Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.60 | 10.61 | 10.50 | 10.57 | 189,696 | -0.02(-0.21%) |
May 30, 2024 | 10.60 | 10.60 | 10.59 | 10.59 | 7,803 | -0.08(-0.78%) |
May 29, 2024 | 10.62 | 10.68 | 10.66 | 10.67 | 5,634 | +0.10(+0.92%) |
May 28, 2024 | 10.60 | 10.58 | 10.57 | 10.58 | 6,468 | -0.03(-0.30%) |
May 27, 2024 | 10.62 | 10.62 | 10.61 | 10.61 | 6,080 | -0.04(-0.39%) |
May 26, 2024 | 10.66 | 10.67 | 10.64 | 10.65 | 2,131 | -0.07(-0.65%) |
May 24, 2024 | 10.74 | 10.75 | 10.64 | 10.72 | 156,640 | -0.02(-0.16%) |
May 23, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 4,901 | -0.00(-0.01%) |
May 22, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 3,994 | +0.05(+0.48%) |
May 21, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 4,166 | +0.00(+0.01%) |
May 20, 2024 | 10.69 | 10.69 | 10.68 | 10.69 | 5,114 | -0.02(-0.15%) |
May 19, 2024 | 10.71 | 10.71 | 10.69 | 10.70 | 2,066 | -0.01(-0.13%) |
May 17, 2024 | 10.71 | 10.77 | 10.70 | 10.72 | 142,214 | +0.00(+0.01%) |
May 16, 2024 | 10.71 | 10.72 | 10.71 | 10.71 | 3,586 | +0.05(+0.51%) |
May 15, 2024 | 10.67 | 10.67 | 10.66 | 10.66 | 5,293 | -0.14(-1.34%) |
May 14, 2024 | 10.79 | 10.81 | 10.72 | 10.80 | 6,730 | -0.04(-0.36%) |
May 13, 2024 | 10.85 | 10.86 | 10.84 | 10.84 | 3,783 | +0.00(+0.01%) |
May 12, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 1,598 | -0.02(-0.20%) |
May 10, 2024 | 10.85 | 10.90 | 10.81 | 10.86 | 160,251 | +0.01(+0.14%) |
May 09, 2024 | 10.85 | 10.88 | 10.85 | 10.85 | 5,419 | -0.06(-0.53%) |
May 08, 2024 | 10.91 | 10.91 | 10.90 | 10.91 | 4,725 | +0.04(+0.41%) |
May 07, 2024 | 10.85 | 10.86 | 10.82 | 10.86 | 3,176 | +0.05(+0.44%) |
May 06, 2024 | 10.82 | 10.83 | 10.81 | 10.81 | 6,955 | +0.01(+0.13%) |
May 05, 2024 | 10.82 | 10.82 | 10.80 | 10.80 | 1,122 | +0.01(+0.06%) |
May 03, 2024 | 10.87 | 10.88 | 10.74 | 10.80 | 191,253 | -0.07(-0.62%) |
May 02, 2024 | 10.87 | 10.88 | 10.86 | 10.86 | 5,960 | -0.06(-0.54%) |
May 01, 2024 | 10.91 | 10.93 | 10.91 | 10.92 | 8,269 | -0.10(-0.91%) |
Apr 30, 2024 | 11.02 | 11.03 | 11.00 | 11.02 | 4,222 | +0.09(+0.85%) |
Apr 29, 2024 | 10.94 | 10.93 | 10.92 | 10.93 | 4,007 | +0.01(+0.06%) |
Apr 28, 2024 | 10.84 | 10.92 | 10.90 | 10.92 | 694 | +0.04(+0.38%) |
Apr 26, 2024 | 10.88 | 10.97 | 10.80 | 10.88 | 195,930 | -0.00(-0.03%) |
Apr 25, 2024 | 10.88 | 10.89 | 10.88 | 10.88 | 13,625 | -0.00(-0.03%) |
