Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 10.65 | 10.72 | 10.26 | 10.39 | 2,087,676 | -0.19(-1.80%) |
Jun 27, 2024 | 10.62 | 10.66 | 10.46 | 10.58 | 1,315,713 | -0.05(-0.47%) |
Jun 26, 2024 | 10.80 | 10.94 | 10.62 | 10.63 | 1,643,024 | -0.22(-2.03%) |
Jun 25, 2024 | 11.18 | 11.18 | 10.84 | 10.85 | 1,529,974 | -0.33(-2.95%) |
Jun 24, 2024 | 11.20 | 11.31 | 11.03 | 11.18 | 2,174,587 | +0.00(+0.00%) |
Jun 21, 2024 | 11.30 | 11.51 | 11.14 | 11.18 | 2,037,669 | -0.17(-1.50%) |
Jun 20, 2024 | 11.35 | 11.93 | 11.29 | 11.35 | 3,472,929 | -0.11(-0.96%) |
Jun 18, 2024 | 11.22 | 11.65 | 11.16 | 11.46 | 3,008,307 | +0.27(+2.41%) |
Jun 17, 2024 | 10.89 | 11.20 | 10.82 | 11.19 | 1,622,225 | +0.22(+2.01%) |
Jun 14, 2024 | 11.11 | 11.20 | 10.90 | 10.97 | 2,220,129 | -0.25(-2.23%) |
Jun 13, 2024 | 11.37 | 11.51 | 11.13 | 11.22 | 2,430,863 | -0.11(-0.97%) |
Jun 12, 2024 | 11.81 | 11.95 | 11.33 | 11.33 | 2,528,653 | -0.37(-3.16%) |
Jun 11, 2024 | 11.36 | 11.73 | 11.27 | 11.70 | 2,228,228 | +0.26(+2.27%) |
Jun 10, 2024 | 11.04 | 11.53 | 10.95 | 11.44 | 2,876,848 | +0.21(+1.87%) |
Jun 07, 2024 | 11.29 | 11.54 | 11.12 | 11.23 | 2,306,541 | -0.20(-1.75%) |
Jun 06, 2024 | 11.19 | 11.46 | 11.05 | 11.43 | 2,160,974 | +0.19(+1.69%) |
Jun 05, 2024 | 10.91 | 11.27 | 10.66 | 11.24 | 4,044,767 | +0.38(+3.50%) |
Jun 04, 2024 | 10.31 | 10.87 | 10.31 | 10.86 | 2,175,807 | +0.47(+4.52%) |
Jun 03, 2024 | 10.44 | 10.44 | 10.06 | 10.39 | 2,235,782 | +0.09(+0.87%) |
May 31, 2024 | 10.23 | 10.40 | 9.980 | 10.30 | 2,008,890 | +0.11(+1.08%) |
May 30, 2024 | 10.25 | 10.59 | 10.18 | 10.19 | 2,687,148 | -0.06(-0.59%) |
May 29, 2024 | 10.58 | 10.66 | 10.22 | 10.25 | 3,121,199 | -0.57(-5.27%) |
May 28, 2024 | 10.83 | 11.02 | 10.72 | 10.82 | 1,464,131 | +0.07(+0.65%) |
May 24, 2024 | 10.93 | 11.16 | 10.75 | 10.75 | 1,426,257 | -0.11(-1.01%) |
May 23, 2024 | 11.28 | 11.40 | 10.74 | 10.86 | 2,341,627 | -0.42(-3.72%) |
May 22, 2024 | 11.14 | 11.49 | 11.01 | 11.28 | 2,199,046 | +0.05(+0.45%) |
May 21, 2024 | 10.85 | 11.28 | 10.81 | 11.23 | 1,723,830 | +0.33(+3.03%) |
May 20, 2024 | 10.85 | 11.02 | 10.71 | 10.90 | 1,893,415 | +0.01(+0.09%) |
May 17, 2024 | 11.00 | 11.06 | 10.72 | 10.89 | 1,309,183 | -0.19(-1.71%) |
May 16, 2024 | 11.22 | 11.41 | 11.01 | 11.08 | 925,987 | -0.13(-1.16%) |
May 15, 2024 | 11.37 | 11.40 | 11.01 | 11.21 | 1,447,697 | -0.06(-0.53%) |
