Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.58 | 11.62 | 11.35 | 11.40 | 9,929,877 | -0.33(-2.81%) |
Apr 29, 2024 | 11.38 | 11.77 | 11.38 | 11.73 | 11,199,552 | +0.32(+2.80%) |
Apr 26, 2024 | 11.32 | 11.43 | 11.13 | 11.41 | 15,123,875 | +0.03(+0.26%) |
Apr 25, 2024 | 11.24 | 11.40 | 11.12 | 11.38 | 19,067,168 | -0.02(-0.18%) |
Apr 24, 2024 | 11.49 | 11.51 | 11.27 | 11.40 | 15,238,597 | -0.18(-1.55%) |
Apr 23, 2024 | 11.62 | 11.70 | 11.44 | 11.58 | 16,340,851 | +0.08(+0.70%) |
Apr 22, 2024 | 11.30 | 11.86 | 11.16 | 11.50 | 25,567,286 | -0.81(-6.58%) |
Apr 19, 2024 | 12.39 | 12.49 | 12.16 | 12.31 | 6,887,124 | -0.09(-0.73%) |
Apr 18, 2024 | 12.40 | 12.55 | 12.30 | 12.40 | 6,148,090 | +0.04(+0.32%) |
Apr 17, 2024 | 12.68 | 12.72 | 12.34 | 12.36 | 7,993,198 | -0.19(-1.51%) |
Apr 16, 2024 | 12.46 | 12.59 | 12.34 | 12.55 | 10,574,047 | -0.15(-1.18%) |
Apr 15, 2024 | 12.76 | 12.94 | 12.59 | 12.70 | 7,518,930 | +0.07(+0.55%) |
Apr 12, 2024 | 12.84 | 12.92 | 12.60 | 12.63 | 11,031,887 | -0.33(-2.55%) |
Apr 11, 2024 | 13.11 | 13.16 | 12.85 | 12.96 | 9,124,385 | -0.13(-0.99%) |
Apr 10, 2024 | 12.96 | 13.30 | 12.87 | 13.09 | 10,622,568 | -0.04(-0.30%) |
Apr 09, 2024 | 12.76 | 13.14 | 12.74 | 13.13 | 8,115,652 | +0.40(+3.14%) |
Apr 08, 2024 | 12.81 | 12.92 | 12.72 | 12.73 | 6,200,223 | -0.09(-0.70%) |
Apr 05, 2024 | 12.81 | 12.86 | 12.64 | 12.82 | 6,028,345 | +0.00(+0.00%) |
Apr 04, 2024 | 13.03 | 13.17 | 12.81 | 12.82 | 7,919,564 | -0.17(-1.31%) |
Apr 03, 2024 | 12.85 | 13.01 | 12.80 | 12.99 | 7,927,790 | +0.15(+1.17%) |
Apr 02, 2024 | 12.70 | 12.91 | 12.58 | 12.84 | 11,190,855 | +0.12(+0.94%) |
Apr 01, 2024 | 13.08 | 13.08 | 12.69 | 12.72 | 9,242,328 | -0.24(-1.85%) |
Mar 28, 2024 | 12.89 | 12.97 | 12.97 | 12.96 | 8,301,208 | +0.00(+0.00%) |
Mar 27, 2024 | 12.58 | 12.96 | 12.56 | 12.96 | 7,927,740 | +0.41(+3.27%) |
Mar 26, 2024 | 12.54 | 12.61 | 12.45 | 12.55 | 6,321,319 | +0.03(+0.24%) |
Mar 25, 2024 | 12.75 | 12.77 | 12.44 | 12.52 | 10,298,891 | -0.21(-1.65%) |
Mar 22, 2024 | 12.82 | 12.88 | 12.70 | 12.73 | 6,866,407 | -0.12(-0.93%) |
Mar 21, 2024 | 12.66 | 12.89 | 12.63 | 12.85 | 12,899,454 | +0.18(+1.42%) |
