Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.50 | 10.55 | 10.20 | 10.36 | 8,499,611 | -0.03(-0.29%) |
May 30, 2024 | 11.19 | 11.19 | 10.26 | 10.39 | 10,942,806 | -0.34(-3.17%) |
May 29, 2024 | 11.12 | 11.16 | 10.71 | 10.73 | 9,580,189 | -0.10(-0.92%) |
May 28, 2024 | 11.03 | 11.15 | 10.75 | 10.83 | 4,737,075 | -0.15(-1.37%) |
May 24, 2024 | 10.94 | 11.08 | 10.90 | 10.98 | 3,926,022 | +0.04(+0.37%) |
May 23, 2024 | 11.29 | 11.29 | 10.86 | 10.94 | 5,585,412 | -0.35(-3.10%) |
May 22, 2024 | 11.20 | 11.48 | 11.18 | 11.29 | 4,723,486 | +0.06(+0.53%) |
May 21, 2024 | 11.31 | 11.40 | 11.14 | 11.23 | 2,355,574 | -0.14(-1.23%) |
May 20, 2024 | 11.23 | 11.39 | 11.20 | 11.37 | 3,482,868 | +0.14(+1.25%) |
May 17, 2024 | 11.40 | 11.45 | 10.91 | 11.23 | 3,949,640 | -0.18(-1.58%) |
May 16, 2024 | 11.48 | 11.48 | 11.34 | 11.41 | 3,057,441 | -0.09(-0.78%) |
May 15, 2024 | 11.53 | 11.65 | 11.46 | 11.50 | 2,900,374 | +0.17(+1.50%) |
May 14, 2024 | 11.27 | 11.35 | 11.14 | 11.33 | 2,638,765 | +0.15(+1.34%) |
May 13, 2024 | 11.11 | 11.25 | 11.10 | 11.18 | 2,272,515 | +0.05(+0.45%) |
May 10, 2024 | 11.38 | 11.48 | 11.12 | 11.13 | 2,569,934 | -0.12(-1.07%) |
May 09, 2024 | 11.23 | 11.28 | 11.05 | 11.25 | 3,958,851 | +0.04(+0.36%) |
May 08, 2024 | 11.27 | 11.31 | 10.98 | 11.21 | 5,092,527 | -0.17(-1.49%) |
May 07, 2024 | 11.63 | 11.63 | 11.37 | 11.38 | 3,753,761 | -0.22(-1.90%) |
May 06, 2024 | 11.46 | 11.64 | 11.37 | 11.60 | 3,445,432 | +0.21(+1.84%) |
May 03, 2024 | 11.48 | 11.50 | 11.28 | 11.39 | 3,693,343 | +0.15(+1.33%) |
May 02, 2024 | 11.34 | 11.35 | 11.14 | 11.24 | 3,331,120 | +0.05(+0.45%) |
May 01, 2024 | 11.00 | 11.35 | 10.90 | 11.19 | 5,558,234 | +0.29(+2.66%) |
Apr 30, 2024 | 11.03 | 11.14 | 10.89 | 10.90 | 4,553,256 | -0.23(-2.07%) |
Apr 29, 2024 | 11.00 | 11.28 | 10.99 | 11.13 | 5,224,497 | +0.10(+0.91%) |
Apr 26, 2024 | 10.95 | 11.11 | 10.88 | 11.03 | 3,109,700 | +0.15(+1.38%) |
Apr 25, 2024 | 10.78 | 10.91 | 10.51 | 10.88 | 3,719,628 | -0.02(-0.18%) |
Apr 24, 2024 | 10.93 | 11.05 | 10.79 | 10.90 | 2,837,387 | -0.04(-0.37%) |
Apr 23, 2024 | 10.65 | 11.05 | 10.61 | 10.94 | 4,978,901 | +0.34(+3.21%) |
Apr 22, 2024 | 10.52 | 10.81 | 10.36 | 10.60 | 5,323,947 | +0.14(+1.34%) |
Apr 19, 2024 | 10.30 | 10.48 | 10.27 | 10.46 | 4,664,390 | +0.10(+0.97%) |
Apr 18, 2024 | 10.40 | 10.50 | 10.32 | 10.36 | 3,419,752 | -0.08(-0.77%) |