May 14, 2024 | 11.01 | 11.37 | 10.89 | 11.27 | 3,028,677 | +0.40(+3.68%) |
May 13, 2024 | 10.84 | 11.67 | 10.79 | 10.87 | 2,616,700 | +0.24(+2.26%) |
May 10, 2024 | 10.60 | 10.86 | 10.56 | 10.63 | 1,422,227 | +0.05(+0.47%) |
May 09, 2024 | 10.48 | 10.72 | 10.24 | 10.58 | 2,164,945 | +0.27(+2.62%) |
May 08, 2024 | 9.900 | 10.35 | 9.820 | 10.31 | 3,082,944 | +0.25(+2.49%) |
May 07, 2024 | 9.730 | 10.07 | 9.620 | 10.06 | 1,541,333 | +0.34(+3.50%) |
May 06, 2024 | 9.670 | 10.07 | 9.515 | 9.720 | 2,689,078 | +0.14(+1.46%) |
May 03, 2024 | 9.650 | 9.840 | 9.165 | 9.580 | 3,307,581 | +0.20(+2.13%) |
May 02, 2024 | 9.560 | 10.17 | 9.150 | 9.380 | 4,363,417 | +0.70(+8.06%) |
May 01, 2024 | 8.560 | 8.905 | 8.540 | 8.680 | 2,316,310 | +0.03(+0.35%) |
Apr 30, 2024 | 8.730 | 8.930 | 8.630 | 8.650 | 1,505,093 | -0.23(-2.59%) |
Apr 29, 2024 | 8.880 | 9.110 | 8.710 | 8.880 | 1,670,966 | +0.07(+0.79%) |
Apr 26, 2024 | 8.800 | 9.095 | 8.677 | 8.810 | 914,444 | -0.07(-0.79%) |
Apr 25, 2024 | 9.120 | 9.160 | 8.760 | 8.880 | 1,149,870 | -0.32(-3.48%) |
Apr 24, 2024 | 9.170 | 9.270 | 9.000 | 9.200 | 1,083,456 | -0.04(-0.43%) |
Apr 23, 2024 | 9.080 | 9.405 | 9.060 | 9.240 | 1,245,390 | +0.15(+1.65%) |
Apr 22, 2024 | 8.890 | 9.220 | 8.865 | 9.090 | 2,794,006 | +0.25(+2.83%) |
Apr 19, 2024 | 8.550 | 8.930 | 8.550 | 8.840 | 1,495,018 | +0.25(+2.91%) |
Apr 18, 2024 | 8.240 | 8.700 | 8.240 | 8.590 | 2,836,948 | +0.36(+4.37%) |
Apr 17, 2024 | 8.320 | 8.405 | 8.200 | 8.230 | 3,378,679 | +0.02(+0.24%) |
Apr 16, 2024 | 8.250 | 8.270 | 8.005 | 8.210 | 1,487,272 | -0.09(-1.08%) |
Apr 15, 2024 | 8.090 | 8.430 | 8.090 | 8.300 | 1,547,764 | +0.20(+2.47%) |
Apr 12, 2024 | 8.210 | 8.310 | 8.025 | 8.100 | 1,704,752 | -0.20(-2.41%) |
Apr 11, 2024 | 8.690 | 8.830 | 8.285 | 8.300 | 2,375,610 | -0.30(-3.49%) |
Apr 10, 2024 | 8.550 | 8.620 | 8.165 | 8.600 | 3,224,656 | -0.25(-2.82%) |
Apr 09, 2024 | 8.070 | 8.850 | 7.950 | 8.850 | 2,938,437 | +0.76(+9.39%) |
Apr 08, 2024 | 7.900 | 8.270 | 7.870 | 8.090 | 2,559,145 | +0.23(+2.93%) |
Apr 05, 2024 | 7.610 | 7.935 | 7.130 | 7.860 | 5,711,382 | +0.21(+2.75%) |
Apr 04, 2024 | 8.190 | 8.520 | 7.465 | 7.650 | 6,734,423 | -0.49(-6.02%) |
Apr 03, 2024 | 8.220 | 8.580 | 8.005 | 8.140 | 4,966,977 | -0.21(-2.51%) |
Apr 02, 2024 | 9.050 | 9.095 | 8.175 | 8.350 | 3,733,524 | -0.76(-8.34%) |
