Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.850 | 6.653 | 5.791 | 6.633 | 29,451,878 | +0.56(+9.14%) |
Feb 28, 2024 | 5.969 | 6.138 | 5.746 | 6.078 | 25,203,432 | +0.23(+3.90%) |
Feb 27, 2024 | 6.524 | 6.723 | 5.781 | 5.850 | 46,634,708 | -1.21(-17.13%) |
Feb 26, 2024 | 7.694 | 7.744 | 7.000 | 7.060 | 21,197,630 | -0.62(-8.13%) |
Feb 23, 2024 | 7.744 | 7.853 | 7.486 | 7.684 | 12,717,147 | -0.13(-1.65%) |
Feb 22, 2024 | 8.180 | 8.329 | 7.585 | 7.813 | 17,196,970 | -0.46(-5.52%) |
Feb 21, 2024 | 8.379 | 8.558 | 8.141 | 8.269 | 10,914,629 | +0.00(+0.00%) |
Feb 20, 2024 | 8.220 | 8.458 | 7.893 | 8.269 | 14,094,024 | +0.22(+2.71%) |
Feb 16, 2024 | 8.200 | 8.339 | 7.803 | 8.051 | 18,303,850 | +0.03(+0.37%) |
Feb 15, 2024 | 8.379 | 8.475 | 7.912 | 8.022 | 19,008,992 | -0.59(-6.80%) |
Feb 14, 2024 | 8.993 | 9.172 | 8.517 | 8.607 | 15,285,433 | -0.78(-8.34%) |
Feb 13, 2024 | 9.023 | 9.608 | 8.944 | 9.390 | 18,212,336 | +1.18(+14.37%) |
Feb 12, 2024 | 8.785 | 8.924 | 8.200 | 8.210 | 15,485,198 | -0.60(-6.86%) |
Feb 09, 2024 | 9.231 | 9.340 | 8.736 | 8.815 | 12,611,943 | -0.58(-6.12%) |
Feb 08, 2024 | 9.677 | 9.787 | 9.221 | 9.390 | 10,875,535 | -0.35(-3.56%) |
Feb 07, 2024 | 9.271 | 9.757 | 9.271 | 9.737 | 8,858,887 | +0.50(+5.36%) |
Feb 06, 2024 | 9.796 | 10.04 | 9.231 | 9.241 | 11,490,681 | -0.44(-4.51%) |
Feb 05, 2024 | 10.08 | 10.35 | 9.558 | 9.677 | 11,964,002 | -0.14(-1.41%) |
Feb 02, 2024 | 9.826 | 10.20 | 9.677 | 9.816 | 13,129,194 | +0.32(+3.34%) |
Feb 01, 2024 | 9.767 | 10.07 | 9.259 | 9.499 | 14,256,362 | -0.45(-4.49%) |
Jan 31, 2024 | 9.618 | 9.978 | 9.112 | 9.945 | 15,934,411 | +0.42(+4.37%) |
Jan 30, 2024 | 9.102 | 9.727 | 9.083 | 9.529 | 14,964,147 | +0.59(+6.66%) |
Jan 29, 2024 | 9.787 | 10.13 | 8.914 | 8.934 | 17,601,886 | -0.88(-8.99%) |
Jan 26, 2024 | 9.549 | 9.896 | 9.320 | 9.816 | 12,659,460 | +0.13(+1.33%) |
Jan 25, 2024 | 9.648 | 9.856 | 9.360 | 9.687 | 14,345,739 | -0.26(-2.59%) |
Jan 24, 2024 | 9.152 | 9.975 | 9.122 | 9.945 | 9,690,410 | +0.50(+5.25%) |
Jan 23, 2024 | 9.261 | 9.945 | 9.127 | 9.449 | 9,474,089 | -0.09(-0.94%) |
Jan 22, 2024 | 10.01 | 10.13 | 9.469 | 9.539 | 9,184,299 | -0.67(-6.60%) |
Jan 19, 2024 | 10.11 | 10.58 | 10.04 | 10.21 | 11,783,825 | +0.01(+0.10%) |
Jan 18, 2024 | 9.628 | 10.50 | 9.618 | 10.20 | 12,416,055 | +0.44(+4.47%) |
Jan 17, 2024 | 9.876 | 10.15 | 9.717 | 9.767 | 11,391,180 | +0.23(+2.39%) |