Apr 17, 2024 | 10.76 | 10.80 | 10.42 | 10.44 | 4,076,028 | -0.27(-2.52%) |
Apr 16, 2024 | 10.77 | 10.91 | 10.63 | 10.71 | 4,731,757 | -0.13(-1.20%) |
Apr 15, 2024 | 10.98 | 11.04 | 10.81 | 10.84 | 5,009,068 | -0.10(-0.91%) |
Apr 12, 2024 | 11.10 | 11.13 | 10.83 | 10.94 | 6,347,148 | -0.23(-2.06%) |
Apr 11, 2024 | 11.24 | 11.32 | 11.03 | 11.17 | 3,439,076 | -0.03(-0.27%) |
Apr 10, 2024 | 11.19 | 11.27 | 11.07 | 11.20 | 5,210,129 | -0.21(-1.84%) |
Apr 09, 2024 | 11.65 | 11.66 | 11.18 | 11.41 | 6,693,437 | -0.22(-1.89%) |
Apr 08, 2024 | 11.80 | 11.80 | 11.46 | 11.63 | 3,589,753 | -0.11(-0.94%) |
Apr 05, 2024 | 11.40 | 11.78 | 11.28 | 11.74 | 5,855,123 | +0.23(+2.00%) |
Apr 04, 2024 | 11.67 | 11.69 | 11.39 | 11.51 | 9,860,246 | +0.00(+0.00%) |
Apr 03, 2024 | 10.92 | 11.55 | 10.64 | 11.51 | 21,764,014 | +0.59(+5.40%) |
Apr 02, 2024 | 10.93 | 11.26 | 10.55 | 10.92 | 20,339,580 | +0.49(+4.70%) |
Apr 01, 2024 | 10.52 | 10.52 | 10.15 | 10.43 | 10,377,892 | -0.11(-1.04%) |
Mar 28, 2024 | 10.81 | 10.93 | 10.37 | 10.54 | 65,648,440 | -0.30(-2.77%) |
Mar 27, 2024 | 10.72 | 11.19 | 10.51 | 10.84 | 29,371,668 | +0.76(+7.54%) |
Mar 26, 2024 | 10.00 | 10.12 | 9.980 | 10.08 | 4,888,300 | +0.13(+1.31%) |
Mar 25, 2024 | 10.16 | 10.31 | 9.930 | 9.950 | 4,161,495 | -0.20(-1.97%) |
Mar 22, 2024 | 10.23 | 10.32 | 10.09 | 10.15 | 3,863,708 | -0.11(-1.07%) |
Mar 21, 2024 | 10.48 | 10.48 | 10.18 | 10.26 | 6,341,885 | +0.25(+2.50%) |
Mar 20, 2024 | 9.870 | 10.07 | 9.800 | 10.01 | 3,876,455 | +0.08(+0.81%) |
Mar 19, 2024 | 9.830 | 10.12 | 9.760 | 9.930 | 4,148,899 | +0.06(+0.61%) |
Mar 18, 2024 | 10.15 | 10.21 | 9.845 | 9.870 | 5,772,503 | -0.27(-2.66%) |
Mar 15, 2024 | 10.20 | 10.33 | 10.02 | 10.14 | 7,649,764 | -0.09(-0.88%) |
Mar 14, 2024 | 10.56 | 10.63 | 10.10 | 10.23 | 5,556,565 | -0.39(-3.67%) |
Mar 13, 2024 | 10.33 | 10.65 | 10.21 | 10.62 | 6,203,027 | +0.33(+3.21%) |
Mar 12, 2024 | 10.44 | 10.52 | 10.23 | 10.29 | 5,725,389 | -0.15(-1.44%) |
Mar 11, 2024 | 10.61 | 10.78 | 10.40 | 10.44 | 5,756,632 | -0.24(-2.25%) |
Mar 08, 2024 | 11.21 | 11.23 | 10.62 | 10.68 | 7,870,316 | -0.47(-4.22%) |
Mar 07, 2024 | 11.60 | 11.61 | 11.00 | 11.15 | 7,049,160 | -0.42(-3.63%) |
Mar 06, 2024 | 11.77 | 11.80 | 11.52 | 11.57 | 3,689,269 | -0.03(-0.26%) |
Mar 05, 2024 | 11.46 | 11.70 | 11.45 | 11.60 | 4,221,843 | +0.12(+1.05%) |