Apr 01, 2024 | 10.18 | 10.34 | 9.100 | 9.110 | 4,262,668 | -0.94(-9.35%) |
Mar 28, 2024 | 9.760 | 10.08 | 10.06 | 10.05 | 2,329,318 | +0.58(+6.12%) |
Mar 27, 2024 | 9.400 | 9.540 | 9.365 | 9.470 | 1,358,580 | +0.18(+1.94%) |
Mar 26, 2024 | 9.400 | 9.537 | 9.255 | 9.290 | 861,999 | -0.04(-0.43%) |
Mar 25, 2024 | 9.210 | 9.675 | 9.180 | 9.330 | 1,941,600 | +0.27(+2.98%) |
Mar 22, 2024 | 9.100 | 9.530 | 9.000 | 9.060 | 1,630,672 | -0.05(-0.55%) |
Mar 21, 2024 | 8.700 | 9.225 | 8.700 | 9.110 | 1,858,725 | +0.21(+2.36%) |
Mar 20, 2024 | 8.940 | 9.280 | 8.640 | 8.900 | 2,702,152 | +0.20(+2.30%) |
Mar 19, 2024 | 8.910 | 9.190 | 8.690 | 8.700 | 2,427,630 | -0.28(-3.12%) |
Mar 18, 2024 | 8.960 | 9.390 | 8.770 | 8.980 | 2,558,991 | +0.02(+0.22%) |
Mar 15, 2024 | 8.900 | 9.250 | 8.795 | 8.960 | 3,050,330 | -0.06(-0.67%) |
Mar 14, 2024 | 9.360 | 9.410 | 8.840 | 9.020 | 2,526,310 | -0.33(-3.53%) |
Mar 13, 2024 | 9.070 | 9.630 | 9.070 | 9.350 | 1,190,284 | +0.45(+5.06%) |
Mar 12, 2024 | 9.570 | 9.650 | 8.820 | 8.900 | 1,542,707 | -0.71(-7.39%) |
Mar 11, 2024 | 9.090 | 9.805 | 9.090 | 9.610 | 1,763,166 | +0.41(+4.46%) |
Mar 08, 2024 | 8.720 | 9.230 | 8.690 | 9.200 | 1,469,089 | +0.58(+6.73%) |
Mar 07, 2024 | 8.310 | 8.690 | 8.310 | 8.620 | 1,007,508 | +0.31(+3.73%) |
Mar 06, 2024 | 8.490 | 8.534 | 8.210 | 8.310 | 1,380,885 | -0.13(-1.54%) |
Mar 05, 2024 | 8.350 | 8.570 | 8.280 | 8.440 | 1,525,841 | +0.03(+0.36%) |
Mar 04, 2024 | 8.710 | 8.780 | 8.380 | 8.410 | 1,266,720 | -0.34(-3.89%) |
Mar 01, 2024 | 8.840 | 8.840 | 8.585 | 8.750 | 1,727,410 | -0.08(-0.91%) |
Feb 29, 2024 | 8.750 | 9.030 | 8.750 | 8.830 | 1,692,274 | +0.14(+1.61%) |
Feb 28, 2024 | 8.600 | 8.795 | 8.600 | 8.690 | 1,130,251 | -0.07(-0.80%) |
Feb 27, 2024 | 8.800 | 8.925 | 8.605 | 8.760 | 1,147,495 | +0.07(+0.81%) |
Feb 26, 2024 | 8.730 | 8.950 | 8.492 | 8.690 | 1,465,734 | +0.02(+0.23%) |
Feb 23, 2024 | 8.490 | 8.800 | 8.490 | 8.670 | 1,895,203 | +0.17(+2.00%) |
Feb 22, 2024 | 8.530 | 8.745 | 8.350 | 8.500 | 2,319,326 | +0.12(+1.43%) |
Feb 21, 2024 | 8.210 | 8.390 | 8.100 | 8.380 | 2,980,254 | +0.12(+1.45%) |
Feb 20, 2024 | 8.130 | 8.650 | 7.990 | 8.260 | 6,007,468 | +0.19(+2.35%) |
Feb 16, 2024 | 8.070 | 8.320 | 7.820 | 8.070 | 7,181,038 | +0.04(+0.50%) |
Feb 15, 2024 | 9.050 | 9.150 | 6.680 | 8.030 | 22,314,166 | -3.72(-31.66%) |