Jan 16, 2024 | 9.370 | 9.767 | 9.370 | 9.539 | 13,023,425 | +0.43(+4.68%) |
Jan 12, 2024 | 8.864 | 9.172 | 8.438 | 9.112 | 17,423,020 | +0.03(+0.33%) |
Jan 11, 2024 | 8.765 | 9.410 | 8.745 | 9.083 | 21,165,494 | +0.59(+7.01%) |
Jan 10, 2024 | 8.220 | 8.765 | 8.051 | 8.488 | 15,744,152 | +0.28(+3.38%) |
Jan 09, 2024 | 8.527 | 8.646 | 8.034 | 8.210 | 15,627,533 | -0.06(-0.72%) |
Jan 08, 2024 | 9.896 | 10.16 | 8.264 | 8.269 | 25,891,984 | -1.32(-13.75%) |
Jan 05, 2024 | 9.846 | 10.33 | 9.519 | 9.588 | 15,708,679 | +0.06(+0.62%) |
Jan 04, 2024 | 9.866 | 9.975 | 9.311 | 9.529 | 11,811,931 | -0.40(-4.00%) |
Jan 03, 2024 | 9.529 | 10.11 | 9.449 | 9.925 | 15,917,311 | +0.61(+6.60%) |
Jan 02, 2024 | 9.868 | 10.05 | 8.825 | 9.311 | 17,487,536 | -0.30(-3.10%) |
Dec 29, 2023 | 9.142 | 9.608 | 9.142 | 9.608 | 12,656,133 | +0.49(+5.33%) |
Dec 28, 2023 | 9.132 | 9.370 | 8.775 | 9.122 | 15,445,160 | +0.00(+0.00%) |
Dec 27, 2023 | 9.330 | 9.519 | 9.057 | 9.122 | 13,040,307 | -0.43(-4.47%) |
Dec 26, 2023 | 9.856 | 10.00 | 9.410 | 9.549 | 10,629,856 | -0.62(-6.14%) |
Dec 22, 2023 | 10.78 | 10.84 | 9.945 | 10.17 | 16,309,779 | -1.18(-10.39%) |
Dec 21, 2023 | 11.57 | 11.77 | 11.13 | 11.35 | 9,919,487 | -0.83(-6.80%) |
Dec 20, 2023 | 10.98 | 12.27 | 10.89 | 12.18 | 13,619,836 | +1.40(+12.97%) |
Dec 19, 2023 | 11.35 | 11.42 | 10.72 | 10.78 | 10,279,034 | -0.89(-7.60%) |
Dec 18, 2023 | 11.29 | 11.86 | 11.19 | 11.67 | 8,183,021 | +0.49(+4.41%) |
Dec 15, 2023 | 11.17 | 11.57 | 10.75 | 11.18 | 11,479,366 | -0.09(-0.79%) |
Dec 14, 2023 | 11.42 | 11.84 | 11.10 | 11.27 | 12,314,740 | -0.64(-5.38%) |
Dec 13, 2023 | 13.83 | 13.92 | 11.87 | 11.91 | 13,916,503 | -1.94(-14.01%) |
Dec 12, 2023 | 14.55 | 15.17 | 13.80 | 13.85 | 6,746,627 | -0.70(-4.81%) |
Dec 11, 2023 | 14.36 | 15.28 | 14.36 | 14.54 | 7,322,683 | +0.26(+1.79%) |
Dec 08, 2023 | 13.85 | 14.35 | 13.38 | 14.29 | 11,617,525 | +0.61(+4.46%) |
Dec 07, 2023 | 14.01 | 14.18 | 13.52 | 13.68 | 7,535,353 | -0.50(-3.54%) |
Dec 06, 2023 | 14.26 | 14.72 | 13.58 | 14.18 | 10,073,157 | -0.42(-2.90%) |
Dec 05, 2023 | 14.77 | 15.10 | 14.25 | 14.60 | 8,249,653 | +0.23(+1.58%) |
Dec 04, 2023 | 15.35 | 15.55 | 14.28 | 14.38 | 10,725,205 | -0.83(-5.44%) |
Dec 01, 2023 | 16.81 | 17.54 | 15.19 | 15.20 | 9,369,035 | -1.50(-8.96%) |
Nov 30, 2023 | 16.69 | 16.91 | 15.48 | 16.70 | 10,627,538 | -1.18(-6.61%) |
