Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.47 | 12.57 | 12.33 | 12.56 | 4,994,808 | +0.08(+0.63%) |
May 30, 2024 | 12.51 | 12.56 | 12.44 | 12.48 | 2,279,845 | +0.03(+0.24%) |
May 29, 2024 | 12.40 | 12.54 | 12.39 | 12.45 | 3,546,177 | -0.06(-0.47%) |
May 28, 2024 | 12.62 | 12.65 | 12.43 | 12.51 | 2,736,458 | -0.10(-0.78%) |
May 24, 2024 | 12.58 | 12.70 | 12.56 | 12.61 | 2,126,018 | +0.06(+0.47%) |
May 23, 2024 | 12.70 | 12.70 | 12.49 | 12.55 | 2,612,306 | -0.14(-1.08%) |
May 22, 2024 | 12.71 | 12.75 | 12.60 | 12.69 | 1,988,341 | -0.02(-0.16%) |
May 21, 2024 | 12.78 | 12.83 | 12.66 | 12.71 | 1,988,573 | -0.11(-0.84%) |
May 20, 2024 | 12.89 | 12.92 | 12.74 | 12.81 | 2,334,580 | -0.08(-0.61%) |
May 17, 2024 | 12.93 | 12.97 | 12.82 | 12.89 | 1,784,977 | -0.05(-0.38%) |
May 16, 2024 | 12.98 | 13.03 | 12.89 | 12.94 | 2,473,400 | -0.08(-0.60%) |
May 15, 2024 | 13.01 | 13.07 | 12.83 | 13.02 | 2,741,220 | +0.00(+0.00%) |
May 14, 2024 | 13.15 | 13.20 | 12.91 | 13.02 | 2,521,487 | -0.10(-0.75%) |
May 13, 2024 | 13.09 | 13.24 | 13.06 | 13.12 | 1,529,810 | +0.07(+0.53%) |
May 10, 2024 | 13.10 | 13.14 | 13.01 | 13.05 | 2,439,317 | +0.01(+0.08%) |
May 09, 2024 | 13.15 | 13.22 | 12.98 | 13.04 | 2,000,126 | -0.08(-0.60%) |
May 08, 2024 | 13.18 | 13.19 | 13.05 | 13.12 | 2,080,773 | -0.06(-0.45%) |
May 07, 2024 | 13.16 | 13.25 | 13.11 | 13.18 | 2,628,396 | +0.12(+0.90%) |
May 06, 2024 | 13.25 | 13.34 | 12.99 | 13.06 | 3,064,216 | -0.06(-0.45%) |
May 03, 2024 | 12.86 | 13.17 | 12.85 | 13.12 | 4,131,506 | +0.36(+2.85%) |
May 02, 2024 | 12.97 | 13.00 | 12.74 | 12.75 | 3,441,118 | -0.09(-0.69%) |
May 01, 2024 | 13.23 | 13.26 | 12.81 | 12.84 | 3,457,311 | -0.34(-2.60%) |
Apr 30, 2024 | 13.18 | 13.27 | 13.04 | 13.19 | 4,184,190 | -0.07(-0.52%) |
Apr 29, 2024 | 13.20 | 13.34 | 13.14 | 13.26 | 3,908,276 | +0.04(+0.30%) |
Apr 26, 2024 | 13.05 | 13.39 | 13.04 | 13.22 | 3,905,019 | +0.18(+1.36%) |
Apr 25, 2024 | 13.59 | 13.67 | 12.74 | 13.04 | 7,827,982 | -0.29(-2.21%) |
Apr 24, 2024 | 13.10 | 13.41 | 13.05 | 13.33 | 5,841,257 | +0.19(+1.42%) |
Apr 23, 2024 | 13.03 | 13.24 | 13.03 | 13.15 | 3,535,101 | +0.10(+0.75%) |
Apr 22, 2024 | 12.82 | 13.08 | 12.76 | 13.05 | 3,942,113 | +0.27(+2.15%) |
Apr 19, 2024 | 12.68 | 12.79 | 12.63 | 12.77 | 3,700,419 | +0.09(+0.70%) |
