Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 16.80 | 17.22 | 16.65 | 16.86 | 1,212,312 | -0.04(-0.24%) |
May 21, 2024 | 16.58 | 16.90 | 16.50 | 16.90 | 1,292,037 | +0.21(+1.26%) |
May 20, 2024 | 16.47 | 17.10 | 16.47 | 16.69 | 1,300,773 | +0.16(+0.97%) |
May 17, 2024 | 16.16 | 16.64 | 16.03 | 16.53 | 1,240,860 | +0.39(+2.42%) |
May 16, 2024 | 15.82 | 16.32 | 15.53 | 16.14 | 1,695,259 | +0.42(+2.67%) |
May 15, 2024 | 15.80 | 16.00 | 15.50 | 15.72 | 2,340,640 | +0.15(+0.96%) |
May 14, 2024 | 15.82 | 16.20 | 15.48 | 15.57 | 2,137,878 | +0.07(+0.45%) |
May 13, 2024 | 15.00 | 15.94 | 15.00 | 15.50 | 3,853,142 | +0.71(+4.80%) |
May 10, 2024 | 15.04 | 15.53 | 14.76 | 14.79 | 2,984,043 | +0.11(+0.75%) |
May 09, 2024 | 14.72 | 15.09 | 14.08 | 14.68 | 4,549,366 | +2.24(+18.01%) |
May 08, 2024 | 12.48 | 12.64 | 12.26 | 12.44 | 1,339,765 | -0.22(-1.74%) |
May 07, 2024 | 12.91 | 12.99 | 12.63 | 12.66 | 725,178 | -0.13(-1.02%) |
May 06, 2024 | 12.78 | 12.87 | 12.68 | 12.79 | 832,764 | +0.11(+0.87%) |
May 03, 2024 | 12.61 | 12.81 | 12.40 | 12.68 | 948,073 | +0.38(+3.09%) |
May 02, 2024 | 12.22 | 12.50 | 12.11 | 12.30 | 875,657 | +0.32(+2.67%) |
May 01, 2024 | 11.73 | 12.44 | 11.66 | 11.98 | 1,150,808 | +0.24(+2.04%) |
Apr 30, 2024 | 12.29 | 12.29 | 11.67 | 11.74 | 1,476,111 | -0.73(-5.85%) |
Apr 29, 2024 | 12.94 | 13.02 | 12.33 | 12.47 | 1,083,631 | -0.45(-3.48%) |
Apr 26, 2024 | 12.82 | 13.26 | 12.73 | 12.92 | 923,570 | +0.17(+1.33%) |
Apr 25, 2024 | 12.88 | 12.95 | 12.48 | 12.75 | 1,255,446 | -0.33(-2.52%) |
Apr 24, 2024 | 13.35 | 13.44 | 12.90 | 13.08 | 1,311,178 | -0.32(-2.39%) |
Apr 23, 2024 | 12.41 | 13.43 | 12.41 | 13.40 | 1,132,823 | +1.02(+8.24%) |
Apr 22, 2024 | 12.08 | 12.46 | 12.00 | 12.38 | 1,135,871 | +0.33(+2.74%) |
Apr 19, 2024 | 11.82 | 12.25 | 11.77 | 12.05 | 1,008,739 | +0.17(+1.43%) |
Apr 18, 2024 | 12.14 | 12.14 | 11.80 | 11.88 | 1,070,521 | -0.21(-1.74%) |
Apr 17, 2024 | 12.69 | 12.69 | 11.95 | 12.09 | 995,583 | -0.52(-4.12%) |
Apr 16, 2024 | 12.91 | 12.91 | 12.50 | 12.61 | 1,213,476 | -0.42(-3.22%) |
Apr 15, 2024 | 13.34 | 13.58 | 13.03 | 13.03 | 882,982 | -0.19(-1.44%) |
Apr 12, 2024 | 13.44 | 13.60 | 12.94 | 13.22 | 837,354 | -0.32(-2.36%) |
