Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.52 | 13.43 | 13.35 | 13.44 | 979,083 | -0.08(-0.59%) |
Mar 27, 2024 | 13.16 | 13.54 | 13.15 | 13.52 | 1,217,044 | +0.44(+3.36%) |
Mar 26, 2024 | 13.05 | 13.36 | 13.05 | 13.08 | 869,168 | +0.13(+1.00%) |
Mar 25, 2024 | 13.20 | 13.40 | 12.89 | 12.95 | 804,939 | -0.24(-1.82%) |
Mar 22, 2024 | 13.26 | 13.39 | 13.09 | 13.19 | 913,287 | -0.11(-0.83%) |
Mar 21, 2024 | 12.98 | 13.62 | 12.90 | 13.30 | 1,571,963 | +0.37(+2.86%) |
Mar 20, 2024 | 12.63 | 12.94 | 12.39 | 12.93 | 1,310,602 | +0.30(+2.38%) |
Mar 19, 2024 | 12.35 | 12.67 | 12.32 | 12.63 | 1,008,360 | +0.23(+1.85%) |
Mar 18, 2024 | 12.45 | 12.57 | 12.36 | 12.40 | 1,343,413 | -0.15(-1.20%) |
Mar 15, 2024 | 12.80 | 13.03 | 12.35 | 12.55 | 1,797,232 | -0.31(-2.41%) |
Mar 14, 2024 | 12.95 | 13.01 | 12.79 | 12.86 | 864,692 | -0.08(-0.62%) |
Mar 13, 2024 | 12.89 | 13.06 | 12.73 | 12.94 | 1,005,390 | -0.02(-0.15%) |
Mar 12, 2024 | 13.09 | 13.24 | 12.95 | 12.96 | 949,862 | -0.06(-0.46%) |
Mar 11, 2024 | 13.04 | 13.19 | 12.95 | 13.02 | 742,969 | -0.04(-0.31%) |
Mar 08, 2024 | 13.06 | 13.22 | 12.98 | 13.06 | 1,018,612 | +0.13(+1.01%) |
Mar 07, 2024 | 12.92 | 13.06 | 12.74 | 12.93 | 1,022,738 | -0.05(-0.39%) |
Mar 06, 2024 | 12.98 | 13.11 | 12.87 | 12.98 | 1,092,944 | +0.02(+0.15%) |
Mar 05, 2024 | 12.96 | 13.18 | 12.84 | 12.96 | 1,162,945 | -0.14(-1.07%) |
Mar 04, 2024 | 13.44 | 13.48 | 13.07 | 13.10 | 977,268 | -0.27(-2.02%) |
Mar 01, 2024 | 13.15 | 13.84 | 13.15 | 13.37 | 1,579,213 | +0.24(+1.83%) |
Feb 29, 2024 | 13.20 | 13.29 | 12.99 | 13.13 | 1,855,443 | +0.23(+1.78%) |
Feb 28, 2024 | 13.04 | 13.16 | 12.80 | 12.90 | 1,786,287 | -0.26(-1.98%) |
Feb 27, 2024 | 13.40 | 13.40 | 13.08 | 13.16 | 1,480,539 | -0.15(-1.13%) |
Feb 26, 2024 | 13.19 | 13.60 | 13.19 | 13.31 | 1,020,987 | +0.05(+0.38%) |
Feb 23, 2024 | 13.44 | 13.45 | 13.16 | 13.26 | 882,661 | -0.17(-1.27%) |
Feb 22, 2024 | 13.41 | 13.54 | 13.32 | 13.43 | 2,072,264 | +0.05(+0.37%) |
Feb 21, 2024 | 13.28 | 13.44 | 13.24 | 13.38 | 1,051,420 | -0.07(-0.52%) |
Feb 20, 2024 | 13.43 | 13.68 | 13.38 | 13.45 | 1,189,500 | -0.22(-1.61%) |
Feb 16, 2024 | 13.60 | 13.79 | 13.40 | 13.67 | 1,571,652 | +0.00(+0.00%) |
Feb 15, 2024 | 14.10 | 14.16 | 13.56 | 13.67 | 2,614,409 | -0.38(-2.70%) |
Feb 14, 2024 | 13.32 | 14.18 | 13.29 | 14.05 | 2,039,668 | +0.81(+6.12%) |