Apr 24, 2024 | 10.87 | 10.89 | 10.88 | 10.89 | 5,317 | +0.08(+0.70%) |
Apr 23, 2024 | 10.82 | 10.81 | 10.81 | 10.81 | 6,969 | -0.08(-0.72%) |
Apr 22, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 4,762 | -0.04(-0.33%) |
Apr 21, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 976 | +0.01(+0.05%) |
Apr 19, 2024 | 10.98 | 11.04 | 10.89 | 10.92 | 228,918 | -0.05(-0.49%) |
Apr 18, 2024 | 10.98 | 10.98 | 10.97 | 10.98 | 3,507 | +0.04(+0.33%) |
Apr 17, 2024 | 10.94 | 10.94 | 10.91 | 10.94 | 4,346 | -0.01(-0.05%) |
Apr 16, 2024 | 10.96 | 10.96 | 10.95 | 10.95 | 6,705 | +0.07(+0.63%) |
Apr 15, 2024 | 10.88 | 10.88 | 10.87 | 10.88 | 4,886 | +0.01(+0.09%) |
Apr 14, 2024 | 10.89 | 10.90 | 10.86 | 10.87 | 1,529 | -0.02(-0.21%) |
Apr 12, 2024 | 10.73 | 10.93 | 10.71 | 10.89 | 206,807 | +0.16(+1.50%) |
Apr 11, 2024 | 10.73 | 10.74 | 10.73 | 10.73 | 3,183 | +0.01(+0.09%) |
Apr 10, 2024 | 10.72 | 10.72 | 10.71 | 10.72 | 5,103 | +0.17(+1.61%) |
Apr 09, 2024 | 10.55 | 10.56 | 10.55 | 10.55 | 5,780 | -0.00(-0.03%) |
Apr 08, 2024 | 10.56 | 10.56 | 10.54 | 10.55 | 4,620 | -0.10(-0.91%) |
Apr 07, 2024 | 10.63 | 10.65 | 10.64 | 10.65 | 1,197 | -0.03(-0.26%) |
Apr 05, 2024 | 10.64 | 10.71 | 10.62 | 10.68 | 186,651 | +0.03(+0.26%) |
Apr 04, 2024 | 10.64 | 10.66 | 10.64 | 10.65 | 12,129 | +0.00(+0.02%) |
Apr 03, 2024 | 10.65 | 10.66 | 10.65 | 10.65 | 5,570 | -0.10(-0.90%) |
Apr 02, 2024 | 10.74 | 10.75 | 10.73 | 10.74 | 6,391 | -0.06(-0.54%) |
Apr 01, 2024 | 10.79 | 10.81 | 10.79 | 10.80 | 7,020 | +0.11(+1.06%) |
Mar 31, 2024 | 10.67 | 10.69 | 10.67 | 10.69 | 490 | +0.02(+0.21%) |
Mar 29, 2024 | 10.70 | 10.72 | 10.65 | 10.67 | 137,177 | -0.03(-0.31%) |
Mar 28, 2024 | 10.70 | 10.70 | 10.70 | 2,074 | +0.05(+0.52%) | |
Mar 27, 2024 | 10.61 | 10.65 | 10.64 | 10.64 | 7,577 | +0.05(+0.52%) |
Mar 26, 2024 | 10.59 | 10.59 | 10.59 | 693 | +0.01(+0.13%) | |
Mar 25, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 6,947 | +0.02(+0.15%) |
Mar 24, 2024 | 10.57 | 10.56 | 10.56 | 10.56 | 1,281 | -0.01(-0.06%) |
Mar 22, 2024 | 10.46 | 10.58 | 10.46 | 10.57 | 170,537 | +0.10(+0.95%) |
Mar 21, 2024 | 10.46 | 10.47 | 10.47 | 10.47 | 5,219 | +0.09(+0.86%) |
Mar 20, 2024 | 10.38 | 10.38 | 10.38 | 1,629 | -0.06(-0.57%) | |
Mar 19, 2024 | 10.44 | 10.43 | 10.44 | 1,170 | +0.01(+0.07%) | |
