Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.88 | 13.00 | 12.72 | 12.83 | 2,699,392 | -0.19(-1.46%) |
Apr 29, 2024 | 12.95 | 13.07 | 12.91 | 13.02 | 2,352,508 | +0.20(+1.56%) |
Apr 26, 2024 | 12.63 | 12.96 | 12.57 | 12.82 | 2,944,460 | +0.28(+2.23%) |
Apr 25, 2024 | 12.86 | 12.90 | 12.51 | 12.54 | 3,783,212 | -0.48(-3.69%) |
Apr 24, 2024 | 13.14 | 13.19 | 12.80 | 13.02 | 3,198,421 | -0.18(-1.36%) |
Apr 23, 2024 | 12.76 | 13.24 | 12.74 | 13.20 | 4,736,369 | +0.44(+3.45%) |
Apr 22, 2024 | 12.62 | 12.85 | 12.56 | 12.76 | 2,635,211 | +0.14(+1.11%) |
Apr 19, 2024 | 12.43 | 12.72 | 12.40 | 12.62 | 3,149,777 | +0.14(+1.12%) |
Apr 18, 2024 | 12.23 | 12.59 | 12.17 | 12.48 | 4,455,223 | +0.33(+2.72%) |
Apr 17, 2024 | 12.25 | 12.32 | 12.12 | 12.15 | 2,447,749 | +0.08(+0.66%) |
Apr 16, 2024 | 12.15 | 12.15 | 11.95 | 12.07 | 4,769,183 | -0.11(-0.90%) |
Apr 15, 2024 | 12.30 | 12.35 | 12.07 | 12.18 | 3,707,274 | -0.02(-0.16%) |
Apr 12, 2024 | 12.18 | 12.38 | 12.11 | 12.20 | 3,400,226 | -0.22(-1.77%) |
Apr 11, 2024 | 12.23 | 12.45 | 11.96 | 12.42 | 7,009,332 | +0.08(+0.65%) |
Apr 10, 2024 | 12.65 | 12.78 | 12.19 | 12.34 | 6,589,433 | -0.65(-5.00%) |
Apr 09, 2024 | 13.00 | 13.07 | 12.90 | 12.99 | 2,519,059 | +0.06(+0.46%) |
Apr 08, 2024 | 13.03 | 13.09 | 12.89 | 12.93 | 1,945,464 | -0.03(-0.23%) |
Apr 05, 2024 | 12.76 | 12.99 | 12.68 | 12.96 | 1,613,221 | +0.07(+0.54%) |
Apr 04, 2024 | 13.10 | 13.14 | 12.83 | 12.89 | 3,535,417 | -0.10(-0.77%) |
Apr 03, 2024 | 12.83 | 13.04 | 12.75 | 12.99 | 2,182,326 | +0.05(+0.39%) |
Apr 02, 2024 | 12.97 | 13.03 | 12.83 | 12.94 | 3,488,588 | -0.13(-0.99%) |
Apr 01, 2024 | 13.26 | 13.29 | 12.97 | 13.07 | 3,281,639 | -0.18(-1.36%) |
Mar 28, 2024 | 13.27 | 13.43 | 13.15 | 13.25 | 2,813,773 | -0.14(-1.05%) |
Mar 27, 2024 | 12.93 | 13.42 | 12.93 | 13.39 | 4,615,657 | +0.54(+4.20%) |
Mar 26, 2024 | 13.05 | 13.08 | 12.81 | 12.85 | 2,055,192 | -0.09(-0.70%) |
Mar 25, 2024 | 12.96 | 13.12 | 12.92 | 12.94 | 1,823,952 | +0.04(+0.31%) |
Mar 22, 2024 | 13.05 | 13.10 | 12.77 | 12.90 | 1,959,999 | -0.12(-0.92%) |
Mar 21, 2024 | 13.12 | 13.33 | 13.00 | 13.02 | 3,931,223 | +0.04(+0.31%) |