Feb 13, 2024 | 13.46 | 13.69 | 13.15 | 13.24 | 1,810,241 | -0.80(-5.70%) |
Feb 12, 2024 | 13.68 | 14.09 | 13.68 | 14.04 | 1,979,183 | +0.34(+2.48%) |
Feb 09, 2024 | 13.03 | 13.71 | 13.03 | 13.70 | 2,140,124 | +0.70(+5.38%) |
Feb 08, 2024 | 12.94 | 13.25 | 12.91 | 13.00 | 1,453,365 | +0.06(+0.46%) |
Feb 07, 2024 | 13.17 | 13.46 | 12.88 | 12.94 | 1,735,007 | -0.17(-1.30%) |
Feb 06, 2024 | 12.75 | 13.24 | 12.73 | 13.11 | 2,044,131 | +0.36(+2.82%) |
Feb 05, 2024 | 13.07 | 13.22 | 12.73 | 12.75 | 2,469,746 | -0.39(-2.97%) |
Feb 02, 2024 | 12.58 | 13.30 | 12.48 | 13.14 | 3,913,755 | +0.55(+4.37%) |
Feb 01, 2024 | 11.79 | 12.75 | 11.79 | 12.59 | 6,891,285 | +0.89(+7.61%) |
Jan 31, 2024 | 11.71 | 11.85 | 11.38 | 11.70 | 3,002,953 | -0.15(-1.27%) |
Jan 30, 2024 | 11.66 | 12.39 | 11.26 | 11.85 | 10,029,384 | +0.21(+1.80%) |
Jan 29, 2024 | 11.29 | 11.68 | 11.28 | 11.64 | 2,695,335 | +0.39(+3.47%) |
Jan 26, 2024 | 11.20 | 11.34 | 11.17 | 11.25 | 1,871,804 | +0.07(+0.63%) |
Jan 25, 2024 | 11.35 | 11.45 | 11.07 | 11.18 | 2,136,050 | -0.38(-3.29%) |
Jan 24, 2024 | 11.71 | 11.72 | 11.53 | 11.56 | 853,410 | -0.03(-0.26%) |
Jan 23, 2024 | 11.82 | 12.00 | 11.47 | 11.59 | 1,616,276 | -0.07(-0.60%) |
Jan 22, 2024 | 11.50 | 11.67 | 11.30 | 11.66 | 3,200,335 | +0.16(+1.39%) |
Jan 19, 2024 | 11.88 | 11.88 | 11.47 | 11.50 | 1,908,418 | -0.34(-2.87%) |
Jan 18, 2024 | 12.00 | 12.00 | 11.75 | 11.84 | 1,273,664 | -0.09(-0.75%) |
Jan 17, 2024 | 11.83 | 11.97 | 11.66 | 11.93 | 1,036,987 | -0.05(-0.42%) |
Jan 16, 2024 | 12.01 | 12.09 | 11.91 | 11.98 | 1,154,242 | -0.19(-1.56%) |
Jan 12, 2024 | 12.37 | 12.40 | 12.15 | 12.17 | 907,615 | -0.06(-0.49%) |
Jan 11, 2024 | 12.38 | 12.39 | 11.96 | 12.23 | 1,809,642 | -0.21(-1.69%) |
Jan 10, 2024 | 12.69 | 12.73 | 12.33 | 12.44 | 1,336,237 | -0.32(-2.51%) |
Jan 09, 2024 | 12.60 | 12.80 | 12.53 | 12.76 | 1,451,359 | +0.01(+0.08%) |
Jan 08, 2024 | 12.47 | 12.86 | 12.38 | 12.75 | 1,777,833 | +0.23(+1.84%) |
Jan 05, 2024 | 12.48 | 12.64 | 12.32 | 12.52 | 1,372,739 | +0.01(+0.08%) |
Jan 04, 2024 | 12.15 | 12.58 | 12.03 | 12.51 | 2,242,432 | +0.42(+3.47%) |
Jan 03, 2024 | 12.96 | 13.04 | 11.64 | 12.09 | 5,407,872 | -1.09(-8.27%) |
Jan 02, 2024 | 13.05 | 13.35 | 13.02 | 13.18 | 2,817,230 | +0.14(+1.07%) |
Dec 29, 2023 | 12.91 | 13.15 | 12.79 | 13.04 | 2,419,716 | +0.11(+0.85%) |