Nov 29, 2023 | 17.96 | 18.18 | 16.72 | 17.88 | 7,248,454 | -0.59(-3.20%) |
Nov 28, 2023 | 18.45 | 19.18 | 18.41 | 18.47 | 4,938,368 | +0.13(+0.70%) |
Nov 27, 2023 | 18.20 | 19.23 | 18.16 | 18.35 | 5,072,630 | +0.32(+1.80%) |
Nov 24, 2023 | 18.67 | 18.68 | 17.34 | 18.02 | 4,184,656 | -0.62(-3.33%) |
Nov 22, 2023 | 18.56 | 19.21 | 18.12 | 18.64 | 4,382,871 | -0.54(-2.82%) |
Nov 21, 2023 | 18.50 | 19.23 | 18.17 | 19.18 | 7,250,627 | +1.06(+5.87%) |
Nov 20, 2023 | 18.68 | 18.94 | 17.35 | 18.12 | 6,214,637 | -0.62(-3.31%) |
Nov 17, 2023 | 20.50 | 20.74 | 18.61 | 18.74 | 7,854,769 | -2.26(-10.74%) |
Nov 16, 2023 | 20.16 | 21.72 | 19.90 | 21.00 | 6,104,690 | +0.83(+4.10%) |
Nov 15, 2023 | 20.44 | 20.58 | 18.33 | 20.17 | 7,798,405 | -0.22(-1.06%) |
Nov 14, 2023 | 21.69 | 21.75 | 20.31 | 20.38 | 5,451,967 | -3.90(-16.06%) |
Nov 13, 2023 | 25.31 | 26.82 | 24.28 | 24.28 | 4,058,361 | -0.37(-1.52%) |
Nov 10, 2023 | 24.62 | 26.26 | 24.37 | 24.66 | 4,096,043 | -0.37(-1.49%) |
Nov 09, 2023 | 21.76 | 25.20 | 21.63 | 25.03 | 5,687,306 | +2.77(+12.43%) |
Nov 08, 2023 | 20.50 | 22.48 | 20.35 | 22.27 | 5,534,463 | +1.78(+8.70%) |
Nov 07, 2023 | 21.83 | 22.27 | 20.37 | 20.48 | 3,826,148 | -1.42(-6.47%) |
Nov 06, 2023 | 20.37 | 22.15 | 20.19 | 21.90 | 4,078,412 | +1.34(+6.51%) |
Nov 03, 2023 | 22.82 | 22.88 | 20.03 | 20.56 | 6,702,653 | -3.43(-14.29%) |
Nov 02, 2023 | 23.96 | 24.38 | 23.47 | 23.99 | 4,451,413 | -0.70(-2.83%) |
Nov 01, 2023 | 26.06 | 26.50 | 24.66 | 24.69 | 4,399,190 | -1.67(-6.35%) |
Oct 31, 2023 | 28.50 | 29.46 | 26.16 | 26.36 | 3,849,294 | -1.31(-4.73%) |
Oct 30, 2023 | 28.46 | 28.46 | 26.89 | 27.67 | 3,229,974 | -1.36(-4.68%) |
Oct 27, 2023 | 26.37 | 29.19 | 26.35 | 29.03 | 4,606,346 | +2.59(+9.80%) |
Oct 26, 2023 | 27.23 | 27.81 | 26.00 | 26.44 | 3,951,411 | -1.02(-3.73%) |
Oct 25, 2023 | 26.46 | 27.46 | 26.34 | 27.46 | 3,514,360 | +1.89(+7.39%) |
Oct 24, 2023 | 26.89 | 26.89 | 25.27 | 25.57 | 3,366,358 | -2.09(-7.55%) |
Oct 23, 2023 | 26.65 | 27.74 | 26.34 | 27.66 | 4,582,170 | +1.66(+6.40%) |
Oct 20, 2023 | 25.61 | 26.29 | 24.77 | 26.00 | 4,409,804 | +0.31(+1.19%) |
Oct 19, 2023 | 24.13 | 25.87 | 24.04 | 25.69 | 6,369,081 | +1.56(+6.45%) |
Oct 18, 2023 | 22.79 | 24.40 | 22.75 | 24.14 | 3,831,570 | +1.70(+7.59%) |
Oct 17, 2023 | 22.97 | 23.13 | 21.32 | 22.43 | 4,571,016 | -0.12(-0.52%) |
