Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.02 | 11.11 | 10.70 | 10.74 | 7,858,606 | -0.44(-3.91%) |
Apr 29, 2024 | 11.14 | 11.25 | 10.94 | 11.18 | 5,470,440 | +0.01(+0.09%) |
Apr 26, 2024 | 11.14 | 11.34 | 11.10 | 11.17 | 5,263,334 | -0.01(-0.09%) |
Apr 25, 2024 | 11.35 | 11.46 | 11.07 | 11.18 | 5,601,103 | -0.27(-2.34%) |
Apr 24, 2024 | 11.35 | 11.52 | 11.17 | 11.45 | 7,018,073 | -0.07(-0.60%) |
Apr 23, 2024 | 11.22 | 11.55 | 11.12 | 11.52 | 4,840,748 | +0.26(+2.29%) |
Apr 22, 2024 | 11.38 | 11.39 | 11.03 | 11.26 | 6,552,606 | -0.17(-1.48%) |
Apr 19, 2024 | 11.17 | 11.50 | 11.15 | 11.43 | 4,729,263 | +0.17(+1.50%) |
Apr 18, 2024 | 11.26 | 11.48 | 11.16 | 11.26 | 8,642,277 | +0.12(+1.07%) |
Apr 17, 2024 | 11.20 | 11.47 | 11.13 | 11.14 | 4,538,118 | -0.11(-0.97%) |
Apr 16, 2024 | 11.27 | 11.32 | 11.08 | 11.25 | 5,340,358 | -0.16(-1.39%) |
Apr 15, 2024 | 11.66 | 11.73 | 11.33 | 11.41 | 5,124,643 | -0.19(-1.63%) |
Apr 12, 2024 | 11.77 | 12.06 | 11.54 | 11.60 | 6,318,051 | -0.14(-1.18%) |
Apr 11, 2024 | 12.03 | 12.07 | 11.71 | 11.73 | 3,488,274 | -0.29(-2.39%) |
Apr 10, 2024 | 11.74 | 12.08 | 11.68 | 12.02 | 3,766,708 | +0.09(+0.75%) |
Apr 09, 2024 | 12.11 | 12.19 | 11.80 | 11.93 | 3,811,778 | -0.10(-0.83%) |
Apr 08, 2024 | 12.43 | 12.56 | 12.00 | 12.03 | 4,570,288 | -0.40(-3.19%) |
Apr 05, 2024 | 12.03 | 12.46 | 11.93 | 12.43 | 6,731,828 | +0.37(+3.05%) |
Apr 04, 2024 | 12.16 | 12.30 | 11.91 | 12.06 | 6,758,384 | -0.17(-1.38%) |
Apr 03, 2024 | 12.04 | 12.31 | 11.93 | 12.23 | 8,601,162 | +0.40(+3.36%) |
Apr 02, 2024 | 11.79 | 11.87 | 11.54 | 11.83 | 6,310,404 | +0.17(+1.45%) |
Apr 01, 2024 | 11.87 | 11.90 | 11.60 | 11.66 | 6,558,617 | -0.19(-1.59%) |
Mar 28, 2024 | 12.03 | 11.87 | 11.76 | 11.85 | 11,490,652 | -0.11(-0.91%) |
Mar 27, 2024 | 11.59 | 11.97 | 11.53 | 11.96 | 5,293,507 | +0.36(+3.08%) |
Mar 26, 2024 | 11.83 | 11.94 | 11.58 | 11.61 | 3,861,685 | -0.15(-1.27%) |
Mar 25, 2024 | 11.63 | 12.03 | 11.63 | 11.75 | 5,494,518 | +0.15(+1.28%) |
Mar 22, 2024 | 11.76 | 11.80 | 11.56 | 11.61 | 4,354,494 | -0.15(-1.27%) |
Mar 21, 2024 | 11.67 | 11.84 | 11.55 | 11.75 | 6,749,251 | +0.11(+0.94%) |
Mar 20, 2024 | 11.70 | 11.81 | 11.37 | 11.64 | 8,805,515 | -0.19(-1.59%) |
Mar 19, 2024 | 11.52 | 11.90 | 11.50 | 11.83 | 6,397,843 | +0.27(+2.32%) |
Mar 18, 2024 | 11.44 | 11.66 | 11.35 | 11.57 | 5,065,534 | +0.11(+0.95%) |