Mar 20, 2024 | 12.45 | 12.68 | 12.38 | 12.67 | 11,720,343 | +0.22(+1.77%) |
Mar 19, 2024 | 12.34 | 12.54 | 12.28 | 12.45 | 6,499,499 | +0.09(+0.73%) |
Mar 18, 2024 | 12.32 | 12.46 | 12.20 | 12.36 | 6,227,150 | +0.02(+0.16%) |
Mar 15, 2024 | 12.37 | 12.53 | 12.29 | 12.34 | 15,954,756 | -0.10(-0.80%) |
Mar 14, 2024 | 12.34 | 12.54 | 12.28 | 12.44 | 11,313,532 | +0.16(+1.30%) |
Mar 13, 2024 | 11.99 | 12.41 | 11.99 | 12.28 | 8,414,454 | +0.29(+2.42%) |
Mar 12, 2024 | 12.09 | 12.18 | 11.93 | 11.99 | 6,890,901 | -0.11(-0.91%) |
Mar 11, 2024 | 11.86 | 12.12 | 11.81 | 12.10 | 6,080,100 | +0.25(+2.11%) |
Mar 08, 2024 | 11.79 | 11.91 | 11.60 | 11.85 | 10,660,010 | +0.04(+0.34%) |
Mar 07, 2024 | 11.61 | 11.98 | 11.61 | 11.81 | 12,919,966 | +0.11(+0.94%) |
Mar 06, 2024 | 11.79 | 11.80 | 11.62 | 11.70 | 10,871,810 | -0.08(-0.68%) |
Mar 05, 2024 | 11.62 | 12.02 | 11.58 | 11.78 | 12,737,805 | +0.09(+0.77%) |
Mar 04, 2024 | 12.06 | 12.09 | 11.50 | 11.69 | 20,911,040 | -0.37(-3.07%) |
Mar 01, 2024 | 11.92 | 12.11 | 11.79 | 12.06 | 13,451,363 | +0.11(+0.92%) |
Feb 29, 2024 | 11.99 | 12.03 | 11.76 | 11.95 | 21,260,624 | +0.04(+0.34%) |
Feb 28, 2024 | 11.94 | 12.03 | 11.88 | 11.91 | 8,020,600 | -0.05(-0.42%) |
Feb 27, 2024 | 11.95 | 12.04 | 11.91 | 11.96 | 6,533,501 | -0.05(-0.42%) |
Feb 26, 2024 | 12.17 | 12.23 | 11.92 | 12.01 | 8,269,755 | -0.21(-1.72%) |
Feb 23, 2024 | 11.93 | 12.25 | 11.88 | 12.22 | 8,523,115 | +0.29(+2.43%) |
Feb 22, 2024 | 11.90 | 12.03 | 11.85 | 11.93 | 6,446,838 | -0.02(-0.17%) |
Feb 21, 2024 | 11.88 | 12.10 | 11.84 | 11.95 | 8,035,282 | +0.01(+0.08%) |
Feb 20, 2024 | 11.92 | 11.99 | 11.73 | 11.94 | 13,649,608 | -0.21(-1.73%) |
Feb 16, 2024 | 12.30 | 12.33 | 12.12 | 12.15 | 9,857,102 | -0.20(-1.62%) |
Feb 15, 2024 | 12.42 | 12.62 | 12.30 | 12.35 | 16,320,491 | -0.20(-1.59%) |
Feb 14, 2024 | 12.31 | 12.74 | 12.05 | 12.55 | 20,309,756 | +0.73(+6.18%) |
Feb 13, 2024 | 12.13 | 12.13 | 11.74 | 11.82 | 18,677,208 | -0.60(-4.83%) |
Feb 12, 2024 | 12.18 | 12.46 | 12.14 | 12.42 | 12,577,438 | +0.33(+2.73%) |
Feb 09, 2024 | 12.03 | 12.13 | 11.83 | 12.09 | 15,226,298 | -0.09(-0.74%) |