Mar 18, 2024 | 10.43 | 10.43 | 10.43 | 972 | +0.06(+0.62%) | |
Mar 17, 2024 | 10.36 | 10.37 | 10.36 | 10.37 | 1,522 | +0.02(+0.15%) |
Mar 15, 2024 | 10.34 | 10.38 | 10.33 | 10.35 | 179,240 | +0.01(+0.09%) |
Mar 14, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 6,413 | +0.12(+1.14%) |
Mar 13, 2024 | 10.23 | 10.23 | 10.22 | 10.22 | 4,565 | -0.01(-0.10%) |
Mar 12, 2024 | 10.24 | 10.24 | 10.23 | 10.23 | 10,258 | -0.01(-0.08%) |
Mar 11, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 12,080 | +0.02(+0.22%) |
Mar 10, 2024 | 10.22 | 10.20 | 10.22 | 720 | -0.07(-0.68%) | |
Mar 08, 2024 | 10.23 | 10.29 | 10.14 | 10.29 | 231,677 | +0.06(+0.61%) |
Mar 07, 2024 | 10.23 | 10.24 | 10.23 | 10.23 | 3,554 | -0.06(-0.54%) |
Mar 06, 2024 | 10.28 | 10.29 | 10.27 | 10.28 | 2,203 | -0.10(-0.97%) |
Mar 05, 2024 | 10.38 | 10.39 | 10.38 | 10.38 | 3,671 | +0.02(+0.16%) |
Mar 04, 2024 | 10.37 | 10.35 | 10.37 | 796 | +0.05(+0.53%) | |
Mar 03, 2024 | 10.32 | 10.32 | 10.31 | 10.31 | 600 | -0.05(-0.47%) |
Mar 01, 2024 | 10.38 | 10.38 | 10.31 | 10.36 | 224,213 | -0.01(-0.13%) |
Feb 29, 2024 | 10.38 | 10.37 | 10.38 | 650 | +0.04(+0.39%) | |
Feb 28, 2024 | 10.33 | 10.34 | 10.33 | 10.34 | 2,911 | +0.04(+0.38%) |
Feb 27, 2024 | 10.30 | 10.31 | 10.29 | 10.30 | 2,595 | +0.04(+0.35%) |
Feb 26, 2024 | 10.28 | 10.26 | 10.26 | 1,369 | -0.07(-0.66%) | |
Feb 25, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 425 | -0.02(-0.19%) |
Feb 23, 2024 | 10.34 | 10.35 | 10.29 | 10.35 | 212,541 | +0.03(+0.31%) |
Feb 22, 2024 | 10.34 | 10.33 | 10.31 | 10.32 | 2,194 | -0.05(-0.44%) |
Feb 21, 2024 | 10.37 | 10.37 | 10.36 | 10.36 | 2,449 | +0.00(+0.00%) |
Feb 20, 2024 | 10.36 | 10.36 | 10.35 | 10.36 | 2,107 | -0.04(-0.39%) |
Feb 19, 2024 | 10.40 | 10.40 | 10.37 | 10.40 | 2,133 | -0.02(-0.23%) |
Feb 18, 2024 | 10.45 | 10.44 | 10.43 | 10.43 | 743 | -0.03(-0.31%) |
Feb 16, 2024 | 10.45 | 10.51 | 10.42 | 10.46 | 210,266 | +0.01(+0.11%) |
Feb 15, 2024 | 10.45 | 10.46 | 10.45 | 10.45 | 1,933 | -0.07(-0.67%) |
Feb 14, 2024 | 10.53 | 10.53 | 10.52 | 10.52 | 2,354 | -0.07(-0.62%) |
Feb 13, 2024 | 10.59 | 10.62 | 10.58 | 10.58 | 2,720 | +0.19(+1.82%) |
Feb 12, 2024 | 10.40 | 10.40 | 10.39 | 10.39 | 1,408 | -0.06(-0.57%) |
Feb 11, 2024 | 10.46 | 10.46 | 10.45 | 10.45 | 481 | -0.07(-0.63%) |
Feb 09, 2024 | 10.48 | 10.53 | 10.43 | 10.52 | 201,507 | +0.04(+0.40%) |