Mar 20, 2024 | 12.61 | 13.05 | 12.52 | 12.98 | 3,619,382 | +0.37(+2.93%) |
Mar 19, 2024 | 12.68 | 12.79 | 12.53 | 12.61 | 2,637,562 | -0.18(-1.41%) |
Mar 18, 2024 | 12.90 | 13.00 | 12.76 | 12.79 | 2,793,766 | -0.17(-1.31%) |
Mar 15, 2024 | 12.70 | 12.98 | 12.64 | 12.96 | 4,404,642 | +0.28(+2.21%) |
Mar 14, 2024 | 12.94 | 13.00 | 12.57 | 12.68 | 3,563,666 | -0.33(-2.54%) |
Mar 13, 2024 | 13.07 | 13.16 | 13.00 | 13.01 | 3,034,720 | -0.01(-0.08%) |
Mar 12, 2024 | 12.92 | 13.06 | 12.74 | 13.02 | 2,762,010 | +0.10(+0.77%) |
Mar 11, 2024 | 12.84 | 13.07 | 12.78 | 12.92 | 2,607,086 | +0.06(+0.47%) |
Mar 08, 2024 | 13.00 | 13.16 | 12.81 | 12.86 | 2,843,451 | -0.05(-0.39%) |
Mar 07, 2024 | 12.85 | 12.99 | 12.71 | 12.91 | 2,357,917 | +0.11(+0.86%) |
Mar 06, 2024 | 12.97 | 13.03 | 12.67 | 12.80 | 3,748,554 | +0.05(+0.39%) |
Mar 05, 2024 | 12.42 | 12.80 | 12.35 | 12.75 | 3,240,049 | +0.25(+2.00%) |
Mar 04, 2024 | 12.90 | 12.93 | 12.45 | 12.50 | 4,985,505 | -0.42(-3.25%) |
Mar 01, 2024 | 12.94 | 12.97 | 12.63 | 12.92 | 3,756,854 | -0.05(-0.39%) |
Feb 29, 2024 | 12.92 | 13.00 | 12.79 | 12.97 | 5,020,390 | +0.23(+1.82%) |
Feb 28, 2024 | 12.75 | 12.86 | 12.61 | 12.74 | 3,118,381 | -0.08(-0.60%) |
Feb 27, 2024 | 12.73 | 12.98 | 12.60 | 12.82 | 3,905,069 | +0.26(+2.08%) |
Feb 26, 2024 | 12.58 | 12.73 | 12.41 | 12.55 | 4,435,306 | -0.04(-0.31%) |
Feb 23, 2024 | 12.44 | 12.74 | 12.26 | 12.59 | 4,426,720 | +0.16(+1.32%) |
Feb 22, 2024 | 12.65 | 12.67 | 12.32 | 12.43 | 6,900,659 | -0.23(-1.83%) |
Feb 21, 2024 | 12.87 | 12.99 | 12.59 | 12.66 | 5,724,976 | -0.32(-2.46%) |
Feb 20, 2024 | 13.38 | 13.51 | 12.80 | 12.98 | 10,956,868 | -0.56(-4.15%) |
Feb 16, 2024 | 13.07 | 13.74 | 12.61 | 13.54 | 13,373,996 | +0.84(+6.63%) |
Feb 15, 2024 | 12.29 | 12.99 | 12.29 | 12.70 | 11,208,673 | +0.37(+2.98%) |
Feb 14, 2024 | 11.88 | 12.40 | 11.76 | 12.33 | 5,558,060 | +0.51(+4.34%) |
Feb 13, 2024 | 11.94 | 12.02 | 11.65 | 11.82 | 7,698,163 | -0.45(-3.63%) |
Feb 12, 2024 | 11.95 | 12.47 | 11.94 | 12.26 | 8,678,325 | +0.33(+2.76%) |
Feb 09, 2024 | 11.80 | 12.03 | 11.72 | 11.93 | 4,061,800 | +0.20(+1.73%) |