Mar 15, 2024 | 11.35 | 11.62 | 11.34 | 11.46 | 8,952,148 | +0.03(+0.26%) |
Mar 14, 2024 | 11.24 | 11.53 | 10.97 | 11.43 | 9,212,716 | +0.19(+1.68%) |
Mar 13, 2024 | 11.74 | 12.10 | 11.13 | 11.24 | 12,771,952 | -0.43(-3.66%) |
Mar 12, 2024 | 11.83 | 11.90 | 11.58 | 11.66 | 5,658,284 | -0.24(-2.00%) |
Mar 11, 2024 | 11.86 | 11.99 | 11.62 | 11.90 | 4,044,827 | -0.02(-0.17%) |
Mar 08, 2024 | 12.03 | 12.24 | 11.82 | 11.92 | 3,565,881 | -0.09(-0.74%) |
Mar 07, 2024 | 11.53 | 12.12 | 11.53 | 12.01 | 5,021,468 | +0.45(+3.86%) |
Mar 06, 2024 | 11.69 | 11.76 | 11.48 | 11.57 | 4,888,757 | +0.09(+0.78%) |
Mar 05, 2024 | 11.48 | 11.71 | 11.45 | 11.48 | 4,995,636 | -0.07(-0.60%) |
Mar 04, 2024 | 11.71 | 11.76 | 11.50 | 11.55 | 8,101,794 | -0.11(-0.94%) |
Mar 01, 2024 | 11.55 | 11.80 | 11.45 | 11.65 | 5,732,910 | +0.17(+1.47%) |
Feb 29, 2024 | 11.47 | 11.72 | 11.38 | 11.49 | 7,180,111 | +0.04(+0.35%) |
Feb 28, 2024 | 11.40 | 11.73 | 11.37 | 11.45 | 4,983,249 | -0.02(-0.17%) |
Feb 27, 2024 | 11.47 | 11.62 | 11.31 | 11.47 | 7,197,617 | +0.09(+0.78%) |
Feb 26, 2024 | 11.32 | 11.59 | 11.26 | 11.38 | 4,398,280 | -0.03(-0.26%) |
Feb 23, 2024 | 11.44 | 11.66 | 11.37 | 11.41 | 5,653,376 | -0.27(-2.28%) |
Feb 22, 2024 | 11.38 | 11.82 | 11.33 | 11.67 | 10,616,779 | +0.25(+2.16%) |
Feb 21, 2024 | 11.61 | 11.81 | 11.27 | 11.43 | 7,081,423 | -0.08(-0.69%) |
Feb 20, 2024 | 11.74 | 11.91 | 11.46 | 11.51 | 9,968,001 | -0.38(-3.23%) |
Feb 16, 2024 | 11.58 | 12.07 | 11.37 | 11.89 | 12,203,972 | +0.31(+2.64%) |
Feb 15, 2024 | 11.21 | 11.78 | 10.84 | 11.58 | 14,228,296 | +1.39(+13.64%) |
Feb 14, 2024 | 10.29 | 10.38 | 10.11 | 10.19 | 8,969,788 | +0.01(+0.10%) |
Feb 13, 2024 | 10.29 | 10.34 | 9.874 | 10.18 | 11,075,940 | -0.13(-1.24%) |
Feb 12, 2024 | 10.35 | 10.50 | 10.27 | 10.31 | 8,824,382 | -0.04(-0.38%) |
Feb 09, 2024 | 10.48 | 10.51 | 10.22 | 10.35 | 5,841,056 | -0.15(-1.41%) |
Feb 08, 2024 | 10.51 | 10.71 | 10.42 | 10.50 | 4,497,662 | -0.01(-0.09%) |
Feb 07, 2024 | 10.42 | 10.55 | 10.28 | 10.51 | 6,294,142 | +0.10(+0.95%) |
Feb 06, 2024 | 10.07 | 10.47 | 10.01 | 10.41 | 5,824,858 | +0.40(+4.04%) |
Feb 05, 2024 | 10.17 | 10.20 | 9.903 | 10.01 | 5,625,644 | -0.30(-2.87%) |
Feb 02, 2024 | 10.57 | 10.66 | 10.26 | 10.30 | 4,052,608 | -0.38(-3.60%) |
Feb 01, 2024 | 10.96 | 11.08 | 10.63 | 10.69 | 4,992,093 | -0.25(-2.25%) |