Apr 11, 2024 | 13.62 | 13.70 | 13.21 | 13.54 | 893,997 | +0.15(+1.12%) |
Apr 10, 2024 | 13.43 | 13.74 | 13.15 | 13.39 | 871,124 | -0.40(-2.90%) |
Apr 09, 2024 | 13.44 | 13.80 | 13.33 | 13.79 | 792,083 | +0.36(+2.68%) |
Apr 08, 2024 | 13.27 | 13.64 | 13.27 | 13.43 | 1,645,433 | +0.40(+3.07%) |
Apr 05, 2024 | 13.12 | 13.40 | 13.00 | 13.03 | 1,201,373 | -0.18(-1.36%) |
Apr 04, 2024 | 13.52 | 13.58 | 13.14 | 13.21 | 1,014,533 | -0.11(-0.83%) |
Apr 03, 2024 | 13.17 | 13.37 | 13.02 | 13.32 | 1,692,132 | +0.13(+0.99%) |
Apr 02, 2024 | 13.79 | 14.08 | 13.11 | 13.19 | 1,647,868 | -0.81(-5.79%) |
Apr 01, 2024 | 13.74 | 14.05 | 13.65 | 14.00 | 1,379,747 | +0.39(+2.87%) |
Mar 28, 2024 | 13.32 | 13.71 | 13.25 | 13.61 | 1,225,362 | +0.36(+2.72%) |
Mar 27, 2024 | 12.84 | 13.32 | 12.73 | 13.25 | 1,816,661 | +0.50(+3.92%) |
Mar 26, 2024 | 13.07 | 13.24 | 12.63 | 12.75 | 1,630,904 | -0.19(-1.47%) |
Mar 25, 2024 | 12.83 | 13.12 | 12.83 | 12.94 | 1,488,969 | +0.19(+1.49%) |
Mar 22, 2024 | 12.60 | 12.90 | 12.55 | 12.75 | 1,121,028 | +0.02(+0.16%) |
Mar 21, 2024 | 12.22 | 12.83 | 12.22 | 12.73 | 1,650,785 | +0.53(+4.34%) |
Mar 20, 2024 | 11.67 | 12.22 | 11.67 | 12.20 | 735,559 | +0.53(+4.54%) |
Mar 19, 2024 | 11.50 | 11.77 | 11.46 | 11.67 | 1,090,059 | +0.05(+0.43%) |
Mar 18, 2024 | 11.80 | 11.80 | 11.49 | 11.62 | 842,574 | -0.13(-1.11%) |
Mar 15, 2024 | 11.67 | 11.83 | 11.48 | 11.75 | 1,429,773 | +0.02(+0.17%) |
Mar 14, 2024 | 11.50 | 11.75 | 11.35 | 11.73 | 1,083,119 | +0.23(+2.00%) |
Mar 13, 2024 | 11.48 | 11.74 | 11.36 | 11.50 | 805,333 | +0.04(+0.35%) |
Mar 12, 2024 | 11.96 | 11.98 | 11.39 | 11.46 | 2,001,129 | -0.49(-4.10%) |
Mar 11, 2024 | 12.00 | 12.13 | 11.79 | 11.95 | 941,547 | -0.20(-1.65%) |
Mar 08, 2024 | 12.56 | 12.61 | 12.04 | 12.15 | 1,099,058 | -0.28(-2.25%) |
Mar 07, 2024 | 12.32 | 12.55 | 12.30 | 12.43 | 921,989 | +0.20(+1.64%) |
Mar 06, 2024 | 12.15 | 12.31 | 11.63 | 12.23 | 1,723,919 | +0.11(+0.91%) |
Mar 05, 2024 | 12.41 | 12.56 | 11.94 | 12.12 | 1,754,963 | -0.37(-2.96%) |
Mar 04, 2024 | 12.84 | 12.95 | 12.17 | 12.49 | 2,080,110 | -0.41(-3.18%) |
Mar 01, 2024 | 12.70 | 13.12 | 12.35 | 12.90 | 3,158,675 | +0.19(+1.49%) |