Apr 18, 2024 | 12.63 | 12.75 | 12.52 | 12.69 | 3,256,916 | +0.13(+1.02%) |
Apr 17, 2024 | 12.58 | 12.67 | 12.49 | 12.56 | 2,713,448 | +0.10(+0.79%) |
Apr 16, 2024 | 12.61 | 12.63 | 12.43 | 12.46 | 2,979,277 | -0.14(-1.09%) |
Apr 15, 2024 | 12.93 | 12.95 | 12.54 | 12.60 | 4,114,844 | -0.34(-2.65%) |
Apr 12, 2024 | 13.00 | 13.12 | 12.88 | 12.94 | 5,179,742 | -0.11(-0.83%) |
Apr 11, 2024 | 13.20 | 13.20 | 12.99 | 13.05 | 2,900,836 | -0.07(-0.52%) |
Apr 10, 2024 | 13.20 | 13.30 | 13.07 | 13.12 | 2,896,970 | -0.24(-1.76%) |
Apr 09, 2024 | 13.23 | 13.37 | 13.12 | 13.35 | 2,916,110 | +0.13(+0.96%) |
Apr 08, 2024 | 13.29 | 13.42 | 13.16 | 13.23 | 3,493,062 | -0.02(-0.15%) |
Apr 05, 2024 | 13.22 | 13.27 | 13.12 | 13.25 | 2,407,483 | +0.06(+0.45%) |
Apr 04, 2024 | 13.56 | 13.56 | 13.16 | 13.19 | 3,018,721 | -0.26(-1.90%) |
Apr 03, 2024 | 13.49 | 13.57 | 13.35 | 13.44 | 3,367,012 | -0.05(-0.36%) |
Apr 02, 2024 | 13.41 | 13.50 | 13.35 | 13.49 | 2,919,545 | +0.01(+0.07%) |
Apr 01, 2024 | 13.67 | 13.69 | 13.47 | 13.48 | 2,700,550 | -0.24(-1.72%) |
Mar 28, 2024 | 13.48 | 13.64 | 13.63 | 13.72 | 4,109,210 | +0.26(+1.97%) |
Mar 27, 2024 | 13.46 | 13.57 | 13.40 | 13.45 | 4,724,272 | +0.04(+0.29%) |
Mar 26, 2024 | 13.48 | 13.56 | 13.39 | 13.41 | 2,364,341 | -0.01(-0.07%) |
Mar 25, 2024 | 13.47 | 13.56 | 13.41 | 13.42 | 2,474,639 | -0.04(-0.29%) |
Mar 22, 2024 | 13.56 | 13.66 | 13.42 | 13.46 | 2,585,720 | -0.11(-0.80%) |
Mar 21, 2024 | 13.46 | 13.65 | 13.46 | 13.57 | 3,548,916 | +0.11(+0.80%) |
Mar 20, 2024 | 13.19 | 13.47 | 13.12 | 13.46 | 3,020,937 | +0.25(+1.86%) |
Mar 19, 2024 | 13.29 | 13.41 | 13.11 | 13.22 | 3,670,913 | -0.08(-0.59%) |
Mar 18, 2024 | 13.18 | 13.37 | 13.13 | 13.29 | 4,954,070 | +0.07(+0.52%) |
Mar 15, 2024 | 12.97 | 13.28 | 12.93 | 13.23 | 9,900,873 | +0.16(+1.20%) |
Mar 14, 2024 | 13.11 | 13.16 | 12.89 | 13.07 | 5,780,752 | +0.00(+0.04%) |
Mar 13, 2024 | 13.33 | 13.37 | 12.99 | 13.06 | 6,500,034 | -0.25(-1.88%) |
Mar 12, 2024 | 13.59 | 13.67 | 13.27 | 13.31 | 4,889,932 | -0.24(-1.78%) |
Mar 11, 2024 | 13.54 | 13.65 | 13.39 | 13.56 | 3,405,030 | +0.02(+0.14%) |
Mar 08, 2024 | 13.62 | 13.68 | 13.46 | 13.54 | 3,044,342 | -0.05(-0.35%) |
Mar 07, 2024 | 13.35 | 13.60 | 13.25 | 13.58 | 4,040,539 | +0.32(+2.40%) |