Feb 08, 2024 | 10.48 | 10.48 | 10.48 | 1,258 | -0.01(-0.05%) | |
Feb 07, 2024 | 10.49 | 10.48 | 10.48 | 939 | -0.02(-0.21%) | |
Feb 06, 2024 | 10.51 | 10.51 | 10.50 | 10.51 | 2,859 | -0.10(-0.90%) |
Feb 05, 2024 | 10.60 | 10.61 | 10.60 | 10.60 | 2,040 | +0.08(+0.75%) |
Feb 04, 2024 | 10.49 | 10.52 | 10.50 | 10.52 | 324 | -0.07(-0.66%) |
Feb 02, 2024 | 10.38 | 10.61 | 10.34 | 10.59 | 226,042 | +0.21(+2.02%) |
Feb 01, 2024 | 10.38 | 10.38 | 10.37 | 10.38 | 1,733 | -0.02(-0.15%) |
Jan 31, 2024 | 10.41 | 10.40 | 10.40 | 632 | +0.01(+0.07%) | |
Jan 30, 2024 | 10.41 | 10.41 | 10.37 | 10.39 | 1,962 | -0.07(-0.66%) |
Jan 29, 2024 | 10.45 | 10.47 | 10.45 | 10.46 | 2,435 | -0.01(-0.10%) |
Jan 28, 2024 | 10.45 | 10.47 | 10.46 | 10.47 | 887 | +0.02(+0.24%) |
Jan 26, 2024 | 10.44 | 10.47 | 10.39 | 10.45 | 202,405 | +0.00(+0.05%) |
Jan 25, 2024 | 10.44 | 10.45 | 10.44 | 10.44 | 2,099 | -0.00(-0.01%) |
Jan 24, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 2,886 | -0.05(-0.44%) |
Jan 23, 2024 | 10.49 | 10.53 | 10.49 | 10.49 | 2,737 | +0.02(+0.18%) |
Jan 22, 2024 | 10.47 | 10.47 | 10.47 | 1,085 | +0.01(+0.14%) | |
Jan 21, 2024 | 10.46 | 10.46 | 10.45 | 10.45 | 1,355 | -0.01(-0.11%) |
Jan 19, 2024 | 10.48 | 10.51 | 10.45 | 10.47 | 206,882 | -0.01(-0.08%) |
Jan 18, 2024 | 10.48 | 10.46 | 10.47 | 715 | +0.02(+0.23%) | |
Jan 17, 2024 | 10.45 | 10.46 | 10.45 | 10.45 | 3,198 | +0.00(+0.03%) |
Jan 16, 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 3,165 | +0.12(+1.15%) |
Jan 15, 2024 | 10.33 | 10.33 | 10.32 | 10.33 | 2,344 | +0.04(+0.36%) |
Jan 14, 2024 | 10.28 | 10.30 | 10.28 | 10.29 | 1,149 | +0.07(+0.70%) |
Jan 12, 2024 | 10.26 | 10.31 | 10.22 | 10.22 | 216,528 | -0.04(-0.37%) |
Jan 11, 2024 | 10.26 | 10.26 | 10.26 | 1,174 | +0.03(+0.31%) | |
Jan 10, 2024 | 10.23 | 10.23 | 10.22 | 10.23 | 1,836 | -0.03(-0.27%) |
Jan 09, 2024 | 10.26 | 10.26 | 10.25 | 10.25 | 2,365 | +0.04(+0.43%) |
Jan 08, 2024 | 10.23 | 10.22 | 10.21 | 10.21 | 2,947 | -0.06(-0.56%) |
Jan 07, 2024 | 10.25 | 10.28 | 10.26 | 10.27 | 777 | +0.01(+0.10%) |
Jan 05, 2024 | 10.23 | 10.35 | 10.16 | 10.26 | 227,168 | +0.03(+0.31%) |
Jan 04, 2024 | 10.23 | 10.23 | 10.22 | 10.23 | 3,512 | -0.06(-0.58%) |
Jan 03, 2024 | 10.29 | 10.29 | 10.28 | 10.29 | 3,016 | +0.08(+0.76%) |
Jan 02, 2024 | 10.22 | 10.22 | 10.21 | 10.21 | 2,875 | +0.13(+1.31%) |
