Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.86 | 17.02 | 16.49 | 16.68 | 1,538,346 | -0.10(-0.59%) |
May 30, 2024 | 16.72 | 17.01 | 16.72 | 16.78 | 1,958,989 | +0.06(+0.36%) |
May 29, 2024 | 16.86 | 17.06 | 16.70 | 16.72 | 1,386,753 | -0.35(-2.05%) |
May 28, 2024 | 16.97 | 17.17 | 16.78 | 17.07 | 1,743,788 | +0.51(+3.07%) |
May 24, 2024 | 16.62 | 16.80 | 16.51 | 16.56 | 1,314,253 | +0.04(+0.24%) |
May 23, 2024 | 16.44 | 16.70 | 16.29 | 16.52 | 3,808,441 | +0.01(+0.06%) |
May 22, 2024 | 16.99 | 17.07 | 16.40 | 16.51 | 2,644,778 | -0.71(-4.12%) |
May 21, 2024 | 17.07 | 17.26 | 16.91 | 17.22 | 2,530,095 | +0.04(+0.23%) |
May 20, 2024 | 17.06 | 17.25 | 16.88 | 17.18 | 1,806,474 | +0.12(+0.70%) |
May 17, 2024 | 16.52 | 17.08 | 16.42 | 17.06 | 3,727,785 | +0.81(+4.98%) |
May 16, 2024 | 15.99 | 16.34 | 15.88 | 16.25 | 2,554,267 | +0.15(+0.93%) |
May 15, 2024 | 15.89 | 16.17 | 15.62 | 16.10 | 2,074,289 | +0.35(+2.22%) |
May 14, 2024 | 15.55 | 15.77 | 15.45 | 15.76 | 1,595,187 | +0.36(+2.34%) |
May 13, 2024 | 15.59 | 15.70 | 15.32 | 15.40 | 1,571,870 | -0.23(-1.47%) |
May 10, 2024 | 15.86 | 15.91 | 15.59 | 15.63 | 2,194,891 | -0.03(-0.19%) |
May 09, 2024 | 15.42 | 15.74 | 15.39 | 15.66 | 2,310,011 | +0.36(+2.35%) |
May 08, 2024 | 15.12 | 15.54 | 15.03 | 15.30 | 1,388,990 | +0.02(+0.13%) |
May 07, 2024 | 15.18 | 15.40 | 15.16 | 15.28 | 1,129,503 | +0.03(+0.20%) |
May 06, 2024 | 15.38 | 15.47 | 15.20 | 15.25 | 1,357,734 | +0.24(+1.60%) |
May 03, 2024 | 14.99 | 15.13 | 14.78 | 15.01 | 1,618,636 | +0.07(+0.47%) |
May 02, 2024 | 14.74 | 15.07 | 14.70 | 14.94 | 1,865,953 | +0.00(+0.00%) |
May 01, 2024 | 14.84 | 15.28 | 14.61 | 14.94 | 2,558,684 | +0.25(+1.70%) |
Apr 30, 2024 | 14.94 | 15.12 | 14.67 | 14.69 | 2,665,076 | -0.73(-4.73%) |
Apr 29, 2024 | 15.31 | 15.55 | 14.95 | 15.42 | 2,049,615 | +0.14(+0.92%) |
Apr 26, 2024 | 15.07 | 15.33 | 14.94 | 15.28 | 2,261,396 | +0.32(+2.14%) |
Apr 25, 2024 | 14.99 | 15.39 | 14.29 | 14.96 | 5,818,747 | -0.22(-1.45%) |
Apr 24, 2024 | 14.98 | 15.26 | 14.92 | 15.18 | 2,578,432 | +0.07(+0.46%) |
Apr 23, 2024 | 14.65 | 15.14 | 14.61 | 15.11 | 3,051,774 | +0.37(+2.51%) |
Apr 22, 2024 | 14.78 | 15.09 | 14.69 | 14.74 | 2,968,753 | -0.54(-3.53%) |
Apr 19, 2024 | 14.97 | 15.38 | 14.97 | 15.28 | 3,187,065 | +0.24(+1.59%) |
Apr 18, 2024 | 15.12 | 15.17 | 14.87 | 15.04 | 1,516,241 | +0.12(+0.80%) |