Dec 28, 2023 | 12.59 | 12.94 | 12.50 | 12.93 | 1,859,106 | +0.38(+3.03%) |
Dec 27, 2023 | 12.60 | 12.84 | 12.46 | 12.55 | 1,851,262 | +0.04(+0.32%) |
Dec 26, 2023 | 12.39 | 12.54 | 12.33 | 12.51 | 915,073 | +0.15(+1.21%) |
Dec 22, 2023 | 12.37 | 12.42 | 12.06 | 12.36 | 1,482,197 | +0.07(+0.57%) |
Dec 21, 2023 | 12.16 | 12.78 | 12.00 | 12.29 | 4,592,199 | +0.40(+3.36%) |
Dec 20, 2023 | 11.47 | 12.23 | 11.40 | 11.89 | 3,082,563 | +0.44(+3.84%) |
Dec 19, 2023 | 11.20 | 11.50 | 11.06 | 11.45 | 2,115,417 | +0.38(+3.43%) |
Dec 18, 2023 | 11.07 | 11.15 | 10.82 | 11.07 | 1,349,434 | +0.10(+0.91%) |
Dec 15, 2023 | 11.04 | 11.12 | 10.74 | 10.97 | 4,067,923 | +0.07(+0.64%) |
Dec 14, 2023 | 10.94 | 11.38 | 10.46 | 10.90 | 3,017,083 | +0.38(+3.61%) |
Dec 13, 2023 | 10.44 | 10.90 | 10.14 | 10.52 | 3,479,756 | +0.38(+3.75%) |
Dec 12, 2023 | 10.51 | 10.54 | 10.11 | 10.14 | 1,419,790 | -0.42(-3.98%) |
Dec 11, 2023 | 10.47 | 10.63 | 10.27 | 10.56 | 1,554,208 | +0.05(+0.48%) |
Dec 08, 2023 | 10.32 | 10.65 | 10.05 | 10.51 | 1,509,840 | +0.18(+1.74%) |
Dec 07, 2023 | 10.19 | 10.48 | 10.01 | 10.33 | 1,016,805 | +0.20(+1.97%) |
Dec 06, 2023 | 10.39 | 10.54 | 10.12 | 10.13 | 1,206,207 | -0.13(-1.27%) |
Dec 05, 2023 | 10.77 | 10.77 | 9.750 | 10.26 | 5,761,941 | -0.53(-4.91%) |
Dec 04, 2023 | 11.17 | 11.34 | 10.69 | 10.79 | 1,456,507 | -0.39(-3.49%) |
Dec 01, 2023 | 11.06 | 11.28 | 10.95 | 11.18 | 882,210 | +0.12(+1.08%) |
Nov 30, 2023 | 11.21 | 11.30 | 10.91 | 11.06 | 1,344,345 | -0.07(-0.63%) |
Nov 29, 2023 | 10.93 | 11.18 | 10.93 | 11.13 | 1,266,056 | +0.20(+1.83%) |
Nov 28, 2023 | 10.88 | 11.02 | 10.78 | 10.93 | 804,502 | +0.01(+0.09%) |
Nov 27, 2023 | 10.92 | 11.04 | 10.80 | 10.92 | 777,509 | -0.05(-0.46%) |
Nov 24, 2023 | 10.94 | 11.06 | 10.90 | 10.97 | 255,676 | -0.01(-0.09%) |
Nov 22, 2023 | 10.96 | 11.07 | 10.88 | 10.98 | 755,494 | +0.13(+1.20%) |
Nov 21, 2023 | 10.87 | 11.02 | 10.79 | 10.85 | 1,236,070 | -0.06(-0.55%) |
Nov 20, 2023 | 11.10 | 11.18 | 10.82 | 10.91 | 1,601,498 | -0.15(-1.36%) |
Nov 17, 2023 | 10.81 | 11.15 | 10.63 | 11.06 | 1,329,158 | +0.34(+3.17%) |
Nov 16, 2023 | 10.93 | 10.94 | 10.68 | 10.72 | 1,255,391 | -0.26(-2.37%) |
Nov 15, 2023 | 11.18 | 11.46 | 10.97 | 10.98 | 1,276,044 | -0.17(-1.52%) |
Nov 14, 2023 | 10.90 | 11.29 | 10.84 | 11.15 | 1,216,729 | +0.54(+5.09%) |