Feb 08, 2024 | 12.33 | 12.39 | 12.12 | 12.18 | 17,501,180 | -0.19(-1.54%) |
Feb 07, 2024 | 12.44 | 12.50 | 12.33 | 12.37 | 16,398,334 | -0.05(-0.40%) |
Feb 06, 2024 | 12.26 | 12.57 | 12.24 | 12.42 | 19,536,212 | +0.27(+2.22%) |
Feb 05, 2024 | 12.27 | 12.30 | 11.91 | 12.15 | 17,521,598 | -0.13(-1.06%) |
Feb 02, 2024 | 12.14 | 12.35 | 12.03 | 12.28 | 19,884,214 | -0.02(-0.16%) |
Feb 01, 2024 | 12.12 | 12.30 | 12.06 | 12.30 | 12,987,823 | +0.30(+2.50%) |
Jan 31, 2024 | 12.05 | 12.22 | 11.99 | 12.00 | 15,338,654 | -0.07(-0.58%) |
Jan 30, 2024 | 12.01 | 12.20 | 12.01 | 12.07 | 10,361,510 | -0.02(-0.17%) |
Jan 29, 2024 | 11.83 | 12.15 | 11.77 | 12.09 | 9,828,911 | +0.16(+1.34%) |
Jan 26, 2024 | 11.98 | 12.08 | 11.91 | 11.93 | 10,901,797 | -0.01(-0.08%) |
Jan 25, 2024 | 11.94 | 12.05 | 11.81 | 11.94 | 13,380,240 | +0.11(+0.93%) |
Jan 24, 2024 | 12.02 | 12.05 | 11.81 | 11.83 | 8,750,251 | -0.03(-0.25%) |
Jan 23, 2024 | 11.82 | 11.89 | 11.68 | 11.86 | 9,518,931 | +0.13(+1.11%) |
Jan 22, 2024 | 11.70 | 11.89 | 11.66 | 11.73 | 9,098,361 | +0.08(+0.69%) |
Jan 19, 2024 | 11.53 | 11.67 | 11.45 | 11.65 | 9,350,220 | +0.08(+0.69%) |
Jan 18, 2024 | 11.48 | 11.62 | 11.43 | 11.57 | 10,148,686 | +0.15(+1.31%) |
Jan 17, 2024 | 11.54 | 11.59 | 11.38 | 11.42 | 13,816,165 | -0.04(-0.35%) |
Jan 16, 2024 | 11.29 | 11.58 | 11.29 | 11.46 | 11,487,834 | -0.03(-0.26%) |
Jan 12, 2024 | 11.69 | 11.80 | 11.47 | 11.49 | 12,209,155 | -0.13(-1.12%) |
Jan 11, 2024 | 11.68 | 11.85 | 11.58 | 11.62 | 16,034,239 | -0.20(-1.69%) |
Jan 10, 2024 | 11.87 | 11.94 | 11.73 | 11.82 | 12,697,993 | -0.13(-1.09%) |
Jan 09, 2024 | 12.19 | 12.21 | 11.92 | 11.95 | 16,408,008 | -0.34(-2.77%) |
Jan 08, 2024 | 11.90 | 12.30 | 11.90 | 12.29 | 15,543,154 | +0.23(+1.91%) |
Jan 05, 2024 | 11.79 | 12.30 | 11.77 | 12.06 | 19,921,220 | +0.16(+1.34%) |
Jan 04, 2024 | 11.94 | 12.04 | 11.88 | 11.90 | 15,291,849 | -0.05(-0.42%) |
Jan 03, 2024 | 11.97 | 12.16 | 11.82 | 11.95 | 18,987,266 | -0.21(-1.73%) |
Jan 02, 2024 | 12.13 | 12.42 | 12.10 | 12.16 | 19,803,812 | -0.02(-0.16%) |
Dec 29, 2023 | 12.29 | 12.29 | 12.12 | 12.18 | 11,231,633 | +0.10(+0.83%) |