Jan 31, 2024 | 11.34 | 11.37 | 10.87 | 10.93 | 6,894,323 | -0.44(-3.90%) |
Jan 30, 2024 | 10.48 | 11.47 | 10.46 | 11.38 | 13,938,281 | +0.69(+6.46%) |
Jan 29, 2024 | 10.55 | 10.70 | 10.39 | 10.69 | 6,514,731 | +0.06(+0.56%) |
Jan 26, 2024 | 10.55 | 10.87 | 10.48 | 10.63 | 5,710,010 | +0.14(+1.32%) |
Jan 25, 2024 | 10.51 | 10.55 | 10.18 | 10.49 | 8,339,086 | +0.12(+1.14%) |
Jan 24, 2024 | 10.24 | 10.46 | 10.05 | 10.37 | 6,668,868 | +0.28(+2.73%) |
Jan 23, 2024 | 10.18 | 10.32 | 10.02 | 10.10 | 8,646,276 | -0.05(-0.49%) |
Jan 22, 2024 | 10.04 | 10.19 | 9.889 | 10.14 | 4,558,068 | +0.18(+1.78%) |
Jan 19, 2024 | 10.04 | 10.13 | 9.820 | 9.967 | 5,268,575 | +0.00(+0.00%) |
Jan 18, 2024 | 9.790 | 9.987 | 9.711 | 9.967 | 4,972,366 | +0.22(+2.22%) |
Jan 17, 2024 | 9.731 | 9.849 | 9.593 | 9.751 | 6,015,969 | -0.15(-1.49%) |
Jan 16, 2024 | 10.03 | 10.08 | 9.864 | 9.898 | 4,695,456 | -0.24(-2.34%) |
Jan 12, 2024 | 10.27 | 10.33 | 10.01 | 10.14 | 4,550,666 | +0.08(+0.78%) |
Jan 11, 2024 | 10.26 | 10.27 | 10.03 | 10.06 | 6,392,101 | -0.14(-1.35%) |
Jan 10, 2024 | 10.09 | 10.19 | 9.982 | 10.19 | 8,549,291 | +0.04(+0.39%) |
Jan 09, 2024 | 10.35 | 10.40 | 10.02 | 10.15 | 6,304,445 | -0.23(-2.18%) |
Jan 08, 2024 | 10.26 | 10.39 | 9.943 | 10.38 | 7,231,215 | -0.20(-1.86%) |
Jan 05, 2024 | 10.42 | 10.61 | 10.35 | 10.58 | 5,725,521 | +0.19(+1.80%) |
Jan 04, 2024 | 10.84 | 10.85 | 10.33 | 10.39 | 7,947,237 | -0.28(-2.59%) |
Jan 03, 2024 | 10.67 | 10.86 | 10.58 | 10.67 | 5,081,180 | -0.01(-0.09%) |
Jan 02, 2024 | 10.74 | 10.98 | 10.60 | 10.68 | 5,014,965 | +0.03(+0.28%) |
Dec 29, 2023 | 10.73 | 10.74 | 10.56 | 10.65 | 3,246,222 | -0.07(-0.64%) |
Dec 28, 2023 | 10.84 | 10.91 | 10.68 | 10.72 | 3,369,532 | -0.20(-1.81%) |
Dec 27, 2023 | 10.97 | 11.10 | 10.85 | 10.91 | 4,658,855 | -0.10(-0.90%) |
Dec 26, 2023 | 10.97 | 11.06 | 10.80 | 11.01 | 6,426,747 | +0.26(+2.38%) |
Dec 22, 2023 | 10.96 | 11.09 | 10.74 | 10.76 | 7,102,890 | -0.09(-0.82%) |
Dec 21, 2023 | 10.83 | 10.93 | 10.66 | 10.84 | 7,560,852 | +0.02(+0.18%) |
Dec 20, 2023 | 11.06 | 11.20 | 10.81 | 10.83 | 8,431,822 | -0.16(-1.44%) |
Dec 19, 2023 | 10.84 | 11.12 | 10.81 | 10.98 | 9,113,282 | +0.10(+0.91%) |
Dec 18, 2023 | 11.21 | 11.37 | 10.85 | 10.88 | 6,568,096 | -0.03(-0.27%) |
Dec 15, 2023 | 11.23 | 11.25 | 10.86 | 10.91 | 12,223,618 | -0.27(-2.38%) |
Dec 14, 2023 | 11.16 | 11.38 | 11.02 | 11.18 | 9,056,335 | +0.33(+3.00%) |