Oct 16, 2023 | 23.06 | 23.99 | 21.86 | 22.55 | 3,600,403 | -0.49(-2.14%) |
Oct 13, 2023 | 23.80 | 24.48 | 22.96 | 23.04 | 4,868,668 | -0.97(-4.06%) |
Oct 12, 2023 | 21.70 | 24.24 | 21.67 | 24.02 | 5,951,462 | +2.47(+11.47%) |
Oct 11, 2023 | 20.90 | 22.22 | 20.23 | 21.55 | 4,038,481 | +0.55(+2.63%) |
Oct 10, 2023 | 21.70 | 21.95 | 20.61 | 21.00 | 3,049,274 | -0.20(-0.93%) |
Oct 09, 2023 | 21.34 | 22.35 | 21.16 | 21.19 | 3,396,737 | +0.40(+1.94%) |
Oct 06, 2023 | 21.47 | 21.70 | 20.42 | 20.79 | 3,256,037 | -0.05(-0.24%) |
Oct 05, 2023 | 23.35 | 23.41 | 20.63 | 20.84 | 5,713,113 | -2.29(-9.92%) |
Oct 04, 2023 | 22.61 | 23.83 | 22.55 | 23.13 | 4,815,165 | +0.67(+2.98%) |
Oct 03, 2023 | 22.53 | 23.24 | 22.14 | 22.46 | 3,541,249 | +0.15(+0.66%) |
Oct 02, 2023 | 20.42 | 22.55 | 20.42 | 22.31 | 3,871,388 | +2.03(+10.00%) |
Sep 29, 2023 | 19.29 | 20.49 | 19.00 | 20.29 | 4,392,718 | +0.59(+3.00%) |
Sep 28, 2023 | 19.53 | 20.63 | 19.50 | 19.70 | 4,906,036 | +0.16(+0.81%) |
Sep 27, 2023 | 19.70 | 20.24 | 18.90 | 19.54 | 3,411,448 | -0.61(-3.03%) |
Sep 26, 2023 | 20.69 | 20.82 | 19.03 | 20.15 | 4,616,032 | -1.20(-5.63%) |
Sep 25, 2023 | 20.81 | 21.53 | 21.04 | 21.35 | 3,328,498 | +0.83(+4.03%) |
Sep 22, 2023 | 19.57 | 20.53 | 19.39 | 20.52 | 3,320,622 | +0.69(+3.48%) |
Sep 21, 2023 | 19.77 | 20.47 | 19.55 | 19.83 | 5,307,762 | +0.54(+2.81%) |
Sep 20, 2023 | 17.98 | 19.31 | 17.93 | 19.29 | 3,185,765 | +1.19(+6.58%) |
Sep 19, 2023 | 18.07 | 18.45 | 17.94 | 18.10 | 2,541,152 | -0.03(-0.16%) |
Sep 18, 2023 | 17.37 | 18.35 | 17.14 | 18.13 | 3,323,272 | +0.76(+4.38%) |
Sep 15, 2023 | 16.75 | 17.59 | 16.57 | 17.37 | 3,189,726 | +0.74(+4.45%) |
Sep 14, 2023 | 16.39 | 16.90 | 16.24 | 16.63 | 2,878,774 | +0.09(+0.53%) |
Sep 13, 2023 | 15.93 | 16.60 | 15.35 | 16.54 | 2,949,773 | +0.45(+2.79%) |
Sep 12, 2023 | 16.32 | 16.40 | 15.61 | 16.09 | 2,937,284 | -0.14(-0.84%) |
Sep 11, 2023 | 16.23 | 16.49 | 16.00 | 16.23 | 2,284,548 | -0.11(-0.66%) |
Sep 08, 2023 | 16.26 | 16.61 | 15.98 | 16.33 | 2,974,850 | +0.08(+0.48%) |
Sep 07, 2023 | 15.96 | 16.50 | 15.87 | 16.26 | 3,184,479 | +0.62(+3.99%) |
Sep 06, 2023 | 15.62 | 16.19 | 15.38 | 15.63 | 2,661,561 | -0.10(-0.62%) |
Sep 05, 2023 | 15.09 | 15.81 | 14.83 | 15.73 | 4,172,424 | +0.81(+5.42%) |
Sep 01, 2023 | 15.74 | 15.74 | 14.86 | 14.92 | 4,584,027 | -1.14(-7.10%) |
Aug 31, 2023 | 15.71 | 16.07 | 15.49 | 16.06 | 3,578,403 | +0.33(+2.11%) |