Feb 14, 2024 | 11.94 | 12.09 | 11.56 | 11.75 | 1,811,430 | -0.05(-0.42%) |
Feb 13, 2024 | 12.20 | 12.41 | 11.67 | 11.80 | 1,978,822 | -0.79(-6.27%) |
Feb 12, 2024 | 12.18 | 12.69 | 12.18 | 12.59 | 1,598,052 | +0.52(+4.31%) |
Feb 09, 2024 | 12.40 | 12.62 | 11.95 | 12.07 | 1,361,336 | -0.29(-2.35%) |
Feb 08, 2024 | 12.11 | 12.81 | 11.90 | 12.36 | 3,639,451 | +0.73(+6.28%) |
Feb 07, 2024 | 11.63 | 11.74 | 11.39 | 11.63 | 884,564 | +0.09(+0.78%) |
Feb 06, 2024 | 11.23 | 11.58 | 10.94 | 11.54 | 1,039,446 | +0.25(+2.21%) |
Feb 05, 2024 | 11.89 | 12.03 | 11.28 | 11.29 | 1,413,779 | -0.49(-4.16%) |
Feb 02, 2024 | 12.15 | 12.17 | 11.55 | 11.78 | 1,669,044 | -0.67(-5.38%) |
Feb 01, 2024 | 12.23 | 12.52 | 12.09 | 12.45 | 957,752 | +0.40(+3.32%) |
Jan 31, 2024 | 12.24 | 12.52 | 12.05 | 12.05 | 1,412,384 | -0.11(-0.90%) |
Jan 30, 2024 | 12.34 | 12.36 | 12.16 | 12.16 | 600,864 | -0.32(-2.56%) |
Jan 29, 2024 | 12.36 | 12.50 | 12.22 | 12.48 | 635,275 | +0.05(+0.40%) |
Jan 26, 2024 | 12.70 | 12.90 | 12.43 | 12.43 | 603,841 | -0.14(-1.11%) |
Jan 25, 2024 | 12.33 | 12.58 | 12.17 | 12.57 | 803,705 | +0.47(+3.88%) |
Jan 24, 2024 | 12.50 | 12.53 | 12.09 | 12.10 | 654,591 | -0.23(-1.87%) |
Jan 23, 2024 | 12.50 | 12.79 | 12.16 | 12.33 | 708,476 | +0.05(+0.41%) |
Jan 22, 2024 | 12.54 | 12.95 | 12.20 | 12.28 | 963,462 | -0.13(-1.05%) |
Jan 19, 2024 | 12.46 | 12.69 | 11.88 | 12.41 | 1,211,685 | -0.04(-0.32%) |
Jan 18, 2024 | 12.35 | 12.49 | 11.97 | 12.45 | 1,324,121 | +0.12(+0.97%) |
Jan 17, 2024 | 12.36 | 12.59 | 12.06 | 12.33 | 1,393,750 | -0.19(-1.52%) |
Jan 16, 2024 | 13.21 | 13.30 | 12.48 | 12.52 | 1,596,548 | -0.87(-6.50%) |
Jan 12, 2024 | 13.51 | 13.62 | 13.27 | 13.39 | 840,333 | +0.04(+0.30%) |
Jan 11, 2024 | 13.60 | 13.62 | 13.16 | 13.35 | 743,088 | -0.29(-2.13%) |
Jan 10, 2024 | 13.17 | 13.71 | 13.06 | 13.64 | 1,037,253 | +0.47(+3.57%) |
Jan 09, 2024 | 13.43 | 13.52 | 13.08 | 13.17 | 1,160,271 | -0.52(-3.80%) |
Jan 08, 2024 | 12.81 | 13.70 | 12.79 | 13.69 | 1,265,305 | +0.91(+7.12%) |
Jan 05, 2024 | 13.18 | 13.50 | 12.74 | 12.78 | 1,739,252 | -0.53(-3.98%) |
Jan 04, 2024 | 14.39 | 14.39 | 13.26 | 13.31 | 2,418,552 | -1.07(-7.44%) |
Jan 03, 2024 | 15.05 | 15.05 | 14.26 | 14.38 | 1,738,389 | -0.98(-6.38%) |
Jan 02, 2024 | 15.13 | 15.43 | 15.04 | 15.36 | 735,809 | +0.10(+0.66%) |