Mar 06, 2024 | 13.30 | 13.43 | 13.22 | 13.27 | 2,775,625 | +0.02(+0.14%) |
Mar 05, 2024 | 13.30 | 13.45 | 13.17 | 13.25 | 3,299,732 | -0.13(-0.94%) |
Mar 04, 2024 | 13.03 | 13.40 | 13.02 | 13.37 | 5,354,373 | +0.37(+2.82%) |
Mar 01, 2024 | 12.94 | 13.04 | 12.81 | 13.01 | 3,103,783 | +0.08(+0.60%) |
Feb 29, 2024 | 12.77 | 13.00 | 12.77 | 12.93 | 5,433,854 | +0.26(+2.05%) |
Feb 28, 2024 | 12.39 | 12.71 | 12.37 | 12.67 | 3,063,755 | +0.21(+1.70%) |
Feb 27, 2024 | 12.36 | 12.49 | 12.28 | 12.46 | 4,291,836 | +0.12(+0.94%) |
Feb 26, 2024 | 12.44 | 12.49 | 12.29 | 12.34 | 3,173,645 | -0.15(-1.23%) |
Feb 23, 2024 | 12.55 | 12.65 | 12.47 | 12.49 | 5,571,540 | +0.01(+0.08%) |
Feb 22, 2024 | 12.45 | 12.52 | 12.27 | 12.49 | 4,252,014 | +0.04(+0.31%) |
Feb 21, 2024 | 12.40 | 12.52 | 12.35 | 12.45 | 4,222,812 | -0.01(-0.08%) |
Feb 20, 2024 | 12.19 | 12.47 | 11.99 | 12.46 | 5,566,223 | +0.13(+1.02%) |
Feb 16, 2024 | 12.56 | 12.57 | 12.32 | 12.33 | 8,101,789 | -0.28(-2.22%) |
Feb 15, 2024 | 12.41 | 12.67 | 12.31 | 12.61 | 4,184,219 | +0.27(+2.19%) |
Feb 14, 2024 | 12.25 | 12.43 | 12.25 | 12.34 | 4,281,817 | +0.18(+1.51%) |
Feb 13, 2024 | 11.97 | 12.25 | 11.96 | 12.16 | 5,359,676 | +0.02(+0.16%) |
Feb 12, 2024 | 12.02 | 12.20 | 11.97 | 12.14 | 10,692,519 | +0.12(+0.96%) |
Feb 09, 2024 | 11.64 | 12.04 | 11.56 | 12.02 | 5,423,262 | +0.38(+3.23%) |
Feb 08, 2024 | 11.44 | 11.76 | 11.42 | 11.65 | 6,707,052 | +0.23(+2.03%) |
Feb 07, 2024 | 12.13 | 12.33 | 11.21 | 11.42 | 8,779,392 | -0.67(-5.58%) |
Feb 06, 2024 | 11.97 | 12.24 | 11.93 | 12.09 | 6,523,049 | +0.13(+1.13%) |
Feb 05, 2024 | 12.08 | 12.14 | 11.92 | 11.96 | 6,037,183 | -0.20(-1.67%) |
Feb 02, 2024 | 12.24 | 12.25 | 12.10 | 12.16 | 4,909,738 | -0.12(-0.94%) |
Feb 01, 2024 | 12.12 | 12.32 | 12.11 | 12.27 | 7,374,839 | +0.15(+1.27%) |
Jan 31, 2024 | 12.36 | 12.41 | 12.11 | 12.12 | 8,412,003 | -0.24(-1.95%) |
Jan 30, 2024 | 12.13 | 12.46 | 12.11 | 12.36 | 7,165,927 | +0.20(+1.67%) |
Jan 29, 2024 | 12.01 | 12.25 | 11.93 | 12.16 | 6,676,099 | +0.13(+1.12%) |
Jan 26, 2024 | 12.10 | 12.14 | 12.02 | 12.02 | 2,647,204 | -0.03(-0.24%) |
Jan 25, 2024 | 11.96 | 12.11 | 11.92 | 12.05 | 4,269,620 | +0.14(+1.21%) |
Jan 24, 2024 | 12.06 | 12.13 | 11.89 | 11.91 | 2,770,148 | -0.04(-0.32%) |
