Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.21 | 13.30 | 13.09 | 13.11 | 24,942,462 | -0.19(-1.44%) |
Jan 30, 2024 | 13.25 | 13.37 | 13.05 | 13.30 | 25,517,606 | -0.10(-0.71%) |
Jan 29, 2024 | 13.38 | 13.41 | 13.24 | 13.40 | 16,437,329 | -0.17(-1.27%) |
Jan 26, 2024 | 13.35 | 13.61 | 13.33 | 13.57 | 23,598,616 | +0.31(+2.31%) |
Jan 25, 2024 | 13.58 | 13.67 | 13.10 | 13.26 | 48,517,464 | -0.31(-2.26%) |
Jan 24, 2024 | 13.79 | 13.79 | 13.55 | 13.57 | 31,344,894 | +0.13(+1.00%) |
Jan 23, 2024 | 13.33 | 13.46 | 13.27 | 13.44 | 37,862,328 | +0.39(+3.01%) |
Jan 22, 2024 | 12.98 | 13.16 | 12.96 | 13.04 | 31,528,294 | -0.17(-1.30%) |
Jan 19, 2024 | 13.34 | 13.37 | 13.21 | 13.22 | 45,337,096 | -0.23(-1.71%) |
Jan 18, 2024 | 13.52 | 13.54 | 13.41 | 13.45 | 27,951,322 | -0.02(-0.14%) |
Jan 17, 2024 | 13.51 | 13.58 | 13.40 | 13.46 | 29,268,592 | -0.24(-1.75%) |
Jan 16, 2024 | 13.89 | 13.92 | 13.65 | 13.70 | 29,141,258 | -0.44(-3.11%) |
Jan 12, 2024 | 14.32 | 14.38 | 14.11 | 14.14 | 16,001,020 | -0.11(-0.74%) |
Jan 11, 2024 | 14.26 | 14.30 | 14.10 | 14.25 | 21,840,544 | +0.11(+0.74%) |
Jan 10, 2024 | 14.13 | 14.17 | 14.07 | 14.14 | 16,717,391 | -0.15(-1.07%) |
Jan 09, 2024 | 14.38 | 14.43 | 14.27 | 14.30 | 14,534,029 | -0.33(-2.23%) |
Jan 08, 2024 | 14.48 | 14.65 | 14.41 | 14.62 | 13,965,991 | -0.03(-0.20%) |
Jan 05, 2024 | 14.61 | 14.74 | 14.56 | 14.65 | 15,141,581 | -0.12(-0.84%) |
Jan 04, 2024 | 14.79 | 14.86 | 14.70 | 14.78 | 18,461,044 | -0.18(-1.22%) |
Jan 03, 2024 | 14.79 | 15.00 | 14.76 | 14.96 | 16,368,965 | -0.09(-0.57%) |
Jan 02, 2024 | 15.21 | 15.31 | 14.92 | 15.04 | 16,680,278 | -0.14(-0.95%) |
Dec 29, 2023 | 15.14 | 15.20 | 15.01 | 15.19 | 9,648,185 | -0.03(-0.19%) |
Dec 28, 2023 | 15.26 | 15.34 | 15.21 | 15.22 | 9,839,188 | -0.12(-0.75%) |
Dec 27, 2023 | 15.28 | 15.40 | 15.26 | 15.33 | 12,939,637 | +0.08(+0.50%) |
Dec 26, 2023 | 15.29 | 15.37 | 15.25 | 15.26 | 13,702,560 | +0.18(+1.21%) |
Dec 22, 2023 | 15.25 | 15.25 | 15.03 | 15.07 | 16,109,115 | -0.03(-0.19%) |
Dec 21, 2023 | 14.98 | 15.17 | 14.97 | 15.10 | 17,995,052 | +0.57(+3.89%) |
Dec 20, 2023 | 14.75 | 14.78 | 14.53 | 14.54 | 19,381,036 | -0.17(-1.17%) |
Dec 19, 2023 | 14.71 | 14.79 | 14.68 | 14.71 | 22,953,218 | +0.15(+1.05%) |
Dec 18, 2023 | 14.40 | 14.58 | 14.39 | 14.56 | 21,553,866 | +0.23(+1.60%) |
