-3.49%) |
Oct 20, 2023 | 15.16 | 15.18 | 14.88 | 14.93 | 711,577 | -0.22(-1.43%) |
Oct 19, 2023 | 14.69 | 15.28 | 14.59 | 15.14 | 950,888 | +0.26(+1.72%) |
Oct 18, 2023 | 15.14 | 15.19 | 14.81 | 14.89 | 726,141 | -0.13(-0.85%) |
Oct 17, 2023 | 14.77 | 15.03 | 14.73 | 15.01 | 1,189,343 | +0.19(+1.26%) |
Oct 16, 2023 | 14.72 | 14.84 | 14.42 | 14.83 | 862,644 | +0.17(+1.14%) |
Oct 13, 2023 | 14.55 | 14.77 | 14.33 | 14.66 | 1,444,023 | +0.40(+2.82%) |
Oct 12, 2023 | 14.44 | 14.44 | 13.95 | 14.26 | 1,209,224 | +0.01(+0.07%) |
Oct 11, 2023 | 13.95 | 14.26 | 13.87 | 14.25 | 920,910 | +0.07(+0.49%) |
Oct 10, 2023 | 14.04 | 14.20 | 13.85 | 14.18 | 1,337,127 | +0.25(+1.76%) |
Oct 09, 2023 | 13.68 | 14.12 | 13.62 | 13.93 | 1,821,598 | +0.79(+5.98%) |
Oct 06, 2023 | 12.91 | 13.23 | 12.64 | 13.15 | 1,244,881 | +0.30(+2.37%) |
Oct 05, 2023 | 12.46 | 12.84 | 12.44 | 12.84 | 1,265,278 | +0.21(+1.63%) |
Oct 04, 2023 | 13.24 | 13.26 | 12.49 | 12.64 | 2,173,659 | -0.85(-6.33%) |
Oct 03, 2023 | 13.41 | 13.52 | 13.22 | 13.49 | 1,023,870 | -0.04(-0.29%) |
Oct 02, 2023 | 14.29 | 14.29 | 13.45 | 13.53 | 1,693,148 | -0.82(-5.75%) |
Sep 29, 2023 | 14.55 | 14.58 | 14.29 | 14.36 | 990,939 | -0.12(-0.81%) |
Sep 28, 2023 | 14.45 | 14.66 | 14.37 | 14.47 | 751,796 | +0.09(+0.61%) |
Sep 27, 2023 | 14.30 | 14.54 | 14.20 | 14.39 | 1,171,876 | +0.36(+2.57%) |
Sep 26, 2023 | 13.92 | 14.17 | 13.89 | 14.02 | 1,115,986 | -0.12(-0.83%) |
Sep 25, 2023 | 13.65 | 14.17 | 14.08 | 14.14 | 807,842 | +0.51(+3.72%) |
Sep 22, 2023 | 13.84 | 14.00 | 13.57 | 13.63 | 784,284 | -0.05(-0.36%) |
Sep 21, 2023 | 13.98 | 14.09 | 13.65 | 13.68 | 1,255,638 | -0.25(-1.82%) |
Sep 20, 2023 | 14.22 | 14.47 | 13.94 | 13.94 | 857,976 | -0.37(-2.59%) |
Sep 19, 2023 | 14.95 | 14.98 | 14.25 | 14.31 | 1,350,668 | -0.37(-2.52%) |
Sep 18, 2023 | 15.12 | 15.13 | 14.64 | 14.68 | 1,178,251 | -0.26(-1.76%) |
Sep 15, 2023 | 15.12 | 15.19 | 14.89 | 14.94 | 958,693 | -0.27(-1.80%) |
Sep 14, 2023 | 15.45 | 15.58 | 15.19 | 15.21 | 1,285,324 | +0.08(+0.52%) |
Sep 13, 2023 | 15.41 | 15.45 | 14.93 | 15.14 | 1,493,554 | -0.17(-1.08%) |
Sep 12, 2023 | 14.82 | 15.33 | 14.80 | 15.30 | 2,102,942 | +0.72(+4.95%) |
Sep 11, 2023 | 14.76 | 15.10 | 14.57 | 14.58 | 1,665,051 | +0.10(+0.67%) |
Sep 08, 2023 | 14.40 | 14.66 | 14.29 | 14.48 | 1,367,096 | +0.27(+1.92%) |
Sep 07, 2023 | 14.43 | 14.56 | 14.19 | 14.21 | 921,959 | -0.37(-2.54%) |