Jan 23, 2024 | 11.77 | 11.99 | 11.76 | 11.95 | 3,519,585 | +0.20(+1.72%) |
Jan 22, 2024 | 11.73 | 11.80 | 11.68 | 11.74 | 4,174,455 | +0.11(+0.91%) |
Jan 19, 2024 | 11.56 | 11.65 | 11.51 | 11.64 | 3,154,258 | +0.11(+0.92%) |
Jan 18, 2024 | 11.62 | 11.74 | 11.47 | 11.53 | 4,140,710 | -0.09(-0.75%) |
Jan 17, 2024 | 11.67 | 11.83 | 11.54 | 11.62 | 3,929,322 | -0.17(-1.47%) |
Jan 16, 2024 | 11.67 | 11.82 | 11.56 | 11.79 | 5,097,813 | +0.04(+0.33%) |
Jan 12, 2024 | 11.66 | 11.81 | 11.65 | 11.75 | 3,614,531 | +0.14(+1.16%) |
Jan 11, 2024 | 11.69 | 11.69 | 11.45 | 11.62 | 5,785,138 | -0.06(-0.50%) |
Jan 10, 2024 | 11.71 | 11.80 | 11.66 | 11.68 | 4,404,861 | -0.04(-0.33%) |
Jan 09, 2024 | 11.84 | 11.92 | 11.62 | 11.71 | 5,662,651 | -0.15(-1.30%) |
Jan 08, 2024 | 11.53 | 11.87 | 11.49 | 11.87 | 5,308,343 | +0.34(+2.93%) |
Jan 05, 2024 | 11.35 | 11.60 | 11.32 | 11.53 | 6,049,634 | +0.20(+1.79%) |
Jan 04, 2024 | 11.23 | 11.47 | 11.20 | 11.33 | 4,955,537 | -0.08(-0.68%) |
Jan 03, 2024 | 11.59 | 11.64 | 11.38 | 11.41 | 5,470,825 | -0.29(-2.47%) |
Jan 02, 2024 | 11.41 | 11.71 | 11.40 | 11.69 | 5,323,070 | +0.20(+1.76%) |
Dec 29, 2023 | 11.50 | 11.54 | 11.42 | 11.49 | 3,500,717 | -0.02(-0.17%) |
Dec 28, 2023 | 11.33 | 11.52 | 11.33 | 11.51 | 3,870,890 | +0.18(+1.62%) |
Dec 27, 2023 | 11.33 | 11.43 | 11.25 | 11.33 | 3,769,068 | +0.00(+0.00%) |
Dec 26, 2023 | 11.40 | 11.42 | 11.32 | 11.33 | 3,648,466 | -0.09(-0.76%) |
Dec 22, 2023 | 11.45 | 11.54 | 11.41 | 11.42 | 3,775,155 | -0.04(-0.34%) |
Dec 21, 2023 | 11.59 | 11.62 | 11.41 | 11.45 | 5,311,499 | -0.05(-0.42%) |
Dec 20, 2023 | 11.64 | 11.72 | 11.49 | 11.50 | 4,316,286 | -0.18(-1.57%) |
Dec 19, 2023 | 11.51 | 11.71 | 11.39 | 11.69 | 4,965,103 | +0.18(+1.55%) |
Dec 18, 2023 | 11.37 | 11.53 | 11.30 | 11.51 | 6,293,277 | +0.20(+1.76%) |
Dec 15, 2023 | 11.37 | 11.44 | 11.29 | 11.31 | 8,968,676 | -0.14(-1.24%) |
Dec 14, 2023 | 11.51 | 11.72 | 11.41 | 11.45 | 5,525,716 | +0.08(+0.67%) |
Dec 13, 2023 | 11.21 | 11.46 | 11.19 | 11.37 | 9,219,098 | +0.14(+1.26%) |
Dec 12, 2023 | 11.20 | 11.29 | 11.09 | 11.23 | 5,601,919 | +0.02(+0.17%) |
Dec 11, 2023 | 11.26 | 11.30 | 11.21 | 11.21 | 3,107,306 | -0.08(-0.67%) |
Dec 08, 2023 | 11.19 | 11.34 | 11.14 | 11.29 | 4,401,247 | +0.10(+0.93%) |