Nov 13, 2023 | 10.64 | 10.67 | 10.50 | 10.61 | 739,319 | -0.11(-1.03%) |
Nov 10, 2023 | 10.65 | 10.83 | 10.47 | 10.72 | 882,602 | +0.07(+0.66%) |
Nov 09, 2023 | 11.00 | 11.10 | 10.59 | 10.65 | 1,582,855 | -0.25(-2.29%) |
Nov 08, 2023 | 10.99 | 11.05 | 10.79 | 10.90 | 1,274,528 | -0.10(-0.91%) |
Nov 07, 2023 | 10.97 | 11.01 | 10.74 | 11.00 | 1,863,770 | -0.03(-0.27%) |
Nov 06, 2023 | 10.93 | 11.05 | 10.81 | 11.03 | 2,041,678 | +0.16(+1.47%) |
Nov 03, 2023 | 10.66 | 10.96 | 10.55 | 10.87 | 1,752,317 | +0.47(+4.52%) |
Nov 02, 2023 | 10.53 | 10.80 | 10.22 | 10.40 | 1,656,777 | -0.05(-0.48%) |
Nov 01, 2023 | 10.79 | 10.91 | 10.31 | 10.45 | 2,916,040 | -0.34(-3.15%) |
Oct 31, 2023 | 9.310 | 11.26 | 9.180 | 10.79 | 4,920,447 | +1.06(+10.89%) |
Oct 30, 2023 | 9.970 | 10.02 | 9.660 | 9.730 | 5,054,456 | -0.16(-1.62%) |
Oct 27, 2023 | 10.09 | 10.49 | 9.760 | 9.890 | 5,818,417 | -0.23(-2.27%) |
Oct 26, 2023 | 10.23 | 10.37 | 10.06 | 10.12 | 3,241,444 | -0.18(-1.75%) |
Oct 25, 2023 | 10.22 | 10.49 | 10.19 | 10.30 | 2,281,201 | +0.04(+0.39%) |
Oct 24, 2023 | 10.62 | 10.71 | 10.18 | 10.26 | 2,692,180 | -0.30(-2.84%) |
Oct 23, 2023 | 10.36 | 10.79 | 10.21 | 10.56 | 2,279,341 | +0.20(+1.93%) |
Oct 20, 2023 | 10.68 | 10.74 | 10.28 | 10.36 | 3,165,051 | -0.57(-5.22%) |
Oct 19, 2023 | 10.48 | 11.11 | 10.48 | 10.93 | 3,697,051 | +0.33(+3.11%) |
Oct 18, 2023 | 10.37 | 10.66 | 10.16 | 10.60 | 2,900,740 | +0.19(+1.83%) |
Oct 17, 2023 | 10.40 | 10.55 | 10.20 | 10.41 | 1,662,887 | -0.02(-0.19%) |
Oct 16, 2023 | 9.780 | 10.62 | 9.830 | 10.43 | 2,526,933 | +0.77(+7.97%) |
Oct 13, 2023 | 10.01 | 10.11 | 9.530 | 9.660 | 3,072,800 | -0.37(-3.69%) |
Oct 12, 2023 | 9.320 | 10.14 | 9.050 | 10.03 | 4,574,072 | +0.73(+7.85%) |
Oct 11, 2023 | 9.380 | 9.470 | 9.270 | 9.300 | 1,432,633 | -0.07(-0.75%) |
Oct 10, 2023 | 9.210 | 9.580 | 9.200 | 9.370 | 1,675,528 | +0.23(+2.52%) |
Oct 09, 2023 | 9.020 | 9.180 | 8.800 | 9.140 | 2,271,387 | -0.04(-0.44%) |
Oct 06, 2023 | 9.070 | 9.250 | 8.960 | 9.180 | 1,265,399 | +0.04(+0.44%) |
Oct 05, 2023 | 9.290 | 9.400 | 9.010 | 9.140 | 1,091,684 | -0.17(-1.83%) |
Oct 04, 2023 | 9.280 | 9.380 | 9.020 | 9.310 | 1,198,989 | +0.06(+0.65%) |
Oct 03, 2023 | 9.390 | 9.460 | 9.190 | 9.250 | 1,205,911 | -0.19(-2.01%) |
Oct 02, 2023 | 9.650 | 9.775 | 9.305 | 9.440 | 1,573,945 | -0.19(-1.97%) |