Aug 30, 2023 | 15.98 | 16.16 | 15.64 | 15.73 | 2,806,061 | -0.25(-1.59%) |
Aug 29, 2023 | 16.24 | 16.58 | 15.73 | 15.98 | 3,344,946 | -0.21(-1.32%) |
Aug 28, 2023 | 16.09 | 16.50 | 15.63 | 16.20 | 3,082,745 | -0.14(-0.84%) |
Aug 25, 2023 | 16.77 | 17.26 | 16.04 | 16.33 | 4,053,820 | -0.63(-3.73%) |
Aug 24, 2023 | 16.28 | 17.07 | 16.25 | 16.97 | 3,430,495 | +0.75(+4.63%) |
Aug 23, 2023 | 16.18 | 16.29 | 15.61 | 16.22 | 2,725,689 | -0.29(-1.77%) |
Aug 22, 2023 | 16.44 | 16.97 | 16.10 | 16.51 | 3,002,232 | +0.02(+0.12%) |
Aug 21, 2023 | 17.18 | 17.57 | 16.16 | 16.49 | 3,140,265 | -0.66(-3.86%) |
Aug 18, 2023 | 18.03 | 18.22 | 16.75 | 17.15 | 3,214,357 | -0.36(-2.06%) |
Aug 17, 2023 | 16.70 | 17.52 | 16.63 | 17.51 | 4,249,246 | +0.79(+4.72%) |
Aug 16, 2023 | 15.87 | 16.89 | 15.74 | 16.72 | 3,829,946 | +1.04(+6.65%) |
Aug 15, 2023 | 15.64 | 16.14 | 15.41 | 15.68 | 3,412,548 | +0.11(+0.69%) |
Aug 14, 2023 | 15.99 | 16.61 | 15.44 | 15.57 | 3,825,161 | -0.07(-0.44%) |
Aug 11, 2023 | 15.80 | 15.97 | 15.31 | 15.64 | 3,698,204 | +0.00(+0.00%) |
Aug 10, 2023 | 15.94 | 16.03 | 15.01 | 15.64 | 4,532,135 | -0.34(-2.13%) |
Aug 09, 2023 | 15.87 | 16.33 | 15.42 | 15.98 | 3,484,988 | -0.01(-0.06%) |
Aug 08, 2023 | 16.42 | 16.63 | 15.81 | 15.99 | 3,707,562 | -0.34(-2.09%) |
Aug 07, 2023 | 15.06 | 16.47 | 15.06 | 16.33 | 5,161,876 | +1.32(+8.76%) |
Aug 04, 2023 | 14.77 | 15.06 | 14.47 | 15.02 | 4,487,657 | +0.04(+0.26%) |
Aug 03, 2023 | 14.76 | 15.00 | 14.39 | 14.98 | 3,942,689 | +0.48(+3.29%) |
Aug 02, 2023 | 14.18 | 14.78 | 14.01 | 14.50 | 4,559,309 | +0.63(+4.57%) |
Aug 01, 2023 | 13.70 | 14.19 | 13.64 | 13.87 | 4,035,490 | +0.47(+3.49%) |
Jul 31, 2023 | 13.51 | 13.79 | 13.32 | 13.40 | 3,943,546 | -0.23(-1.72%) |
Jul 28, 2023 | 14.36 | 14.46 | 13.53 | 13.63 | 5,266,439 | -1.09(-7.41%) |
Jul 27, 2023 | 13.84 | 14.89 | 13.84 | 14.73 | 4,380,497 | +0.69(+4.93%) |
Jul 26, 2023 | 14.08 | 14.26 | 13.90 | 14.03 | 3,712,740 | +0.06(+0.42%) |
Jul 25, 2023 | 13.94 | 14.06 | 13.62 | 13.98 | 3,018,922 | +0.15(+1.06%) |
Jul 24, 2023 | 13.14 | 14.03 | 12.97 | 13.83 | 4,723,824 | +0.67(+5.11%) |
Jul 21, 2023 | 13.19 | 13.53 | 12.82 | 13.16 | 4,434,676 | -0.24(-1.82%) |
Jul 20, 2023 | 12.96 | 13.53 | 12.82 | 13.40 | 5,585,281 | +0.62(+4.88%) |
Jul 19, 2023 | 12.77 | 12.85 | 12.35 | 12.78 | 5,848,375 | -0.08(-0.61%) |
Jul 18, 2023 | 12.71 | 12.92 | 12.37 | 12.86 | 5,744,561 | +0.06(+0.46%) |