Dec 07, 2023 | 11.15 | 11.33 | 11.09 | 11.19 | 6,043,534 | +0.02(+0.17%) |
Dec 06, 2023 | 10.97 | 11.28 | 10.96 | 11.17 | 4,942,211 | +0.25(+2.25%) |
Dec 05, 2023 | 11.01 | 11.11 | 10.90 | 10.92 | 4,851,719 | -0.09(-0.77%) |
Dec 04, 2023 | 11.01 | 11.21 | 10.98 | 11.01 | 5,247,843 | -0.02(-0.17%) |
Dec 01, 2023 | 11.02 | 11.05 | 10.92 | 11.02 | 6,558,040 | +0.03(+0.26%) |
Nov 30, 2023 | 11.07 | 11.15 | 10.93 | 11.00 | 7,135,632 | -0.08(-0.68%) |
Nov 29, 2023 | 11.54 | 11.54 | 11.04 | 11.07 | 6,948,428 | -0.39(-3.38%) |
Nov 28, 2023 | 11.42 | 11.53 | 11.36 | 11.46 | 2,887,341 | +0.04(+0.33%) |
Nov 27, 2023 | 11.37 | 11.47 | 11.32 | 11.42 | 3,531,504 | +0.02(+0.17%) |
Nov 24, 2023 | 11.32 | 11.45 | 11.22 | 11.40 | 1,506,633 | +0.11(+1.01%) |
Nov 22, 2023 | 11.25 | 11.32 | 11.18 | 11.29 | 3,187,586 | +0.03(+0.25%) |
Nov 21, 2023 | 11.28 | 11.39 | 11.24 | 11.26 | 4,182,472 | -0.07(-0.58%) |
Nov 20, 2023 | 11.36 | 11.37 | 11.21 | 11.33 | 4,454,006 | -0.04(-0.33%) |
Nov 17, 2023 | 11.37 | 11.48 | 11.33 | 11.37 | 3,546,680 | +0.02(+0.17%) |
Nov 16, 2023 | 11.49 | 11.56 | 11.27 | 11.35 | 3,775,907 | -0.17(-1.48%) |
Nov 15, 2023 | 11.31 | 11.57 | 11.28 | 11.52 | 3,512,972 | +0.21(+1.84%) |
Nov 14, 2023 | 11.37 | 11.43 | 11.26 | 11.31 | 3,334,581 | +0.12(+1.10%) |
Nov 13, 2023 | 11.10 | 11.23 | 11.07 | 11.19 | 4,296,149 | +0.08(+0.68%) |
Nov 10, 2023 | 11.06 | 11.14 | 11.00 | 11.11 | 2,511,935 | +0.06(+0.51%) |
Nov 09, 2023 | 11.11 | 11.16 | 11.04 | 11.05 | 4,708,125 | -0.05(-0.43%) |
Nov 08, 2023 | 11.04 | 11.21 | 11.04 | 11.10 | 5,593,022 | +0.02(+0.17%) |
Nov 07, 2023 | 11.06 | 11.16 | 11.02 | 11.08 | 5,434,039 | +0.04(+0.34%) |
Nov 06, 2023 | 11.14 | 11.19 | 11.04 | 11.04 | 5,536,352 | -0.06(-0.51%) |
Nov 03, 2023 | 11.16 | 11.30 | 11.10 | 11.10 | 7,707,106 | +0.07(+0.60%) |
Nov 02, 2023 | 10.93 | 11.03 | 10.77 | 11.03 | 3,977,013 | +0.26(+2.37%) |
Nov 01, 2023 | 10.71 | 10.89 | 10.65 | 10.78 | 4,045,881 | +0.10(+0.97%) |
Oct 31, 2023 | 10.39 | 10.75 | 10.38 | 10.67 | 5,478,536 | +0.30(+2.92%) |
Oct 30, 2023 | 10.87 | 10.95 | 10.32 | 10.37 | 10,904,926 | -0.37(-3.43%) |
Oct 27, 2023 | 11.09 | 11.25 | 10.58 | 10.74 | 9,634,265 | -0.29(-2.66%) |
Oct 26, 2023 | 12.05 | 12.05 | 10.75 | 11.03 | 14,309,641 | -1.19(-9.74%) |