Sep 29, 2023 | 9.500 | 9.690 | 9.480 | 9.630 | 3,042,228 | +0.18(+1.90%) |
Sep 28, 2023 | 9.390 | 9.480 | 9.370 | 9.450 | 1,846,300 | +0.08(+0.85%) |
Sep 27, 2023 | 9.430 | 9.520 | 9.350 | 9.370 | 1,966,382 | -0.01(-0.11%) |
Sep 26, 2023 | 9.520 | 9.540 | 9.350 | 9.380 | 1,394,605 | -0.23(-2.39%) |
Sep 25, 2023 | 9.390 | 9.655 | 9.550 | 9.610 | 1,495,749 | +0.17(+1.80%) |
Sep 22, 2023 | 9.610 | 9.690 | 9.395 | 9.440 | 858,373 | -0.13(-1.36%) |
Sep 21, 2023 | 9.450 | 9.695 | 9.380 | 9.570 | 2,116,213 | +0.03(+0.31%) |
Sep 20, 2023 | 9.700 | 9.730 | 9.540 | 9.540 | 1,281,346 | -0.10(-1.04%) |
Sep 19, 2023 | 9.830 | 9.900 | 9.560 | 9.640 | 1,224,515 | -0.21(-2.13%) |
Sep 18, 2023 | 9.710 | 9.925 | 9.495 | 9.850 | 2,231,667 | +0.14(+1.44%) |
Sep 15, 2023 | 9.940 | 10.06 | 9.625 | 9.710 | 2,934,415 | -0.18(-1.82%) |
Sep 14, 2023 | 9.610 | 9.920 | 9.504 | 9.890 | 2,090,900 | +0.30(+3.13%) |
Sep 13, 2023 | 9.890 | 9.920 | 9.580 | 9.590 | 1,652,097 | -0.33(-3.33%) |
Sep 12, 2023 | 9.900 | 10.14 | 9.785 | 9.920 | 1,637,600 | -0.14(-1.39%) |
Sep 11, 2023 | 10.25 | 10.25 | 10.02 | 10.06 | 786,661 | -0.12(-1.18%) |
Sep 08, 2023 | 10.24 | 10.24 | 10.02 | 10.18 | 978,480 | -0.09(-0.88%) |
Sep 07, 2023 | 10.37 | 10.37 | 10.17 | 10.27 | 704,443 | -0.10(-0.96%) |
Sep 06, 2023 | 10.32 | 10.43 | 10.25 | 10.37 | 729,173 | +0.08(+0.78%) |
Sep 05, 2023 | 10.61 | 10.61 | 10.24 | 10.29 | 1,110,401 | -0.31(-2.92%) |
Sep 01, 2023 | 10.75 | 10.78 | 10.50 | 10.60 | 1,074,640 | -0.08(-0.75%) |
Aug 31, 2023 | 10.72 | 10.83 | 10.62 | 10.68 | 1,952,227 | -0.02(-0.19%) |
Aug 30, 2023 | 10.21 | 10.70 | 10.19 | 10.70 | 1,613,882 | +0.48(+4.70%) |
Aug 29, 2023 | 10.22 | 10.38 | 10.15 | 10.22 | 1,469,238 | -0.05(-0.49%) |
Aug 28, 2023 | 10.08 | 10.31 | 10.05 | 10.27 | 1,792,544 | +0.20(+1.99%) |
Aug 25, 2023 | 10.13 | 10.26 | 10.04 | 10.07 | 1,842,788 | -0.06(-0.59%) |
Aug 24, 2023 | 10.54 | 10.54 | 10.12 | 10.13 | 1,088,131 | -0.38(-3.62%) |
Aug 23, 2023 | 10.61 | 10.73 | 10.46 | 10.51 | 1,342,653 | -0.14(-1.31%) |
Aug 22, 2023 | 10.66 | 10.76 | 10.59 | 10.65 | 723,856 | +0.08(+0.76%) |
Aug 21, 2023 | 10.67 | 10.67 | 10.45 | 10.57 | 1,083,644 | -0.10(-0.94%) |
Aug 18, 2023 | 10.15 | 10.75 | 10.11 | 10.67 | 1,856,013 | +0.47(+4.61%) |
Aug 17, 2023 | 10.12 | 10.36 | 10.12 | 10.20 | 1,176,002 | +0.10(+0.99%) |