Feb 08, 2024 | 11.84 | 11.97 | 11.54 | 11.73 | 5,451,055 | -0.13(-1.06%) |
Feb 07, 2024 | 12.18 | 12.19 | 11.61 | 11.86 | 9,632,691 | -0.30(-2.47%) |
Feb 06, 2024 | 12.34 | 12.59 | 12.12 | 12.16 | 4,773,282 | -0.17(-1.41%) |
Feb 05, 2024 | 12.26 | 12.39 | 11.86 | 12.33 | 9,158,417 | -0.11(-0.86%) |
Feb 02, 2024 | 12.95 | 13.09 | 12.32 | 12.44 | 13,666,307 | -0.63(-4.82%) |
Feb 01, 2024 | 12.97 | 13.12 | 12.51 | 13.07 | 7,964,959 | +0.19(+1.50%) |
Jan 31, 2024 | 13.55 | 13.60 | 12.84 | 12.87 | 8,553,094 | -0.87(-6.34%) |
Jan 30, 2024 | 13.71 | 13.87 | 13.66 | 13.74 | 3,688,988 | -0.05(-0.35%) |
Jan 29, 2024 | 13.36 | 13.83 | 13.29 | 13.79 | 4,536,766 | +0.46(+3.49%) |
Jan 26, 2024 | 13.31 | 13.56 | 13.27 | 13.33 | 3,859,867 | +0.15(+1.10%) |
Jan 25, 2024 | 13.18 | 13.29 | 13.04 | 13.18 | 4,910,480 | +0.06(+0.44%) |
Jan 24, 2024 | 13.66 | 13.72 | 13.03 | 13.12 | 6,268,433 | -0.34(-2.52%) |
Jan 23, 2024 | 13.73 | 13.76 | 13.44 | 13.46 | 4,255,325 | -0.18(-1.35%) |
Jan 22, 2024 | 14.27 | 14.41 | 13.41 | 13.65 | 7,299,706 | -0.52(-3.69%) |
Jan 19, 2024 | 13.98 | 14.18 | 13.59 | 14.17 | 3,339,937 | +0.31(+2.23%) |
Jan 18, 2024 | 13.73 | 13.97 | 13.57 | 13.86 | 4,404,231 | +0.22(+1.63%) |
Jan 17, 2024 | 13.62 | 13.88 | 13.44 | 13.64 | 5,412,439 | -0.20(-1.47%) |
Jan 16, 2024 | 14.10 | 14.10 | 13.72 | 13.84 | 5,230,951 | -0.40(-2.79%) |
Jan 12, 2024 | 14.70 | 14.83 | 14.13 | 14.24 | 3,675,841 | -0.28(-1.93%) |
Jan 11, 2024 | 14.57 | 14.68 | 14.19 | 14.52 | 3,370,652 | -0.14(-0.92%) |
Jan 10, 2024 | 14.34 | 14.67 | 14.29 | 14.65 | 3,037,578 | +0.34(+2.37%) |
Jan 09, 2024 | 13.97 | 14.40 | 13.95 | 14.32 | 2,577,239 | +0.11(+0.75%) |
Jan 08, 2024 | 14.04 | 14.22 | 13.85 | 14.21 | 3,714,952 | +0.12(+0.82%) |
Jan 05, 2024 | 14.24 | 14.43 | 13.89 | 14.09 | 4,203,073 | -0.24(-1.69%) |
Jan 04, 2024 | 14.20 | 14.44 | 14.08 | 14.33 | 2,269,293 | +0.12(+0.82%) |
Jan 03, 2024 | 14.33 | 14.49 | 14.02 | 14.22 | 3,526,790 | -0.33(-2.26%) |
Jan 02, 2024 | 14.52 | 14.83 | 14.33 | 14.55 | 5,806,294 | -0.15(-0.99%) |
Dec 29, 2023 | 15.25 | 15.25 | 14.57 | 14.69 | 4,964,918 | -0.61(-3.98%) |