Dec 13, 2023 | 10.57 | 10.90 | 10.43 | 10.85 | 6,358,173 | +0.28(+2.61%) |
Dec 12, 2023 | 10.46 | 10.67 | 10.30 | 10.58 | 6,856,601 | -0.11(-1.02%) |
Dec 11, 2023 | 10.70 | 10.99 | 10.59 | 10.69 | 10,818,598 | -0.01(-0.09%) |
Dec 08, 2023 | 10.84 | 10.95 | 10.67 | 10.70 | 5,797,414 | +0.03(+0.28%) |
Dec 07, 2023 | 10.83 | 10.95 | 10.63 | 10.67 | 12,193,829 | -0.09(-0.83%) |
Dec 06, 2023 | 10.97 | 11.22 | 10.74 | 10.76 | 9,612,591 | -0.33(-2.94%) |
Dec 05, 2023 | 11.63 | 11.77 | 11.07 | 11.08 | 5,970,362 | -0.57(-4.91%) |
Dec 04, 2023 | 11.51 | 11.68 | 11.36 | 11.65 | 5,824,924 | +0.05(+0.42%) |
Dec 01, 2023 | 11.47 | 11.83 | 11.39 | 11.60 | 4,044,291 | +0.06(+0.51%) |
Nov 30, 2023 | 11.72 | 12.02 | 11.34 | 11.54 | 6,377,936 | -0.03(-0.26%) |
Nov 29, 2023 | 11.58 | 11.70 | 11.33 | 11.57 | 4,745,710 | +0.08(+0.68%) |
Nov 28, 2023 | 11.61 | 11.68 | 11.38 | 11.50 | 4,352,889 | -0.06(-0.51%) |
Nov 27, 2023 | 11.64 | 11.79 | 11.50 | 11.55 | 3,992,090 | -0.17(-1.42%) |
Nov 24, 2023 | 11.66 | 11.91 | 11.65 | 11.72 | 2,912,643 | +0.06(+0.50%) |
Nov 22, 2023 | 11.37 | 11.71 | 11.21 | 11.66 | 6,122,975 | -0.01(-0.08%) |
Nov 21, 2023 | 11.66 | 11.75 | 11.55 | 11.67 | 5,949,489 | -0.10(-0.83%) |
Nov 20, 2023 | 11.92 | 12.02 | 11.75 | 11.77 | 4,509,519 | -0.06(-0.50%) |
Nov 17, 2023 | 11.57 | 11.95 | 11.53 | 11.83 | 8,695,709 | +0.55(+4.86%) |
Nov 16, 2023 | 11.47 | 11.58 | 11.17 | 11.28 | 8,762,614 | -0.39(-3.36%) |
Nov 15, 2023 | 11.97 | 12.37 | 11.65 | 11.67 | 13,147,888 | -0.24(-2.05%) |
Nov 14, 2023 | 11.78 | 12.13 | 11.78 | 11.92 | 11,370,640 | +0.04(+0.33%) |
Nov 13, 2023 | 11.79 | 12.07 | 11.75 | 11.88 | 6,904,951 | -0.07(-0.57%) |
Nov 10, 2023 | 12.01 | 12.05 | 11.73 | 11.95 | 7,708,025 | +0.09(+0.74%) |
Nov 09, 2023 | 12.00 | 12.23 | 11.67 | 11.86 | 10,961,972 | -0.10(-0.82%) |
Nov 08, 2023 | 11.36 | 12.19 | 11.08 | 11.96 | 8,875,862 | +0.44(+3.83%) |
Nov 07, 2023 | 12.04 | 12.09 | 11.50 | 11.52 | 7,410,321 | -0.71(-5.84%) |
Nov 06, 2023 | 12.70 | 12.83 | 12.20 | 12.23 | 3,839,650 | -0.33(-2.65%) |
Nov 03, 2023 | 12.50 | 12.87 | 12.49 | 12.56 | 5,520,751 | +0.03(+0.23%) |
Nov 02, 2023 | 12.32 | 12.65 | 12.25 | 12.53 | 5,564,208 | +0.24(+1.91%) |
Nov 01, 2023 | 12.50 | 12.59 | 12.10 | 12.30 | 6,399,092 | -0.14(-1.10%) |
Oct 31, 2023 | 12.45 | 12.60 | 12.22 | 12.44 | 4,022,734 | -0.02(-0.16%) |