Oct 25, 2023 | 12.41 | 12.50 | 12.05 | 12.23 | 6,176,666 | -0.33(-2.64%) |
Oct 24, 2023 | 12.58 | 12.76 | 12.49 | 12.56 | 6,507,490 | +0.03(+0.23%) |
Oct 23, 2023 | 12.43 | 12.64 | 12.39 | 12.53 | 4,618,594 | +0.03(+0.23%) |
Oct 20, 2023 | 12.48 | 12.59 | 12.43 | 12.50 | 3,476,524 | -0.02(-0.15%) |
Oct 19, 2023 | 12.50 | 12.72 | 12.48 | 12.52 | 4,263,399 | -0.01(-0.08%) |
Oct 18, 2023 | 12.57 | 12.66 | 12.48 | 12.53 | 3,640,272 | -0.11(-0.90%) |
Oct 17, 2023 | 12.51 | 12.68 | 12.50 | 12.64 | 3,620,370 | +0.15(+1.21%) |
Oct 16, 2023 | 12.48 | 12.63 | 12.47 | 12.49 | 3,342,599 | +0.06(+0.46%) |
Oct 13, 2023 | 12.38 | 12.56 | 12.35 | 12.43 | 4,915,417 | +0.06(+0.46%) |
Oct 12, 2023 | 12.56 | 12.58 | 12.32 | 12.38 | 7,515,395 | -0.03(-0.23%) |
Oct 11, 2023 | 12.39 | 12.55 | 12.34 | 12.40 | 3,705,838 | +0.04(+0.31%) |
Oct 10, 2023 | 12.44 | 12.52 | 12.31 | 12.37 | 4,303,357 | -0.08(-0.61%) |
Oct 09, 2023 | 12.44 | 12.58 | 12.35 | 12.44 | 3,150,520 | -0.03(-0.23%) |
Oct 06, 2023 | 12.40 | 12.61 | 12.38 | 12.47 | 3,723,519 | +0.08(+0.61%) |
Oct 05, 2023 | 12.43 | 12.56 | 12.36 | 12.40 | 2,864,815 | -0.08(-0.61%) |
Oct 04, 2023 | 12.32 | 12.48 | 12.23 | 12.47 | 5,002,517 | +0.22(+1.77%) |
Oct 03, 2023 | 12.35 | 12.53 | 12.16 | 12.25 | 4,390,040 | -0.16(-1.29%) |
Oct 02, 2023 | 12.43 | 12.54 | 12.23 | 12.41 | 4,987,971 | -0.05(-0.38%) |
Sep 29, 2023 | 12.75 | 12.79 | 12.44 | 12.46 | 5,591,116 | -0.26(-2.01%) |
Sep 28, 2023 | 12.35 | 12.80 | 12.35 | 12.72 | 8,099,872 | +0.36(+2.91%) |
Sep 27, 2023 | 12.27 | 12.42 | 12.20 | 12.36 | 4,792,230 | +0.09(+0.77%) |
Sep 26, 2023 | 12.40 | 12.48 | 12.26 | 12.26 | 5,546,341 | -0.18(-1.44%) |
Sep 25, 2023 | 12.28 | 12.47 | 12.40 | 12.44 | 4,132,701 | +0.10(+0.84%) |
Sep 22, 2023 | 12.28 | 12.41 | 12.26 | 12.34 | 5,525,874 | +0.11(+0.93%) |
Sep 21, 2023 | 12.19 | 12.31 | 12.15 | 12.23 | 4,327,390 | -0.03(-0.23%) |
Sep 20, 2023 | 12.12 | 12.31 | 12.08 | 12.25 | 4,803,918 | +0.20(+1.65%) |
Sep 19, 2023 | 12.03 | 12.17 | 11.99 | 12.06 | 3,493,939 | +0.06(+0.47%) |
Sep 18, 2023 | 11.93 | 12.02 | 11.85 | 12.00 | 2,779,636 | +0.06(+0.48%) |
Sep 15, 2023 | 11.98 | 12.13 | 11.91 | 11.94 | 7,520,087 | -0.09(-0.71%) |
Sep 14, 2023 | 11.87 | 12.06 | 11.84 | 12.03 | 3,450,747 | +0.26(+2.21%) |
Sep 13, 2023 | 12.13 | 12.15 | 11.75 | 11.77 | 5,258,545 | -0.34(-2.84%) |