Jul 17, 2023 | 13.12 | 13.23 | 12.28 | 12.80 | 7,833,065 | -0.59(-4.44%) |
Jul 14, 2023 | 13.14 | 13.92 | 13.10 | 13.39 | 4,292,877 | +0.14(+1.03%) |
Jul 13, 2023 | 13.09 | 13.32 | 12.92 | 13.25 | 4,814,940 | +0.04(+0.30%) |
Jul 12, 2023 | 13.01 | 13.52 | 12.95 | 13.22 | 4,697,717 | -0.42(-3.07%) |
Jul 11, 2023 | 13.62 | 13.97 | 13.56 | 13.63 | 5,113,901 | +0.17(+1.23%) |
Jul 10, 2023 | 14.89 | 14.97 | 13.37 | 13.47 | 7,018,713 | -1.30(-8.78%) |
Jul 07, 2023 | 14.71 | 14.91 | 14.21 | 14.77 | 4,344,146 | -0.03(-0.20%) |
Jul 06, 2023 | 14.46 | 15.25 | 14.43 | 14.79 | 5,508,309 | +0.65(+4.62%) |
Jul 05, 2023 | 14.18 | 14.46 | 13.88 | 14.14 | 3,891,796 | -0.02(-0.14%) |
Jul 03, 2023 | 14.07 | 14.38 | 13.88 | 14.16 | 2,442,958 | +0.16(+1.11%) |
Jun 30, 2023 | 13.89 | 14.27 | 13.63 | 14.01 | 5,106,793 | -0.29(-2.04%) |
Jun 29, 2023 | 13.78 | 14.36 | 13.66 | 14.30 | 5,366,558 | +0.64(+4.71%) |
Jun 28, 2023 | 14.18 | 14.47 | 13.63 | 13.65 | 4,236,504 | -0.54(-3.78%) |
Jun 27, 2023 | 14.03 | 14.63 | 13.95 | 14.19 | 5,025,959 | +0.12(+0.83%) |
Jun 26, 2023 | 13.26 | 14.14 | 13.24 | 14.07 | 5,420,125 | +0.95(+7.20%) |
Jun 23, 2023 | 12.77 | 13.21 | 12.73 | 13.13 | 5,514,189 | +0.68(+5.48%) |
Jun 22, 2023 | 12.37 | 12.63 | 12.12 | 12.45 | 5,917,304 | +0.21(+1.75%) |
Jun 21, 2023 | 12.25 | 12.75 | 12.01 | 12.23 | 6,952,340 | +0.17(+1.37%) |
Jun 20, 2023 | 12.24 | 12.55 | 11.85 | 12.07 | 6,013,797 | +0.00(+0.00%) |
Jun 16, 2023 | 11.23 | 12.12 | 11.15 | 12.07 | 6,929,469 | +0.59(+5.14%) |
Jun 15, 2023 | 11.78 | 11.96 | 11.32 | 11.48 | 5,237,461 | -0.10(-0.83%) |
Jun 14, 2023 | 11.00 | 11.94 | 10.86 | 11.57 | 8,902,318 | +0.54(+4.91%) |
Jun 13, 2023 | 11.51 | 11.57 | 10.81 | 11.03 | 9,363,428 | -0.62(-5.31%) |
Jun 12, 2023 | 11.66 | 12.05 | 11.05 | 11.65 | 10,622,329 | -0.40(-3.29%) |
Jun 09, 2023 | 11.79 | 12.24 | 11.60 | 12.05 | 6,598,753 | +0.22(+1.88%) |
Jun 08, 2023 | 11.81 | 12.20 | 11.65 | 11.82 | 7,277,620 | -0.03(-0.24%) |
Jun 07, 2023 | 11.85 | 12.31 | 11.57 | 11.85 | 9,092,398 | -0.05(-0.41%) |
Jun 06, 2023 | 12.40 | 12.68 | 11.80 | 11.90 | 7,375,643 | -0.57(-4.57%) |
Jun 05, 2023 | 12.74 | 12.90 | 12.24 | 12.47 | 5,950,833 | -0.10(-0.77%) |
Jun 02, 2023 | 12.84 | 13.33 | 12.57 | 12.57 | 6,017,187 | -0.60(-4.55%) |
Jun 01, 2023 | 13.60 | 14.11 | 12.96 | 13.17 | 5,682,447 | -0.46(-3.40%) |