Jan 01, 2024 | 10.09 | 10.09 | 10.07 | 10.08 | 855 | -0.01(-0.13%) |
Dec 31, 2023 | 10.09 | 10.09 | 2 | -0.04(-0.43%) | ||
Dec 29, 2023 | 9.988 | 10.13 | 9.968 | 10.13 | 208,925 | +0.14(+1.42%) |
Dec 28, 2023 | 9.988 | 9.996 | 9.988 | 9.990 | 2,256 | +0.05(+0.51%) |
Dec 27, 2023 | 9.940 | 9.952 | 9.939 | 9.940 | 2,522 | -0.06(-0.62%) |
Dec 26, 2023 | 9.994 | 10.00 | 9.992 | 10.00 | 2,477 | -0.01(-0.15%) |
Dec 25, 2023 | 10.00 | 10.03 | 9.994 | 10.02 | 1,007 | +0.02(+0.16%) |
Dec 24, 2023 | 10.00 | 10.00 | 2 | +0.00(+0.00%) | ||
Dec 22, 2023 | 10.08 | 10.11 | 9.968 | 10.00 | 238,575 | -0.08(-0.75%) |
Dec 21, 2023 | 10.08 | 10.08 | 10.06 | 10.08 | 3,312 | -0.11(-1.10%) |
Dec 20, 2023 | 10.19 | 10.18 | 10.19 | 1,599 | +0.03(+0.27%) | |
Dec 19, 2023 | 10.16 | 10.17 | 10.16 | 10.16 | 2,801 | -0.07(-0.69%) |
Dec 18, 2023 | 10.24 | 10.23 | 10.23 | 1,499 | -0.08(-0.79%) | |
Dec 17, 2023 | 10.33 | 10.32 | 10.29 | 10.31 | 188 | +0.04(+0.42%) |
Dec 15, 2023 | 10.28 | 10.32 | 10.20 | 10.27 | 258,869 | +0.02(+0.23%) |
Dec 14, 2023 | 10.28 | 10.25 | 10.24 | 10.25 | 2,975 | -0.07(-0.72%) |
Dec 13, 2023 | 10.34 | 10.32 | 10.31 | 10.32 | 3,067 | -0.11(-1.08%) |
Dec 12, 2023 | 10.41 | 10.44 | 10.43 | 10.43 | 2,762 | -0.06(-0.53%) |
Dec 11, 2023 | 10.49 | 10.49 | 10.48 | 10.49 | 1,524 | +0.02(+0.19%) |
Dec 10, 2023 | 10.48 | 10.47 | 10.47 | 10.47 | 449 | +0.00(+0.02%) |
Dec 08, 2023 | 10.39 | 10.52 | 10.37 | 10.47 | 241,638 | +0.08(+0.73%) |
Dec 07, 2023 | 10.39 | 10.40 | 10.39 | 10.39 | 2,748 | -0.08(-0.79%) |
Dec 06, 2023 | 10.48 | 10.48 | 10.47 | 10.48 | 2,693 | -0.01(-0.13%) |
Dec 05, 2023 | 10.49 | 10.49 | 10.48 | 10.49 | 2,736 | +0.05(+0.51%) |
Dec 04, 2023 | 10.43 | 10.44 | 10.44 | 10.44 | 2,382 | +0.06(+0.53%) |
Dec 03, 2023 | 10.40 | 10.39 | 10.38 | 10.38 | 420 | -0.06(-0.57%) |
Dec 01, 2023 | 10.51 | 10.53 | 10.36 | 10.44 | 226,428 | -0.06(-0.59%) |
Nov 30, 2023 | 10.51 | 10.53 | 10.50 | 10.50 | 3,530 | +0.14(+1.38%) |
Nov 29, 2023 | 10.36 | 10.36 | 10.35 | 10.36 | 2,676 | +0.04(+0.38%) |
Nov 28, 2023 | 10.33 | 10.33 | 10.32 | 10.32 | 2,064 | -0.11(-1.08%) |
Nov 27, 2023 | 10.43 | 10.44 | 10.42 | 10.43 | 1,713 | -0.03(-0.29%) |
Nov 26, 2023 | 10.42 | 10.46 | 10.45 | 10.46 | 948 | -0.05(-0.45%) |
Nov 24, 2023 | 10.49 | 10.51 | 10.43 | 10.51 | 159,177 | +0.02(+0.17%) |
Nov 23, 2023 | 10.49 | 10.49 | 10.49 | 1,285 | +0.02(+0.18%) | |