Dec 29, 2023 | 15.32 | 15.43 | 15.19 | 15.26 | 703,014 | -0.14(-0.91%) |
Dec 28, 2023 | 15.34 | 15.50 | 15.19 | 15.40 | 664,382 | +0.00(+0.00%) |
Dec 27, 2023 | 15.32 | 15.46 | 15.20 | 15.40 | 671,678 | +0.15(+0.98%) |
Dec 26, 2023 | 15.02 | 15.43 | 15.02 | 15.25 | 717,861 | +0.18(+1.19%) |
Dec 22, 2023 | 15.01 | 15.40 | 14.93 | 15.07 | 678,937 | -0.01(-0.07%) |
Dec 21, 2023 | 15.15 | 15.26 | 14.67 | 15.08 | 1,293,050 | +0.11(+0.73%) |
Dec 20, 2023 | 15.09 | 15.66 | 14.94 | 14.97 | 2,649,341 | -0.25(-1.64%) |
Dec 19, 2023 | 14.85 | 15.35 | 14.85 | 15.22 | 1,210,830 | +0.54(+3.68%) |
Dec 18, 2023 | 14.89 | 15.00 | 14.48 | 14.68 | 1,093,375 | -0.10(-0.68%) |
Dec 15, 2023 | 15.23 | 15.23 | 14.60 | 14.78 | 1,770,068 | -0.25(-1.66%) |
Dec 14, 2023 | 14.68 | 15.29 | 14.68 | 15.03 | 2,952,050 | +0.73(+5.10%) |
Dec 13, 2023 | 13.69 | 14.35 | 13.21 | 14.30 | 1,179,961 | +0.53(+3.85%) |
Dec 12, 2023 | 14.06 | 14.09 | 13.70 | 13.77 | 836,145 | -0.35(-2.48%) |
Dec 11, 2023 | 14.02 | 14.24 | 13.87 | 14.12 | 896,439 | +0.12(+0.86%) |
Dec 08, 2023 | 14.17 | 14.42 | 13.92 | 14.00 | 1,185,904 | -0.18(-1.27%) |
Dec 07, 2023 | 13.29 | 14.34 | 13.29 | 14.18 | 1,946,647 | +0.90(+6.78%) |
Dec 06, 2023 | 13.07 | 13.86 | 13.02 | 13.28 | 2,913,293 | +0.28(+2.15%) |
Dec 05, 2023 | 12.87 | 13.08 | 12.66 | 13.00 | 1,013,787 | +0.05(+0.39%) |
Dec 04, 2023 | 12.99 | 13.33 | 12.86 | 12.95 | 976,817 | -0.20(-1.52%) |
Dec 01, 2023 | 12.88 | 13.29 | 12.71 | 13.15 | 1,316,943 | +0.27(+2.10%) |
Nov 30, 2023 | 13.14 | 13.21 | 12.61 | 12.88 | 2,047,240 | -0.21(-1.60%) |
Nov 29, 2023 | 12.57 | 13.21 | 12.51 | 13.09 | 1,428,227 | +0.37(+2.91%) |
Nov 28, 2023 | 12.98 | 12.98 | 12.61 | 12.72 | 1,334,464 | -0.22(-1.70%) |
Nov 27, 2023 | 12.80 | 13.02 | 12.64 | 12.94 | 1,137,465 | +0.11(+0.86%) |
Nov 24, 2023 | 12.81 | 13.00 | 12.75 | 12.83 | 399,732 | -0.03(-0.23%) |
Nov 22, 2023 | 12.45 | 12.87 | 12.45 | 12.86 | 1,146,433 | +0.39(+3.13%) |
Nov 21, 2023 | 12.53 | 12.75 | 12.47 | 12.47 | 932,345 | -0.19(-1.50%) |
Nov 20, 2023 | 12.63 | 12.81 | 12.59 | 12.66 | 1,217,807 | -0.13(-1.02%) |
Nov 17, 2023 | 12.83 | 13.00 | 12.63 | 12.79 | 1,263,363 | +0.09(+0.71%) |
Nov 16, 2023 | 13.06 | 13.10 | 12.50 | 12.70 | 2,685,783 | -0.43(-3.27%) |
Nov 15, 2023 | 13.16 | 13.57 | 13.07 | 13.13 | 2,015,658 | +0.06(+0.46%) |