Dec 28, 2023 | 12.12 | 12.16 | 12.06 | 12.08 | 7,783,928 | -0.04(-0.33%) |
Dec 27, 2023 | 12.01 | 12.19 | 12.01 | 12.12 | 19,008,548 | +0.09(+0.75%) |
Dec 26, 2023 | 12.02 | 12.10 | 11.96 | 12.03 | 5,197,387 | +0.05(+0.42%) |
Dec 22, 2023 | 11.91 | 12.07 | 11.90 | 11.98 | 9,193,139 | +0.08(+0.67%) |
Dec 21, 2023 | 11.82 | 11.90 | 11.68 | 11.90 | 12,715,611 | +0.23(+1.97%) |
Dec 20, 2023 | 11.87 | 11.94 | 11.65 | 11.67 | 13,351,877 | -0.24(-2.02%) |
Dec 19, 2023 | 11.64 | 11.93 | 11.63 | 11.91 | 25,640,072 | +0.31(+2.67%) |
Dec 18, 2023 | 11.44 | 11.61 | 11.39 | 11.60 | 17,914,900 | +0.12(+1.05%) |
Dec 15, 2023 | 11.76 | 11.81 | 11.45 | 11.48 | 38,551,556 | -0.27(-2.30%) |
Dec 14, 2023 | 11.35 | 11.82 | 11.35 | 11.75 | 28,764,724 | +0.34(+2.98%) |
Dec 13, 2023 | 10.95 | 11.41 | 10.83 | 11.41 | 13,233,242 | +0.43(+3.92%) |
Dec 12, 2023 | 11.04 | 11.04 | 10.88 | 10.98 | 10,050,967 | -0.11(-0.99%) |
Dec 11, 2023 | 11.05 | 11.14 | 11.01 | 11.09 | 17,942,220 | -0.02(-0.18%) |
Dec 08, 2023 | 10.89 | 11.13 | 10.89 | 11.11 | 12,948,909 | +0.19(+1.74%) |
Dec 07, 2023 | 10.98 | 11.01 | 10.86 | 10.92 | 15,828,680 | -0.04(-0.36%) |
Dec 06, 2023 | 10.99 | 11.22 | 10.94 | 10.96 | 22,566,068 | +0.00(+0.00%) |
Dec 05, 2023 | 10.89 | 11.00 | 10.82 | 10.96 | 15,100,107 | -0.01(-0.09%) |
Dec 04, 2023 | 10.96 | 11.04 | 10.85 | 10.97 | 15,801,010 | -0.21(-1.88%) |
Dec 01, 2023 | 10.82 | 11.31 | 10.76 | 11.18 | 22,756,328 | +0.44(+4.10%) |
Nov 30, 2023 | 10.57 | 10.79 | 10.46 | 10.74 | 82,922,424 | +0.05(+0.47%) |
Nov 29, 2023 | 10.52 | 10.81 | 10.52 | 10.69 | 23,468,848 | +0.17(+1.62%) |
Nov 28, 2023 | 10.51 | 10.64 | 10.38 | 10.52 | 15,457,106 | +0.05(+0.48%) |
Nov 27, 2023 | 10.26 | 10.50 | 10.20 | 10.47 | 14,644,020 | +0.24(+2.35%) |
Nov 24, 2023 | 10.10 | 10.32 | 10.10 | 10.23 | 5,290,069 | +0.13(+1.29%) |
Nov 22, 2023 | 9.900 | 10.13 | 9.835 | 10.10 | 11,504,876 | +0.01(+0.10%) |
Nov 21, 2023 | 10.02 | 10.14 | 10.02 | 10.09 | 11,030,328 | -0.24(-2.32%) |
Nov 20, 2023 | 10.41 | 10.54 | 10.32 | 10.33 | 14,338,444 | -0.01(-0.10%) |
Nov 17, 2023 | 10.17 | 10.37 | 10.09 | 10.34 | 11,775,868 | +0.32(+3.19%) |