Nov 22, 2023 | 10.48 | 10.48 | 10.47 | 10.47 | 2,567 | +0.01(+0.13%) |
Nov 21, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 2,404 | +0.02(+0.23%) |
Nov 20, 2023 | 10.45 | 10.43 | 10.43 | 1,082 | -0.10(-0.99%) | |
Nov 19, 2023 | 10.53 | 10.54 | 10.54 | 10.54 | 260 | +0.02(+0.19%) |
Nov 17, 2023 | 10.59 | 10.61 | 10.51 | 10.52 | 198,980 | -0.07(-0.70%) |
Nov 16, 2023 | 10.59 | 10.60 | 10.59 | 10.59 | 3,074 | +0.05(+0.43%) |
Nov 15, 2023 | 10.55 | 10.55 | 10.54 | 10.55 | 3,312 | -0.04(-0.40%) |
Nov 14, 2023 | 10.59 | 10.60 | 10.58 | 10.59 | 2,557 | -0.25(-2.31%) |
Nov 13, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 2,431 | -0.06(-0.55%) |
Nov 12, 2023 | 10.90 | 10.90 | 10.89 | 10.90 | 718 | +0.04(+0.40%) |
Nov 10, 2023 | 10.93 | 10.94 | 10.85 | 10.86 | 170,615 | -0.07(-0.65%) |
Nov 09, 2023 | 10.93 | 10.92 | 10.93 | 1,081 | +0.03(+0.28%) | |
Nov 08, 2023 | 10.90 | 10.91 | 10.89 | 10.90 | 2,692 | -0.03(-0.25%) |
Nov 07, 2023 | 10.92 | 10.93 | 10.92 | 10.92 | 2,524 | +0.01(+0.05%) |
Nov 06, 2023 | 10.92 | 10.92 | 10.90 | 10.92 | 2,415 | +0.02(+0.21%) |
Nov 05, 2023 | 10.91 | 10.91 | 10.89 | 10.89 | 615 | -0.10(-0.88%) |
Nov 03, 2023 | 11.11 | 11.12 | 10.87 | 10.99 | 195,827 | -0.12(-1.10%) |
Nov 02, 2023 | 11.11 | 11.11 | 11.11 | 748 | -0.06(-0.51%) | |
Nov 01, 2023 | 11.18 | 11.18 | 11.17 | 11.17 | 30,324 | -0.01(-0.07%) |
Oct 31, 2023 | 11.18 | 11.18 | 11.17 | 11.18 | 24,488 | +0.03(+0.28%) |
Oct 30, 2023 | 11.14 | 11.15 | 11.14 | 11.15 | 4,565 | -0.01(-0.06%) |
Oct 29, 2023 | 11.11 | 11.15 | 11.15 | 11.15 | 1,824 | +0.01(+0.09%) |
Oct 27, 2023 | 11.16 | 11.23 | 11.12 | 11.14 | 235,303 | -0.01(-0.10%) |
Oct 26, 2023 | 11.16 | 11.16 | 11.15 | 11.16 | 11,249 | +0.00(+0.02%) |
Oct 25, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 7,441 | +0.03(+0.24%) |
Oct 24, 2023 | 11.12 | 11.14 | 11.12 | 11.13 | 4,821 | +0.15(+1.40%) |
Oct 23, 2023 | 10.98 | 10.98 | 10.97 | 10.97 | 4,998 | -0.01(-0.05%) |
Oct 22, 2023 | 10.97 | 10.98 | 10.97 | 10.98 | 1,389 | -0.04(-0.36%) |
Oct 20, 2023 | 10.96 | 11.03 | 10.94 | 11.02 | 225,765 | +0.05(+0.48%) |
Oct 19, 2023 | 10.96 | 10.97 | 10.96 | 10.97 | 5,765 | -0.06(-0.53%) |
Oct 18, 2023 | 10.99 | 11.03 | 11.01 | 11.02 | 6,257 | +0.11(+0.97%) |
Oct 17, 2023 | 10.91 | 10.92 | 10.91 | 10.92 | 6,413 | -0.01(-0.06%) |