Apr 17, 2024 | 14.99 | 15.24 | 14.79 | 14.92 | 2,087,541 | +0.06(+0.40%) |
Apr 16, 2024 | 14.67 | 15.02 | 14.55 | 14.86 | 2,122,827 | -0.11(-0.73%) |
Apr 15, 2024 | 15.32 | 15.40 | 14.69 | 14.97 | 3,904,542 | -0.22(-1.45%) |
Apr 12, 2024 | 15.70 | 15.98 | 15.03 | 15.19 | 5,414,203 | -0.16(-1.04%) |
Apr 11, 2024 | 15.30 | 15.46 | 14.96 | 15.35 | 2,392,412 | +0.21(+1.39%) |
Apr 10, 2024 | 14.59 | 15.16 | 14.45 | 15.14 | 3,124,316 | +0.10(+0.66%) |
Apr 09, 2024 | 15.35 | 15.43 | 14.91 | 15.04 | 3,733,242 | +0.20(+1.35%) |
Apr 08, 2024 | 14.97 | 15.25 | 14.63 | 14.84 | 2,960,440 | +0.03(+0.20%) |
Apr 05, 2024 | 14.49 | 14.96 | 14.43 | 14.81 | 2,270,642 | +0.32(+2.21%) |
Apr 04, 2024 | 14.80 | 14.84 | 14.47 | 14.49 | 2,619,891 | -0.35(-2.36%) |
Apr 03, 2024 | 14.52 | 14.91 | 14.49 | 14.84 | 2,510,648 | +0.23(+1.57%) |
Apr 02, 2024 | 14.61 | 14.65 | 14.37 | 14.61 | 2,560,451 | +0.11(+0.76%) |
Apr 01, 2024 | 14.98 | 15.06 | 14.36 | 14.50 | 4,301,578 | -0.23(-1.56%) |
Mar 28, 2024 | 14.70 | 14.71 | 14.71 | 14.73 | 2,809,333 | +0.20(+1.37%) |
Mar 27, 2024 | 13.63 | 14.49 | 13.62 | 14.53 | 5,795,519 | +0.95(+6.99%) |
Mar 26, 2024 | 13.74 | 13.81 | 13.50 | 13.58 | 1,666,930 | -0.04(-0.29%) |
Mar 25, 2024 | 13.53 | 13.84 | 13.53 | 13.62 | 1,550,603 | +0.14(+1.04%) |
Mar 22, 2024 | 13.48 | 13.62 | 13.42 | 13.48 | 1,484,090 | -0.12(-0.88%) |
Mar 21, 2024 | 13.79 | 13.94 | 13.58 | 13.60 | 3,124,323 | +0.02(+0.15%) |
Mar 20, 2024 | 13.09 | 13.71 | 13.05 | 13.58 | 2,354,328 | +0.47(+3.58%) |
Mar 19, 2024 | 13.24 | 13.25 | 13.04 | 13.11 | 1,576,093 | -0.25(-1.87%) |
Mar 18, 2024 | 13.60 | 13.65 | 13.31 | 13.36 | 1,827,704 | -0.21(-1.55%) |
Mar 15, 2024 | 13.58 | 13.72 | 13.52 | 13.57 | 5,811,149 | +0.00(+0.00%) |
Mar 14, 2024 | 13.64 | 13.75 | 13.43 | 13.57 | 1,683,934 | -0.22(-1.59%) |
Mar 13, 2024 | 13.60 | 13.89 | 13.56 | 13.79 | 3,021,005 | +0.19(+1.43%) |
Mar 12, 2024 | 13.38 | 13.61 | 13.29 | 13.59 | 2,134,675 | -0.12(-0.87%) |
Mar 11, 2024 | 13.35 | 13.86 | 13.28 | 13.71 | 6,981,745 | +0.40(+2.99%) |
Mar 08, 2024 | 13.57 | 13.64 | 13.26 | 13.31 | 2,197,594 | -0.13(-0.96%) |
Mar 07, 2024 | 13.40 | 13.45 | 13.24 | 13.44 | 2,168,943 | +0.23(+1.74%) |
Mar 06, 2024 | 12.94 | 13.28 | 12.92 | 13.21 | 2,611,906 | +0.43(+3.35%) |
Mar 05, 2024 | 13.03 | 13.27 | 12.76 | 12.79 | 3,387,078 | -0.01(-0.08%) |