Nov 16, 2023 | 10.23 | 10.26 | 9.980 | 10.02 | 11,080,616 | -0.32(-3.09%) |
Nov 15, 2023 | 10.12 | 10.46 | 10.12 | 10.34 | 21,458,644 | +0.14(+1.37%) |
Nov 14, 2023 | 10.04 | 10.25 | 10.01 | 10.20 | 12,544,263 | +0.40(+4.08%) |
Nov 13, 2023 | 9.850 | 9.880 | 9.770 | 9.800 | 9,728,744 | -0.16(-1.61%) |
Nov 10, 2023 | 10.00 | 10.03 | 9.840 | 9.960 | 8,851,003 | -0.19(-1.87%) |
Nov 09, 2023 | 10.33 | 10.36 | 10.14 | 10.15 | 8,682,889 | -0.10(-0.98%) |
Nov 08, 2023 | 10.30 | 10.44 | 10.22 | 10.25 | 8,330,176 | +0.11(+1.08%) |
Nov 07, 2023 | 10.19 | 10.49 | 9.940 | 10.14 | 21,732,784 | -1.20(-10.58%) |
Nov 06, 2023 | 11.57 | 11.58 | 11.32 | 11.34 | 8,448,818 | -0.24(-2.07%) |
Nov 03, 2023 | 11.47 | 11.67 | 11.43 | 11.58 | 4,514,938 | +0.32(+2.84%) |
Nov 02, 2023 | 11.27 | 11.35 | 11.13 | 11.26 | 5,194,628 | +0.24(+2.18%) |
Nov 01, 2023 | 10.94 | 11.04 | 10.78 | 11.02 | 4,951,901 | +0.04(+0.36%) |
Oct 31, 2023 | 10.96 | 11.12 | 10.91 | 10.98 | 6,613,081 | +0.07(+0.64%) |
Oct 30, 2023 | 10.93 | 11.02 | 10.78 | 10.91 | 7,040,151 | +0.05(+0.46%) |
Oct 27, 2023 | 11.12 | 11.12 | 10.82 | 10.86 | 4,421,174 | -0.25(-2.25%) |
Oct 26, 2023 | 11.09 | 11.21 | 11.04 | 11.11 | 5,092,080 | +0.03(+0.27%) |
Oct 25, 2023 | 11.06 | 11.22 | 11.02 | 11.08 | 3,521,584 | -0.03(-0.27%) |
Oct 24, 2023 | 11.04 | 11.19 | 10.96 | 11.11 | 6,703,390 | +0.03(+0.27%) |
Oct 23, 2023 | 11.08 | 11.24 | 11.04 | 11.08 | 6,118,113 | -0.13(-1.16%) |
Oct 20, 2023 | 11.17 | 11.30 | 11.11 | 11.21 | 8,201,031 | -0.21(-1.84%) |
Oct 19, 2023 | 11.49 | 11.64 | 11.38 | 11.42 | 5,727,365 | -0.14(-1.21%) |
Oct 18, 2023 | 11.65 | 11.67 | 11.44 | 11.56 | 9,721,223 | -0.42(-3.51%) |
Oct 17, 2023 | 11.68 | 12.06 | 11.67 | 11.98 | 5,950,092 | +0.11(+0.93%) |
Oct 16, 2023 | 11.75 | 11.95 | 11.75 | 11.87 | 3,204,612 | +0.12(+1.02%) |
Oct 13, 2023 | 11.93 | 12.03 | 11.73 | 11.75 | 4,173,212 | -0.14(-1.18%) |
Oct 12, 2023 | 12.20 | 12.20 | 11.73 | 11.89 | 4,801,413 | -0.26(-2.14%) |
Oct 11, 2023 | 12.21 | 12.25 | 12.05 | 12.15 | 4,798,723 | -0.02(-0.16%) |
Oct 10, 2023 | 12.12 | 12.31 | 12.07 | 12.17 | 5,839,586 | +0.31(+2.61%) |