Dec 15, 2023 | 14.35 | 14.37 | 14.27 | 14.33 | 18,530,114 | -0.01(-0.07%) |
Dec 14, 2023 | 14.35 | 14.52 | 14.33 | 14.34 | 26,136,818 | +0.12(+0.88%) |
Dec 13, 2023 | 14.04 | 14.25 | 13.90 | 14.21 | 26,077,810 | +0.18(+1.30%) |
Dec 12, 2023 | 14.17 | 14.19 | 13.98 | 14.03 | 14,406,375 | -0.12(-0.88%) |
Dec 11, 2023 | 13.98 | 14.20 | 13.90 | 14.15 | 16,960,862 | +0.10(+0.68%) |
Dec 08, 2023 | 14.06 | 14.24 | 14.04 | 14.06 | 16,977,688 | -0.14(-1.01%) |
Dec 07, 2023 | 14.22 | 14.23 | 14.12 | 14.20 | 17,097,208 | +0.13(+0.95%) |
Dec 06, 2023 | 14.35 | 14.35 | 14.06 | 14.07 | 15,436,013 | -0.03(-0.20%) |
Dec 05, 2023 | 14.10 | 14.16 | 13.97 | 14.10 | 17,905,780 | -0.08(-0.54%) |
Dec 04, 2023 | 14.47 | 14.48 | 14.11 | 14.17 | 30,261,390 | -0.55(-3.71%) |
Dec 01, 2023 | 14.48 | 14.81 | 14.44 | 14.72 | 27,609,238 | +0.35(+2.47%) |
Nov 30, 2023 | 14.35 | 14.40 | 14.27 | 14.36 | 14,941,273 | +0.06(+0.40%) |
Nov 29, 2023 | 14.33 | 14.38 | 14.23 | 14.31 | 14,083,882 | -0.14(-0.99%) |
Nov 28, 2023 | 14.18 | 14.47 | 14.16 | 14.45 | 16,136,205 | +0.19(+1.34%) |
Nov 27, 2023 | 14.43 | 14.44 | 14.19 | 14.26 | 23,569,874 | -0.16(-1.13%) |
Nov 24, 2023 | 14.47 | 14.52 | 14.38 | 14.42 | 13,350,899 | -0.14(-0.99%) |
Nov 22, 2023 | 14.84 | 14.87 | 14.46 | 14.57 | 47,953,596 | -0.18(-1.21%) |
Nov 21, 2023 | 14.74 | 14.88 | 14.63 | 14.74 | 30,745,338 | +0.20(+1.41%) |
Nov 20, 2023 | 14.41 | 14.64 | 14.40 | 14.54 | 37,153,792 | +0.47(+3.37%) |
Nov 17, 2023 | 14.07 | 14.18 | 14.03 | 14.07 | 19,525,052 | -0.06(-0.39%) |
Nov 16, 2023 | 14.03 | 14.17 | 13.95 | 14.12 | 24,391,882 | +0.12(+0.86%) |
Nov 15, 2023 | 14.16 | 14.17 | 13.95 | 14.00 | 17,141,466 | -0.08(-0.59%) |
Nov 14, 2023 | 13.94 | 14.17 | 13.90 | 14.08 | 27,797,284 | +0.64(+4.77%) |
Nov 13, 2023 | 13.51 | 13.53 | 13.41 | 13.44 | 13,377,797 | -0.11(-0.82%) |
Nov 10, 2023 | 13.43 | 13.57 | 13.34 | 13.55 | 20,303,628 | +0.32(+2.39%) |
Nov 09, 2023 | 13.38 | 13.48 | 13.20 | 13.24 | 18,079,094 | +0.01(+0.07%) |
Nov 08, 2023 | 13.39 | 13.45 | 13.20 | 13.23 | 21,886,150 | -0.07(-0.49%) |
Nov 07, 2023 | 13.55 | 13.55 | 13.26 | 13.29 | 30,331,804 | -0.28(-2.05%) |
Nov 06, 2023 | 13.59 | 13.65 | 13.53 | 13.57 | 21,637,434 | +0.07(+0.55%) |
Nov 03, 2023 | 13.49 | 13.64 | 13.49 | 13.50 | 20,158,222 | +0.04(+0.28%) |
Nov 02, 2023 | 13.37 | 13.55 | 13.33 | 13.46 | 21,155,878 | +0.28(+2.11%) |