Mar 04, 2024 | 12.41 | 12.84 | 12.36 | 12.80 | 3,430,519 | +0.53(+4.31%) |
Mar 01, 2024 | 11.92 | 12.34 | 11.72 | 12.27 | 3,776,486 | +0.50(+4.23%) |
Feb 29, 2024 | 11.82 | 11.96 | 11.70 | 11.77 | 2,351,167 | +0.27(+2.34%) |
Feb 28, 2024 | 11.43 | 11.54 | 11.32 | 11.50 | 2,400,694 | +0.03(+0.26%) |
Feb 27, 2024 | 11.68 | 11.78 | 11.39 | 11.47 | 1,946,480 | -0.26(-2.21%) |
Feb 26, 2024 | 11.69 | 11.73 | 11.55 | 11.73 | 1,451,217 | -0.12(-1.01%) |
Feb 23, 2024 | 11.46 | 11.91 | 11.30 | 11.85 | 2,909,795 | +0.44(+3.84%) |
Feb 22, 2024 | 11.61 | 11.71 | 11.32 | 11.41 | 2,838,518 | -0.30(-2.55%) |
Feb 21, 2024 | 11.64 | 11.73 | 11.53 | 11.71 | 1,398,967 | -0.02(-0.17%) |
Feb 20, 2024 | 11.77 | 11.82 | 11.64 | 11.73 | 1,724,344 | +0.07(+0.60%) |
Feb 16, 2024 | 11.56 | 11.78 | 11.52 | 11.66 | 3,189,119 | -0.03(-0.26%) |
Feb 15, 2024 | 11.66 | 11.79 | 11.60 | 11.69 | 2,281,642 | +0.27(+2.36%) |
Feb 14, 2024 | 11.36 | 11.45 | 11.24 | 11.42 | 2,206,815 | +0.07(+0.61%) |
Feb 13, 2024 | 11.68 | 11.68 | 11.20 | 11.35 | 4,709,813 | -0.64(-5.32%) |
Feb 12, 2024 | 11.90 | 12.07 | 11.84 | 11.99 | 1,486,770 | +0.08(+0.67%) |
Feb 09, 2024 | 12.06 | 12.06 | 11.81 | 11.91 | 1,644,790 | -0.15(-1.24%) |
Feb 08, 2024 | 12.16 | 12.21 | 11.96 | 12.06 | 2,277,593 | -0.19(-1.55%) |
Feb 07, 2024 | 12.50 | 12.58 | 12.21 | 12.25 | 1,801,898 | -0.32(-2.54%) |
Feb 06, 2024 | 12.37 | 12.61 | 12.31 | 12.57 | 2,002,236 | +0.30(+2.44%) |
Feb 05, 2024 | 12.18 | 12.37 | 12.09 | 12.27 | 1,977,981 | -0.12(-0.97%) |
Feb 02, 2024 | 12.28 | 12.47 | 12.19 | 12.39 | 2,369,782 | -0.25(-1.97%) |
Feb 01, 2024 | 12.19 | 12.67 | 12.16 | 12.64 | 3,188,309 | +0.57(+4.71%) |
Jan 31, 2024 | 12.25 | 12.43 | 12.05 | 12.07 | 1,984,262 | -0.13(-1.06%) |
Jan 30, 2024 | 12.38 | 12.42 | 12.13 | 12.20 | 2,548,198 | -0.11(-0.89%) |
Jan 29, 2024 | 12.27 | 12.32 | 12.08 | 12.31 | 1,595,798 | +0.17(+1.40%) |
Jan 26, 2024 | 12.28 | 12.32 | 12.11 | 12.14 | 1,399,625 | -0.11(-0.89%) |
Jan 25, 2024 | 12.25 | 12.36 | 12.10 | 12.25 | 2,540,894 | +0.19(+1.57%) |
Jan 24, 2024 | 12.52 | 12.57 | 12.01 | 12.06 | 2,396,395 | -0.26(-2.10%) |
Jan 23, 2024 | 12.16 | 12.36 | 11.99 | 12.32 | 1,930,273 | +0.27(+2.23%) |
Jan 22, 2024 | 12.01 | 12.19 | 11.88 | 12.05 | 1,400,349 | -0.09(-0.74%) |
Jan 19, 2024 | 12.36 | 12.36 | 11.95 | 12.14 | 2,208,803 | -0.15(-1.22%) |
Jan 18, 2024 | 12.27 | 12.38 | 12.14 | 12.29 | 2,009,563 | +0.05(+0.41%) |