Oct 30, 2023 | 12.83 | 13.01 | 12.25 | 12.46 | 4,721,710 | -0.28(-2.23%) |
Oct 27, 2023 | 12.81 | 12.89 | 12.58 | 12.74 | 4,560,544 | -0.03(-0.23%) |
Oct 26, 2023 | 12.89 | 12.97 | 12.51 | 12.77 | 7,388,721 | -0.34(-2.61%) |
Oct 25, 2023 | 13.05 | 13.20 | 12.84 | 13.11 | 5,615,355 | -0.04(-0.30%) |
Oct 24, 2023 | 13.18 | 13.34 | 12.97 | 13.15 | 5,372,262 | +0.01(+0.07%) |
Oct 23, 2023 | 13.27 | 13.42 | 12.94 | 13.14 | 8,387,634 | -0.25(-1.90%) |
Oct 20, 2023 | 13.54 | 13.65 | 13.01 | 13.40 | 9,371,191 | -0.27(-2.01%) |
Oct 19, 2023 | 13.41 | 13.96 | 13.02 | 13.67 | 7,931,359 | +0.15(+1.09%) |
Oct 18, 2023 | 13.68 | 13.95 | 13.46 | 13.52 | 5,640,796 | -0.14(-1.00%) |
Oct 17, 2023 | 13.32 | 13.82 | 13.19 | 13.66 | 6,110,358 | +0.12(+0.87%) |
Oct 16, 2023 | 13.76 | 13.75 | 13.45 | 13.54 | 6,880,187 | +0.05(+0.36%) |
Oct 13, 2023 | 13.41 | 13.77 | 13.03 | 13.49 | 5,441,216 | +0.41(+3.14%) |
Oct 12, 2023 | 13.44 | 13.47 | 12.86 | 13.08 | 5,278,066 | -0.15(-1.11%) |
Oct 11, 2023 | 12.78 | 13.25 | 12.72 | 13.23 | 5,091,826 | +0.27(+2.12%) |
Oct 10, 2023 | 13.00 | 13.20 | 12.88 | 12.96 | 7,424,532 | +0.01(+0.08%) |
Oct 09, 2023 | 12.96 | 13.13 | 12.63 | 12.95 | 6,826,453 | +0.88(+7.31%) |
Oct 06, 2023 | 11.98 | 12.30 | 11.48 | 12.06 | 8,900,862 | +0.11(+0.90%) |
Oct 05, 2023 | 11.90 | 12.36 | 11.90 | 11.96 | 6,282,231 | -0.10(-0.81%) |
Oct 04, 2023 | 12.51 | 12.57 | 11.96 | 12.05 | 8,210,368 | -0.69(-5.38%) |
Oct 03, 2023 | 12.64 | 12.99 | 12.54 | 12.74 | 5,593,835 | -0.05(-0.38%) |
Oct 02, 2023 | 13.62 | 13.70 | 12.71 | 12.79 | 7,295,596 | -0.76(-5.64%) |
Sep 29, 2023 | 14.27 | 14.29 | 13.42 | 13.55 | 7,391,678 | -0.71(-4.94%) |
Sep 28, 2023 | 14.75 | 14.92 | 14.20 | 14.26 | 5,426,100 | -0.56(-3.77%) |
Sep 27, 2023 | 14.31 | 14.96 | 14.24 | 14.82 | 6,665,774 | +0.77(+5.51%) |
Sep 26, 2023 | 14.12 | 14.38 | 13.95 | 14.04 | 4,437,126 | -0.28(-1.98%) |
Sep 25, 2023 | 14.05 | 14.36 | 14.21 | 14.33 | 3,428,887 | +0.15(+1.04%) |
Sep 22, 2023 | 14.18 | 14.46 | 14.11 | 14.18 | 3,311,682 | +0.06(+0.42%) |
Sep 21, 2023 | 14.80 | 14.85 | 14.07 | 14.12 | 3,732,663 | -0.55(-3.74%) |
Sep 20, 2023 | 14.84 | 15.14 | 14.67 | 14.67 | 4,522,351 | -0.17(-1.12%) |
Sep 19, 2023 | 15.48 | 15.60 | 14.73 | 14.84 | 6,729,143 | -0.41(-2.70%) |
Sep 18, 2023 | 15.31 | 15.64 | 14.98 | 15.25 | 6,465,059 | -0.01(-0.06%) |
Sep 15, 2023 | 15.39 | 15.52 | 14.87 | 15.26 | 21,026,974 | -0.23(-1.45%) |