Oct 09, 2023 | 11.64 | 11.89 | 11.59 | 11.86 | 3,767,731 | +0.12(+1.02%) |
Oct 06, 2023 | 11.62 | 11.85 | 11.45 | 11.74 | 4,949,743 | +0.07(+0.60%) |
Oct 05, 2023 | 11.60 | 11.76 | 11.54 | 11.67 | 5,050,660 | +0.06(+0.52%) |
Oct 04, 2023 | 11.65 | 11.72 | 11.43 | 11.61 | 4,061,104 | -0.05(-0.43%) |
Oct 03, 2023 | 11.71 | 11.79 | 11.59 | 11.66 | 5,594,951 | -0.17(-1.44%) |
Oct 02, 2023 | 12.02 | 12.07 | 11.79 | 11.83 | 5,422,566 | -0.27(-2.23%) |
Sep 29, 2023 | 12.41 | 12.44 | 12.09 | 12.10 | 5,878,438 | -0.17(-1.39%) |
Sep 28, 2023 | 12.12 | 12.37 | 12.11 | 12.27 | 5,230,699 | +0.13(+1.07%) |
Sep 27, 2023 | 12.10 | 12.19 | 11.97 | 12.14 | 6,044,386 | +0.07(+0.58%) |
Sep 26, 2023 | 12.03 | 12.18 | 11.99 | 12.07 | 5,970,406 | -0.17(-1.39%) |
Sep 25, 2023 | 12.01 | 12.25 | 12.19 | 12.24 | 5,930,525 | -0.05(-0.41%) |
Sep 22, 2023 | 12.48 | 12.54 | 12.27 | 12.29 | 4,243,962 | -0.19(-1.52%) |
Sep 21, 2023 | 12.67 | 12.68 | 12.45 | 12.48 | 5,767,862 | -0.39(-3.03%) |
Sep 20, 2023 | 13.05 | 13.20 | 12.82 | 12.87 | 5,813,601 | +0.12(+0.94%) |
Sep 19, 2023 | 13.00 | 13.07 | 12.70 | 12.75 | 8,140,397 | -0.62(-4.64%) |
Sep 18, 2023 | 13.38 | 13.47 | 13.31 | 13.37 | 6,565,683 | -0.11(-0.82%) |
Sep 15, 2023 | 13.59 | 13.63 | 13.43 | 13.48 | 75,300,880 | -0.07(-0.52%) |
Sep 14, 2023 | 13.39 | 13.60 | 13.39 | 13.55 | 7,698,008 | +0.40(+3.04%) |
Sep 13, 2023 | 13.31 | 13.42 | 13.11 | 13.15 | 7,917,118 | -0.37(-2.74%) |
Sep 12, 2023 | 13.40 | 13.70 | 13.36 | 13.52 | 7,240,630 | -0.02(-0.15%) |
Sep 11, 2023 | 13.61 | 13.66 | 13.52 | 13.54 | 5,795,806 | +0.02(+0.15%) |
Sep 08, 2023 | 13.55 | 13.59 | 13.36 | 13.52 | 6,148,731 | -0.16(-1.17%) |
Sep 07, 2023 | 13.73 | 13.84 | 13.59 | 13.68 | 8,700,213 | -0.19(-1.37%) |
Sep 06, 2023 | 13.76 | 13.97 | 13.74 | 13.87 | 6,698,518 | -0.11(-0.79%) |
Sep 05, 2023 | 14.07 | 14.22 | 13.92 | 13.98 | 12,513,394 | +0.15(+1.08%) |
Sep 01, 2023 | 13.88 | 13.92 | 13.77 | 13.83 | 3,317,147 | +0.05(+0.36%) |
Aug 31, 2023 | 13.81 | 13.90 | 13.74 | 13.78 | 3,942,791 | -0.03(-0.22%) |
Aug 30, 2023 | 13.60 | 13.84 | 13.57 | 13.81 | 5,436,658 | +0.24(+1.77%) |