Mar 04, 2024 | 11.88 | 12.00 | 11.42 | 11.48 | 4,955,603 | -0.29(-2.46%) |
Mar 01, 2024 | 11.50 | 11.88 | 11.50 | 11.77 | 5,135,961 | +0.33(+2.88%) |
Feb 29, 2024 | 11.85 | 11.89 | 11.33 | 11.44 | 5,231,615 | -0.27(-2.31%) |
Feb 28, 2024 | 11.71 | 11.77 | 11.54 | 11.71 | 3,740,699 | -0.09(-0.76%) |
Feb 27, 2024 | 11.66 | 11.81 | 11.56 | 11.80 | 4,272,931 | +0.10(+0.85%) |
Feb 26, 2024 | 11.59 | 11.88 | 11.56 | 11.70 | 4,608,555 | +0.10(+0.86%) |
Feb 23, 2024 | 11.36 | 11.68 | 11.28 | 11.60 | 3,398,947 | +0.24(+2.11%) |
Feb 22, 2024 | 11.61 | 11.67 | 11.33 | 11.36 | 5,079,635 | -0.18(-1.56%) |
Feb 21, 2024 | 11.45 | 11.59 | 11.31 | 11.54 | 3,735,563 | +0.00(+0.00%) |
Feb 20, 2024 | 11.65 | 11.73 | 11.46 | 11.54 | 4,315,234 | -0.05(-0.43%) |
Feb 16, 2024 | 11.28 | 11.61 | 11.28 | 11.59 | 4,367,943 | +0.14(+1.22%) |
Feb 15, 2024 | 11.61 | 11.68 | 11.31 | 11.45 | 6,596,843 | +0.13(+1.15%) |
Feb 14, 2024 | 10.80 | 11.36 | 10.80 | 11.32 | 6,363,649 | +0.52(+4.81%) |
Feb 13, 2024 | 10.87 | 11.02 | 10.54 | 10.80 | 6,202,103 | -0.07(-0.64%) |
Feb 12, 2024 | 10.79 | 10.90 | 10.66 | 10.87 | 6,798,192 | +0.06(+0.56%) |
Feb 09, 2024 | 10.84 | 11.12 | 10.69 | 10.81 | 4,607,863 | +0.24(+2.27%) |
Feb 08, 2024 | 10.42 | 10.62 | 10.30 | 10.57 | 7,356,890 | +0.18(+1.73%) |
Feb 07, 2024 | 10.35 | 10.48 | 10.26 | 10.39 | 4,638,080 | +0.09(+0.87%) |
Feb 06, 2024 | 10.03 | 10.31 | 9.970 | 10.30 | 3,480,737 | +0.28(+2.79%) |
Feb 05, 2024 | 9.770 | 10.06 | 9.690 | 10.02 | 3,770,805 | +0.13(+1.31%) |
Feb 02, 2024 | 9.950 | 10.08 | 9.820 | 9.890 | 2,741,160 | -0.16(-1.59%) |
Feb 01, 2024 | 10.06 | 10.38 | 9.920 | 10.05 | 5,347,818 | +0.05(+0.50%) |
Jan 31, 2024 | 10.30 | 10.40 | 10.00 | 10.00 | 4,852,384 | -0.22(-2.15%) |
Jan 30, 2024 | 10.30 | 10.30 | 9.995 | 10.22 | 9,993,340 | -0.10(-0.97%) |
Jan 29, 2024 | 10.33 | 10.43 | 10.00 | 10.32 | 26,870,396 | -0.05(-0.48%) |
Jan 26, 2024 | 10.54 | 10.65 | 10.35 | 10.37 | 4,582,782 | -0.15(-1.43%) |
Jan 25, 2024 | 10.46 | 10.63 | 10.38 | 10.52 | 2,640,346 | +0.12(+1.15%) |
Jan 24, 2024 | 10.47 | 10.60 | 10.38 | 10.40 | 2,798,311 | -0.05(-0.48%) |
Jan 23, 2024 | 10.31 | 10.59 | 10.30 | 10.45 | 4,816,441 | +0.10(+0.97%) |
Jan 22, 2024 | 10.39 | 10.65 | 10.19 | 10.35 | 4,885,043 | +0.00(+0.00%) |
Jan 19, 2024 | 10.48 | 10.49 | 10.25 | 10.35 | 3,933,213 | -0.16(-1.52%) |
Jan 18, 2024 | 10.85 | 10.85 | 10.36 | 10.51 | 4,341,925 | -0.25(-2.32%) |