Sep 12, 2023 | 11.94 | 12.23 | 11.93 | 12.11 | 5,920,413 | +0.17(+1.40%) |
Sep 11, 2023 | 11.91 | 12.06 | 11.87 | 11.94 | 6,259,525 | +0.08(+0.70%) |
Sep 08, 2023 | 11.78 | 11.93 | 11.76 | 11.86 | 6,851,505 | +0.11(+0.95%) |
Sep 07, 2023 | 11.70 | 11.85 | 11.66 | 11.75 | 9,619,900 | +0.01(+0.08%) |
Sep 06, 2023 | 11.57 | 11.81 | 11.55 | 11.74 | 7,195,489 | +0.12(+1.04%) |
Sep 05, 2023 | 11.51 | 11.66 | 11.38 | 11.62 | 7,216,766 | +0.03(+0.24%) |
Sep 01, 2023 | 11.52 | 11.66 | 11.52 | 11.59 | 2,603,393 | +0.13(+1.13%) |
Aug 31, 2023 | 11.43 | 11.49 | 11.36 | 11.46 | 2,842,420 | +0.06(+0.57%) |
Aug 30, 2023 | 11.36 | 11.41 | 11.32 | 11.40 | 2,509,290 | +0.05(+0.41%) |
Aug 29, 2023 | 11.33 | 11.43 | 11.28 | 11.35 | 3,901,163 | +0.06(+0.49%) |
Aug 28, 2023 | 11.12 | 11.31 | 11.12 | 11.29 | 2,359,824 | +0.22(+2.01%) |
Aug 25, 2023 | 11.13 | 11.17 | 11.02 | 11.07 | 2,158,286 | +0.01(+0.08%) |
Aug 24, 2023 | 11.05 | 11.20 | 10.99 | 11.06 | 4,543,221 | +0.00(+0.00%) |
Aug 23, 2023 | 10.99 | 11.06 | 10.96 | 11.06 | 2,084,198 | +0.09(+0.85%) |
Aug 22, 2023 | 10.89 | 10.98 | 10.86 | 10.97 | 2,434,212 | +0.12(+1.11%) |
Aug 21, 2023 | 10.89 | 10.95 | 10.77 | 10.85 | 2,251,204 | -0.07(-0.68%) |
Aug 18, 2023 | 10.74 | 10.95 | 10.73 | 10.92 | 5,291,395 | +0.09(+0.86%) |
Aug 17, 2023 | 10.85 | 10.93 | 10.76 | 10.83 | 2,954,681 | +0.01(+0.09%) |
Aug 16, 2023 | 10.78 | 10.92 | 10.74 | 10.82 | 3,651,638 | +0.04(+0.34%) |
Aug 15, 2023 | 10.70 | 10.84 | 10.68 | 10.78 | 4,865,096 | +0.02(+0.17%) |
Aug 14, 2023 | 10.99 | 10.99 | 10.72 | 10.76 | 4,034,323 | -0.26(-2.36%) |
Aug 11, 2023 | 11.06 | 11.12 | 10.99 | 11.02 | 2,928,007 | -0.14(-1.25%) |
Aug 10, 2023 | 11.01 | 11.42 | 10.98 | 11.16 | 6,705,304 | +0.20(+1.86%) |
Aug 09, 2023 | 10.90 | 11.01 | 10.88 | 10.96 | 4,145,760 | +0.08(+0.77%) |
Aug 08, 2023 | 10.94 | 10.97 | 10.85 | 10.88 | 5,540,446 | -0.20(-1.84%) |
Aug 07, 2023 | 11.14 | 11.18 | 11.01 | 11.08 | 4,505,134 | +0.00(+0.00%) |
Aug 04, 2023 | 11.06 | 11.15 | 11.02 | 11.08 | 3,355,430 | +0.05(+0.42%) |
Aug 03, 2023 | 11.07 | 11.13 | 10.91 | 11.03 | 3,935,143 | -0.09(-0.83%) |
Aug 02, 2023 | 11.15 | 11.15 | 10.95 | 11.13 | 4,064,043 | -0.14(-1.24%) |
Aug 01, 2023 | 11.26 | 11.30 | 11.08 | 11.27 | 3,511,432 | -0.04(-0.33%) |