Feb 29, 2024 | 12.96 | 13.03 | 12.59 | 12.71 | 2,882,188 | -0.08(-0.63%) |
Feb 28, 2024 | 13.35 | 13.65 | 12.40 | 12.79 | 4,326,196 | -2.25(-14.96%) |
Feb 27, 2024 | 14.08 | 15.25 | 14.07 | 15.04 | 1,942,134 | +1.07(+7.66%) |
Feb 26, 2024 | 14.10 | 14.38 | 13.93 | 13.97 | 1,080,274 | -0.27(-1.90%) |
Feb 23, 2024 | 14.15 | 14.59 | 14.00 | 14.24 | 983,063 | +0.10(+0.71%) |
Feb 22, 2024 | 13.90 | 14.33 | 13.77 | 14.14 | 735,493 | +0.14(+1.00%) |
Feb 21, 2024 | 14.09 | 14.32 | 13.90 | 14.00 | 862,179 | -0.07(-0.50%) |
Feb 20, 2024 | 14.32 | 14.48 | 14.04 | 14.07 | 1,081,520 | -0.43(-2.97%) |
Feb 16, 2024 | 14.52 | 14.78 | 14.18 | 14.50 | 973,384 | -0.24(-1.63%) |
Feb 15, 2024 | 14.55 | 14.87 | 14.32 | 14.74 | 808,389 | +0.36(+2.50%) |
Feb 14, 2024 | 14.07 | 14.49 | 13.82 | 14.38 | 849,870 | +0.62(+4.51%) |
Feb 13, 2024 | 13.76 | 13.90 | 13.52 | 13.76 | 991,820 | -0.59(-4.11%) |
Feb 12, 2024 | 13.90 | 14.64 | 13.90 | 14.35 | 975,946 | +0.46(+3.31%) |
Feb 09, 2024 | 13.80 | 14.00 | 13.78 | 13.89 | 677,448 | +0.07(+0.51%) |
Feb 08, 2024 | 13.50 | 13.93 | 13.46 | 13.82 | 807,834 | +0.31(+2.29%) |
Feb 07, 2024 | 13.94 | 13.94 | 13.49 | 13.51 | 772,381 | -0.46(-3.29%) |
Feb 06, 2024 | 13.27 | 14.01 | 13.21 | 13.97 | 952,385 | +0.72(+5.43%) |
Feb 05, 2024 | 13.55 | 13.89 | 13.07 | 13.25 | 785,322 | -0.47(-3.43%) |
Feb 02, 2024 | 12.84 | 13.78 | 12.83 | 13.72 | 942,862 | +0.67(+5.13%) |
Feb 01, 2024 | 12.87 | 13.15 | 12.73 | 13.05 | 731,504 | +0.30(+2.35%) |
Jan 31, 2024 | 13.24 | 13.58 | 12.72 | 12.75 | 1,539,400 | -0.52(-3.92%) |
Jan 30, 2024 | 13.09 | 13.40 | 12.98 | 13.27 | 530,498 | +0.09(+0.68%) |
Jan 29, 2024 | 12.97 | 13.23 | 12.80 | 13.18 | 463,303 | +0.21(+1.62%) |
Jan 26, 2024 | 13.36 | 13.51 | 12.96 | 12.97 | 637,321 | -0.25(-1.89%) |
Jan 25, 2024 | 13.27 | 13.37 | 13.10 | 13.22 | 730,408 | +0.17(+1.30%) |
Jan 24, 2024 | 13.51 | 13.51 | 13.04 | 13.05 | 702,877 | -0.26(-1.95%) |
Jan 23, 2024 | 13.49 | 13.52 | 13.07 | 13.31 | 1,003,025 | +0.07(+0.53%) |
Jan 22, 2024 | 13.26 | 13.44 | 13.06 | 13.24 | 1,137,840 | +0.06(+0.46%) |
Jan 19, 2024 | 13.29 | 13.40 | 12.93 | 13.18 | 922,836 | -0.07(-0.53%) |
Jan 18, 2024 | 13.10 | 13.26 | 12.91 | 13.25 | 762,625 | +0.26(+2.00%) |