Dec 28, 2023 | 15.45 | 15.61 | 15.18 | 15.30 | 2,932,175 | -0.27(-1.74%) |
Dec 27, 2023 | 15.68 | 15.83 | 15.50 | 15.57 | 3,521,883 | -0.08(-0.49%) |
Dec 26, 2023 | 15.33 | 15.78 | 15.20 | 15.65 | 4,467,071 | +0.40(+2.60%) |
Dec 22, 2023 | 15.44 | 15.79 | 15.08 | 15.25 | 5,918,057 | -0.26(-1.68%) |
Dec 21, 2023 | 15.17 | 15.55 | 14.98 | 15.52 | 4,601,195 | +0.52(+3.49%) |
Dec 20, 2023 | 15.39 | 15.64 | 14.98 | 14.99 | 5,373,340 | -0.59(-3.79%) |
Dec 19, 2023 | 15.03 | 15.71 | 15.01 | 15.58 | 6,828,878 | +0.72(+4.82%) |
Dec 18, 2023 | 14.96 | 15.25 | 14.77 | 14.87 | 3,028,633 | -0.02(-0.13%) |
Dec 15, 2023 | 15.31 | 15.37 | 14.75 | 14.89 | 7,997,439 | -0.31(-2.04%) |
Dec 14, 2023 | 14.76 | 15.54 | 14.75 | 15.20 | 7,249,098 | +0.79(+5.51%) |
Dec 13, 2023 | 13.72 | 14.50 | 13.42 | 14.40 | 6,282,213 | +0.67(+4.86%) |
Dec 12, 2023 | 13.59 | 13.96 | 13.53 | 13.73 | 4,514,562 | +0.09(+0.64%) |
Dec 11, 2023 | 13.36 | 13.92 | 13.33 | 13.65 | 5,034,465 | +0.44(+3.30%) |
Dec 08, 2023 | 13.11 | 13.33 | 13.04 | 13.21 | 3,096,541 | +0.01(+0.07%) |
Dec 07, 2023 | 12.75 | 13.22 | 12.69 | 13.20 | 3,079,529 | +0.47(+3.73%) |
Dec 06, 2023 | 13.36 | 13.60 | 12.65 | 12.73 | 4,648,963 | -0.50(-3.80%) |
Dec 05, 2023 | 13.23 | 13.50 | 13.09 | 13.23 | 6,435,887 | -0.18(-1.37%) |
Dec 04, 2023 | 12.99 | 13.42 | 12.97 | 13.42 | 6,345,858 | +0.41(+3.12%) |
Dec 01, 2023 | 12.04 | 13.05 | 11.97 | 13.01 | 8,680,252 | +0.93(+7.69%) |
Nov 30, 2023 | 11.94 | 12.19 | 11.86 | 12.08 | 4,776,455 | +0.38(+3.23%) |
Nov 29, 2023 | 11.74 | 12.07 | 11.64 | 11.70 | 5,456,294 | +0.03(+0.25%) |
Nov 28, 2023 | 11.73 | 11.74 | 11.39 | 11.67 | 7,454,944 | +0.03(+0.25%) |
Nov 27, 2023 | 11.81 | 11.95 | 11.61 | 11.64 | 6,075,554 | -0.11(-0.91%) |
Nov 24, 2023 | 11.82 | 11.88 | 11.72 | 11.75 | 1,981,715 | -0.03(-0.25%) |
Nov 22, 2023 | 11.88 | 11.95 | 11.74 | 11.78 | 4,098,960 | -0.02(-0.16%) |
Nov 21, 2023 | 11.96 | 12.14 | 11.80 | 11.80 | 5,617,421 | -0.20(-1.69%) |
Nov 20, 2023 | 12.00 | 12.15 | 11.86 | 12.00 | 3,736,436 | -0.10(-0.80%) |
Nov 17, 2023 | 11.94 | 12.25 | 11.85 | 12.10 | 4,671,168 | +0.25(+2.12%) |