Jan 17, 2024 | 10.69 | 10.97 | 10.57 | 10.76 | 5,595,445 | -0.10(-0.92%) |
Jan 16, 2024 | 11.08 | 11.19 | 10.83 | 10.86 | 3,325,117 | -0.20(-1.81%) |
Jan 12, 2024 | 11.03 | 11.30 | 10.96 | 11.06 | 2,331,151 | +0.07(+0.64%) |
Jan 11, 2024 | 11.03 | 11.22 | 10.84 | 10.99 | 3,943,256 | -0.18(-1.61%) |
Jan 10, 2024 | 11.49 | 11.53 | 10.93 | 11.17 | 4,600,669 | -0.18(-1.59%) |
Jan 09, 2024 | 11.35 | 11.71 | 11.22 | 11.35 | 6,011,763 | -0.09(-0.79%) |
Jan 08, 2024 | 11.10 | 11.45 | 10.84 | 11.44 | 5,283,677 | +0.17(+1.51%) |
Jan 05, 2024 | 11.00 | 11.56 | 10.97 | 11.27 | 7,796,734 | +0.45(+4.16%) |
Jan 04, 2024 | 10.86 | 10.99 | 10.72 | 10.82 | 5,410,291 | -0.04(-0.37%) |
Jan 03, 2024 | 11.19 | 11.23 | 10.80 | 10.86 | 3,746,614 | -0.49(-4.32%) |
Jan 02, 2024 | 11.22 | 11.49 | 11.05 | 11.35 | 3,727,193 | +0.12(+1.07%) |
Dec 29, 2023 | 11.37 | 11.39 | 11.07 | 11.23 | 4,194,534 | -0.14(-1.23%) |
Dec 28, 2023 | 11.61 | 11.64 | 11.21 | 11.37 | 4,722,082 | -0.21(-1.81%) |
Dec 27, 2023 | 11.60 | 11.78 | 11.38 | 11.58 | 4,582,800 | +0.11(+0.96%) |
Dec 26, 2023 | 11.00 | 11.50 | 10.98 | 11.47 | 8,762,342 | +0.58(+5.33%) |
Dec 22, 2023 | 10.59 | 11.04 | 10.59 | 10.89 | 4,579,784 | +0.35(+3.32%) |
Dec 21, 2023 | 10.41 | 10.62 | 10.33 | 10.54 | 8,185,454 | +0.58(+5.82%) |
Dec 20, 2023 | 10.30 | 10.51 | 9.940 | 9.960 | 7,878,375 | -0.84(-7.78%) |
Dec 19, 2023 | 11.01 | 11.13 | 10.78 | 10.80 | 4,590,690 | -0.11(-1.01%) |
Dec 18, 2023 | 11.11 | 11.27 | 10.87 | 10.91 | 3,894,897 | -0.25(-2.24%) |
Dec 15, 2023 | 11.19 | 11.34 | 11.04 | 11.16 | 9,135,900 | +0.03(+0.27%) |
Dec 14, 2023 | 11.05 | 11.19 | 10.70 | 11.13 | 7,225,912 | +0.32(+2.96%) |
Dec 13, 2023 | 10.38 | 10.90 | 10.29 | 10.81 | 5,633,208 | +0.46(+4.44%) |
Dec 12, 2023 | 10.00 | 10.41 | 9.820 | 10.35 | 5,696,955 | +0.42(+4.23%) |
Dec 11, 2023 | 9.730 | 9.965 | 9.685 | 9.930 | 3,382,859 | +0.10(+1.02%) |
Dec 08, 2023 | 9.740 | 9.840 | 9.480 | 9.830 | 4,957,547 | +0.08(+0.82%) |
Dec 07, 2023 | 9.780 | 9.890 | 9.700 | 9.750 | 4,469,830 | -0.05(-0.51%) |
Dec 06, 2023 | 9.960 | 10.04 | 9.735 | 9.800 | 4,585,413 | -0.02(-0.20%) |
Dec 05, 2023 | 9.850 | 9.970 | 9.640 | 9.820 | 3,055,406 | -0.12(-1.21%) |
Dec 04, 2023 | 9.800 | 10.01 | 9.700 | 9.940 | 4,617,940 | +0.09(+0.91%) |
Dec 01, 2023 | 9.570 | 9.870 | 9.340 | 9.850 | 4,612,309 | +0.29(+3.03%) |