Aug 16, 2023 | 10.27 | 10.34 | 10.04 | 10.10 | 1,676,734 | -0.26(-2.51%) |
Aug 15, 2023 | 10.68 | 10.69 | 10.34 | 10.36 | 1,217,709 | -0.32(-3.00%) |
Aug 14, 2023 | 10.33 | 10.83 | 10.27 | 10.68 | 2,164,904 | +0.23(+2.20%) |
Aug 11, 2023 | 10.82 | 10.85 | 10.30 | 10.45 | 2,520,185 | -0.40(-3.69%) |
Aug 10, 2023 | 11.00 | 11.25 | 10.81 | 10.85 | 3,279,948 | +0.73(+7.21%) |
Aug 09, 2023 | 10.19 | 10.31 | 9.960 | 10.12 | 2,883,477 | -0.11(-1.08%) |
Aug 08, 2023 | 10.53 | 10.53 | 10.12 | 10.23 | 3,003,721 | -0.41(-3.85%) |
Aug 07, 2023 | 11.06 | 11.06 | 10.54 | 10.64 | 3,116,368 | -0.42(-3.80%) |
Aug 04, 2023 | 10.82 | 11.44 | 10.78 | 11.06 | 1,927,599 | +0.21(+1.94%) |
Aug 03, 2023 | 11.21 | 11.31 | 10.78 | 10.85 | 3,990,557 | -0.53(-4.62%) |
Aug 02, 2023 | 11.75 | 11.77 | 11.17 | 11.38 | 3,815,436 | -0.26(-2.19%) |
Aug 01, 2023 | 11.54 | 12.01 | 11.45 | 11.63 | 11,122,197 | -3.29(-22.05%) |
Jul 31, 2023 | 15.02 | 15.07 | 14.77 | 14.92 | 2,167,742 | -0.02(-0.13%) |
Jul 28, 2023 | 15.12 | 15.18 | 14.78 | 14.94 | 1,181,014 | -0.14(-0.93%) |
Jul 27, 2023 | 15.12 | 15.38 | 15.02 | 15.08 | 986,804 | +0.03(+0.20%) |
Jul 26, 2023 | 15.35 | 15.35 | 14.86 | 15.05 | 1,569,920 | -0.43(-2.78%) |
Jul 25, 2023 | 15.60 | 15.68 | 15.36 | 15.48 | 1,040,469 | -0.11(-0.71%) |
Jul 24, 2023 | 15.60 | 15.81 | 15.47 | 15.59 | 863,107 | +0.00(+0.00%) |
Jul 21, 2023 | 15.92 | 16.10 | 15.54 | 15.59 | 888,270 | -0.20(-1.27%) |
Jul 20, 2023 | 15.47 | 15.80 | 15.40 | 15.79 | 927,572 | +0.34(+2.20%) |
Jul 19, 2023 | 15.66 | 15.80 | 15.38 | 15.45 | 848,915 | -0.17(-1.09%) |
Jul 18, 2023 | 15.90 | 15.96 | 15.54 | 15.62 | 670,202 | -0.18(-1.14%) |
Jul 17, 2023 | 15.73 | 15.95 | 15.60 | 15.80 | 721,504 | +0.11(+0.70%) |
Jul 14, 2023 | 15.94 | 15.95 | 15.37 | 15.69 | 1,413,926 | -0.34(-2.12%) |
Jul 13, 2023 | 15.63 | 16.06 | 15.54 | 16.03 | 1,022,600 | +0.41(+2.62%) |
Jul 12, 2023 | 16.11 | 16.21 | 15.58 | 15.62 | 688,915 | -0.35(-2.19%) |
Jul 11, 2023 | 15.95 | 16.03 | 15.77 | 15.97 | 897,524 | +0.08(+0.50%) |
Jul 10, 2023 | 15.56 | 16.04 | 15.46 | 15.89 | 1,077,235 | +0.29(+1.86%) |
Jul 07, 2023 | 15.45 | 15.92 | 15.44 | 15.60 | 1,115,425 | +0.16(+1.04%) |
Jul 06, 2023 | 15.70 | 15.77 | 15.38 | 15.44 | 1,076,767 | -0.38(-2.40%) |
Jul 05, 2023 | 16.20 | 16.39 | 15.76 | 15.82 | 1,431,184 | -0.49(-3.00%) |