Nov 14, 2023 | 12.97 | 13.66 | 12.69 | 13.07 | 3,308,734 | +0.71(+5.74%) |
Nov 13, 2023 | 12.86 | 12.86 | 12.32 | 12.36 | 1,099,747 | -0.56(-4.33%) |
Nov 10, 2023 | 12.95 | 12.99 | 12.31 | 12.92 | 1,622,775 | -0.03(-0.23%) |
Nov 09, 2023 | 13.33 | 13.36 | 12.86 | 12.95 | 1,303,627 | -0.38(-2.85%) |
Nov 08, 2023 | 13.16 | 13.41 | 12.94 | 13.33 | 1,080,428 | +0.12(+0.91%) |
Nov 07, 2023 | 13.60 | 13.89 | 13.20 | 13.21 | 1,585,301 | -0.57(-4.14%) |
Nov 06, 2023 | 13.29 | 14.26 | 13.23 | 13.78 | 2,179,124 | +0.52(+3.92%) |
Nov 03, 2023 | 14.25 | 14.44 | 12.63 | 13.26 | 3,620,978 | -0.63(-4.54%) |
Nov 02, 2023 | 14.10 | 15.20 | 13.73 | 13.89 | 3,671,682 | -0.02(-0.14%) |
Nov 01, 2023 | 14.05 | 14.29 | 13.60 | 13.91 | 2,972,237 | -0.34(-2.39%) |
Oct 31, 2023 | 14.27 | 14.37 | 13.96 | 14.25 | 949,791 | -0.08(-0.56%) |
Oct 30, 2023 | 14.09 | 14.47 | 14.01 | 14.33 | 1,143,879 | +0.38(+2.72%) |
Oct 27, 2023 | 14.82 | 14.84 | 13.49 | 13.95 | 1,868,820 | -0.81(-5.49%) |
Oct 26, 2023 | 14.32 | 14.96 | 14.13 | 14.76 | 1,583,878 | +0.49(+3.43%) |
Oct 25, 2023 | 14.03 | 14.36 | 14.02 | 14.27 | 3,808,286 | +0.31(+2.22%) |
Oct 24, 2023 | 13.72 | 14.22 | 13.56 | 13.96 | 2,234,245 | +0.36(+2.65%) |
Oct 23, 2023 | 13.98 | 14.36 | 13.41 | 13.60 | 1,237,119 | -0.60(-4.23%) |
Oct 20, 2023 | 14.31 | 14.53 | 14.11 | 14.20 | 1,021,720 | -0.11(-0.77%) |
Oct 19, 2023 | 15.29 | 15.37 | 14.11 | 14.31 | 2,173,954 | -1.06(-6.90%) |
Oct 18, 2023 | 15.27 | 15.71 | 15.11 | 15.37 | 1,517,257 | +0.07(+0.46%) |
Oct 17, 2023 | 14.45 | 15.35 | 14.45 | 15.30 | 2,355,845 | +0.77(+5.30%) |
Oct 16, 2023 | 13.83 | 14.92 | 13.83 | 14.53 | 3,809,767 | +0.86(+6.29%) |
Oct 13, 2023 | 13.55 | 13.86 | 13.50 | 13.67 | 1,200,457 | +0.08(+0.59%) |
Oct 12, 2023 | 14.07 | 14.16 | 13.59 | 13.59 | 858,701 | -0.44(-3.14%) |
Oct 11, 2023 | 14.00 | 14.20 | 13.79 | 14.03 | 942,768 | +0.09(+0.65%) |
Oct 10, 2023 | 13.87 | 14.21 | 13.87 | 13.94 | 2,660,237 | +0.20(+1.46%) |
Oct 09, 2023 | 13.23 | 13.79 | 13.12 | 13.74 | 2,330,220 | +0.43(+3.23%) |
Oct 06, 2023 | 12.48 | 13.48 | 12.23 | 13.31 | 1,987,880 | +0.74(+5.89%) |
Oct 05, 2023 | 12.81 | 13.00 | 12.39 | 12.57 | 2,288,837 | -0.38(-2.93%) |
Oct 04, 2023 | 13.15 | 13.23 | 12.85 | 12.95 | 1,953,859 | -0.21(-1.60%) |
Oct 03, 2023 | 13.61 | 13.61 | 13.16 | 13.16 | 956,525 | -0.51(-3.73%) |
Oct 02, 2023 | 13.86 | 13.88 | 13.43 | 13.67 | 1,826,705 | -0.32(-2.29%) |