Jan 17, 2024 | 13.17 | 13.17 | 12.70 | 12.99 | 832,627 | -0.26(-1.96%) |
Jan 16, 2024 | 13.54 | 13.60 | 13.11 | 13.25 | 1,021,051 | -0.51(-3.71%) |
Jan 12, 2024 | 14.24 | 14.28 | 13.61 | 13.76 | 699,265 | -0.17(-1.22%) |
Jan 11, 2024 | 13.93 | 14.03 | 13.49 | 13.93 | 813,421 | -0.17(-1.21%) |
Jan 10, 2024 | 13.95 | 14.42 | 13.82 | 14.10 | 1,151,873 | +0.19(+1.37%) |
Jan 09, 2024 | 14.38 | 14.39 | 13.86 | 13.91 | 863,441 | -0.67(-4.60%) |
Jan 08, 2024 | 13.81 | 14.85 | 13.58 | 14.58 | 1,113,226 | +0.79(+5.73%) |
Jan 05, 2024 | 14.09 | 14.52 | 13.77 | 13.79 | 1,174,648 | -0.50(-3.50%) |
Jan 04, 2024 | 14.37 | 14.52 | 13.90 | 14.29 | 1,244,526 | -0.21(-1.45%) |
Jan 03, 2024 | 14.69 | 14.89 | 14.39 | 14.50 | 2,129,437 | -0.40(-2.68%) |
Jan 02, 2024 | 14.00 | 15.13 | 13.90 | 14.90 | 2,088,217 | +0.80(+5.67%) |
Dec 29, 2023 | 14.00 | 14.37 | 13.92 | 14.10 | 1,428,989 | +0.10(+0.71%) |
Dec 28, 2023 | 13.78 | 14.03 | 13.65 | 14.00 | 794,334 | +0.25(+1.82%) |
Dec 27, 2023 | 13.78 | 13.92 | 13.54 | 13.75 | 655,742 | +0.00(+0.00%) |
Dec 26, 2023 | 13.38 | 13.84 | 13.13 | 13.75 | 747,488 | +0.23(+1.70%) |
Dec 22, 2023 | 13.26 | 13.61 | 13.16 | 13.52 | 1,083,136 | +0.17(+1.27%) |
Dec 21, 2023 | 12.91 | 13.42 | 12.78 | 13.35 | 1,069,514 | +0.70(+5.53%) |
Dec 20, 2023 | 12.38 | 12.76 | 12.16 | 12.65 | 1,614,631 | +0.20(+1.61%) |
Dec 19, 2023 | 12.01 | 12.58 | 12.01 | 12.45 | 1,220,052 | +0.62(+5.24%) |
Dec 18, 2023 | 11.87 | 12.05 | 11.59 | 11.83 | 1,592,824 | +0.05(+0.42%) |
Dec 15, 2023 | 12.30 | 12.34 | 11.78 | 11.78 | 1,895,147 | -0.42(-3.44%) |
Dec 14, 2023 | 12.00 | 12.50 | 12.00 | 12.20 | 1,290,239 | +0.49(+4.18%) |
Dec 13, 2023 | 11.07 | 11.75 | 10.80 | 11.71 | 1,076,080 | +0.56(+5.02%) |
Dec 12, 2023 | 11.40 | 11.47 | 11.04 | 11.15 | 952,792 | -0.26(-2.28%) |
Dec 11, 2023 | 10.64 | 11.56 | 10.48 | 11.41 | 1,233,271 | +0.73(+6.84%) |
Dec 08, 2023 | 10.94 | 10.98 | 10.28 | 10.68 | 2,083,714 | -0.32(-2.91%) |
Dec 07, 2023 | 11.11 | 11.11 | 10.88 | 11.00 | 669,127 | -0.11(-0.99%) |
Dec 06, 2023 | 11.14 | 11.35 | 11.04 | 11.11 | 846,800 | +0.16(+1.46%) |
Dec 05, 2023 | 11.04 | 11.10 | 10.74 | 10.95 | 684,307 | -0.16(-1.44%) |