Jan 17, 2024 | 12.13 | 12.28 | 11.97 | 12.24 | 3,173,088 | -0.09(-0.73%) |
Jan 16, 2024 | 12.58 | 12.67 | 12.30 | 12.33 | 3,322,344 | -0.49(-3.81%) |
Jan 12, 2024 | 13.03 | 13.17 | 12.78 | 12.82 | 2,132,009 | +0.15(+1.18%) |
Jan 11, 2024 | 12.73 | 12.86 | 12.46 | 12.67 | 3,061,071 | +0.11(+0.87%) |
Jan 10, 2024 | 12.54 | 12.63 | 12.40 | 12.56 | 1,544,581 | +0.08(+0.64%) |
Jan 09, 2024 | 12.83 | 12.87 | 12.43 | 12.48 | 3,445,564 | -0.32(-2.49%) |
Jan 08, 2024 | 12.71 | 12.92 | 12.66 | 12.80 | 1,620,744 | -0.15(-1.15%) |
Jan 05, 2024 | 12.85 | 13.15 | 12.76 | 12.95 | 2,244,860 | +0.07(+0.54%) |
Jan 04, 2024 | 12.78 | 13.01 | 12.72 | 12.88 | 1,667,751 | +0.08(+0.62%) |
Jan 03, 2024 | 12.79 | 12.93 | 12.71 | 12.80 | 2,828,255 | -0.26(-1.98%) |
Jan 02, 2024 | 13.36 | 13.51 | 13.04 | 13.06 | 2,505,513 | -0.37(-2.75%) |
Dec 29, 2023 | 13.45 | 13.51 | 13.28 | 13.42 | 2,080,739 | -0.12(-0.88%) |
Dec 28, 2023 | 13.92 | 13.94 | 13.51 | 13.54 | 2,542,940 | -0.40(-2.86%) |
Dec 27, 2023 | 13.86 | 14.12 | 13.82 | 13.94 | 2,169,558 | +0.11(+0.79%) |
Dec 26, 2023 | 13.92 | 14.02 | 13.70 | 13.83 | 1,483,755 | -0.05(-0.36%) |
Dec 22, 2023 | 14.11 | 14.31 | 13.87 | 13.88 | 2,347,507 | +0.09(+0.65%) |
Dec 21, 2023 | 13.90 | 13.95 | 13.73 | 13.79 | 1,738,036 | +0.14(+1.02%) |
Dec 20, 2023 | 14.11 | 14.13 | 13.64 | 13.65 | 1,923,236 | -0.43(-3.04%) |
Dec 19, 2023 | 13.67 | 14.21 | 13.58 | 14.08 | 2,435,837 | +0.48(+3.52%) |
Dec 18, 2023 | 13.74 | 13.83 | 13.55 | 13.60 | 2,716,937 | +0.01(+0.07%) |
Dec 15, 2023 | 13.88 | 13.88 | 13.56 | 13.59 | 6,084,516 | -0.24(-1.73%) |
Dec 14, 2023 | 14.20 | 14.29 | 13.72 | 13.83 | 4,025,584 | -0.11(-0.79%) |
Dec 13, 2023 | 13.16 | 13.97 | 13.06 | 13.94 | 4,292,754 | +0.85(+6.47%) |
Dec 12, 2023 | 13.38 | 13.45 | 13.07 | 13.10 | 3,621,216 | -0.29(-2.16%) |
Dec 11, 2023 | 13.44 | 13.50 | 13.18 | 13.38 | 3,831,727 | -0.34(-2.47%) |
Dec 08, 2023 | 13.74 | 14.10 | 13.54 | 13.72 | 4,163,425 | -0.39(-2.75%) |
Dec 07, 2023 | 14.22 | 14.22 | 13.96 | 14.11 | 2,263,315 | +0.01(+0.07%) |
Dec 06, 2023 | 14.31 | 14.36 | 14.06 | 14.10 | 2,310,502 | -0.09(-0.63%) |
Dec 05, 2023 | 14.38 | 14.58 | 14.14 | 14.19 | 3,037,639 | -0.26(-1.83%) |
Dec 04, 2023 | 14.53 | 14.60 | 14.18 | 14.46 | 4,236,831 | -0.33(-2.22%) |
Dec 01, 2023 | 14.67 | 14.87 | 14.54 | 14.78 | 2,900,010 | +0.05(+0.34%) |