Sep 06, 2023 | 14.73 | 14.93 | 14.46 | 14.58 | 1,212,479 | -0.14(-0.93%) |
Sep 05, 2023 | 14.79 | 15.01 | 14.65 | 14.72 | 1,538,203 | +0.04(+0.27%) |
Sep 01, 2023 | 14.43 | 14.79 | 14.37 | 14.68 | 963,869 | +0.49(+3.44%) |
Aug 31, 2023 | 14.18 | 14.29 | 13.99 | 14.19 | 666,691 | +0.07(+0.48%) |
Aug 30, 2023 | 14.16 | 14.33 | 14.07 | 14.12 | 763,143 | +0.01(+0.07%) |
Aug 29, 2023 | 13.75 | 14.12 | 13.62 | 14.11 | 978,037 | +0.40(+2.92%) |
Aug 28, 2023 | 13.56 | 13.82 | 13.52 | 13.71 | 624,601 | +0.27(+2.03%) |
Aug 25, 2023 | 13.30 | 13.54 | 13.26 | 13.44 | 870,152 | +0.21(+1.62%) |
Aug 24, 2023 | 13.25 | 13.45 | 13.11 | 13.22 | 896,250 | -0.16(-1.17%) |
Aug 23, 2023 | 13.47 | 13.60 | 12.92 | 13.38 | 1,118,555 | -0.37(-2.70%) |
Aug 22, 2023 | 13.81 | 13.99 | 13.73 | 13.75 | 484,744 | -0.05(-0.35%) |
Aug 21, 2023 | 14.06 | 14.13 | 13.75 | 13.80 | 721,020 | -0.09(-0.63%) |
Aug 18, 2023 | 13.70 | 13.93 | 13.60 | 13.89 | 948,122 | +0.01(+0.07%) |
Aug 17, 2023 | 14.12 | 14.35 | 13.82 | 13.88 | 1,067,828 | +0.07(+0.49%) |
Aug 16, 2023 | 13.68 | 13.99 | 13.68 | 13.81 | 1,462,051 | +0.04(+0.28%) |
Aug 15, 2023 | 13.91 | 13.97 | 13.69 | 13.77 | 981,587 | -0.30(-2.15%) |
Aug 14, 2023 | 14.31 | 14.38 | 14.05 | 14.07 | 968,390 | -0.35(-2.43%) |
Aug 11, 2023 | 14.29 | 14.57 | 14.29 | 14.42 | 993,200 | +0.16(+1.09%) |
Aug 10, 2023 | 14.63 | 14.77 | 14.24 | 14.27 | 1,654,913 | -0.36(-2.47%) |
Aug 09, 2023 | 14.38 | 15.07 | 14.34 | 14.63 | 3,164,607 | +0.80(+5.78%) |
Aug 08, 2023 | 13.37 | 13.85 | 13.24 | 13.83 | 1,080,448 | +0.14(+1.00%) |
Aug 07, 2023 | 13.92 | 14.03 | 13.58 | 13.69 | 1,261,247 | -0.25(-1.82%) |
Aug 04, 2023 | 13.84 | 14.31 | 13.81 | 13.95 | 1,554,327 | +0.24(+1.78%) |
Aug 03, 2023 | 13.30 | 14.02 | 13.17 | 13.70 | 2,302,901 | +0.65(+5.01%) |
Aug 02, 2023 | 13.23 | 13.23 | 12.78 | 13.05 | 1,868,433 | -0.33(-2.48%) |
Aug 01, 2023 | 13.41 | 13.45 | 13.10 | 13.38 | 1,114,165 | -0.20(-1.44%) |
Jul 31, 2023 | 13.43 | 13.69 | 13.43 | 13.58 | 1,152,463 | +0.32(+2.43%) |
Jul 28, 2023 | 12.93 | 13.31 | 12.83 | 13.25 | 920,439 | +0.39(+3.03%) |
Jul 27, 2023 | 13.35 | 13.35 | 12.85 | 12.86 | 941,077 | -0.35(-2.66%) |
Jul 26, 2023 | 13.03 | 13.26 | 12.91 | 13.21 | 828,158 | +0.08(+0.59%) |
Jul 25, 2023 | 13.18 | 13.35 | 12.95 | 13.14 | 1,446,323 | -0.20(-1.54%) |
Jul 24, 2023 | 13.17 | 13.47 | 13.13 | 13.34 | 1,507,109 | +0.27(+2.09%) |
Jul 21, 2023 | 12.93 | 13.10 | 12.79 | 13.07 | 1,253,445 | +0.22(+1.75%) |