Dec 04, 2023 | 11.03 | 11.26 | 10.97 | 11.11 | 1,034,380 | +0.06(+0.54%) |
Dec 01, 2023 | 10.45 | 11.08 | 10.32 | 11.05 | 1,401,188 | +0.64(+6.15%) |
Nov 30, 2023 | 10.74 | 10.80 | 10.29 | 10.41 | 1,212,974 | -0.30(-2.80%) |
Nov 29, 2023 | 10.90 | 11.16 | 10.65 | 10.71 | 1,057,084 | -0.11(-1.02%) |
Nov 28, 2023 | 10.34 | 10.88 | 10.30 | 10.82 | 1,302,484 | +0.48(+4.64%) |
Nov 27, 2023 | 10.59 | 10.76 | 10.33 | 10.34 | 878,013 | -0.28(-2.64%) |
Nov 24, 2023 | 10.58 | 10.71 | 10.36 | 10.62 | 466,861 | +0.04(+0.38%) |
Nov 22, 2023 | 10.59 | 10.87 | 10.54 | 10.58 | 774,178 | +0.13(+1.24%) |
Nov 21, 2023 | 10.86 | 10.92 | 10.30 | 10.45 | 1,024,704 | -0.51(-4.65%) |
Nov 20, 2023 | 10.96 | 11.11 | 10.78 | 10.96 | 1,017,510 | -0.03(-0.27%) |
Nov 17, 2023 | 11.08 | 11.22 | 10.90 | 10.99 | 1,075,856 | +0.02(+0.18%) |
Nov 16, 2023 | 11.25 | 11.30 | 10.86 | 10.97 | 1,156,329 | -0.45(-3.94%) |
Nov 15, 2023 | 11.36 | 11.96 | 11.23 | 11.42 | 1,091,000 | +0.13(+1.15%) |
Nov 14, 2023 | 10.79 | 11.42 | 10.78 | 11.29 | 1,637,110 | +0.83(+7.93%) |
Nov 13, 2023 | 10.00 | 10.57 | 9.960 | 10.46 | 2,305,224 | +0.40(+3.98%) |
Nov 10, 2023 | 10.13 | 10.27 | 9.830 | 10.06 | 2,304,673 | -0.10(-0.98%) |
Nov 09, 2023 | 10.89 | 10.89 | 10.07 | 10.16 | 2,934,919 | -0.71(-6.53%) |
Nov 08, 2023 | 13.91 | 13.91 | 10.86 | 10.87 | 4,784,602 | -3.43(-23.99%) |
Nov 07, 2023 | 13.84 | 14.31 | 13.79 | 14.30 | 1,510,639 | +0.47(+3.40%) |
Nov 06, 2023 | 13.52 | 13.86 | 13.37 | 13.83 | 1,590,211 | +0.17(+1.24%) |
Nov 03, 2023 | 13.18 | 13.96 | 13.18 | 13.66 | 1,260,886 | +0.73(+5.65%) |
Nov 02, 2023 | 12.66 | 13.13 | 12.66 | 12.93 | 911,138 | +0.52(+4.19%) |
Nov 01, 2023 | 12.96 | 12.97 | 12.23 | 12.41 | 1,342,546 | -0.57(-4.39%) |
Oct 31, 2023 | 13.17 | 13.27 | 12.86 | 12.98 | 809,487 | -0.24(-1.82%) |
Oct 30, 2023 | 13.07 | 13.37 | 12.95 | 13.22 | 640,861 | +0.34(+2.64%) |
Oct 27, 2023 | 13.31 | 13.41 | 12.88 | 12.88 | 837,584 | -0.39(-2.94%) |
Oct 26, 2023 | 13.24 | 13.40 | 12.99 | 13.27 | 959,539 | +0.06(+0.45%) |
Oct 25, 2023 | 13.72 | 13.76 | 13.19 | 13.21 | 597,912 | -0.69(-4.96%) |
Oct 24, 2023 | 13.96 | 14.27 | 13.73 | 13.90 | 624,569 | +0.05(+0.36%) |
Oct 23, 2023 | 13.89 | 14.18 | 13.76 | 13.85 | 719,133 | -0.15(-1.07%) |