Sep 14, 2023 | 15.67 | 15.84 | 15.45 | 15.48 | 5,659,353 | +0.08(+0.51%) |
Sep 13, 2023 | 15.46 | 15.68 | 15.33 | 15.40 | 8,178,682 | -0.01(-0.06%) |
Sep 12, 2023 | 14.96 | 15.57 | 14.89 | 15.41 | 17,286,780 | +0.67(+4.51%) |
Sep 11, 2023 | 14.74 | 14.94 | 14.56 | 14.75 | 6,120,208 | +0.06(+0.40%) |
Sep 08, 2023 | 14.22 | 15.02 | 14.01 | 14.69 | 7,634,539 | +0.49(+3.45%) |
Sep 07, 2023 | 13.99 | 14.21 | 13.73 | 14.20 | 7,730,517 | +0.19(+1.33%) |
Sep 06, 2023 | 14.52 | 14.74 | 13.90 | 14.01 | 9,657,813 | -0.43(-2.98%) |
Sep 05, 2023 | 14.96 | 15.07 | 14.29 | 14.44 | 12,687,113 | -0.08(-0.54%) |
Sep 01, 2023 | 14.04 | 14.87 | 13.94 | 14.52 | 5,981,976 | +0.75(+5.45%) |
Aug 31, 2023 | 13.75 | 13.99 | 13.45 | 13.77 | 19,330,346 | +0.11(+0.78%) |
Aug 30, 2023 | 13.91 | 13.95 | 13.64 | 13.66 | 6,477,559 | -0.21(-1.54%) |
Aug 29, 2023 | 13.75 | 14.01 | 13.49 | 13.88 | 4,807,737 | +0.23(+1.71%) |
Aug 28, 2023 | 13.83 | 14.01 | 13.59 | 13.64 | 3,791,864 | +0.00(+0.00%) |
Aug 25, 2023 | 13.88 | 13.88 | 13.56 | 13.64 | 2,027,633 | -0.06(-0.43%) |
Aug 24, 2023 | 13.74 | 13.96 | 13.66 | 13.70 | 1,969,490 | -0.16(-1.12%) |
Aug 23, 2023 | 13.70 | 14.01 | 13.47 | 13.86 | 2,749,061 | +0.02(+0.14%) |
Aug 22, 2023 | 14.16 | 14.21 | 13.82 | 13.84 | 1,978,516 | -0.23(-1.66%) |
Aug 21, 2023 | 14.34 | 14.49 | 13.89 | 14.07 | 2,268,175 | -0.22(-1.57%) |
Aug 18, 2023 | 13.94 | 14.41 | 13.86 | 14.30 | 2,621,216 | +0.16(+1.10%) |
Aug 17, 2023 | 14.38 | 14.50 | 14.04 | 14.14 | 2,410,220 | -0.01(-0.07%) |
Aug 16, 2023 | 14.28 | 14.67 | 14.13 | 14.15 | 2,784,650 | -0.08(-0.55%) |
Aug 15, 2023 | 14.49 | 14.60 | 14.12 | 14.23 | 3,040,181 | -0.32(-2.21%) |
Aug 14, 2023 | 14.69 | 14.69 | 14.40 | 14.55 | 2,005,765 | -0.19(-1.26%) |
Aug 11, 2023 | 14.64 | 15.02 | 14.63 | 14.74 | 2,348,460 | +0.12(+0.80%) |
Aug 10, 2023 | 14.91 | 15.25 | 14.49 | 14.62 | 2,323,462 | -0.30(-2.02%) |
Aug 09, 2023 | 14.90 | 15.35 | 14.85 | 14.92 | 2,526,605 | +0.15(+0.99%) |
Aug 08, 2023 | 14.39 | 14.83 | 14.30 | 14.77 | 2,012,848 | -0.03(-0.20%) |
Aug 07, 2023 | 14.94 | 15.10 | 14.64 | 14.80 | 2,467,057 | -0.07(-0.46%) |
Aug 04, 2023 | 15.26 | 15.36 | 14.81 | 14.87 | 4,739,548 | -0.35(-2.30%) |
Aug 03, 2023 | 15.08 | 15.25 | 14.91 | 15.22 | 3,655,287 | +0.13(+0.84%) |
Aug 02, 2023 | 15.19 | 15.32 | 14.82 | 15.10 | 4,266,625 | -0.21(-1.40%) |