Jul 20, 2023 | 12.84 | 12.88 | 12.58 | 12.84 | 1,048,340 | +0.20(+1.54%) |
Jul 19, 2023 | 12.89 | 13.02 | 12.61 | 12.65 | 1,424,437 | -0.19(-1.44%) |
Jul 18, 2023 | 12.38 | 12.89 | 12.36 | 12.83 | 1,202,616 | +0.50(+4.03%) |
Jul 17, 2023 | 12.44 | 12.51 | 12.26 | 12.34 | 1,084,062 | -0.12(-0.94%) |
Jul 14, 2023 | 13.08 | 13.12 | 12.42 | 12.45 | 1,648,400 | -0.75(-5.69%) |
Jul 13, 2023 | 13.31 | 13.44 | 13.05 | 13.21 | 1,438,342 | -0.09(-0.66%) |
Jul 12, 2023 | 13.51 | 13.51 | 13.21 | 13.29 | 1,506,671 | +0.05(+0.37%) |
Jul 11, 2023 | 13.02 | 13.36 | 12.98 | 13.24 | 1,340,440 | +0.38(+2.96%) |
Jul 10, 2023 | 12.63 | 13.05 | 12.55 | 12.86 | 1,703,038 | +0.27(+2.17%) |
Jul 07, 2023 | 11.82 | 12.70 | 11.77 | 12.59 | 1,658,158 | +0.76(+6.43%) |
Jul 06, 2023 | 12.00 | 12.12 | 11.57 | 11.83 | 1,012,801 | -0.33(-2.73%) |
Jul 05, 2023 | 12.31 | 12.37 | 12.05 | 12.16 | 680,836 | -0.07(-0.56%) |
Jul 03, 2023 | 12.18 | 12.47 | 12.18 | 12.23 | 605,111 | +0.09(+0.72%) |
Jun 30, 2023 | 12.19 | 12.27 | 12.02 | 12.14 | 822,976 | +0.04(+0.32%) |
Jun 29, 2023 | 11.97 | 12.15 | 11.85 | 12.10 | 711,504 | +0.25(+2.14%) |
Jun 28, 2023 | 11.77 | 11.89 | 11.52 | 11.85 | 796,281 | +0.04(+0.33%) |
Jun 27, 2023 | 11.68 | 11.90 | 11.60 | 11.81 | 850,667 | -0.01(-0.08%) |
Jun 26, 2023 | 11.34 | 11.97 | 11.31 | 11.82 | 939,925 | +0.56(+4.98%) |
Jun 23, 2023 | 11.41 | 11.41 | 11.17 | 11.26 | 1,558,152 | -0.39(-3.32%) |
Jun 22, 2023 | 11.97 | 11.98 | 11.62 | 11.65 | 954,202 | -0.47(-3.91%) |
Jun 21, 2023 | 11.77 | 12.16 | 11.73 | 12.12 | 1,136,964 | +0.30(+2.54%) |
Jun 20, 2023 | 11.84 | 11.90 | 11.56 | 11.82 | 1,089,590 | -0.16(-1.37%) |
Jun 16, 2023 | 11.87 | 12.04 | 11.72 | 11.98 | 1,564,717 | +0.08(+0.65%) |
Jun 15, 2023 | 11.58 | 12.22 | 11.52 | 11.91 | 1,610,041 | +0.46(+4.06%) |
Jun 14, 2023 | 11.84 | 11.89 | 11.25 | 11.44 | 1,263,205 | -0.21(-1.83%) |
Jun 13, 2023 | 11.61 | 11.92 | 11.61 | 11.66 | 1,297,650 | +0.31(+2.73%) |
Jun 12, 2023 | 11.74 | 11.75 | 11.28 | 11.35 | 1,480,156 | -0.68(-5.63%) |
Jun 09, 2023 | 11.71 | 12.12 | 11.61 | 12.02 | 1,796,436 | +0.32(+2.73%) |
Jun 08, 2023 | 11.88 | 11.92 | 11.44 | 11.70 | 954,376 | -0.14(-1.14%) |
Jun 07, 2023 | 11.67 | 11.94 | 11.64 | 11.84 | 833,687 | +0.32(+2.77%) |
Jun 06, 2023 | 11.35 | 11.54 | 11.28 | 11.52 | 1,066,606 | +0.01(+0.08%) |
Jun 05, 2023 | 11.62 | 11.74 | 11.41 | 11.51 | 1,293,439 | +0.17(+1.54%) |