Nov 16, 2023 | 12.72 | 12.88 | 11.66 | 11.85 | 15,350,180 | -1.13(-8.73%) |
Nov 15, 2023 | 12.88 | 12.99 | 12.59 | 12.98 | 4,495,783 | +0.13(+1.02%) |
Nov 14, 2023 | 12.63 | 12.94 | 12.47 | 12.85 | 4,803,396 | +0.68(+5.55%) |
Nov 13, 2023 | 12.24 | 12.31 | 12.14 | 12.17 | 2,219,741 | -0.08(-0.61%) |
Nov 10, 2023 | 12.17 | 12.31 | 11.99 | 12.25 | 3,097,126 | +0.19(+1.56%) |
Nov 09, 2023 | 12.44 | 12.55 | 11.93 | 12.06 | 5,944,898 | -0.23(-1.83%) |
Nov 08, 2023 | 11.87 | 12.32 | 11.78 | 12.29 | 5,096,795 | +0.45(+3.80%) |
Nov 07, 2023 | 11.70 | 11.91 | 11.60 | 11.84 | 4,576,426 | +0.18(+1.53%) |
Nov 06, 2023 | 12.14 | 12.25 | 11.60 | 11.66 | 7,533,911 | -0.43(-3.57%) |
Nov 03, 2023 | 12.77 | 13.23 | 12.06 | 12.09 | 7,746,520 | -0.40(-3.23%) |
Nov 02, 2023 | 11.99 | 12.50 | 11.87 | 12.49 | 6,979,011 | +0.86(+7.42%) |
Nov 01, 2023 | 11.86 | 11.89 | 11.39 | 11.63 | 6,708,118 | -0.20(-1.66%) |
Oct 31, 2023 | 11.72 | 12.02 | 11.47 | 11.83 | 6,120,343 | +0.15(+1.28%) |
Oct 30, 2023 | 11.95 | 11.97 | 11.43 | 11.68 | 7,147,391 | -0.14(-1.19%) |
Oct 27, 2023 | 12.49 | 12.93 | 11.45 | 11.82 | 11,033,964 | -0.20(-1.64%) |
Oct 26, 2023 | 12.27 | 12.43 | 11.94 | 12.01 | 8,975,081 | -0.19(-1.54%) |
Oct 25, 2023 | 12.75 | 12.91 | 12.20 | 12.20 | 7,989,824 | -0.69(-5.38%) |
Oct 24, 2023 | 12.78 | 13.07 | 12.78 | 12.90 | 3,107,180 | +0.11(+0.88%) |
Oct 23, 2023 | 13.05 | 13.16 | 12.75 | 12.78 | 4,267,882 | -0.35(-2.64%) |
Oct 20, 2023 | 13.10 | 13.37 | 12.99 | 13.13 | 3,522,635 | +0.06(+0.43%) |
Oct 19, 2023 | 13.33 | 13.50 | 13.07 | 13.07 | 3,020,329 | -0.34(-2.52%) |
Oct 18, 2023 | 13.52 | 13.55 | 13.29 | 13.41 | 2,730,071 | -0.26(-1.92%) |
Oct 17, 2023 | 13.58 | 13.84 | 13.57 | 13.67 | 2,049,024 | -0.02(-0.14%) |
Oct 16, 2023 | 13.52 | 13.80 | 13.43 | 13.69 | 2,222,416 | +0.35(+2.60%) |
Oct 13, 2023 | 13.51 | 13.56 | 13.10 | 13.35 | 2,776,424 | -0.08(-0.56%) |
Oct 12, 2023 | 13.73 | 13.81 | 13.25 | 13.42 | 2,934,841 | -0.30(-2.19%) |
Oct 11, 2023 | 13.68 | 13.89 | 13.65 | 13.72 | 3,637,910 | +0.15(+1.11%) |
Oct 10, 2023 | 13.39 | 13.63 | 13.20 | 13.57 | 4,213,263 | +0.26(+1.97%) |