Nov 01, 2023 | 12.90 | 13.23 | 12.90 | 13.18 | 40,148,116 | +0.45(+3.50%) |
Oct 31, 2023 | 12.48 | 12.77 | 12.45 | 12.74 | 17,506,250 | +0.18(+1.41%) |
Oct 30, 2023 | 12.81 | 12.85 | 12.54 | 12.56 | 29,903,406 | +0.03(+0.22%) |
Oct 27, 2023 | 12.26 | 12.72 | 12.25 | 12.53 | 55,266,092 | +0.43(+3.53%) |
Oct 26, 2023 | 11.85 | 12.15 | 11.83 | 12.11 | 37,785,100 | +0.29(+2.44%) |
Oct 25, 2023 | 12.03 | 12.08 | 11.81 | 11.82 | 22,593,362 | -0.11(-0.93%) |
Oct 24, 2023 | 11.78 | 11.93 | 11.76 | 11.93 | 22,510,790 | +0.37(+3.22%) |
Oct 23, 2023 | 11.51 | 11.67 | 11.45 | 11.56 | 21,755,250 | +0.03(+0.24%) |
Oct 20, 2023 | 11.54 | 11.62 | 11.40 | 11.53 | 40,354,620 | -0.33(-2.74%) |
Oct 19, 2023 | 11.95 | 12.03 | 11.83 | 11.85 | 29,078,256 | -0.13(-1.09%) |
Oct 18, 2023 | 12.33 | 12.34 | 11.98 | 11.98 | 28,669,956 | -0.52(-4.16%) |
Oct 17, 2023 | 12.22 | 12.57 | 12.21 | 12.50 | 20,496,404 | +0.10(+0.82%) |
Oct 16, 2023 | 12.35 | 12.45 | 12.29 | 12.40 | 13,834,350 | +0.24(+1.99%) |
Oct 13, 2023 | 12.26 | 12.38 | 12.11 | 12.16 | 16,132,525 | -0.01(-0.08%) |
Oct 12, 2023 | 12.45 | 12.48 | 12.09 | 12.17 | 19,099,846 | -0.25(-2.02%) |
Oct 11, 2023 | 12.33 | 12.44 | 12.24 | 12.42 | 16,722,485 | +0.16(+1.29%) |
Oct 10, 2023 | 12.20 | 12.30 | 12.16 | 12.26 | 14,918,770 | +0.32(+2.64%) |
Oct 09, 2023 | 11.88 | 11.99 | 11.75 | 11.95 | 14,659,831 | -0.11(-0.92%) |
Oct 06, 2023 | 11.81 | 12.14 | 11.79 | 12.06 | 21,179,106 | +0.19(+1.56%) |
Oct 05, 2023 | 11.82 | 11.98 | 11.77 | 11.87 | 16,541,029 | +0.02(+0.16%) |
Oct 04, 2023 | 11.95 | 12.03 | 11.80 | 11.85 | 16,144,185 | -0.11(-0.93%) |
Oct 03, 2023 | 12.11 | 12.24 | 11.93 | 11.97 | 16,568,085 | -0.32(-2.57%) |
Oct 02, 2023 | 12.38 | 12.41 | 12.18 | 12.28 | 14,804,886 | -0.17(-1.34%) |
Sep 29, 2023 | 12.48 | 12.55 | 12.39 | 12.45 | 14,548,507 | +0.16(+1.28%) |
Sep 28, 2023 | 12.13 | 12.34 | 12.08 | 12.29 | 28,495,884 | +0.22(+1.85%) |
Sep 27, 2023 | 12.24 | 12.26 | 11.97 | 12.07 | 26,647,468 | -0.10(-0.84%) |
Sep 26, 2023 | 12.28 | 12.38 | 12.15 | 12.17 | 16,178,800 | -0.28(-2.24%) |
Sep 25, 2023 | 12.50 | 12.45 | 12.33 | 12.45 | 37,217,992 | -0.33(-2.55%) |
Sep 22, 2023 | 12.90 | 13.00 | 12.77 | 12.77 | 17,661,886 | +0.09(+0.73%) |
Sep 21, 2023 | 12.81 | 12.88 | 12.66 | 12.68 | 22,115,708 | -0.51(-3.87%) |
Sep 20, 2023 | 13.21 | 13.33 | 13.17 | 13.19 | 17,240,088 | +0.07(+0.57%) |