Aug 29, 2023 | 13.28 | 13.58 | 13.23 | 13.57 | 3,358,648 | +0.29(+2.18%) |
Aug 28, 2023 | 13.19 | 13.31 | 13.18 | 13.28 | 3,216,436 | +0.28(+2.15%) |
Aug 25, 2023 | 13.02 | 13.06 | 12.82 | 13.00 | 3,233,809 | +0.14(+1.09%) |
Aug 24, 2023 | 12.91 | 13.02 | 12.84 | 12.86 | 3,415,176 | -0.20(-1.53%) |
Aug 23, 2023 | 13.00 | 13.08 | 12.91 | 13.06 | 2,643,652 | +0.16(+1.24%) |
Aug 22, 2023 | 13.06 | 13.08 | 12.88 | 12.90 | 3,010,589 | -0.21(-1.60%) |
Aug 21, 2023 | 13.12 | 13.18 | 12.95 | 13.11 | 3,580,891 | +0.06(+0.46%) |
Aug 18, 2023 | 12.97 | 13.08 | 12.88 | 13.05 | 4,228,177 | -0.08(-0.61%) |
Aug 17, 2023 | 13.18 | 13.29 | 13.08 | 13.13 | 4,166,439 | -0.01(-0.08%) |
Aug 16, 2023 | 13.20 | 13.34 | 13.11 | 13.14 | 3,781,278 | -0.11(-0.83%) |
Aug 15, 2023 | 13.60 | 13.65 | 13.17 | 13.25 | 5,134,846 | -0.49(-3.57%) |
Aug 14, 2023 | 13.68 | 13.76 | 13.59 | 13.74 | 4,386,862 | -0.13(-0.94%) |
Aug 11, 2023 | 13.88 | 13.97 | 13.84 | 13.87 | 2,883,659 | -0.11(-0.79%) |
Aug 10, 2023 | 14.09 | 14.20 | 13.90 | 13.98 | 4,241,449 | -0.06(-0.43%) |
Aug 09, 2023 | 13.92 | 14.14 | 13.91 | 14.04 | 3,609,298 | +0.11(+0.79%) |
Aug 08, 2023 | 13.85 | 13.94 | 13.76 | 13.93 | 6,161,551 | -0.07(-0.50%) |
Aug 07, 2023 | 13.87 | 14.05 | 13.86 | 14.00 | 3,694,740 | +0.03(+0.21%) |
Aug 04, 2023 | 14.14 | 14.18 | 13.96 | 13.97 | 3,804,521 | -0.08(-0.57%) |
Aug 03, 2023 | 14.13 | 14.14 | 13.94 | 14.05 | 5,392,301 | -0.36(-2.50%) |
Aug 02, 2023 | 14.49 | 14.57 | 14.36 | 14.41 | 6,393,675 | -0.15(-1.03%) |
Aug 01, 2023 | 14.44 | 14.70 | 14.42 | 14.56 | 6,109,118 | +0.20(+1.39%) |
Jul 31, 2023 | 14.37 | 14.70 | 14.29 | 14.36 | 7,231,835 | +0.01(+0.07%) |
Jul 28, 2023 | 14.75 | 14.80 | 14.15 | 14.35 | 14,264,010 | -0.93(-6.09%) |
Jul 27, 2023 | 15.62 | 15.62 | 15.12 | 15.28 | 6,395,849 | -0.23(-1.48%) |
Jul 26, 2023 | 15.53 | 15.66 | 15.43 | 15.51 | 3,975,332 | -0.18(-1.15%) |
Jul 25, 2023 | 15.48 | 15.74 | 15.47 | 15.69 | 3,866,597 | +0.06(+0.38%) |
Jul 24, 2023 | 15.35 | 15.68 | 15.33 | 15.63 | 5,867,704 | +0.28(+1.82%) |
Jul 21, 2023 | 15.50 | 15.51 | 15.33 | 15.35 | 5,253,969 | -0.20(-1.29%) |
Jul 20, 2023 | 15.53 | 15.59 | 15.45 | 15.55 | 3,594,777 | +0.05(+0.32%) |