Oct 09, 2023 | 12.74 | 13.33 | 12.73 | 13.31 | 2,997,048 | +0.48(+3.73%) |
Oct 06, 2023 | 12.80 | 13.13 | 12.69 | 12.83 | 5,249,745 | -0.18(-1.37%) |
Oct 05, 2023 | 12.61 | 13.10 | 12.48 | 13.01 | 4,099,628 | +0.30(+2.36%) |
Oct 04, 2023 | 12.90 | 12.96 | 12.46 | 12.71 | 6,119,736 | -0.28(-2.17%) |
Oct 03, 2023 | 13.37 | 13.49 | 12.82 | 12.99 | 7,508,414 | -0.53(-3.89%) |
Oct 02, 2023 | 14.19 | 14.21 | 13.47 | 13.51 | 3,792,421 | -0.72(-5.07%) |
Sep 29, 2023 | 14.39 | 14.48 | 14.21 | 14.24 | 3,007,905 | -0.05(-0.33%) |
Sep 28, 2023 | 13.90 | 14.33 | 13.86 | 14.28 | 2,789,006 | +0.37(+2.63%) |
Sep 27, 2023 | 13.90 | 14.11 | 13.86 | 13.92 | 2,365,772 | +0.10(+0.75%) |
Sep 26, 2023 | 13.76 | 14.07 | 13.74 | 13.81 | 2,557,076 | -0.06(-0.41%) |
Sep 25, 2023 | 13.88 | 13.91 | 13.84 | 13.87 | 2,154,256 | -0.09(-0.67%) |
Sep 22, 2023 | 14.08 | 14.13 | 13.92 | 13.96 | 2,330,889 | +0.02(+0.13%) |
Sep 21, 2023 | 14.40 | 14.44 | 13.95 | 13.95 | 6,014,870 | -0.57(-3.94%) |
Sep 20, 2023 | 14.84 | 14.90 | 14.51 | 14.52 | 2,206,053 | -0.27(-1.84%) |
Sep 19, 2023 | 14.79 | 14.90 | 14.62 | 14.79 | 1,730,192 | +0.01(+0.06%) |
Sep 18, 2023 | 15.03 | 15.04 | 14.76 | 14.78 | 2,216,296 | -0.25(-1.68%) |
Sep 15, 2023 | 14.88 | 15.06 | 14.75 | 15.03 | 4,366,695 | +0.15(+1.01%) |
Sep 14, 2023 | 14.86 | 14.94 | 14.77 | 14.88 | 1,497,107 | +0.21(+1.41%) |
Sep 13, 2023 | 14.68 | 14.83 | 14.56 | 14.68 | 1,893,292 | -0.08(-0.57%) |
Sep 12, 2023 | 14.91 | 15.01 | 14.75 | 14.76 | 1,768,099 | -0.23(-1.56%) |
Sep 11, 2023 | 15.01 | 15.07 | 14.86 | 15.00 | 2,230,151 | +0.08(+0.50%) |
Sep 08, 2023 | 14.81 | 15.01 | 14.73 | 14.92 | 1,695,289 | +0.09(+0.63%) |
Sep 07, 2023 | 14.86 | 14.94 | 14.79 | 14.83 | 2,109,712 | -0.04(-0.25%) |
Sep 06, 2023 | 14.96 | 15.14 | 14.83 | 14.86 | 1,792,367 | -0.10(-0.69%) |
Sep 05, 2023 | 15.01 | 15.16 | 14.93 | 14.97 | 2,417,823 | -0.19(-1.24%) |
Sep 01, 2023 | 15.13 | 15.27 | 15.04 | 15.16 | 3,084,491 | +0.19(+1.25%) |
Aug 31, 2023 | 15.12 | 15.20 | 14.92 | 14.97 | 8,292,084 | -0.01(-0.06%) |
Aug 30, 2023 | 14.96 | 15.10 | 14.91 | 14.98 | 2,899,740 | -0.04(-0.25%) |
Aug 29, 2023 | 14.82 | 15.18 | 14.73 | 15.01 | 2,276,231 | +0.20(+1.33%) |