Nov 30, 2023 | 14.45 | 14.76 | 14.36 | 14.73 | 2,321,336 | +0.21(+1.44%) |
Nov 29, 2023 | 14.43 | 14.61 | 14.33 | 14.53 | 2,398,876 | +0.03(+0.21%) |
Nov 28, 2023 | 14.11 | 14.51 | 14.01 | 14.50 | 4,009,182 | +0.51(+3.63%) |
Nov 27, 2023 | 13.83 | 14.16 | 13.75 | 13.99 | 4,613,024 | +0.37(+2.70%) |
Nov 24, 2023 | 13.56 | 13.89 | 13.56 | 13.62 | 2,762,194 | +0.06(+0.44%) |
Nov 22, 2023 | 13.57 | 13.67 | 13.39 | 13.56 | 4,110,947 | +0.17(+1.26%) |
Nov 21, 2023 | 13.06 | 13.62 | 13.05 | 13.39 | 7,041,157 | +0.57(+4.42%) |
Nov 20, 2023 | 12.66 | 12.86 | 12.62 | 12.82 | 1,324,299 | +0.06(+0.47%) |
Nov 17, 2023 | 13.04 | 13.05 | 12.67 | 12.76 | 2,261,691 | -0.15(-1.16%) |
Nov 16, 2023 | 12.76 | 13.13 | 12.70 | 12.91 | 3,087,596 | +0.27(+2.12%) |
Nov 15, 2023 | 13.21 | 13.23 | 12.60 | 12.64 | 3,765,837 | -0.50(-3.79%) |
Nov 14, 2023 | 12.95 | 13.23 | 12.83 | 13.14 | 2,372,265 | +0.46(+3.61%) |
Nov 13, 2023 | 12.67 | 12.95 | 12.64 | 12.68 | 1,410,572 | -0.04(-0.31%) |
Nov 10, 2023 | 12.79 | 12.87 | 12.63 | 12.72 | 1,762,358 | -0.18(-1.39%) |
Nov 09, 2023 | 12.70 | 13.22 | 12.62 | 12.90 | 2,365,721 | +0.25(+1.97%) |
Nov 08, 2023 | 12.86 | 12.97 | 12.56 | 12.65 | 2,144,731 | -0.33(-2.53%) |
Nov 07, 2023 | 13.04 | 13.10 | 12.63 | 12.98 | 2,481,788 | -0.24(-1.81%) |
Nov 06, 2023 | 13.30 | 13.51 | 13.21 | 13.22 | 2,324,165 | -0.14(-1.04%) |
Nov 03, 2023 | 12.94 | 13.46 | 12.94 | 13.36 | 4,104,500 | +0.61(+4.76%) |
Nov 02, 2023 | 12.62 | 12.82 | 12.42 | 12.75 | 2,332,855 | +0.36(+2.89%) |
Nov 01, 2023 | 12.40 | 12.49 | 12.23 | 12.40 | 2,692,986 | +0.08(+0.65%) |
Oct 31, 2023 | 12.64 | 12.87 | 12.25 | 12.32 | 3,046,826 | -0.37(-2.90%) |
Oct 30, 2023 | 12.83 | 12.86 | 12.61 | 12.68 | 1,807,149 | -0.07(-0.55%) |
Oct 27, 2023 | 12.52 | 12.76 | 12.24 | 12.75 | 2,952,821 | +0.27(+2.15%) |
Oct 26, 2023 | 12.66 | 12.89 | 12.13 | 12.49 | 3,824,779 | -0.14(-1.10%) |
Oct 25, 2023 | 12.83 | 13.19 | 12.62 | 12.63 | 3,365,919 | -0.23(-1.78%) |
Oct 24, 2023 | 12.62 | 12.90 | 12.58 | 12.85 | 1,831,713 | +0.09(+0.70%) |
Oct 23, 2023 | 12.64 | 12.93 | 12.25 | 12.76 | 3,635,518 | +0.13(+1.02%) |
Oct 20, 2023 | 12.73 | 12.93 | 12.60 | 12.64 | 3,651,850 | +0.00(+0.00%) |
Oct 19, 2023 | 12.54 | 12.65 | 12.40 | 12.64 | 2,034,641 | +0.10(+0.79%) |
Oct 18, 2023 | 12.74 | 12.80 | 12.45 | 12.54 | 1,990,382 | +0.00(+0.00%) |
Oct 17, 2023 | 12.29 | 12.56 | 12.21 | 12.54 | 1,730,463 | +0.30(+2.44%) |