Sep 19, 2023 | 13.18 | 13.23 | 12.99 | 13.12 | 72,445,784 | +0.01(+0.07%) |
Sep 18, 2023 | 13.35 | 13.38 | 13.11 | 13.11 | 33,507,274 | -0.20(-1.47%) |
Sep 15, 2023 | 13.55 | 13.56 | 13.26 | 13.30 | 19,921,738 | -0.07(-0.56%) |
Sep 14, 2023 | 13.16 | 13.45 | 13.14 | 13.38 | 34,077,164 | +0.65(+5.11%) |
Sep 13, 2023 | 12.67 | 12.80 | 12.66 | 12.73 | 14,509,621 | +0.09(+0.74%) |
Sep 12, 2023 | 12.68 | 12.80 | 12.63 | 12.63 | 11,631,465 | -0.08(-0.66%) |
Sep 11, 2023 | 12.77 | 12.84 | 12.70 | 12.72 | 20,168,358 | +0.35(+2.85%) |
Sep 08, 2023 | 12.37 | 12.42 | 12.31 | 12.37 | 13,010,179 | +0.12(+0.99%) |
Sep 07, 2023 | 12.47 | 12.53 | 12.21 | 12.24 | 14,534,317 | -0.41(-3.23%) |
Sep 06, 2023 | 12.86 | 13.03 | 12.63 | 12.65 | 17,164,610 | -0.24(-1.87%) |
Sep 05, 2023 | 12.93 | 12.99 | 12.84 | 12.90 | 14,217,877 | -0.10(-0.79%) |
Sep 01, 2023 | 12.76 | 13.01 | 12.69 | 13.00 | 37,197,228 | +0.76(+6.23%) |
Aug 31, 2023 | 12.41 | 12.47 | 12.22 | 12.24 | 16,975,690 | -0.15(-1.20%) |
Aug 30, 2023 | 12.48 | 12.50 | 12.31 | 12.38 | 11,817,587 | +0.00(+0.00%) |
Aug 29, 2023 | 12.07 | 12.43 | 12.01 | 12.38 | 23,377,314 | +0.38(+3.17%) |
Aug 28, 2023 | 11.90 | 12.03 | 11.85 | 12.00 | 10,420,810 | +0.17(+1.41%) |
Aug 25, 2023 | 11.86 | 11.92 | 11.75 | 11.84 | 14,191,890 | +0.01(+0.08%) |
Aug 24, 2023 | 11.81 | 11.92 | 11.73 | 11.83 | 14,101,383 | -0.22(-1.85%) |
Aug 23, 2023 | 11.90 | 12.12 | 11.88 | 12.05 | 18,994,552 | +0.26(+2.21%) |
Aug 22, 2023 | 11.69 | 11.82 | 11.61 | 11.79 | 20,846,396 | +0.36(+3.17%) |
Aug 21, 2023 | 11.39 | 11.50 | 11.35 | 11.43 | 18,598,380 | -0.01(-0.08%) |
Aug 18, 2023 | 11.46 | 11.55 | 11.39 | 11.44 | 24,200,210 | -0.07(-0.65%) |
Aug 17, 2023 | 11.66 | 11.71 | 11.47 | 11.51 | 30,903,838 | +0.10(+0.90%) |
Aug 16, 2023 | 11.37 | 11.55 | 11.35 | 11.41 | 21,009,670 | +0.01(+0.08%) |
Aug 15, 2023 | 11.49 | 11.51 | 11.37 | 11.40 | 26,249,570 | -0.19(-1.60%) |
Aug 14, 2023 | 11.75 | 11.75 | 11.57 | 11.59 | 28,181,170 | -0.43(-3.57%) |
Aug 11, 2023 | 12.14 | 12.18 | 11.98 | 12.01 | 32,175,604 | -0.16(-1.33%) |
Aug 10, 2023 | 12.37 | 12.43 | 12.17 | 12.18 | 16,741,000 | -0.09(-0.74%) |
Aug 09, 2023 | 12.44 | 12.49 | 12.24 | 12.27 | 17,051,328 | -0.14(-1.09%) |
Aug 08, 2023 | 12.18 | 12.54 | 12.10 | 12.40 | 30,076,288 | -0.11(-0.86%) |
Aug 07, 2023 | 12.38 | 12.54 | 12.27 | 12.51 | 16,531,451 | +0.04(+0.29%) |