Oct 20, 2023 | 14.23 | 14.40 | 13.95 | 14.00 | 677,767 | -0.22(-1.55%) |
Oct 19, 2023 | 14.19 | 14.49 | 14.06 | 14.22 | 549,435 | +0.04(+0.28%) |
Oct 18, 2023 | 14.61 | 14.65 | 14.16 | 14.18 | 955,864 | -0.62(-4.19%) |
Oct 17, 2023 | 14.27 | 14.92 | 14.25 | 14.80 | 1,443,168 | +0.35(+2.42%) |
Oct 16, 2023 | 13.98 | 14.53 | 13.76 | 14.45 | 1,294,075 | +0.65(+4.71%) |
Oct 13, 2023 | 14.11 | 14.15 | 13.57 | 13.80 | 805,218 | -0.34(-2.40%) |
Oct 12, 2023 | 14.67 | 14.70 | 14.05 | 14.14 | 1,285,943 | -0.07(-0.49%) |
Oct 11, 2023 | 14.41 | 14.49 | 14.08 | 14.21 | 816,575 | -0.15(-1.04%) |
Oct 10, 2023 | 13.86 | 14.73 | 13.86 | 14.36 | 1,428,413 | +0.48(+3.46%) |
Oct 09, 2023 | 13.81 | 14.07 | 13.51 | 13.88 | 755,985 | -0.18(-1.28%) |
Oct 06, 2023 | 13.70 | 14.22 | 13.45 | 14.06 | 1,422,561 | +0.22(+1.59%) |
Oct 05, 2023 | 13.27 | 13.90 | 13.06 | 13.84 | 1,361,359 | +0.53(+3.98%) |
Oct 04, 2023 | 13.70 | 13.85 | 13.13 | 13.31 | 1,148,130 | -0.41(-2.99%) |
Oct 03, 2023 | 14.36 | 14.88 | 13.69 | 13.72 | 2,155,962 | +0.45(+3.39%) |
Oct 02, 2023 | 13.09 | 13.46 | 13.05 | 13.27 | 1,217,480 | +0.11(+0.84%) |
Sep 29, 2023 | 13.40 | 13.57 | 13.15 | 13.16 | 1,831,580 | -0.01(-0.08%) |
Sep 28, 2023 | 12.42 | 13.31 | 12.42 | 13.17 | 1,267,427 | +0.74(+5.95%) |
Sep 27, 2023 | 12.69 | 12.75 | 12.09 | 12.43 | 2,024,427 | -0.11(-0.88%) |
Sep 26, 2023 | 12.45 | 12.68 | 12.24 | 12.54 | 1,742,971 | -0.01(-0.08%) |
Sep 25, 2023 | 12.10 | 12.73 | 12.50 | 12.55 | 1,371,725 | +0.20(+1.62%) |
Sep 22, 2023 | 12.28 | 12.45 | 12.18 | 12.35 | 1,484,385 | +0.20(+1.65%) |
Sep 21, 2023 | 11.99 | 12.33 | 11.98 | 12.15 | 1,121,082 | -0.01(-0.08%) |
Sep 20, 2023 | 12.35 | 12.47 | 12.13 | 12.16 | 1,045,223 | -0.11(-0.90%) |
Sep 19, 2023 | 11.97 | 12.33 | 11.94 | 12.27 | 1,543,935 | +0.24(+2.00%) |
Sep 18, 2023 | 12.43 | 12.63 | 12.02 | 12.03 | 629,770 | -0.49(-3.91%) |
Sep 15, 2023 | 12.54 | 12.58 | 12.25 | 12.52 | 1,767,794 | -0.09(-0.71%) |
Sep 14, 2023 | 12.69 | 13.11 | 12.55 | 12.61 | 982,251 | +0.11(+0.88%) |
Sep 13, 2023 | 12.17 | 12.76 | 12.17 | 12.50 | 1,470,301 | +0.36(+2.97%) |
Sep 12, 2023 | 12.16 | 12.37 | 11.99 | 12.14 | 458,227 | -0.08(-0.65%) |