Oct 16, 2023 | 10.92 | 10.93 | 10.92 | 10.93 | 6,735 | -0.10(-0.88%) |
Oct 15, 2023 | 11.03 | 11.04 | 11.00 | 11.02 | 2,417 | -0.01(-0.06%) |
Oct 13, 2023 | 11.00 | 11.04 | 10.91 | 11.03 | 383,916 | +0.04(+0.38%) |
Oct 12, 2023 | 11.00 | 11.00 | 10.98 | 10.99 | 5,903 | +0.08(+0.76%) |
Oct 11, 2023 | 10.91 | 10.92 | 10.90 | 10.90 | 6,679 | +0.03(+0.26%) |
Oct 10, 2023 | 10.87 | 10.89 | 10.87 | 10.88 | 4,715 | -0.08(-0.75%) |
Oct 09, 2023 | 10.97 | 10.97 | 10.96 | 10.96 | 5,627 | -0.03(-0.31%) |
Oct 08, 2023 | 10.98 | 11.01 | 10.97 | 10.99 | 4,152 | +0.03(+0.31%) |
Oct 06, 2023 | 11.01 | 11.09 | 10.93 | 10.96 | 390,372 | -0.05(-0.47%) |
Oct 05, 2023 | 11.01 | 11.02 | 11.01 | 11.01 | 8,752 | -0.06(-0.52%) |
Oct 04, 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 7,256 | -0.02(-0.17%) |
Oct 03, 2023 | 11.09 | 11.09 | 11.08 | 11.09 | 7,372 | +0.03(+0.26%) |
Oct 02, 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 7,641 | +0.13(+1.21%) |
Oct 01, 2023 | 10.93 | 10.94 | 10.92 | 10.93 | 2,577 | +0.01(+0.10%) |
Sep 29, 2023 | 10.92 | 10.94 | 10.82 | 10.91 | 382,625 | -0.01(-0.08%) |
Sep 28, 2023 | 10.92 | 10.93 | 10.92 | 10.92 | 7,705 | -0.15(-1.34%) |
Sep 27, 2023 | 11.07 | 11.07 | 11.06 | 11.07 | 7,947 | +0.08(+0.69%) |
Sep 26, 2023 | 10.99 | 11.02 | 11.00 | 11.00 | 7,370 | -0.06(-0.54%) |
Sep 25, 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11,775 | -0.06(-0.58%) |
Sep 24, 2023 | 11.13 | 11.14 | 11.11 | 11.12 | 1,358 | +0.02(+0.14%) |
Sep 22, 2023 | 11.17 | 11.20 | 11.08 | 11.11 | 335,486 | -0.07(-0.64%) |
Sep 21, 2023 | 11.17 | 11.18 | 11.16 | 11.18 | 6,256 | +0.02(+0.22%) |
Sep 20, 2023 | 11.14 | 11.15 | 11.12 | 11.15 | 7,115 | -0.01(-0.07%) |
Sep 19, 2023 | 11.17 | 11.16 | 11.16 | 11.16 | 8,669 | +0.01(+0.11%) |
Sep 18, 2023 | 11.14 | 11.15 | 11.14 | 11.15 | 5,236 | -0.03(-0.25%) |
Sep 17, 2023 | 11.18 | 11.18 | 11.17 | 11.18 | 1,386 | -0.01(-0.11%) |
Sep 15, 2023 | 11.18 | 11.19 | 11.13 | 11.19 | 302,163 | +0.00(+0.01%) |
Sep 14, 2023 | 11.18 | 11.19 | 11.18 | 11.19 | 10,474 | +0.05(+0.45%) |
Sep 13, 2023 | 11.13 | 11.14 | 11.12 | 11.14 | 7,374 | +0.04(+0.37%) |
Sep 12, 2023 | 11.08 | 11.10 | 11.08 | 11.10 | 5,143 | +0.01(+0.10%) |
Sep 11, 2023 | 11.08 | 11.09 | 11.07 | 11.08 | 12,084 | -0.02(-0.18%) |
Sep 10, 2023 | 11.10 | 11.11 | 11.10 | 11.10 | 2,515 | -0.02(-0.19%) |