Jul 19, 2023 | 15.46 | 15.58 | 15.39 | 15.50 | 5,119,403 | +0.06(+0.39%) |
Jul 18, 2023 | 15.19 | 15.48 | 15.17 | 15.44 | 4,340,464 | +0.19(+1.25%) |
Jul 17, 2023 | 15.12 | 15.30 | 15.05 | 15.25 | 3,794,398 | +0.29(+1.94%) |
Jul 14, 2023 | 15.02 | 15.02 | 14.80 | 14.96 | 3,855,677 | -0.01(-0.07%) |
Jul 13, 2023 | 15.11 | 15.11 | 14.86 | 14.97 | 3,769,364 | +0.12(+0.81%) |
Jul 12, 2023 | 14.95 | 15.04 | 14.83 | 14.85 | 4,831,248 | +0.12(+0.81%) |
Jul 11, 2023 | 14.53 | 14.75 | 14.47 | 14.73 | 3,715,450 | +0.30(+2.08%) |
Jul 10, 2023 | 14.32 | 14.49 | 14.29 | 14.43 | 4,023,536 | +0.07(+0.49%) |
Jul 07, 2023 | 14.05 | 14.46 | 14.04 | 14.36 | 9,824,680 | +0.26(+1.84%) |
Jul 06, 2023 | 14.09 | 14.19 | 13.92 | 14.10 | 7,647,870 | -0.24(-1.67%) |
Jul 05, 2023 | 14.45 | 14.47 | 14.27 | 14.34 | 5,359,112 | -0.21(-1.44%) |
Jul 03, 2023 | 14.40 | 14.56 | 14.36 | 14.55 | 2,752,145 | +0.15(+1.04%) |
Jun 30, 2023 | 14.35 | 14.49 | 14.29 | 14.40 | 4,564,777 | +0.27(+1.91%) |
Jun 29, 2023 | 13.99 | 14.22 | 13.96 | 14.13 | 5,864,657 | +0.05(+0.36%) |
Jun 28, 2023 | 14.06 | 14.17 | 14.01 | 14.08 | 4,745,370 | -0.11(-0.78%) |
Jun 27, 2023 | 14.13 | 14.22 | 13.83 | 14.19 | 5,331,211 | +0.14(+1.00%) |
Jun 26, 2023 | 13.78 | 14.12 | 13.75 | 14.05 | 9,044,370 | +0.32(+2.33%) |
Jun 23, 2023 | 14.15 | 14.15 | 13.58 | 13.73 | 77,561,664 | -0.65(-4.52%) |
Jun 22, 2023 | 14.61 | 14.63 | 14.37 | 14.38 | 5,993,517 | -0.23(-1.57%) |
Jun 21, 2023 | 14.22 | 14.68 | 14.16 | 14.61 | 6,676,927 | +0.31(+2.17%) |
Jun 20, 2023 | 14.30 | 14.33 | 14.15 | 14.30 | 7,047,691 | -0.23(-1.58%) |
Jun 16, 2023 | 14.65 | 14.65 | 14.46 | 14.53 | 4,575,752 | -0.03(-0.21%) |
Jun 15, 2023 | 14.58 | 14.59 | 14.46 | 14.56 | 5,622,118 | +0.13(+0.90%) |
May 08, 2023 | 14.36 | 14.62 | 14.28 | 14.43 | 6,295,574 | +0.23(+1.62%) |
May 05, 2023 | 13.33 | 14.29 | 13.13 | 14.20 | 8,645,208 | +0.57(+4.18%) |
May 04, 2023 | 13.87 | 13.96 | 13.51 | 13.63 | 5,861,751 | -0.34(-2.43%) |
May 03, 2023 | 14.05 | 14.24 | 13.96 | 13.97 | 4,515,317 | -0.10(-0.71%) |
May 02, 2023 | 14.09 | 14.18 | 13.82 | 14.07 | 4,495,350 | -0.03(-0.21%) |