Aug 01, 2023 | 15.23 | 15.46 | 15.04 | 15.31 | 2,219,087 | -0.12(-0.76%) |
Jul 31, 2023 | 15.08 | 15.52 | 14.99 | 15.43 | 3,731,176 | +0.57(+3.87%) |
Jul 28, 2023 | 15.04 | 15.14 | 14.70 | 14.85 | 3,764,880 | -0.28(-1.87%) |
Jul 27, 2023 | 15.00 | 15.53 | 14.78 | 15.14 | 6,473,857 | +0.14(+0.91%) |
Jul 26, 2023 | 14.66 | 15.09 | 14.62 | 15.00 | 3,553,236 | +0.04(+0.26%) |
Jul 25, 2023 | 14.77 | 15.15 | 14.65 | 14.96 | 2,644,005 | +0.17(+1.12%) |
Jul 24, 2023 | 14.34 | 14.89 | 14.34 | 14.79 | 2,600,361 | +0.49(+3.40%) |
Jul 21, 2023 | 14.32 | 14.42 | 14.10 | 14.31 | 3,543,809 | -0.06(-0.41%) |
Jul 20, 2023 | 14.66 | 14.76 | 14.30 | 14.37 | 4,511,724 | -0.36(-2.45%) |
Jul 19, 2023 | 14.57 | 14.88 | 14.52 | 14.73 | 6,927,893 | +0.26(+1.82%) |
Jul 18, 2023 | 13.99 | 14.59 | 13.97 | 14.46 | 5,718,389 | +0.57(+4.10%) |
Jul 17, 2023 | 13.19 | 14.13 | 13.17 | 13.89 | 4,716,528 | +0.68(+5.12%) |
Jul 14, 2023 | 13.62 | 13.66 | 13.18 | 13.22 | 3,707,495 | -0.50(-3.62%) |
Jul 13, 2023 | 13.51 | 13.85 | 13.42 | 13.71 | 2,882,406 | +0.19(+1.37%) |
Jul 12, 2023 | 13.57 | 13.61 | 13.32 | 13.53 | 3,853,614 | +0.15(+1.09%) |
Jul 11, 2023 | 13.06 | 13.59 | 12.92 | 13.38 | 5,768,715 | +0.37(+2.84%) |
Jul 10, 2023 | 12.88 | 13.08 | 12.74 | 13.01 | 4,130,095 | +0.34(+2.69%) |
Jul 07, 2023 | 11.60 | 12.82 | 11.60 | 12.67 | 6,228,451 | +0.99(+8.51%) |
Jul 06, 2023 | 11.77 | 11.92 | 11.35 | 11.68 | 3,395,215 | -0.20(-1.72%) |
Jul 05, 2023 | 11.88 | 12.04 | 11.70 | 11.88 | 3,733,777 | -0.12(-0.97%) |
Jul 03, 2023 | 11.79 | 12.10 | 11.35 | 12.00 | 2,919,853 | +0.34(+2.92%) |
Jun 30, 2023 | 11.82 | 11.93 | 11.57 | 11.66 | 2,526,010 | +0.01(+0.08%) |
Jun 29, 2023 | 11.52 | 11.78 | 11.44 | 11.65 | 3,055,291 | +0.12(+1.01%) |
Jun 28, 2023 | 11.46 | 11.63 | 11.20 | 11.53 | 3,268,710 | +0.00(+0.00%) |
Jun 27, 2023 | 11.27 | 11.65 | 11.20 | 11.53 | 3,500,811 | +0.21(+1.89%) |
Jun 26, 2023 | 11.21 | 11.51 | 11.13 | 11.32 | 3,183,400 | +0.19(+1.75%) |
Jun 23, 2023 | 10.88 | 11.21 | 10.64 | 11.12 | 12,263,336 | -0.09(-0.78%) |
Jun 22, 2023 | 11.29 | 11.34 | 10.85 | 11.21 | 4,638,104 | -0.29(-2.54%) |
Jun 21, 2023 | 11.30 | 11.60 | 11.22 | 11.50 | 3,702,907 | +0.20(+1.81%) |
Jun 20, 2023 | 11.42 | 11.44 | 11.15 | 11.30 | 5,187,055 | -0.11(-0.94%) |
Jun 16, 2023 | 12.29 | 12.30 | 11.36 | 11.40 | 15,187,909 | -0.75(-6.17%) |
Jun 15, 2023 | 11.17 | 12.35 | 11.13 | 12.15 | 13,212,014 | +1.31(+12.13%) |