Jul 31, 2023 | 11.14 | 11.37 | 11.14 | 11.30 | 6,097,445 | +0.17(+1.50%) |
Jul 28, 2023 | 11.59 | 11.60 | 11.11 | 11.14 | 9,173,861 | -0.32(-2.76%) |
Jul 27, 2023 | 11.97 | 12.38 | 11.33 | 11.45 | 13,183,819 | -0.09(-0.80%) |
Jul 26, 2023 | 11.53 | 11.71 | 11.42 | 11.54 | 5,256,727 | -0.04(-0.32%) |
Jul 25, 2023 | 11.70 | 11.72 | 11.53 | 11.58 | 4,822,679 | -0.13(-1.11%) |
Jul 24, 2023 | 11.34 | 11.75 | 11.33 | 11.71 | 5,215,429 | +0.40(+3.53%) |
Jul 21, 2023 | 11.41 | 11.41 | 11.26 | 11.31 | 3,527,700 | -0.07(-0.57%) |
Jul 20, 2023 | 11.41 | 11.49 | 11.34 | 11.38 | 4,141,962 | -0.06(-0.57%) |
Jul 19, 2023 | 11.35 | 11.49 | 11.29 | 11.44 | 5,836,688 | +0.17(+1.48%) |
Jul 18, 2023 | 11.19 | 11.35 | 11.16 | 11.28 | 2,578,850 | +0.09(+0.83%) |
Jul 17, 2023 | 11.15 | 11.26 | 11.15 | 11.18 | 2,294,512 | -0.04(-0.33%) |
Jul 14, 2023 | 11.35 | 11.35 | 11.07 | 11.22 | 3,501,248 | -0.14(-1.23%) |
Jul 13, 2023 | 11.07 | 11.41 | 11.06 | 11.36 | 5,625,576 | +0.32(+2.94%) |
Jul 12, 2023 | 11.09 | 11.14 | 11.00 | 11.03 | 2,813,388 | +0.06(+0.59%) |
Jul 11, 2023 | 10.85 | 11.02 | 10.83 | 10.97 | 2,919,817 | +0.17(+1.55%) |
Jul 10, 2023 | 10.68 | 10.84 | 10.63 | 10.80 | 4,045,431 | +0.09(+0.87%) |
Jul 07, 2023 | 10.50 | 10.76 | 10.47 | 10.71 | 6,043,272 | +0.20(+1.94%) |
Jul 06, 2023 | 10.76 | 10.76 | 10.47 | 10.50 | 5,692,158 | -0.33(-3.08%) |
Jul 05, 2023 | 10.83 | 10.89 | 10.76 | 10.84 | 4,070,928 | -0.04(-0.34%) |
Jul 03, 2023 | 10.89 | 11.01 | 10.86 | 10.88 | 2,108,085 | -0.01(-0.08%) |
Jun 30, 2023 | 10.85 | 10.89 | 10.78 | 10.89 | 3,146,716 | +0.10(+0.95%) |
Jun 29, 2023 | 10.76 | 10.81 | 10.70 | 10.78 | 2,849,558 | +0.12(+1.13%) |
Jun 28, 2023 | 10.67 | 10.67 | 10.50 | 10.66 | 3,814,923 | -0.04(-0.35%) |
Jun 27, 2023 | 10.50 | 10.72 | 10.45 | 10.70 | 3,955,152 | +0.23(+2.22%) |
Jun 26, 2023 | 10.51 | 10.59 | 10.42 | 10.47 | 4,795,121 | -0.06(-0.62%) |
Jun 23, 2023 | 10.55 | 10.57 | 10.44 | 10.53 | 5,744,355 | -0.06(-0.53%) |
Jun 22, 2023 | 10.64 | 10.67 | 10.47 | 10.59 | 4,172,653 | -0.09(-0.87%) |
Jun 21, 2023 | 10.77 | 10.82 | 10.66 | 10.68 | 5,307,813 | -0.14(-1.29%) |
Jun 20, 2023 | 10.67 | 10.92 | 10.65 | 10.82 | 7,972,536 | +0.10(+0.95%) |
Jun 16, 2023 | 10.77 | 10.81 | 10.63 | 10.72 | 21,303,580 | -0.07(-0.69%) |