Nov 30, 2023 | 9.490 | 9.835 | 9.440 | 9.560 | 8,367,496 | +0.15(+1.59%) |
Nov 29, 2023 | 9.130 | 9.560 | 9.130 | 9.410 | 5,063,616 | +0.32(+3.52%) |
Nov 28, 2023 | 9.090 | 9.150 | 8.870 | 9.090 | 7,078,581 | -0.01(-0.11%) |
Nov 27, 2023 | 8.830 | 9.125 | 8.611 | 9.100 | 7,194,131 | -0.03(-0.33%) |
Nov 24, 2023 | 9.030 | 9.280 | 9.000 | 9.130 | 2,012,760 | +0.13(+1.44%) |
Nov 22, 2023 | 8.700 | 9.050 | 8.645 | 9.000 | 4,895,892 | +0.36(+4.17%) |
Nov 21, 2023 | 8.750 | 8.810 | 8.560 | 8.640 | 3,803,156 | -0.16(-1.82%) |
Nov 20, 2023 | 8.910 | 9.050 | 8.770 | 8.800 | 3,224,115 | -0.17(-1.90%) |
Nov 17, 2023 | 9.030 | 9.085 | 8.835 | 8.970 | 5,537,673 | -0.05(-0.55%) |
Nov 16, 2023 | 9.050 | 9.140 | 8.925 | 9.020 | 6,232,189 | -0.05(-0.55%) |
Nov 15, 2023 | 9.250 | 9.520 | 9.040 | 9.070 | 4,522,638 | -0.23(-2.47%) |
Nov 14, 2023 | 9.400 | 9.600 | 9.160 | 9.300 | 4,994,646 | +0.25(+2.76%) |
Nov 13, 2023 | 8.640 | 9.140 | 8.465 | 9.050 | 4,143,422 | +0.24(+2.72%) |
Nov 10, 2023 | 8.600 | 8.840 | 8.590 | 8.810 | 3,164,623 | +0.26(+3.04%) |
Nov 09, 2023 | 9.010 | 9.080 | 8.510 | 8.550 | 5,398,399 | -0.43(-4.79%) |
Nov 08, 2023 | 9.110 | 9.110 | 8.725 | 8.980 | 3,959,363 | -0.11(-1.21%) |
Nov 07, 2023 | 8.940 | 9.180 | 8.800 | 9.090 | 4,423,276 | +0.20(+2.25%) |
Nov 06, 2023 | 9.370 | 9.380 | 8.815 | 8.890 | 6,884,606 | -0.39(-4.20%) |
Nov 03, 2023 | 9.150 | 9.490 | 9.070 | 9.280 | 3,191,035 | +0.22(+2.43%) |
Nov 02, 2023 | 9.200 | 9.200 | 8.960 | 9.060 | 4,121,572 | +0.00(+0.00%) |
Nov 01, 2023 | 8.600 | 9.160 | 8.485 | 9.060 | 9,284,476 | +0.42(+4.86%) |
Oct 31, 2023 | 8.350 | 8.725 | 8.290 | 8.640 | 7,497,283 | +0.19(+2.25%) |
Oct 30, 2023 | 8.390 | 8.580 | 8.340 | 8.450 | 4,998,372 | +0.07(+0.84%) |
Oct 27, 2023 | 8.490 | 8.570 | 8.245 | 8.380 | 8,752,322 | -0.07(-0.83%) |
Oct 26, 2023 | 8.590 | 8.690 | 8.390 | 8.450 | 7,515,407 | -0.09(-1.05%) |
Oct 25, 2023 | 8.650 | 8.820 | 8.380 | 8.540 | 11,011,931 | -0.18(-2.06%) |
Oct 24, 2023 | 8.630 | 9.030 | 8.550 | 8.720 | 11,636,770 | +0.12(+1.45%) |
Oct 23, 2023 | 10.03 | 10.03 | 8.570 | 8.595 | 40,652,532 | -1.06(-11.02%) |
Oct 20, 2023 | 9.770 | 9.920 | 9.565 | 9.660 | 2,712,875 | -0.11(-1.13%) |
Oct 19, 2023 | 9.880 | 10.04 | 9.515 | 9.770 | 4,183,904 | -0.10(-1.01%) |
Oct 18, 2023 | 10.18 | 10.18 | 9.780 | 9.870 | 2,330,882 | -0.32(-3.14%) |
Oct 17, 2023 | 10.30 | 10.49 | 10.11 | 10.19 | 3,105,379 | +0.00(+0.00%) |