Aug 04, 2023 | 12.55 | 12.69 | 12.46 | 12.47 | 28,506,550 | +0.03(+0.22%) |
Aug 03, 2023 | 12.38 | 12.53 | 12.28 | 12.45 | 29,152,714 | -0.09(-0.72%) |
Aug 02, 2023 | 12.66 | 12.68 | 12.51 | 12.54 | 21,378,792 | -0.23(-1.77%) |
Aug 01, 2023 | 12.92 | 12.97 | 12.75 | 12.76 | 21,666,662 | -0.43(-3.28%) |
Jul 31, 2023 | 12.98 | 13.22 | 12.97 | 13.20 | 24,472,148 | +0.35(+2.74%) |
Jul 28, 2023 | 13.10 | 13.19 | 12.84 | 12.84 | 35,069,216 | -0.50(-3.72%) |
Jul 27, 2023 | 13.47 | 13.53 | 13.32 | 13.34 | 27,956,122 | -0.28(-2.05%) |
Jul 26, 2023 | 13.56 | 13.76 | 13.46 | 13.62 | 23,220,944 | -0.06(-0.46%) |
Jul 25, 2023 | 13.71 | 13.81 | 13.61 | 13.68 | 42,455,032 | +0.41(+3.13%) |
Jul 24, 2023 | 12.83 | 13.38 | 12.82 | 13.27 | 23,231,668 | +0.47(+3.66%) |
Jul 21, 2023 | 12.74 | 12.86 | 12.67 | 12.80 | 13,543,107 | +0.13(+1.00%) |
Jul 20, 2023 | 12.83 | 12.89 | 12.66 | 12.67 | 15,969,866 | +0.00(+0.00%) |
Jul 19, 2023 | 12.63 | 12.74 | 12.57 | 12.67 | 13,409,858 | +0.02(+0.14%) |
Jul 18, 2023 | 12.64 | 12.80 | 12.58 | 12.65 | 9,985,752 | -0.04(-0.28%) |
Jul 17, 2023 | 12.66 | 12.74 | 12.47 | 12.69 | 16,924,904 | -0.20(-1.54%) |
Jul 14, 2023 | 12.94 | 13.00 | 12.81 | 12.89 | 19,339,236 | -0.05(-0.35%) |
Jul 13, 2023 | 12.76 | 12.95 | 12.73 | 12.93 | 25,413,640 | +0.37(+2.94%) |
Jul 12, 2023 | 12.67 | 12.72 | 12.55 | 12.56 | 19,100,132 | +0.19(+1.53%) |
Jul 11, 2023 | 11.94 | 12.43 | 11.95 | 12.37 | 42,957,504 | +0.46(+3.86%) |
Jul 10, 2023 | 11.91 | 12.05 | 11.90 | 11.91 | 18,734,860 | -0.17(-1.42%) |
Jul 07, 2023 | 11.91 | 12.17 | 11.88 | 12.09 | 27,356,720 | +0.21(+1.75%) |
Jul 06, 2023 | 11.99 | 12.11 | 11.81 | 11.88 | 25,931,236 | -0.20(-1.64%) |
Jul 05, 2023 | 12.18 | 12.19 | 12.03 | 12.08 | 30,385,520 | -0.33(-2.69%) |
Jul 03, 2023 | 12.33 | 12.51 | 12.31 | 12.41 | 15,489,453 | +0.31(+2.53%) |
Jun 30, 2023 | 12.26 | 12.27 | 12.08 | 12.10 | 19,441,272 | -0.09(-0.74%) |
Jun 29, 2023 | 12.01 | 12.23 | 12.00 | 12.19 | 19,934,546 | +0.17(+1.42%) |
Jun 28, 2023 | 12.29 | 12.31 | 12.01 | 12.02 | 27,453,098 | -0.52(-4.17%) |
Jun 27, 2023 | 12.63 | 12.69 | 12.48 | 12.55 | 17,544,228 | +0.11(+0.87%) |
Jun 26, 2023 | 12.35 | 12.53 | 12.33 | 12.44 | 14,076,442 | +0.08(+0.66%) |
Jun 23, 2023 | 12.36 | 12.41 | 12.26 | 12.36 | 23,190,694 | -0.19(-1.51%) |
Jun 22, 2023 | 12.69 | 12.69 | 12.49 | 12.55 | 28,970,232 | -0.06(-0.50%) |