Jun 02, 2023 | 11.01 | 11.39 | 10.94 | 11.34 | 1,826,965 | +0.59(+5.49%) |
Jun 01, 2023 | 10.52 | 10.88 | 10.40 | 10.75 | 1,106,905 | +0.23(+2.21%) |
May 31, 2023 | 10.55 | 10.60 | 10.43 | 10.51 | 1,014,597 | -0.21(-1.98%) |
May 30, 2023 | 11.09 | 11.13 | 10.43 | 10.73 | 2,112,387 | -0.44(-3.98%) |
May 26, 2023 | 11.18 | 11.22 | 10.94 | 11.17 | 736,958 | +0.10(+0.87%) |
May 25, 2023 | 11.41 | 11.42 | 11.00 | 11.08 | 1,075,852 | -0.65(-5.53%) |
May 24, 2023 | 11.88 | 11.91 | 11.62 | 11.72 | 571,403 | -0.01(-0.08%) |
May 23, 2023 | 11.75 | 11.92 | 11.63 | 11.73 | 1,057,202 | +0.12(+1.00%) |
May 22, 2023 | 11.63 | 11.75 | 11.56 | 11.62 | 456,325 | -0.04(-0.33%) |
May 19, 2023 | 11.69 | 11.75 | 11.50 | 11.66 | 813,219 | +0.19(+1.69%) |
May 18, 2023 | 11.30 | 11.51 | 11.16 | 11.46 | 662,992 | +0.09(+0.76%) |
May 17, 2023 | 11.17 | 11.39 | 10.97 | 11.38 | 925,802 | +0.36(+3.25%) |
May 16, 2023 | 11.34 | 11.48 | 11.00 | 11.02 | 1,081,484 | -0.40(-3.47%) |
May 15, 2023 | 11.51 | 11.57 | 11.35 | 11.41 | 909,612 | +0.04(+0.34%) |
May 12, 2023 | 11.50 | 11.69 | 11.31 | 11.38 | 1,054,970 | -0.01(-0.08%) |
May 11, 2023 | 11.57 | 11.69 | 11.35 | 11.39 | 915,999 | -0.40(-3.37%) |
May 10, 2023 | 12.10 | 12.18 | 11.71 | 11.78 | 861,471 | -0.28(-2.33%) |
May 09, 2023 | 11.88 | 12.13 | 11.77 | 12.06 | 803,675 | +0.05(+0.40%) |
May 08, 2023 | 12.39 | 12.54 | 11.96 | 12.01 | 924,526 | -0.12(-0.96%) |
May 05, 2023 | 11.96 | 12.21 | 11.90 | 12.13 | 1,495,837 | +0.63(+5.47%) |
May 04, 2023 | 11.18 | 11.76 | 11.18 | 11.50 | 1,869,974 | +0.40(+3.57%) |
May 03, 2023 | 11.04 | 11.29 | 10.98 | 11.10 | 1,514,166 | -0.15(-1.37%) |
May 02, 2023 | 11.85 | 11.89 | 11.02 | 11.26 | 2,376,952 | -0.83(-6.88%) |
May 01, 2023 | 12.04 | 12.31 | 11.95 | 12.09 | 633,121 | -0.16(-1.34%) |
Apr 28, 2023 | 11.84 | 12.40 | 11.69 | 12.26 | 1,178,466 | +0.50(+4.28%) |
Apr 27, 2023 | 11.75 | 11.97 | 11.62 | 11.75 | 821,339 | +0.04(+0.33%) |
Apr 26, 2023 | 12.30 | 12.43 | 11.63 | 11.71 | 2,130,583 | -0.63(-5.09%) |
Apr 25, 2023 | 12.58 | 12.66 | 12.32 | 12.34 | 1,229,332 | -0.48(-3.77%) |
Apr 24, 2023 | 12.49 | 12.92 | 12.42 | 12.83 | 1,228,994 | +0.31(+2.47%) |
Apr 21, 2023 | 12.62 | 12.66 | 12.43 | 12.52 | 810,427 | +0.01(+0.08%) |
Apr 20, 2023 | 12.83 | 12.89 | 12.41 | 12.51 | 1,535,435 | -0.55(-4.22%) |
Apr 19, 2023 | 13.05 | 13.11 | 12.85 | 13.06 | 1,087,149 | -0.26(-1.96%) |
Apr 18, 2023 | 13.09 | 13.53 | 12.97 | 13.32 | 1,322,112 | +0.19(+1.47%) |