Oct 16, 2023 | 10.14 | 10.39 | 9.910 | 10.19 | 3,382,750 | +0.11(+1.09%) |
Oct 13, 2023 | 10.01 | 10.15 | 9.750 | 10.08 | 3,104,298 | +0.18(+1.82%) |
Oct 12, 2023 | 10.11 | 10.17 | 9.720 | 9.900 | 4,418,238 | -0.24(-2.37%) |
Oct 11, 2023 | 10.70 | 10.82 | 10.12 | 10.14 | 2,837,007 | -0.56(-5.23%) |
Oct 10, 2023 | 10.57 | 10.87 | 10.38 | 10.70 | 3,736,862 | +0.07(+0.66%) |
Oct 09, 2023 | 10.68 | 10.84 | 10.29 | 10.63 | 4,459,883 | -0.17(-1.57%) |
Oct 06, 2023 | 10.29 | 10.91 | 10.29 | 10.80 | 4,707,660 | +0.37(+3.55%) |
Oct 05, 2023 | 9.820 | 10.44 | 9.790 | 10.43 | 8,426,701 | +0.50(+5.04%) |
Oct 04, 2023 | 10.39 | 10.41 | 9.890 | 9.930 | 11,206,214 | -0.49(-4.70%) |
Oct 03, 2023 | 10.41 | 10.53 | 9.865 | 10.42 | 11,808,455 | -0.10(-0.90%) |
Oct 02, 2023 | 11.56 | 11.65 | 10.34 | 10.52 | 12,262,170 | -1.16(-9.97%) |
Sep 29, 2023 | 11.87 | 12.00 | 11.51 | 11.68 | 17,250,648 | -0.87(-6.93%) |
Sep 28, 2023 | 13.20 | 13.24 | 12.24 | 12.55 | 8,268,785 | -0.64(-4.85%) |
Sep 27, 2023 | 12.77 | 13.23 | 12.61 | 13.19 | 16,475,909 | +0.78(+6.29%) |
Sep 26, 2023 | 11.80 | 12.83 | 11.75 | 12.41 | 22,066,236 | +2.20(+21.55%) |
Sep 25, 2023 | 10.16 | 10.30 | 10.12 | 10.21 | 2,211,415 | -0.12(-1.16%) |
Sep 22, 2023 | 10.35 | 10.44 | 10.06 | 10.33 | 4,723,453 | +0.11(+1.08%) |
Sep 21, 2023 | 10.23 | 10.34 | 9.960 | 10.22 | 3,302,474 | -0.11(-1.06%) |
Sep 20, 2023 | 10.66 | 10.79 | 10.29 | 10.33 | 3,147,379 | -0.47(-4.35%) |
Sep 19, 2023 | 11.12 | 11.12 | 10.64 | 10.80 | 3,107,950 | -0.32(-2.88%) |
Sep 18, 2023 | 11.17 | 11.40 | 11.01 | 11.12 | 3,432,687 | -0.17(-1.51%) |
Sep 15, 2023 | 11.49 | 11.57 | 11.22 | 11.29 | 22,401,008 | -0.20(-1.74%) |
Sep 14, 2023 | 11.21 | 11.66 | 11.09 | 11.49 | 2,092,290 | +0.33(+2.96%) |
Sep 13, 2023 | 11.11 | 11.39 | 11.10 | 11.16 | 2,555,427 | -0.06(-0.53%) |
Sep 12, 2023 | 11.39 | 11.68 | 11.16 | 11.22 | 3,642,909 | -0.29(-2.52%) |
Sep 11, 2023 | 12.65 | 12.84 | 11.31 | 11.51 | 6,628,740 | -1.09(-8.65%) |
Sep 08, 2023 | 11.73 | 12.62 | 11.73 | 12.60 | 10,034,066 | +0.90(+7.69%) |
Sep 07, 2023 | 11.59 | 11.82 | 11.47 | 11.70 | 3,026,206 | -0.09(-0.76%) |
Sep 06, 2023 | 11.72 | 11.87 | 11.46 | 11.79 | 2,246,983 | +0.04(+0.34%) |
Sep 05, 2023 | 11.63 | 12.01 | 11.58 | 11.75 | 3,887,269 | +0.07(+0.60%) |
Sep 01, 2023 | 11.65 | 11.94 | 11.46 | 11.68 | 3,710,503 | +0.11(+0.95%) |