Sep 29, 2023 | 14.09 | 14.21 | 13.92 | 13.99 | 1,944,280 | +0.04(+0.29%) |
Sep 28, 2023 | 13.77 | 14.02 | 13.71 | 13.95 | 926,712 | +0.25(+1.82%) |
Sep 27, 2023 | 13.72 | 14.02 | 13.66 | 13.70 | 1,881,040 | +0.00(+0.00%) |
Sep 26, 2023 | 14.23 | 14.30 | 13.30 | 13.70 | 3,182,400 | -0.66(-4.60%) |
Sep 25, 2023 | 14.31 | 14.45 | 14.35 | 14.36 | 965,431 | -0.13(-0.90%) |
Sep 22, 2023 | 15.02 | 15.13 | 14.31 | 14.49 | 2,128,363 | -0.22(-1.50%) |
Sep 21, 2023 | 14.35 | 14.73 | 14.23 | 14.71 | 1,506,529 | +0.22(+1.52%) |
Sep 20, 2023 | 14.65 | 14.80 | 14.48 | 14.49 | 1,114,132 | -0.05(-0.34%) |
Sep 19, 2023 | 14.50 | 14.96 | 14.46 | 14.54 | 2,828,751 | +0.07(+0.48%) |
Sep 18, 2023 | 14.50 | 14.55 | 14.31 | 14.47 | 1,375,746 | -0.12(-0.82%) |
Sep 15, 2023 | 14.97 | 15.04 | 14.55 | 14.59 | 5,939,220 | -0.42(-2.80%) |
Sep 14, 2023 | 14.55 | 15.12 | 14.42 | 15.01 | 2,724,425 | +0.42(+2.88%) |
Sep 13, 2023 | 14.58 | 14.81 | 14.48 | 14.59 | 880,976 | +0.04(+0.27%) |
Sep 12, 2023 | 14.40 | 14.57 | 14.22 | 14.55 | 1,464,546 | +0.18(+1.25%) |
Sep 11, 2023 | 14.87 | 14.94 | 14.36 | 14.37 | 1,620,295 | -0.21(-1.44%) |
Sep 08, 2023 | 14.27 | 14.61 | 14.15 | 14.58 | 842,348 | +0.38(+2.68%) |
Sep 07, 2023 | 14.82 | 14.90 | 14.15 | 14.20 | 1,732,320 | -0.53(-3.60%) |
Sep 06, 2023 | 14.57 | 14.77 | 14.43 | 14.73 | 1,066,076 | +0.06(+0.41%) |
Sep 05, 2023 | 15.30 | 15.39 | 14.65 | 14.67 | 1,494,681 | -0.73(-4.74%) |
Sep 01, 2023 | 15.32 | 15.75 | 15.24 | 15.40 | 1,287,659 | +0.38(+2.53%) |
Aug 31, 2023 | 15.19 | 15.30 | 14.94 | 15.02 | 1,171,974 | -0.17(-1.12%) |
Aug 30, 2023 | 14.99 | 15.49 | 14.93 | 15.19 | 765,550 | +0.05(+0.33%) |
Aug 29, 2023 | 15.40 | 15.50 | 15.10 | 15.14 | 1,291,704 | -0.33(-2.13%) |
Aug 28, 2023 | 15.57 | 15.72 | 15.42 | 15.47 | 1,607,555 | +0.00(+0.00%) |
Aug 25, 2023 | 15.46 | 15.62 | 15.08 | 15.47 | 1,335,683 | +0.09(+0.59%) |
Aug 24, 2023 | 15.72 | 15.88 | 15.35 | 15.38 | 1,155,580 | -0.44(-2.78%) |
Aug 23, 2023 | 15.64 | 15.84 | 15.50 | 15.82 | 1,632,693 | +0.26(+1.67%) |
Aug 22, 2023 | 15.92 | 15.93 | 15.45 | 15.56 | 1,662,841 | -0.25(-1.58%) |
Aug 21, 2023 | 15.35 | 15.96 | 15.35 | 15.81 | 1,584,852 | +0.38(+2.46%) |
Aug 18, 2023 | 15.23 | 15.62 | 14.90 | 15.43 | 1,649,828 | +0.02(+0.13%) |
Aug 17, 2023 | 15.70 | 15.89 | 15.41 | 15.41 | 992,574 | -0.32(-2.03%) |