Oct 16, 2023 | 12.05 | 12.37 | 11.99 | 12.24 | 2,085,203 | +0.10(+0.82%) |
Oct 13, 2023 | 11.86 | 12.23 | 11.76 | 12.14 | 3,664,539 | +0.69(+6.00%) |
Oct 12, 2023 | 11.79 | 11.85 | 11.35 | 11.45 | 1,494,041 | -0.34(-2.87%) |
Oct 11, 2023 | 11.80 | 12.08 | 11.60 | 11.79 | 2,707,258 | +0.07(+0.59%) |
Oct 10, 2023 | 11.73 | 11.79 | 11.62 | 11.72 | 1,821,019 | +0.03(+0.26%) |
Oct 09, 2023 | 11.66 | 11.79 | 11.56 | 11.69 | 1,393,975 | +0.20(+1.73%) |
Oct 06, 2023 | 11.24 | 11.61 | 11.22 | 11.49 | 2,344,755 | +0.24(+2.12%) |
Oct 05, 2023 | 10.90 | 11.26 | 10.86 | 11.25 | 2,278,795 | +0.32(+2.91%) |
Oct 04, 2023 | 11.11 | 11.13 | 10.85 | 10.93 | 2,409,916 | -0.13(-1.17%) |
Oct 03, 2023 | 10.82 | 11.14 | 10.72 | 11.06 | 2,032,549 | +0.20(+1.83%) |
Oct 02, 2023 | 11.07 | 11.13 | 10.80 | 10.86 | 2,539,376 | -0.37(-3.28%) |
Sep 29, 2023 | 11.54 | 11.57 | 11.13 | 11.23 | 1,866,797 | -0.14(-1.22%) |
Sep 28, 2023 | 11.27 | 11.39 | 11.16 | 11.37 | 2,007,774 | +0.11(+0.97%) |
Sep 27, 2023 | 11.35 | 11.41 | 11.14 | 11.26 | 2,026,902 | -0.12(-1.05%) |
Sep 26, 2023 | 11.75 | 11.81 | 11.36 | 11.38 | 2,163,293 | -0.49(-4.11%) |
Sep 25, 2023 | 11.87 | 11.90 | 11.67 | 11.87 | 2,614,016 | -0.06(-0.50%) |
Sep 22, 2023 | 12.57 | 12.64 | 11.91 | 11.93 | 3,475,174 | -0.50(-4.00%) |
Sep 21, 2023 | 12.34 | 12.51 | 12.28 | 12.43 | 3,298,065 | -0.21(-1.65%) |
Sep 20, 2023 | 12.66 | 12.88 | 12.59 | 12.64 | 2,392,404 | +0.04(+0.32%) |
Sep 19, 2023 | 12.63 | 12.67 | 12.53 | 12.60 | 4,017,267 | +0.03(+0.24%) |
Sep 18, 2023 | 12.40 | 12.61 | 12.30 | 12.57 | 1,540,691 | +0.21(+1.69%) |
Sep 15, 2023 | 12.17 | 12.38 | 12.13 | 12.36 | 7,026,622 | +0.35(+2.90%) |
Sep 14, 2023 | 11.94 | 12.21 | 11.94 | 12.01 | 2,121,724 | +0.07(+0.58%) |
Sep 13, 2023 | 11.85 | 12.03 | 11.84 | 11.94 | 1,885,650 | +0.09(+0.80%) |
Sep 12, 2023 | 11.64 | 11.96 | 11.60 | 11.84 | 1,649,219 | +0.11(+0.93%) |
Sep 11, 2023 | 11.82 | 11.89 | 11.64 | 11.73 | 1,902,432 | +0.01(+0.08%) |
Sep 08, 2023 | 11.89 | 12.00 | 11.65 | 11.72 | 1,934,322 | -0.13(-1.09%) |
Sep 07, 2023 | 11.85 | 11.92 | 11.73 | 11.85 | 1,033,971 | +0.04(+0.34%) |
Sep 06, 2023 | 11.81 | 11.97 | 11.72 | 11.81 | 1,333,042 | -0.05(-0.42%) |
Sep 05, 2023 | 12.17 | 12.21 | 11.85 | 11.86 | 1,954,765 | -0.42(-3.40%) |
Sep 01, 2023 | 12.90 | 12.93 | 12.28 | 12.28 | 2,142,157 | -0.47(-3.66%) |