Aug 31, 2023 | 11.58 | 11.80 | 11.51 | 11.57 | 3,799,467 | -0.01(-0.09%) |
Aug 30, 2023 | 11.28 | 11.74 | 11.24 | 11.58 | 2,613,747 | +0.33(+2.93%) |
Aug 29, 2023 | 11.19 | 11.37 | 11.00 | 11.25 | 1,755,697 | -0.04(-0.35%) |
Aug 28, 2023 | 11.18 | 11.39 | 11.08 | 11.29 | 2,219,801 | +0.15(+1.35%) |
Aug 25, 2023 | 11.14 | 11.31 | 11.03 | 11.14 | 1,714,062 | +0.03(+0.27%) |
Aug 24, 2023 | 11.74 | 11.74 | 11.10 | 11.11 | 2,246,998 | -0.60(-5.12%) |
Aug 23, 2023 | 11.23 | 11.80 | 11.23 | 11.71 | 4,385,213 | +0.56(+5.02%) |
Aug 22, 2023 | 10.99 | 11.19 | 10.82 | 11.15 | 2,890,420 | +0.19(+1.73%) |
Aug 21, 2023 | 10.72 | 11.04 | 10.48 | 10.96 | 4,985,426 | +0.09(+0.83%) |
Aug 18, 2023 | 10.37 | 11.00 | 10.24 | 10.87 | 3,958,194 | +0.40(+3.82%) |
Aug 17, 2023 | 10.78 | 10.78 | 10.32 | 10.47 | 4,507,116 | -0.34(-3.15%) |
Aug 16, 2023 | 10.93 | 11.01 | 10.61 | 10.81 | 4,854,659 | -0.16(-1.46%) |
Aug 15, 2023 | 11.72 | 11.75 | 10.87 | 10.97 | 4,461,917 | -0.74(-6.32%) |
Aug 14, 2023 | 11.55 | 11.96 | 10.95 | 11.71 | 3,652,391 | +0.14(+1.21%) |
Aug 11, 2023 | 11.25 | 11.69 | 11.25 | 11.57 | 4,709,370 | +0.18(+1.58%) |
Aug 10, 2023 | 11.30 | 11.46 | 11.20 | 11.39 | 2,684,203 | +0.11(+0.98%) |
Aug 09, 2023 | 11.33 | 11.44 | 11.25 | 11.28 | 2,632,342 | -0.11(-0.97%) |
Aug 08, 2023 | 11.18 | 11.67 | 11.10 | 11.39 | 2,895,585 | +0.15(+1.33%) |
Aug 07, 2023 | 11.76 | 11.76 | 11.20 | 11.24 | 5,119,213 | -0.35(-3.02%) |
Aug 04, 2023 | 11.53 | 11.71 | 11.41 | 11.59 | 1,921,698 | +0.09(+0.78%) |
Aug 03, 2023 | 11.75 | 12.00 | 11.49 | 11.50 | 3,473,786 | -0.31(-2.62%) |
Aug 02, 2023 | 11.79 | 11.92 | 11.74 | 11.81 | 2,045,926 | -0.12(-1.01%) |
Aug 01, 2023 | 11.86 | 12.00 | 11.78 | 11.93 | 1,707,589 | -0.05(-0.42%) |
Jul 31, 2023 | 11.78 | 11.99 | 11.64 | 11.98 | 3,098,125 | +0.32(+2.74%) |
Jul 28, 2023 | 10.77 | 11.73 | 10.77 | 11.66 | 3,308,672 | +0.86(+7.96%) |
Jul 27, 2023 | 11.12 | 11.13 | 10.73 | 10.80 | 1,934,403 | -0.13(-1.19%) |
Jul 26, 2023 | 10.75 | 10.99 | 10.73 | 10.93 | 2,142,097 | +0.20(+1.86%) |
Jul 25, 2023 | 10.69 | 10.91 | 10.62 | 10.73 | 2,211,122 | +0.00(+0.00%) |
Jul 24, 2023 | 11.01 | 11.08 | 10.56 | 10.73 | 4,144,353 | -0.36(-3.25%) |
Jul 21, 2023 | 11.15 | 11.27 | 10.97 | 11.09 | 3,220,786 | -0.04(-0.36%) |
Jul 20, 2023 | 11.50 | 11.56 | 11.11 | 11.13 | 4,217,101 | -0.41(-3.55%) |
Jul 19, 2023 | 11.82 | 11.97 | 11.48 | 11.54 | 3,071,479 | -0.27(-2.29%) |