Sep 11, 2023 | 12.12 | 12.30 | 12.01 | 12.22 | 674,665 | +0.31(+2.60%) |
Sep 08, 2023 | 12.05 | 12.13 | 11.79 | 11.91 | 868,205 | -0.26(-2.14%) |
Sep 07, 2023 | 11.83 | 12.19 | 11.58 | 12.17 | 702,694 | +0.18(+1.50%) |
Sep 06, 2023 | 11.81 | 12.00 | 11.72 | 11.99 | 810,547 | +0.20(+1.70%) |
Sep 05, 2023 | 11.99 | 12.13 | 11.77 | 11.79 | 758,713 | -0.35(-2.88%) |
Sep 01, 2023 | 12.19 | 12.26 | 12.07 | 12.14 | 512,137 | +0.13(+1.08%) |
Aug 31, 2023 | 11.99 | 12.15 | 11.90 | 12.01 | 738,669 | +0.03(+0.25%) |
Aug 30, 2023 | 12.10 | 12.57 | 11.94 | 11.98 | 800,323 | -0.17(-1.40%) |
Aug 29, 2023 | 11.57 | 12.15 | 11.57 | 12.15 | 697,759 | +0.54(+4.65%) |
Aug 28, 2023 | 11.76 | 11.90 | 11.56 | 11.61 | 763,695 | -0.01(-0.09%) |
Aug 25, 2023 | 11.70 | 11.86 | 11.54 | 11.62 | 632,065 | +0.03(+0.26%) |
Aug 24, 2023 | 12.19 | 12.26 | 11.58 | 11.59 | 932,176 | -0.75(-6.08%) |
Aug 23, 2023 | 12.27 | 12.36 | 11.99 | 12.34 | 844,572 | -0.01(-0.08%) |
Aug 22, 2023 | 12.36 | 12.44 | 12.15 | 12.35 | 1,256,546 | +0.05(+0.41%) |
Aug 21, 2023 | 12.28 | 12.57 | 12.24 | 12.30 | 1,366,593 | +0.01(+0.08%) |
Aug 18, 2023 | 11.81 | 12.51 | 11.81 | 12.29 | 876,175 | +0.32(+2.67%) |
Aug 17, 2023 | 12.41 | 12.57 | 11.91 | 11.97 | 903,845 | -0.41(-3.31%) |
Aug 16, 2023 | 12.44 | 12.60 | 12.29 | 12.38 | 878,073 | -0.08(-0.64%) |
Aug 15, 2023 | 12.65 | 12.68 | 12.38 | 12.46 | 880,218 | -0.30(-2.35%) |
Aug 14, 2023 | 13.02 | 13.11 | 12.72 | 12.76 | 1,199,712 | -0.47(-3.55%) |
Aug 11, 2023 | 13.51 | 13.63 | 13.23 | 13.23 | 867,380 | -0.26(-1.93%) |
Aug 10, 2023 | 13.91 | 14.19 | 13.03 | 13.49 | 1,025,130 | -0.40(-2.88%) |
Aug 09, 2023 | 15.57 | 16.49 | 13.79 | 13.89 | 1,319,327 | -0.50(-3.47%) |
Aug 08, 2023 | 14.57 | 14.63 | 14.00 | 14.39 | 1,260,507 | -0.52(-3.49%) |
Aug 07, 2023 | 14.96 | 14.99 | 14.64 | 14.91 | 727,625 | +0.01(+0.07%) |
Aug 04, 2023 | 14.91 | 15.13 | 14.52 | 14.90 | 1,031,722 | +0.04(+0.27%) |
Aug 03, 2023 | 14.63 | 15.07 | 14.25 | 14.86 | 1,678,547 | +0.16(+1.09%) |
Aug 02, 2023 | 14.18 | 14.75 | 13.85 | 14.70 | 978,343 | +0.19(+1.31%) |
Aug 01, 2023 | 14.76 | 14.90 | 14.44 | 14.51 | 1,147,790 | -0.43(-2.88%) |
Jul 31, 2023 | 14.68 | 15.19 | 14.67 | 14.94 | 691,580 | +0.26(+1.77%) |