Jun 21, 2023 | 12.63 | 12.66 | 12.54 | 12.61 | 28,296,898 | -0.06(-0.50%) |
Jun 20, 2023 | 12.84 | 12.84 | 12.63 | 12.67 | 27,191,144 | -0.35(-2.70%) |
Jun 16, 2023 | 12.92 | 13.12 | 12.88 | 13.02 | 23,015,566 | -0.03(-0.21%) |
Jun 15, 2023 | 12.88 | 13.06 | 12.82 | 13.05 | 21,191,798 | +0.20(+1.54%) |
Jun 14, 2023 | 12.86 | 12.95 | 12.69 | 12.85 | 33,153,444 | +0.32(+2.52%) |
Jun 13, 2023 | 12.72 | 12.74 | 12.54 | 12.54 | 25,347,776 | +0.12(+0.94%) |
Jun 12, 2023 | 12.46 | 12.46 | 12.28 | 12.42 | 19,852,692 | -0.24(-1.92%) |
Jun 09, 2023 | 12.76 | 12.88 | 12.63 | 12.66 | 29,672,586 | -0.05(-0.35%) |
Jun 08, 2023 | 12.66 | 12.72 | 12.55 | 12.71 | 16,991,606 | +0.14(+1.08%) |
Jun 07, 2023 | 12.43 | 12.58 | 12.40 | 12.57 | 26,894,862 | +0.18(+1.45%) |
Jun 06, 2023 | 12.39 | 12.55 | 12.37 | 12.39 | 25,629,480 | +0.12(+0.96%) |
Jun 05, 2023 | 12.43 | 12.46 | 12.21 | 12.28 | 22,883,956 | -0.06(-0.51%) |
Jun 02, 2023 | 12.37 | 12.41 | 12.23 | 12.34 | 32,481,322 | +0.58(+4.91%) |
Jun 01, 2023 | 11.55 | 11.82 | 11.51 | 11.76 | 58,459,168 | +0.32(+2.84%) |
May 31, 2023 | 11.40 | 11.52 | 11.28 | 11.44 | 50,163,712 | -0.07(-0.63%) |
May 30, 2023 | 11.65 | 11.65 | 11.35 | 11.51 | 33,681,708 | -0.45(-3.77%) |
May 26, 2023 | 11.97 | 12.06 | 11.85 | 11.96 | 21,428,086 | +0.35(+3.03%) |
May 25, 2023 | 11.78 | 11.81 | 11.58 | 11.61 | 21,324,658 | -0.23(-1.91%) |
May 24, 2023 | 11.91 | 11.93 | 11.78 | 11.83 | 20,984,578 | -0.21(-1.72%) |
May 23, 2023 | 12.18 | 12.18 | 12.01 | 12.04 | 18,675,292 | -0.31(-2.48%) |
May 22, 2023 | 12.47 | 12.47 | 12.33 | 12.35 | 14,367,792 | -0.15(-1.23%) |
May 19, 2023 | 12.63 | 12.63 | 12.46 | 12.50 | 24,283,874 | -0.21(-1.63%) |
May 18, 2023 | 12.64 | 12.73 | 12.51 | 12.71 | 19,242,944 | -0.06(-0.49%) |
May 17, 2023 | 12.57 | 12.84 | 12.57 | 12.77 | 18,743,748 | +0.42(+3.43%) |
May 16, 2023 | 12.61 | 12.69 | 12.30 | 12.35 | 17,058,332 | -0.35(-2.77%) |
May 15, 2023 | 12.66 | 12.74 | 12.57 | 12.70 | 19,633,618 | +0.27(+2.18%) |
May 12, 2023 | 12.35 | 12.54 | 12.33 | 12.43 | 13,781,939 | +0.06(+0.51%) |
May 11, 2023 | 12.21 | 12.44 | 12.17 | 12.37 | 24,783,996 | -0.26(-2.07%) |
May 10, 2023 | 12.85 | 12.86 | 12.46 | 12.63 | 22,391,854 | -0.09(-0.71%) |
May 09, 2023 | 12.38 | 12.79 | 12.35 | 12.72 | 21,711,110 | +0.18(+1.44%) |
May 08, 2023 | 12.84 | 12.89 | 12.54 | 12.54 | 21,260,948 | +0.00(+0.00%) |