Aug 28, 2023 | 14.63 | 14.94 | 14.62 | 14.82 | 2,964,568 | +0.23(+1.61%) |
Aug 25, 2023 | 14.53 | 14.71 | 14.28 | 14.58 | 1,959,072 | +0.10(+0.71%) |
Aug 24, 2023 | 14.34 | 14.74 | 14.33 | 14.48 | 2,210,182 | +0.09(+0.65%) |
Aug 23, 2023 | 14.21 | 14.41 | 14.15 | 14.39 | 2,533,788 | +0.27(+1.93%) |
Aug 22, 2023 | 14.45 | 14.52 | 14.08 | 14.11 | 2,100,665 | -0.17(-1.18%) |
Aug 21, 2023 | 14.16 | 14.32 | 14.07 | 14.28 | 2,811,509 | +0.17(+1.20%) |
Aug 18, 2023 | 13.93 | 14.20 | 13.79 | 14.11 | 3,753,224 | +0.02(+0.13%) |
Aug 17, 2023 | 14.49 | 14.53 | 14.09 | 14.10 | 3,660,574 | -0.41(-2.84%) |
Aug 16, 2023 | 14.72 | 14.90 | 14.48 | 14.51 | 2,179,672 | -0.21(-1.40%) |
Aug 15, 2023 | 14.90 | 15.02 | 14.58 | 14.71 | 2,823,614 | -0.37(-2.43%) |
Aug 14, 2023 | 15.12 | 15.21 | 14.79 | 15.08 | 2,881,154 | -0.07(-0.43%) |
Aug 11, 2023 | 15.15 | 15.22 | 15.05 | 15.15 | 2,338,268 | -0.01(-0.06%) |
Aug 10, 2023 | 15.23 | 15.32 | 14.95 | 15.16 | 2,293,701 | +0.07(+0.48%) |
Aug 09, 2023 | 15.07 | 15.30 | 15.05 | 15.08 | 4,001,903 | +0.00(+0.00%) |
Aug 08, 2023 | 15.08 | 15.20 | 14.91 | 15.08 | 2,711,934 | -0.21(-1.37%) |
Aug 07, 2023 | 15.31 | 15.48 | 15.11 | 15.29 | 2,848,738 | +0.03(+0.18%) |
Aug 04, 2023 | 15.12 | 15.34 | 15.10 | 15.26 | 4,183,004 | +0.21(+1.40%) |
Aug 03, 2023 | 14.93 | 15.09 | 14.77 | 15.05 | 2,886,474 | +0.19(+1.29%) |
Aug 02, 2023 | 14.71 | 15.06 | 14.64 | 14.86 | 3,035,314 | -0.08(-0.55%) |
Aug 01, 2023 | 15.48 | 15.49 | 14.91 | 14.95 | 4,442,483 | -0.50(-3.25%) |
Jul 31, 2023 | 15.68 | 15.84 | 15.15 | 15.45 | 8,364,736 | -0.65(-4.03%) |
Jul 28, 2023 | 15.35 | 16.21 | 15.15 | 16.10 | 11,588,627 | +1.34(+9.10%) |
Jul 27, 2023 | 15.16 | 15.27 | 14.74 | 14.75 | 4,217,751 | -0.36(-2.36%) |
Jul 26, 2023 | 14.65 | 15.14 | 14.65 | 15.11 | 3,704,855 | +0.46(+3.12%) |
Jul 25, 2023 | 14.91 | 15.01 | 14.63 | 14.65 | 2,399,999 | -0.23(-1.53%) |
Jul 24, 2023 | 14.83 | 15.05 | 14.77 | 14.88 | 3,521,104 | -0.23(-1.51%) |
Jul 21, 2023 | 15.28 | 15.37 | 14.94 | 15.11 | 3,824,786 | -0.11(-0.72%) |
Jul 20, 2023 | 15.38 | 15.41 | 15.16 | 15.22 | 3,967,404 | -0.16(-1.07%) |