Apr 17, 2023 | 13.03 | 13.29 | 12.98 | 13.13 | 1,975,694 | +0.10(+0.74%) |
Apr 14, 2023 | 13.26 | 13.42 | 12.85 | 13.03 | 1,145,012 | -0.12(-0.88%) |
Apr 13, 2023 | 12.81 | 13.32 | 12.77 | 13.15 | 1,592,008 | +0.36(+2.80%) |
Apr 12, 2023 | 13.06 | 13.06 | 12.71 | 12.79 | 958,423 | -0.11(-0.83%) |
Apr 11, 2023 | 12.75 | 12.92 | 12.68 | 12.89 | 842,760 | +0.18(+1.45%) |
Apr 10, 2023 | 12.84 | 12.99 | 12.65 | 12.71 | 1,350,982 | -0.03(-0.23%) |
Apr 06, 2023 | 12.87 | 12.90 | 12.68 | 12.74 | 885,037 | -0.21(-1.64%) |
Apr 05, 2023 | 13.27 | 13.29 | 12.78 | 12.95 | 883,531 | -0.20(-1.54%) |
Apr 04, 2023 | 13.37 | 13.42 | 12.86 | 13.16 | 1,726,121 | +0.02(+0.15%) |
Apr 03, 2023 | 13.26 | 13.40 | 13.04 | 13.14 | 3,067,766 | +0.59(+4.70%) |
Mar 31, 2023 | 12.35 | 12.76 | 12.33 | 12.55 | 1,893,924 | +0.29(+2.37%) |
Mar 30, 2023 | 12.22 | 12.41 | 12.03 | 12.26 | 1,994,159 | +0.33(+2.76%) |
Mar 29, 2023 | 12.33 | 12.37 | 11.78 | 11.93 | 1,867,326 | -0.31(-2.51%) |
Mar 28, 2023 | 12.21 | 12.43 | 12.12 | 12.23 | 924,884 | -0.04(-0.31%) |
Mar 27, 2023 | 12.01 | 12.32 | 11.73 | 12.27 | 1,330,245 | +0.39(+3.31%) |
Mar 24, 2023 | 11.72 | 12.03 | 11.57 | 11.88 | 1,120,699 | -0.10(-0.80%) |
Mar 23, 2023 | 12.37 | 12.70 | 11.89 | 11.97 | 1,389,913 | -0.23(-1.89%) |
Mar 22, 2023 | 12.30 | 12.68 | 12.19 | 12.21 | 1,823,718 | -0.10(-0.78%) |
Mar 21, 2023 | 12.24 | 12.45 | 12.06 | 12.30 | 2,047,470 | +0.36(+3.05%) |
Mar 20, 2023 | 11.60 | 12.03 | 11.55 | 11.94 | 2,630,523 | +0.32(+2.72%) |
Mar 17, 2023 | 11.77 | 11.87 | 11.45 | 11.62 | 2,480,132 | -0.31(-2.57%) |
Mar 16, 2023 | 11.70 | 12.06 | 11.52 | 11.93 | 1,817,514 | -0.06(-0.48%) |
Mar 15, 2023 | 12.34 | 12.45 | 11.45 | 11.98 | 3,609,568 | -0.89(-6.93%) |
Mar 14, 2023 | 12.86 | 13.66 | 12.73 | 12.88 | 2,624,738 | +0.29(+2.29%) |
Mar 13, 2023 | 12.58 | 13.17 | 12.26 | 12.59 | 1,937,528 | -0.46(-3.53%) |
Mar 10, 2023 | 12.86 | 13.64 | 12.74 | 13.05 | 2,757,177 | +0.22(+1.72%) |
Mar 09, 2023 | 13.40 | 13.81 | 12.80 | 12.83 | 2,733,682 | -0.10(-0.74%) |
Mar 08, 2023 | 13.12 | 13.38 | 12.71 | 12.92 | 1,925,808 | -0.33(-2.46%) |
Mar 07, 2023 | 13.24 | 13.36 | 12.97 | 13.25 | 2,162,365 | -0.04(-0.29%) |
Mar 06, 2023 | 13.44 | 13.48 | 13.24 | 13.29 | 1,322,736 | -0.27(-1.98%) |
Mar 03, 2023 | 13.09 | 13.67 | 13.04 | 13.56 | 1,416,097 | +0.26(+1.95%) |
Mar 02, 2023 | 13.07 | 13.33 | 12.84 | 13.30 | 1,550,045 | +0.13(+1.02%) |