Jul 28, 2023 | 14.75 | 15.04 | 14.62 | 14.68 | 722,587 | +0.16(+1.10%) |
Jul 27, 2023 | 14.92 | 14.95 | 14.35 | 14.52 | 679,265 | -0.27(-1.83%) |
Jul 26, 2023 | 14.23 | 14.93 | 14.23 | 14.79 | 678,950 | +0.41(+2.85%) |
Jul 25, 2023 | 14.23 | 14.45 | 14.10 | 14.38 | 733,047 | +0.14(+0.98%) |
Jul 24, 2023 | 14.31 | 14.56 | 14.01 | 14.24 | 733,081 | -0.06(-0.42%) |
Jul 21, 2023 | 14.64 | 14.70 | 14.03 | 14.30 | 966,386 | -0.25(-1.72%) |
Jul 20, 2023 | 14.49 | 14.63 | 14.20 | 14.55 | 965,847 | +0.06(+0.41%) |
Jul 19, 2023 | 14.41 | 14.67 | 14.16 | 14.49 | 1,251,545 | +0.21(+1.47%) |
Jul 18, 2023 | 13.65 | 14.49 | 13.65 | 14.28 | 1,282,967 | +0.43(+3.10%) |
Jul 17, 2023 | 12.95 | 13.91 | 12.80 | 13.85 | 1,153,793 | +0.86(+6.62%) |
Jul 14, 2023 | 12.92 | 13.04 | 12.57 | 12.99 | 676,988 | -0.04(-0.31%) |
Jul 13, 2023 | 13.39 | 13.56 | 12.99 | 13.03 | 905,987 | -0.36(-2.69%) |
Jul 12, 2023 | 13.67 | 13.75 | 13.06 | 13.39 | 1,334,767 | +0.02(+0.15%) |
Jul 11, 2023 | 12.83 | 13.48 | 12.83 | 13.37 | 1,213,234 | +0.65(+5.11%) |
Jul 10, 2023 | 12.51 | 13.15 | 12.49 | 12.72 | 2,619,773 | +0.03(+0.24%) |
Jul 07, 2023 | 12.00 | 12.76 | 12.00 | 12.69 | 1,519,914 | +0.74(+6.19%) |
Jul 06, 2023 | 11.65 | 11.95 | 11.47 | 11.95 | 1,091,376 | +0.05(+0.42%) |
Jul 05, 2023 | 11.75 | 11.99 | 11.52 | 11.90 | 1,003,412 | -0.01(-0.08%) |
Jul 03, 2023 | 11.70 | 12.07 | 11.70 | 11.91 | 599,559 | +0.22(+1.88%) |
Jun 30, 2023 | 11.50 | 11.85 | 11.39 | 11.69 | 1,429,431 | +0.40(+3.54%) |
Jun 29, 2023 | 11.45 | 11.86 | 11.28 | 11.29 | 1,076,563 | -0.15(-1.31%) |
Jun 28, 2023 | 11.31 | 11.45 | 11.04 | 11.44 | 874,316 | +0.17(+1.51%) |
Jun 27, 2023 | 11.19 | 11.50 | 10.81 | 11.27 | 1,288,731 | -0.10(-0.88%) |
Jun 26, 2023 | 11.19 | 11.55 | 11.19 | 11.37 | 849,056 | +0.18(+1.61%) |
Jun 23, 2023 | 11.32 | 11.45 | 11.03 | 11.19 | 1,598,590 | -0.47(-4.03%) |
Jun 22, 2023 | 11.69 | 11.94 | 11.41 | 11.66 | 912,101 | -0.09(-0.77%) |
Jun 21, 2023 | 11.61 | 11.93 | 11.50 | 11.75 | 1,163,476 | -0.06(-0.51%) |
Jun 20, 2023 | 11.57 | 11.90 | 11.57 | 11.81 | 941,183 | +0.12(+1.03%) |
Jun 16, 2023 | 12.05 | 12.07 | 11.41 | 11.69 | 1,630,795 | -0.16(-1.35%) |