Aug 31, 2023 | 12.85 | 12.90 | 12.71 | 12.75 | 2,095,755 | -0.10(-0.77%) |
Aug 30, 2023 | 12.90 | 13.01 | 12.71 | 12.85 | 2,152,685 | +0.03(+0.23%) |
Aug 29, 2023 | 12.45 | 12.82 | 12.43 | 12.82 | 2,924,747 | +0.29(+2.30%) |
Aug 28, 2023 | 12.10 | 12.53 | 12.03 | 12.53 | 2,568,368 | +0.53(+4.38%) |
Aug 25, 2023 | 12.17 | 12.22 | 11.84 | 12.00 | 2,616,404 | -0.15(-1.23%) |
Aug 24, 2023 | 11.94 | 12.24 | 11.89 | 12.15 | 2,648,761 | +0.15(+1.24%) |
Aug 23, 2023 | 11.65 | 12.12 | 11.57 | 12.00 | 2,949,053 | +0.50(+4.31%) |
Aug 22, 2023 | 11.35 | 11.51 | 11.29 | 11.51 | 1,692,393 | +0.21(+1.85%) |
Aug 21, 2023 | 11.05 | 11.32 | 11.00 | 11.30 | 3,094,177 | +0.34(+3.08%) |
Aug 18, 2023 | 11.00 | 11.05 | 10.88 | 10.96 | 2,591,161 | -0.10(-0.90%) |
Aug 17, 2023 | 11.31 | 11.35 | 11.02 | 11.06 | 1,826,192 | -0.16(-1.42%) |
Aug 16, 2023 | 11.28 | 11.36 | 11.18 | 11.22 | 1,924,437 | -0.11(-0.96%) |
Aug 15, 2023 | 11.44 | 11.61 | 11.29 | 11.33 | 2,214,831 | -0.17(-1.47%) |
Aug 14, 2023 | 11.44 | 11.59 | 11.35 | 11.50 | 1,685,432 | -0.09(-0.77%) |
Aug 11, 2023 | 11.51 | 11.66 | 11.48 | 11.59 | 1,433,392 | +0.06(+0.52%) |
Aug 10, 2023 | 11.63 | 11.76 | 11.47 | 11.53 | 2,046,857 | +0.03(+0.26%) |
Aug 09, 2023 | 11.69 | 11.69 | 11.45 | 11.50 | 1,272,275 | -0.09(-0.77%) |
Aug 08, 2023 | 11.41 | 11.62 | 11.33 | 11.59 | 1,618,973 | +0.05(+0.43%) |
Aug 07, 2023 | 11.54 | 11.61 | 11.35 | 11.54 | 1,138,411 | -0.05(-0.43%) |
Aug 04, 2023 | 11.54 | 11.76 | 11.54 | 11.59 | 1,765,136 | +0.12(+1.04%) |
Aug 03, 2023 | 11.57 | 11.63 | 11.41 | 11.47 | 1,668,096 | -0.07(-0.60%) |
Aug 02, 2023 | 11.80 | 11.82 | 11.41 | 11.54 | 2,902,766 | -0.26(-2.19%) |
Aug 01, 2023 | 11.95 | 12.11 | 11.78 | 11.79 | 2,234,087 | -0.47(-3.81%) |
Jul 31, 2023 | 12.14 | 12.47 | 12.12 | 12.26 | 2,039,497 | +0.18(+1.48%) |
Jul 28, 2023 | 11.91 | 12.18 | 11.91 | 12.08 | 2,346,111 | +0.37(+3.14%) |
Jul 27, 2023 | 12.46 | 12.46 | 11.72 | 11.72 | 3,778,810 | -0.48(-3.91%) |
Jul 26, 2023 | 12.28 | 12.32 | 12.05 | 12.19 | 3,805,539 | -0.16(-1.29%) |
Jul 25, 2023 | 12.23 | 12.41 | 12.23 | 12.35 | 2,140,112 | +0.06(+0.48%) |
Jul 24, 2023 | 12.30 | 12.34 | 12.14 | 12.29 | 1,998,905 | -0.04(-0.32%) |
Jul 21, 2023 | 12.33 | 12.44 | 12.24 | 12.33 | 1,962,524 | -0.06(-0.48%) |
Jul 20, 2023 | 12.74 | 12.77 | 12.32 | 12.39 | 3,067,878 | -0.38(-2.95%) |
Jul 19, 2023 | 12.81 | 12.90 | 12.75 | 12.77 | 2,002,804 | -0.11(-0.85%) |