Jul 19, 2023 | 15.12 | 15.43 | 15.11 | 15.38 | 3,884,695 | +0.47(+3.19%) |
Jul 18, 2023 | 14.69 | 15.09 | 14.68 | 14.91 | 2,821,062 | +0.22(+1.49%) |
Jul 17, 2023 | 14.42 | 14.71 | 14.34 | 14.69 | 2,223,186 | +0.29(+2.03%) |
Jul 14, 2023 | 14.45 | 14.48 | 14.26 | 14.40 | 2,794,219 | -0.13(-0.88%) |
Jul 13, 2023 | 14.48 | 14.57 | 14.36 | 14.52 | 2,704,680 | +0.11(+0.76%) |
Jul 12, 2023 | 14.58 | 14.68 | 14.39 | 14.42 | 3,140,518 | +0.08(+0.57%) |
Jul 11, 2023 | 14.02 | 14.33 | 14.00 | 14.33 | 3,619,050 | +0.37(+2.62%) |
Jul 10, 2023 | 13.43 | 14.00 | 13.40 | 13.97 | 3,711,147 | +0.56(+4.15%) |
Jul 07, 2023 | 13.33 | 13.56 | 13.30 | 13.41 | 6,264,845 | +0.05(+0.41%) |
Jul 06, 2023 | 13.57 | 13.59 | 13.19 | 13.36 | 3,581,212 | -0.39(-2.86%) |
Jul 05, 2023 | 13.70 | 13.78 | 13.58 | 13.75 | 4,458,098 | +0.00(+0.00%) |
Jul 03, 2023 | 13.66 | 13.75 | 13.50 | 13.75 | 2,100,388 | +0.21(+1.55%) |
Jun 30, 2023 | 13.43 | 13.61 | 13.35 | 13.54 | 3,992,511 | +0.21(+1.58%) |
Jun 29, 2023 | 13.15 | 13.43 | 13.13 | 13.33 | 5,639,787 | +0.18(+1.39%) |
Jun 28, 2023 | 13.06 | 13.16 | 12.97 | 13.15 | 2,618,955 | +0.08(+0.63%) |
Jun 27, 2023 | 12.85 | 13.19 | 12.73 | 13.06 | 3,661,032 | +0.33(+2.58%) |
Jun 26, 2023 | 12.42 | 12.95 | 12.20 | 12.73 | 4,763,484 | +0.26(+2.12%) |
Jun 23, 2023 | 12.70 | 12.75 | 12.41 | 12.47 | 8,218,905 | -0.39(-3.05%) |
Jun 22, 2023 | 13.10 | 13.35 | 12.74 | 12.86 | 51,981,508 | -0.32(-2.43%) |
Jun 21, 2023 | 13.01 | 13.34 | 12.83 | 13.18 | 18,572,518 | +0.90(+7.37%) |
Jun 20, 2023 | 12.52 | 12.61 | 12.16 | 12.28 | 4,534,461 | -0.39(-3.10%) |
Jun 16, 2023 | 13.04 | 13.06 | 12.64 | 12.67 | 4,331,526 | -0.29(-2.25%) |
Jun 15, 2023 | 12.78 | 12.96 | 2,918,543 | +2.19(+20.36%) | ||
May 08, 2023 | 10.67 | 11.03 | 10.51 | 10.77 | 12,569,392 | +0.41(+3.91%) |
May 05, 2023 | 10.15 | 10.48 | 9.756 | 10.36 | 8,351,616 | +0.74(+7.70%) |
May 04, 2023 | 9.721 | 9.782 | 9.438 | 9.624 | 5,889,948 | -0.10(-1.00%) |
May 03, 2023 | 9.968 | 10.16 | 9.721 | 9.721 | 4,542,026 | -0.23(-2.30%) |
May 02, 2023 | 9.835 | 9.968 | 9.518 | 9.950 | 6,241,458 | +0.06(+0.62%) |