May 31, 2023 | 13.96 | 14.20 | 12.90 | 13.63 | 5,427,449 | -0.43(-3.03%) |
May 30, 2023 | 13.33 | 14.35 | 12.93 | 14.06 | 5,783,506 | +0.47(+3.49%) |
May 26, 2023 | 13.91 | 14.17 | 13.45 | 13.58 | 5,481,362 | -0.33(-2.36%) |
May 25, 2023 | 12.97 | 14.33 | 12.89 | 13.91 | 9,507,747 | +1.02(+7.95%) |
May 24, 2023 | 12.55 | 13.19 | 12.41 | 12.89 | 11,092,118 | +0.70(+5.71%) |
May 23, 2023 | 12.21 | 12.24 | 11.25 | 12.19 | 15,727,395 | +0.01(+0.08%) |
May 22, 2023 | 12.88 | 12.94 | 12.01 | 12.18 | 8,212,257 | -0.92(-7.01%) |
May 19, 2023 | 13.08 | 13.34 | 12.76 | 13.10 | 5,920,465 | -0.32(-2.38%) |
May 18, 2023 | 13.17 | 14.12 | 13.08 | 13.42 | 10,847,770 | +0.44(+3.43%) |
May 17, 2023 | 13.13 | 13.90 | 12.94 | 12.97 | 7,153,410 | -0.27(-2.04%) |
May 16, 2023 | 12.93 | 13.53 | 12.87 | 13.25 | 10,543,768 | +1.02(+8.30%) |
May 15, 2023 | 12.99 | 13.10 | 11.80 | 12.23 | 13,008,541 | -0.88(-6.71%) |
May 12, 2023 | 12.72 | 13.48 | 12.71 | 13.11 | 6,624,207 | +0.26(+2.03%) |
May 11, 2023 | 12.48 | 13.03 | 12.29 | 12.85 | 9,268,597 | +0.52(+4.23%) |
May 10, 2023 | 12.25 | 12.72 | 12.01 | 12.33 | 10,788,567 | -0.57(-4.42%) |
May 09, 2023 | 13.68 | 13.86 | 12.61 | 12.90 | 7,660,252 | -0.47(-3.54%) |
May 08, 2023 | 13.13 | 13.75 | 13.11 | 13.37 | 7,641,903 | +0.16(+1.24%) |
May 05, 2023 | 13.43 | 13.63 | 12.88 | 13.21 | 9,850,036 | -0.63(-4.54%) |
May 04, 2023 | 14.38 | 14.88 | 13.63 | 13.84 | 10,174,516 | -0.38(-2.65%) |
May 03, 2023 | 15.65 | 15.69 | 13.55 | 14.21 | 18,546,928 | -2.20(-13.43%) |
May 02, 2023 | 15.40 | 16.56 | 15.16 | 16.42 | 8,795,371 | +1.26(+8.29%) |
May 01, 2023 | 16.30 | 16.54 | 14.84 | 15.16 | 8,216,612 | -1.17(-7.16%) |
Apr 28, 2023 | 17.46 | 17.87 | 15.92 | 16.33 | 5,877,128 | -0.98(-5.64%) |
Apr 27, 2023 | 16.83 | 17.68 | 16.83 | 17.31 | 4,467,005 | +0.41(+2.40%) |
Apr 26, 2023 | 16.57 | 17.40 | 16.23 | 16.90 | 4,993,076 | +0.42(+2.52%) |
Apr 25, 2023 | 15.84 | 16.78 | 15.33 | 16.48 | 6,495,169 | +0.76(+4.86%) |
Apr 24, 2023 | 15.32 | 16.26 | 15.27 | 15.72 | 6,933,923 | +0.44(+2.91%) |
Apr 21, 2023 | 16.36 | 16.45 | 15.22 | 15.28 | 7,496,936 | -1.10(-6.73%) |
Apr 20, 2023 | 15.97 | 16.55 | 15.89 | 16.38 | 8,244,785 | +0.86(+5.54%) |
Apr 19, 2023 | 16.46 | 16.57 | 15.25 | 15.52 | 6,858,148 | -0.54(-3.37%) |
Apr 18, 2023 | 15.52 | 16.53 | 15.49 | 16.06 | 7,949,028 | +0.22(+1.40%) |
Apr 17, 2023 | 17.51 | 17.60 | 15.62 | 15.84 | 11,283,559 | -2.50(-13.65%) |