May 05, 2023 | 12.23 | 12.64 | 12.23 | 12.54 | 25,493,514 | +0.49(+4.04%) |
May 04, 2023 | 12.36 | 12.37 | 11.95 | 12.05 | 31,587,582 | -0.39(-3.12%) |
May 03, 2023 | 12.47 | 12.58 | 12.32 | 12.44 | 20,395,408 | +0.02(+0.15%) |
May 02, 2023 | 12.78 | 12.79 | 12.37 | 12.42 | 25,160,270 | -0.39(-3.03%) |
May 01, 2023 | 12.96 | 13.01 | 12.68 | 12.81 | 10,716,549 | -0.19(-1.46%) |
Apr 28, 2023 | 12.86 | 13.02 | 12.80 | 13.00 | 23,009,302 | +0.07(+0.56%) |
Apr 27, 2023 | 12.46 | 12.96 | 12.43 | 12.92 | 32,466,744 | +0.40(+3.17%) |
Apr 26, 2023 | 12.58 | 12.69 | 12.50 | 12.53 | 26,379,678 | +0.12(+0.94%) |
Apr 25, 2023 | 12.54 | 12.55 | 12.36 | 12.41 | 33,705,672 | -0.34(-2.69%) |
Apr 24, 2023 | 12.83 | 12.89 | 12.73 | 12.75 | 33,724,032 | -0.12(-0.91%) |
Apr 21, 2023 | 13.07 | 13.08 | 12.58 | 12.87 | 30,404,840 | -0.41(-3.06%) |
Apr 20, 2023 | 13.50 | 13.60 | 13.25 | 13.28 | 45,842,712 | -0.23(-1.67%) |
Apr 19, 2023 | 13.72 | 13.72 | 13.35 | 13.50 | 43,651,196 | -0.72(-5.07%) |
Apr 18, 2023 | 14.06 | 14.29 | 14.01 | 14.22 | 19,075,558 | +0.08(+0.57%) |
Apr 17, 2023 | 14.60 | 14.65 | 14.13 | 14.14 | 32,106,156 | -0.25(-1.75%) |
Apr 14, 2023 | 14.23 | 14.51 | 14.21 | 14.39 | 23,757,600 | -0.08(-0.56%) |
Apr 13, 2023 | 14.64 | 14.79 | 14.43 | 14.48 | 19,673,582 | -0.17(-1.17%) |
Apr 12, 2023 | 14.96 | 14.97 | 14.62 | 14.65 | 24,456,284 | -0.16(-1.10%) |
Apr 11, 2023 | 14.42 | 14.94 | 14.42 | 14.81 | 34,708,064 | +0.95(+6.83%) |
Apr 10, 2023 | 13.75 | 13.89 | 13.72 | 13.86 | 12,409,836 | +0.24(+1.79%) |
Apr 06, 2023 | 13.65 | 13.68 | 13.51 | 13.62 | 17,084,270 | -0.07(-0.53%) |
Apr 05, 2023 | 13.75 | 13.79 | 13.53 | 13.69 | 36,292,252 | -0.06(-0.46%) |
Apr 04, 2023 | 14.11 | 14.14 | 13.75 | 13.75 | 29,700,494 | -0.45(-3.17%) |
Apr 03, 2023 | 14.14 | 14.25 | 14.11 | 14.21 | 14,227,898 | -0.03(-0.19%) |
Mar 31, 2023 | 14.50 | 14.57 | 14.17 | 14.23 | 26,677,940 | -0.14(-1.00%) |
Mar 30, 2023 | 14.37 | 14.44 | 14.17 | 14.38 | 17,248,344 | +0.30(+2.11%) |
Mar 29, 2023 | 13.98 | 14.16 | 13.90 | 14.08 | 21,274,924 | +0.30(+2.16%) |
Mar 28, 2023 | 13.77 | 13.93 | 13.74 | 13.78 | 17,781,056 | +0.28(+2.07%) |
Mar 27, 2023 | 13.58 | 13.63 | 13.41 | 13.50 | 21,612,626 | +0.02(+0.13%) |
Mar 24, 2023 | 13.43 | 13.49 | 13.29 | 13.48 | 50,368,184 | +0.00(+0.00%) |
Mar 23, 2023 | 14.07 | 14.12 | 13.40 | 13.48 | 40,607,932 | -0.53(-3.80%) |