Jun 14, 2023 | 11.26 | 11.32 | 10.60 | 10.84 | 4,049,819 | -0.37(-3.30%) |
Jun 13, 2023 | 10.92 | 11.54 | 10.82 | 11.21 | 5,918,860 | +0.71(+6.77%) |
Jun 12, 2023 | 10.71 | 10.88 | 10.48 | 10.50 | 3,938,302 | -0.52(-4.69%) |
Jun 09, 2023 | 11.24 | 11.37 | 10.94 | 11.02 | 3,285,165 | -0.26(-2.33%) |
Jun 08, 2023 | 11.13 | 11.49 | 11.04 | 11.28 | 4,759,318 | +0.12(+1.05%) |
Jun 07, 2023 | 10.59 | 11.32 | 10.51 | 11.16 | 5,164,760 | +0.68(+6.51%) |
Jun 06, 2023 | 10.13 | 10.67 | 10.11 | 10.48 | 4,126,487 | +0.15(+1.41%) |
Jun 05, 2023 | 10.88 | 10.97 | 10.14 | 10.33 | 2,959,963 | -0.42(-3.89%) |
Jun 02, 2023 | 10.25 | 10.93 | 10.22 | 10.75 | 3,936,328 | +0.75(+7.50%) |
Jun 01, 2023 | 9.476 | 10.09 | 9.476 | 10.00 | 2,097,516 | +0.52(+5.44%) |
May 31, 2023 | 9.662 | 9.827 | 9.447 | 9.486 | 3,393,702 | -0.38(-3.85%) |
May 30, 2023 | 9.876 | 9.953 | 9.673 | 9.866 | 2,400,410 | -0.28(-2.76%) |
May 26, 2023 | 10.32 | 10.37 | 10.01 | 10.15 | 1,991,314 | -0.07(-0.66%) |
May 25, 2023 | 10.37 | 10.43 | 10.13 | 10.21 | 1,833,030 | -0.43(-4.08%) |
May 24, 2023 | 10.61 | 10.74 | 10.45 | 10.65 | 1,823,891 | +0.07(+0.64%) |
May 23, 2023 | 10.57 | 10.67 | 10.34 | 10.58 | 1,778,655 | +0.11(+1.01%) |
May 22, 2023 | 10.21 | 10.56 | 10.19 | 10.47 | 3,139,965 | +0.17(+1.69%) |
May 19, 2023 | 10.78 | 10.79 | 10.17 | 10.30 | 2,695,355 | -0.30(-2.83%) |
May 18, 2023 | 10.14 | 10.64 | 10.05 | 10.60 | 2,702,074 | +0.36(+3.49%) |
May 17, 2023 | 9.895 | 10.34 | 9.855 | 10.24 | 3,045,631 | +0.51(+5.26%) |
May 16, 2023 | 9.740 | 9.847 | 9.663 | 9.731 | 2,428,157 | -0.13(-1.27%) |
May 15, 2023 | 9.905 | 10.02 | 9.702 | 9.856 | 2,713,462 | +0.10(+0.99%) |
May 12, 2023 | 9.992 | 10.03 | 9.740 | 9.760 | 2,130,782 | -0.06(-0.59%) |
May 11, 2023 | 9.711 | 9.827 | 9.605 | 9.818 | 2,550,549 | -0.09(-0.88%) |
May 10, 2023 | 10.23 | 10.23 | 9.755 | 9.905 | 2,172,800 | -0.23(-2.29%) |
May 09, 2023 | 10.10 | 10.28 | 9.934 | 10.14 | 2,798,469 | -0.07(-0.66%) |
May 08, 2023 | 10.58 | 10.82 | 10.18 | 10.20 | 3,685,074 | -0.09(-0.84%) |
May 05, 2023 | 10.52 | 10.57 | 10.25 | 10.29 | 2,893,185 | +0.20(+2.01%) |
May 04, 2023 | 9.963 | 10.19 | 9.847 | 10.09 | 2,628,738 | +0.13(+1.26%) |
May 03, 2023 | 10.07 | 10.40 | 9.885 | 9.963 | 4,120,112 | -0.22(-2.18%) |
May 02, 2023 | 10.72 | 10.72 | 10.11 | 10.18 | 5,139,217 | -0.63(-5.81%) |