Apr 14, 2023 | 17.67 | 18.92 | 17.52 | 18.34 | 7,204,860 | +0.76(+4.35%) |
Apr 13, 2023 | 20.14 | 20.26 | 17.13 | 17.58 | 11,502,177 | -2.84(-13.92%) |
Apr 12, 2023 | 19.05 | 20.45 | 18.91 | 20.42 | 4,943,676 | +0.88(+4.50%) |
Apr 11, 2023 | 20.10 | 20.18 | 19.31 | 19.54 | 3,830,499 | -0.59(-2.93%) |
Apr 10, 2023 | 19.88 | 20.68 | 19.83 | 20.13 | 4,442,269 | +0.50(+2.56%) |
Apr 06, 2023 | 20.79 | 21.15 | 19.49 | 19.63 | 4,958,142 | -1.10(-5.32%) |
Apr 05, 2023 | 20.69 | 21.10 | 19.86 | 20.73 | 4,685,053 | +0.38(+1.85%) |
Apr 04, 2023 | 19.06 | 20.97 | 19.06 | 20.35 | 4,659,698 | +1.21(+6.31%) |
Apr 03, 2023 | 19.90 | 20.08 | 18.85 | 19.14 | 4,173,018 | -0.78(-3.93%) |
Mar 31, 2023 | 20.72 | 21.01 | 19.63 | 19.93 | 4,890,487 | -1.17(-5.55%) |
Mar 30, 2023 | 19.67 | 21.62 | 19.56 | 21.10 | 4,891,663 | +1.27(+6.39%) |
Mar 29, 2023 | 20.76 | 21.42 | 19.82 | 19.83 | 4,976,651 | -1.56(-7.28%) |
Mar 28, 2023 | 21.05 | 21.53 | 20.55 | 21.39 | 4,017,062 | +0.42(+1.98%) |
Mar 27, 2023 | 21.31 | 21.68 | 20.50 | 20.97 | 4,351,346 | -0.77(-3.56%) |
Mar 24, 2023 | 22.46 | 23.22 | 21.42 | 21.74 | 5,836,467 | -0.25(-1.14%) |
Mar 23, 2023 | 22.01 | 23.10 | 20.93 | 22.00 | 7,834,773 | -0.60(-2.65%) |
Mar 22, 2023 | 20.32 | 22.71 | 20.17 | 22.59 | 6,905,335 | +2.29(+11.29%) |
Mar 21, 2023 | 19.38 | 20.40 | 19.22 | 20.30 | 5,509,277 | +0.64(+3.24%) |
Mar 20, 2023 | 19.69 | 20.50 | 19.43 | 19.67 | 5,239,683 | -0.11(-0.58%) |
Mar 17, 2023 | 19.13 | 20.42 | 19.12 | 19.78 | 8,383,990 | +1.15(+6.16%) |
Mar 16, 2023 | 19.10 | 20.17 | 18.10 | 18.63 | 7,902,809 | -0.07(-0.36%) |
Mar 15, 2023 | 18.77 | 19.42 | 18.30 | 18.70 | 11,340,346 | +0.75(+4.16%) |
Mar 14, 2023 | 17.81 | 18.89 | 17.39 | 17.95 | 10,012,161 | -0.89(-4.72%) |
Mar 13, 2023 | 21.15 | 21.15 | 18.24 | 18.84 | 13,480,989 | -1.84(-8.88%) |
Mar 10, 2023 | 18.69 | 21.90 | 18.69 | 20.68 | 16,367,463 | +2.21(+11.96%) |
Mar 09, 2023 | 16.84 | 18.84 | 16.59 | 18.47 | 9,573,367 | +1.65(+9.78%) |
Mar 08, 2023 | 16.38 | 17.29 | 16.38 | 16.83 | 6,083,973 | +0.36(+2.21%) |
Mar 07, 2023 | 16.41 | 16.67 | 15.79 | 16.46 | 6,056,720 | +0.11(+0.64%) |
Mar 06, 2023 | 15.35 | 16.71 | 15.34 | 16.36 | 6,655,341 | +0.77(+4.97%) |
Mar 03, 2023 | 16.11 | 16.48 | 15.19 | 15.58 | 5,393,878 | -0.63(-3.89%) |
Mar 02, 2023 | 16.26 | 16.59 | 16.01 | 16.21 | 5,695,100 | +0.40(+2.54%) |