Jul 18, 2023 | 12.77 | 12.97 | 12.64 | 12.88 | 1,926,108 | +0.24(+1.88%) |
Jul 17, 2023 | 12.50 | 12.71 | 12.43 | 12.64 | 1,701,208 | +0.03(+0.24%) |
Jul 14, 2023 | 12.59 | 12.75 | 12.53 | 12.61 | 2,270,522 | +0.03(+0.24%) |
Jul 13, 2023 | 12.69 | 12.72 | 12.55 | 12.58 | 2,603,225 | -0.02(-0.16%) |
Jul 12, 2023 | 12.03 | 12.67 | 12.03 | 12.60 | 4,153,970 | +0.75(+6.37%) |
Jul 11, 2023 | 11.93 | 11.99 | 11.75 | 11.84 | 1,735,000 | -0.05(-0.42%) |
Jul 10, 2023 | 11.44 | 11.91 | 11.44 | 11.89 | 2,014,735 | +0.37(+3.19%) |
Jul 07, 2023 | 11.58 | 11.67 | 11.49 | 11.53 | 1,964,329 | +0.06(+0.52%) |
Jul 06, 2023 | 11.57 | 11.62 | 11.45 | 11.47 | 1,543,585 | -0.15(-1.28%) |
Jul 05, 2023 | 12.03 | 12.05 | 11.62 | 11.62 | 2,389,364 | -0.45(-3.70%) |
Jul 03, 2023 | 11.81 | 12.09 | 11.81 | 12.06 | 1,153,380 | +0.23(+1.93%) |
Jun 30, 2023 | 11.72 | 11.84 | 11.65 | 11.83 | 1,428,782 | +0.19(+1.62%) |
Jun 29, 2023 | 11.33 | 11.67 | 11.28 | 11.65 | 1,619,608 | +0.24(+2.09%) |
Jun 28, 2023 | 11.34 | 11.48 | 11.27 | 11.41 | 2,275,172 | -0.01(-0.09%) |
Jun 27, 2023 | 11.54 | 11.67 | 11.33 | 11.42 | 1,892,878 | -0.12(-1.03%) |
Jun 26, 2023 | 11.72 | 11.78 | 11.48 | 11.54 | 3,134,402 | -0.10(-0.85%) |
Jun 23, 2023 | 11.67 | 11.85 | 11.58 | 11.64 | 1,956,594 | +0.04(+0.34%) |
Jun 22, 2023 | 11.56 | 11.63 | 11.44 | 11.60 | 2,399,024 | -0.06(-0.51%) |
Jun 21, 2023 | 11.58 | 11.72 | 11.36 | 11.66 | 2,485,797 | +0.06(+0.51%) |
Jun 20, 2023 | 12.02 | 12.06 | 11.56 | 11.60 | 3,125,163 | -0.56(-4.58%) |
Jun 16, 2023 | 12.12 | 12.42 | 12.05 | 12.15 | 11,670,267 | +0.10(+0.82%) |
Jun 15, 2023 | 12.17 | 12.26 | 11.97 | 12.05 | 2,591,507 | -0.17(-1.38%) |
Jun 14, 2023 | 12.42 | 12.44 | 12.09 | 12.22 | 2,225,795 | -0.05(-0.44%) |
Jun 13, 2023 | 12.53 | 12.68 | 12.22 | 12.28 | 2,508,577 | -0.18(-1.43%) |
Jun 12, 2023 | 12.22 | 12.50 | 12.16 | 12.45 | 2,939,751 | +0.21(+1.70%) |
Jun 09, 2023 | 12.30 | 12.37 | 12.15 | 12.25 | 1,285,678 | -0.09(-0.72%) |
Jun 08, 2023 | 12.36 | 12.57 | 12.27 | 12.34 | 1,863,135 | +0.19(+1.55%) |
Jun 07, 2023 | 12.51 | 12.80 | 12.07 | 12.15 | 3,686,595 | -0.32(-2.54%) |
Jun 06, 2023 | 12.22 | 12.46 | 12.15 | 12.46 | 2,270,205 | +0.23(+1.86%) |
Jun 05, 2023 | 12.08 | 12.28 | 12.00 | 12.24 | 1,805,214 | +0.07(+0.57%) |
Jun 02, 2023 | 12.46 | 12.56 | 12.03 | 12.17 | 2,766,854 | -0.28(-2.23%) |