Jul 18, 2023 | 11.91 | 12.01 | 11.72 | 11.81 | 4,329,616 | +0.01(+0.08%) |
Jul 17, 2023 | 11.80 | 11.95 | 11.51 | 11.80 | 5,836,659 | +0.13(+1.11%) |
Jul 14, 2023 | 11.99 | 12.00 | 11.59 | 11.67 | 11,698,991 | +0.07(+0.60%) |
Jul 13, 2023 | 11.54 | 11.70 | 11.30 | 11.60 | 9,086,959 | +0.18(+1.58%) |
Jul 12, 2023 | 11.28 | 11.48 | 11.11 | 11.42 | 5,556,715 | +0.33(+2.98%) |
Jul 11, 2023 | 11.12 | 11.19 | 10.88 | 11.09 | 3,924,376 | +0.01(+0.09%) |
Jul 10, 2023 | 10.83 | 11.23 | 10.62 | 11.08 | 5,925,645 | +0.28(+2.59%) |
Jul 07, 2023 | 10.70 | 11.00 | 10.41 | 10.80 | 7,236,260 | +0.15(+1.41%) |
Jul 06, 2023 | 10.57 | 11.69 | 9.970 | 10.65 | 16,231,199 | +0.02(+0.19%) |
Jul 05, 2023 | 9.840 | 10.75 | 9.770 | 10.63 | 10,437,737 | +0.87(+8.91%) |
Jul 03, 2023 | 10.11 | 10.20 | 9.690 | 9.760 | 2,012,354 | -0.32(-3.17%) |
Jun 30, 2023 | 9.990 | 10.16 | 9.780 | 10.08 | 4,022,551 | +0.18(+1.82%) |
Jun 29, 2023 | 10.15 | 10.51 | 9.780 | 9.900 | 5,779,321 | -0.17(-1.69%) |
Jun 28, 2023 | 9.180 | 10.11 | 8.830 | 10.07 | 9,532,391 | +1.02(+11.27%) |
Jun 27, 2023 | 9.150 | 9.180 | 8.410 | 9.050 | 10,414,708 | -0.13(-1.42%) |
Jun 26, 2023 | 9.710 | 9.720 | 9.060 | 9.180 | 6,946,357 | -0.62(-6.33%) |
Jun 23, 2023 | 10.00 | 10.27 | 9.730 | 9.800 | 23,965,628 | -0.17(-1.71%) |
Jun 22, 2023 | 10.05 | 10.83 | 9.780 | 9.970 | 24,505,080 | +0.44(+4.62%) |
Jun 21, 2023 | 9.750 | 9.760 | 9.301 | 9.530 | 3,630,802 | -0.26(-2.66%) |
Jun 20, 2023 | 9.520 | 9.830 | 9.420 | 9.790 | 3,088,302 | +0.14(+1.45%) |
Jun 16, 2023 | 10.00 | 10.04 | 9.540 | 9.650 | 5,959,544 | -0.27(-2.72%) |
Jun 15, 2023 | 9.630 | 9.930 | 9.530 | 9.920 | 1,733,858 | +0.21(+2.16%) |
Jun 14, 2023 | 9.800 | 9.830 | 9.480 | 9.710 | 1,820,771 | -0.07(-0.72%) |
Jun 13, 2023 | 9.450 | 9.805 | 9.400 | 9.780 | 2,279,538 | +0.36(+3.82%) |
Jun 12, 2023 | 10.05 | 10.08 | 9.300 | 9.420 | 3,531,823 | -0.61(-6.08%) |
Jun 09, 2023 | 9.630 | 10.12 | 9.500 | 10.03 | 6,170,139 | +0.45(+4.70%) |
Jun 08, 2023 | 9.650 | 9.730 | 8.760 | 9.580 | 4,971,473 | -0.17(-1.74%) |
Jun 07, 2023 | 9.800 | 9.850 | 9.640 | 9.750 | 3,919,281 | +0.00(+0.00%) |
Jun 06, 2023 | 9.490 | 9.840 | 9.350 | 9.750 | 3,718,895 | +0.33(+3.50%) |
Jun 05, 2023 | 9.440 | 9.485 | 9.230 | 9.420 | 1,563,536 | -0.02(-0.21%) |
Jun 02, 2023 | 9.420 | 9.460 | 9.305 | 9.440 | 1,659,903 | +0.09(+0.96%) |