Aug 16, 2023 | 16.02 | 16.04 | 15.72 | 15.73 | 1,301,547 | -0.32(-1.99%) |
Aug 15, 2023 | 16.86 | 16.88 | 16.03 | 16.05 | 1,594,258 | -0.97(-5.70%) |
Aug 14, 2023 | 17.07 | 17.22 | 16.82 | 17.02 | 872,063 | -0.25(-1.45%) |
Aug 11, 2023 | 17.49 | 17.72 | 17.20 | 17.27 | 844,667 | -0.19(-1.09%) |
Aug 10, 2023 | 17.75 | 18.18 | 17.30 | 17.46 | 1,796,089 | -0.42(-2.35%) |
Aug 09, 2023 | 18.47 | 18.47 | 17.86 | 17.88 | 1,333,125 | -0.39(-2.13%) |
Aug 08, 2023 | 18.30 | 18.50 | 18.11 | 18.27 | 878,218 | -0.23(-1.24%) |
Aug 07, 2023 | 18.52 | 18.66 | 17.90 | 18.50 | 1,075,672 | -0.11(-0.59%) |
Aug 04, 2023 | 18.77 | 19.09 | 18.48 | 18.61 | 1,952,700 | -0.13(-0.69%) |
Aug 03, 2023 | 16.75 | 19.48 | 16.75 | 18.74 | 6,418,570 | +2.70(+16.83%) |
Aug 02, 2023 | 16.13 | 16.27 | 15.73 | 16.04 | 1,863,449 | -0.29(-1.78%) |
Aug 01, 2023 | 16.15 | 16.63 | 16.15 | 16.33 | 1,481,632 | +0.09(+0.55%) |
Jul 31, 2023 | 16.60 | 16.94 | 16.21 | 16.24 | 1,552,337 | -0.52(-3.10%) |
Jul 28, 2023 | 16.61 | 16.85 | 16.41 | 16.76 | 938,024 | +0.42(+2.57%) |
Jul 27, 2023 | 16.70 | 16.79 | 16.14 | 16.34 | 1,825,318 | -0.36(-2.16%) |
Jul 26, 2023 | 16.01 | 16.88 | 16.01 | 16.70 | 1,913,312 | +0.71(+4.44%) |
Jul 25, 2023 | 15.71 | 16.14 | 15.48 | 15.99 | 1,199,534 | +0.35(+2.24%) |
Jul 24, 2023 | 14.80 | 15.82 | 14.78 | 15.64 | 2,489,560 | +0.83(+5.60%) |
Jul 21, 2023 | 14.46 | 14.90 | 14.31 | 14.81 | 1,384,669 | +0.44(+3.06%) |
Jul 20, 2023 | 13.90 | 14.46 | 13.46 | 14.37 | 1,404,708 | +0.38(+2.72%) |
Jul 19, 2023 | 13.70 | 14.10 | 13.61 | 13.99 | 1,439,950 | +0.50(+3.71%) |
Jul 18, 2023 | 13.06 | 13.54 | 13.06 | 13.49 | 957,209 | +0.42(+3.21%) |
Jul 17, 2023 | 13.24 | 13.46 | 13.02 | 13.07 | 836,042 | -0.18(-1.36%) |
Jul 14, 2023 | 13.53 | 13.56 | 13.05 | 13.25 | 1,087,134 | -0.34(-2.50%) |
Jul 13, 2023 | 13.25 | 13.61 | 12.91 | 13.59 | 1,202,337 | +0.45(+3.42%) |
Jul 12, 2023 | 12.61 | 13.30 | 12.36 | 13.14 | 1,645,651 | +0.75(+6.05%) |
Jul 11, 2023 | 12.36 | 12.54 | 12.18 | 12.39 | 1,011,949 | +0.09(+0.73%) |
Jul 10, 2023 | 12.79 | 13.02 | 12.29 | 12.30 | 1,500,465 | -0.64(-4.95%) |
Jul 07, 2023 | 13.22 | 13.61 | 12.90 | 12.94 | 1,509,730 | -0.39(-2.93%) |
Jul 06, 2023 | 13.63 | 13.67 | 13.08 | 13.33 | 941,928 | -0.43(-3.12%) |
Jul 05, 2023 | 13.76 | 13.97 | 13.48 | 13.76 | 3,076,584 | -0.20(-1.43%) |