Jul 03, 2023 | 16.25 | 16.39 | 16.11 | 16.31 | 616,524 | +0.14(+0.87%) |
Jun 30, 2023 | 16.34 | 16.45 | 16.15 | 16.17 | 1,804,137 | -0.02(-0.12%) |
Jun 29, 2023 | 16.06 | 16.62 | 16.06 | 16.19 | 1,269,464 | +0.16(+1.00%) |
Jun 28, 2023 | 16.01 | 16.24 | 15.92 | 16.03 | 1,171,517 | +0.00(+0.00%) |
Jun 27, 2023 | 16.38 | 16.53 | 16.01 | 16.03 | 1,723,860 | -0.35(-2.14%) |
Jun 26, 2023 | 16.65 | 16.76 | 16.30 | 16.38 | 1,711,581 | -0.27(-1.62%) |
Jun 23, 2023 | 17.43 | 17.56 | 16.51 | 16.65 | 5,243,342 | -1.13(-6.36%) |
Jun 22, 2023 | 18.35 | 18.36 | 17.75 | 17.78 | 1,114,306 | -0.61(-3.32%) |
Jun 21, 2023 | 18.14 | 18.43 | 17.89 | 18.39 | 1,266,705 | +0.14(+0.77%) |
Jun 20, 2023 | 18.02 | 18.29 | 17.93 | 18.25 | 1,315,948 | +0.26(+1.45%) |
Jun 16, 2023 | 17.75 | 18.00 | 17.62 | 17.99 | 1,751,461 | +0.32(+1.81%) |
Jun 15, 2023 | 18.05 | 18.11 | 17.65 | 17.67 | 966,219 | -0.50(-2.75%) |
Jun 14, 2023 | 18.11 | 18.30 | 17.79 | 18.17 | 1,187,633 | -0.03(-0.16%) |
Jun 13, 2023 | 18.04 | 18.36 | 18.01 | 18.20 | 1,832,813 | +0.16(+0.89%) |
Jun 12, 2023 | 18.03 | 18.23 | 17.95 | 18.04 | 1,041,164 | +0.05(+0.28%) |
Jun 09, 2023 | 18.08 | 18.30 | 17.99 | 17.99 | 846,622 | -0.07(-0.39%) |
Jun 08, 2023 | 18.05 | 18.16 | 17.82 | 18.06 | 945,546 | +0.01(+0.06%) |
Jun 07, 2023 | 18.15 | 18.38 | 17.91 | 18.05 | 1,315,965 | +0.04(+0.22%) |
Jun 06, 2023 | 17.85 | 18.08 | 17.66 | 18.01 | 1,032,717 | +0.17(+0.95%) |
Jun 05, 2023 | 17.76 | 17.99 | 17.44 | 17.84 | 1,005,478 | -0.01(-0.06%) |
Jun 02, 2023 | 17.64 | 17.86 | 17.40 | 17.85 | 1,120,088 | +0.33(+1.88%) |
Jun 01, 2023 | 17.59 | 17.75 | 17.36 | 17.52 | 809,119 | -0.09(-0.51%) |
May 31, 2023 | 17.51 | 17.77 | 17.22 | 17.61 | 2,903,707 | +0.01(+0.06%) |
May 30, 2023 | 17.22 | 17.64 | 16.98 | 17.60 | 1,655,017 | +0.52(+3.04%) |
May 26, 2023 | 16.79 | 17.28 | 16.75 | 17.08 | 1,217,655 | +0.33(+1.97%) |
May 25, 2023 | 16.50 | 16.87 | 16.50 | 16.75 | 798,411 | +0.31(+1.89%) |
May 24, 2023 | 16.41 | 16.52 | 16.25 | 16.44 | 743,840 | +0.01(+0.06%) |
May 23, 2023 | 16.41 | 16.79 | 16.25 | 16.43 | 787,074 | +0.02(+0.12%) |
May 22, 2023 | 16.67 | 16.69 | 16.33 | 16.41 | 872,853 | -0.28(-1.68%) |
May 19, 2023 | 16.92 | 16.97 | 16.67 | 16.69 | 801,074 | -0.14(-0.83%) |
May 18, 2023 | 16.57 | 16.85 | 16.36 | 16.83 | 1,185,733 | +0.28(+1.69%) |