Sep 08, 2023 | 11.15 | 11.15 | 11.06 | 11.12 | 270,951 | -0.02(-0.21%) |
Sep 07, 2023 | 11.15 | 11.15 | 11.14 | 11.15 | 4,034 | +0.03(+0.28%) |
Sep 06, 2023 | 11.11 | 11.12 | 11.09 | 11.12 | 6,956 | +0.02(+0.16%) |
Sep 05, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 4,400 | +0.10(+0.88%) |
Sep 04, 2023 | 11.01 | 11.01 | 10.93 | 11.00 | 3,360 | -0.04(-0.37%) |
Sep 03, 2023 | 11.05 | 11.05 | 11.04 | 11.04 | 548 | -0.00(-0.04%) |
Sep 01, 2023 | 10.96 | 11.06 | 10.89 | 11.05 | 297,986 | +0.09(+0.84%) |
Aug 31, 2023 | 10.96 | 10.96 | 10.95 | 10.95 | 19,224 | +0.12(+1.10%) |
Aug 30, 2023 | 10.84 | 10.84 | 10.83 | 10.84 | 6,261 | -0.03(-0.28%) |
Aug 29, 2023 | 10.87 | 10.87 | 10.86 | 10.87 | 6,230 | -0.10(-0.94%) |
Aug 28, 2023 | 10.99 | 10.99 | 10.97 | 10.97 | 9,036 | -0.10(-0.95%) |
Aug 27, 2023 | 11.06 | 11.07 | 11.06 | 11.07 | 1,980 | +0.02(+0.18%) |
Aug 25, 2023 | 11.00 | 11.10 | 10.97 | 11.05 | 149,442 | +0.04(+0.41%) |
Aug 24, 2023 | 11.00 | 11.01 | 11.00 | 11.01 | 2,748 | +0.10(+0.89%) |
Aug 23, 2023 | 10.91 | 10.91 | 10.87 | 10.91 | 3,950 | -0.03(-0.26%) |
Aug 22, 2023 | 10.93 | 10.95 | 10.94 | 10.94 | 3,008 | -0.02(-0.18%) |
Aug 21, 2023 | 10.96 | 10.96 | 10.95 | 10.96 | 3,671 | -0.02(-0.16%) |
Aug 20, 2023 | 10.94 | 10.98 | 10.94 | 10.98 | 1,192 | +0.04(+0.38%) |
Aug 18, 2023 | 10.94 | 11.00 | 10.90 | 10.94 | 307,451 | +0.00(+0.02%) |
Aug 17, 2023 | 10.94 | 10.97 | 10.91 | 10.93 | 5,241 | +0.02(+0.15%) |
Aug 16, 2023 | 10.92 | 10.92 | 10.91 | 10.92 | 4,778 | +0.05(+0.49%) |
Aug 15, 2023 | 10.86 | 10.87 | 10.86 | 10.86 | 5,433 | +0.06(+0.58%) |
Aug 14, 2023 | 10.82 | 10.83 | 10.80 | 10.80 | 3,971 | -0.03(-0.28%) |
Aug 13, 2023 | 10.83 | 10.84 | 10.76 | 10.83 | 2,860 | +0.03(+0.32%) |
Aug 11, 2023 | 10.71 | 10.85 | 10.68 | 10.80 | 285,780 | +0.10(+0.90%) |
Aug 10, 2023 | 10.71 | 10.71 | 10.70 | 10.70 | 4,652 | +0.03(+0.27%) |
Aug 09, 2023 | 10.68 | 10.68 | 10.67 | 10.67 | 3,851 | -0.05(-0.48%) |
Aug 08, 2023 | 10.73 | 10.73 | 10.71 | 10.72 | 4,585 | +0.14(+1.29%) |
Aug 07, 2023 | 10.56 | 10.59 | 10.58 | 10.59 | 4,165 | -0.01(-0.12%) |
Aug 06, 2023 | 10.61 | 10.63 | 10.58 | 10.60 | 1,164 | +0.02(+0.19%) |
Aug 04, 2023 | 10.66 | 10.72 | 10.54 | 10.58 | 314,988 | -0.10(-0.91%) |
Aug 03, 2023 | 10.66 | 10.69 | 10.67 | 10.68 | 6,673 | -0.03(-0.25%) |
Aug 02, 2023 | 10.71 | 10.73 | 10.62 | 10.70 | 4,987 | +0.13(+1.21%) |