May 17, 2023 | 16.34 | 16.60 | 16.26 | 16.55 | 1,258,798 | +0.17(+1.04%) |
May 16, 2023 | 16.42 | 16.59 | 16.32 | 16.38 | 795,712 | -0.11(-0.67%) |
May 15, 2023 | 16.25 | 16.55 | 16.23 | 16.49 | 1,377,561 | +0.26(+1.60%) |
May 12, 2023 | 15.97 | 16.24 | 15.97 | 16.23 | 1,232,401 | +0.33(+2.08%) |
May 11, 2023 | 16.09 | 16.28 | 15.66 | 15.90 | 1,321,515 | -0.18(-1.12%) |
May 10, 2023 | 16.28 | 16.30 | 15.83 | 16.08 | 2,996,190 | -0.10(-0.62%) |
May 09, 2023 | 14.86 | 16.28 | 13.93 | 16.18 | 4,515,275 | +2.70(+20.03%) |
May 08, 2023 | 13.50 | 13.60 | 13.31 | 13.48 | 1,469,451 | +0.01(+0.07%) |
May 05, 2023 | 13.52 | 13.62 | 13.37 | 13.47 | 952,659 | -0.04(-0.30%) |
May 04, 2023 | 13.37 | 13.63 | 13.31 | 13.51 | 663,311 | +0.10(+0.75%) |
May 03, 2023 | 13.91 | 13.91 | 13.36 | 13.41 | 1,342,005 | -0.56(-4.01%) |
May 02, 2023 | 14.17 | 14.22 | 13.82 | 13.97 | 1,002,049 | -0.21(-1.48%) |
May 01, 2023 | 14.01 | 14.29 | 14.00 | 14.18 | 717,827 | +0.09(+0.64%) |
Apr 28, 2023 | 13.74 | 14.13 | 13.74 | 14.09 | 1,178,335 | +0.30(+2.18%) |
Apr 27, 2023 | 13.90 | 13.94 | 13.49 | 13.79 | 1,277,101 | -0.02(-0.14%) |
Apr 26, 2023 | 13.90 | 14.04 | 13.74 | 13.81 | 1,476,023 | -0.09(-0.65%) |
Apr 25, 2023 | 14.16 | 14.20 | 13.85 | 13.90 | 733,436 | -0.41(-2.87%) |
Apr 24, 2023 | 14.16 | 14.32 | 14.13 | 14.31 | 584,938 | +0.15(+1.06%) |
Apr 21, 2023 | 14.29 | 14.38 | 14.14 | 14.16 | 771,906 | -0.16(-1.12%) |
Apr 20, 2023 | 14.60 | 14.69 | 14.22 | 14.32 | 1,044,095 | -0.41(-2.78%) |
Apr 19, 2023 | 15.32 | 15.38 | 14.47 | 14.73 | 3,121,189 | -0.78(-5.03%) |
Apr 18, 2023 | 15.57 | 15.72 | 15.19 | 15.51 | 1,385,009 | -0.05(-0.32%) |
Apr 17, 2023 | 15.80 | 15.91 | 15.55 | 15.56 | 974,705 | -0.24(-1.52%) |
Apr 14, 2023 | 15.65 | 15.99 | 15.59 | 15.80 | 1,601,867 | +0.15(+0.96%) |
Apr 13, 2023 | 15.51 | 15.79 | 15.33 | 15.65 | 1,099,285 | +0.18(+1.16%) |
Apr 12, 2023 | 15.60 | 15.88 | 15.43 | 15.47 | 1,767,598 | -0.04(-0.23%) |
Apr 11, 2023 | 15.37 | 15.63 | 15.12 | 15.51 | 1,695,888 | +0.01(+0.03%) |
Apr 10, 2023 | 14.60 | 15.66 | 14.58 | 15.50 | 4,203,098 | +0.89(+6.09%) |
Apr 06, 2023 | 14.45 | 14.77 | 14.20 | 14.61 | 1,672,023 | +0.00(+0.00%) |
Apr 05, 2023 | 14.46 | 14.66 | 14.33 | 14.61 | 1,490,012 | +0.06(+0.41%) |
Apr 04, 2023 | 14.57 | 14.61 | 14.36 | 14.55 | 1,011,689 | +0.07(+0.48%) |