Mar 22, 2023 | 14.10 | 14.30 | 13.99 | 14.02 | 25,215,408 | -0.16(-1.15%) |
Mar 21, 2023 | 14.30 | 14.31 | 14.00 | 14.18 | 19,456,566 | -0.13(-0.88%) |
Mar 20, 2023 | 14.22 | 14.46 | 14.16 | 14.30 | 22,096,980 | +0.06(+0.44%) |
Mar 17, 2023 | 14.26 | 14.30 | 14.10 | 14.24 | 37,048,392 | +0.18(+1.28%) |
Mar 16, 2023 | 13.82 | 14.09 | 13.72 | 14.06 | 26,683,010 | +0.15(+1.10%) |
Mar 15, 2023 | 14.02 | 14.06 | 13.56 | 13.91 | 36,637,332 | -0.47(-3.26%) |
Mar 14, 2023 | 14.31 | 14.47 | 14.23 | 14.38 | 25,791,928 | +0.20(+1.38%) |
Mar 13, 2023 | 14.14 | 14.47 | 14.07 | 14.18 | 31,128,590 | -0.11(-0.80%) |
Mar 10, 2023 | 14.46 | 14.68 | 14.22 | 14.30 | 21,097,444 | -0.24(-1.64%) |
Mar 09, 2023 | 14.75 | 14.86 | 14.50 | 14.53 | 18,521,944 | -0.22(-1.50%) |
Mar 08, 2023 | 14.67 | 14.92 | 14.64 | 14.75 | 14,711,297 | +0.35(+2.45%) |
Mar 07, 2023 | 14.74 | 14.86 | 14.36 | 14.40 | 35,453,552 | -0.33(-2.22%) |
Mar 06, 2023 | 14.76 | 14.81 | 14.60 | 14.73 | 52,873,156 | -0.37(-2.45%) |
Mar 03, 2023 | 15.17 | 15.22 | 15.05 | 15.10 | 45,382,508 | +0.01(+0.06%) |
Mar 02, 2023 | 15.14 | 15.20 | 14.89 | 15.09 | 32,527,176 | -0.19(-1.27%) |
Mar 01, 2023 | 14.91 | 15.43 | 14.88 | 15.28 | 38,226,828 | +0.86(+6.00%) |
Feb 28, 2023 | 14.38 | 14.59 | 14.25 | 14.42 | 22,809,562 | +0.04(+0.25%) |
Feb 27, 2023 | 14.24 | 14.46 | 14.22 | 14.38 | 14,214,080 | -0.03(-0.18%) |
Feb 24, 2023 | 14.51 | 14.56 | 14.32 | 14.41 | 17,992,910 | -0.52(-3.49%) |
Feb 23, 2023 | 15.07 | 15.15 | 14.64 | 14.93 | 20,892,352 | +0.01(+0.06%) |
Feb 22, 2023 | 14.86 | 15.02 | 14.58 | 14.92 | 37,043,900 | -0.11(-0.76%) |
Feb 21, 2023 | 15.06 | 15.49 | 15.01 | 15.04 | 40,156,340 | +0.02(+0.12%) |
Feb 17, 2023 | 15.05 | 15.17 | 14.89 | 15.02 | 19,267,048 | -0.06(-0.41%) |
Feb 16, 2023 | 15.10 | 15.22 | 14.95 | 15.08 | 21,617,008 | +0.04(+0.23%) |
Feb 15, 2023 | 14.76 | 15.06 | 14.66 | 15.05 | 19,061,386 | +0.25(+1.67%) |
Feb 14, 2023 | 14.86 | 15.00 | 14.67 | 14.80 | 17,558,400 | +0.04(+0.30%) |
Feb 13, 2023 | 14.53 | 14.82 | 14.49 | 14.75 | 22,142,224 | +0.14(+0.97%) |
Feb 10, 2023 | 14.74 | 14.79 | 14.53 | 14.61 | 27,560,888 | -0.18(-1.19%) |
Feb 09, 2023 | 14.91 | 14.97 | 14.75 | 14.79 | 17,726,108 | -0.17(-1.12%) |
Feb 08, 2023 | 14.96 | 15.09 | 14.83 | 14.96 | 14,526,005 | +0.00(+0.00%) |
Feb 07, 2023 | 15.00 | 15.14 | 14.86 | 14.96 | 14,697,498 | -0.01(-0.06%) |
Feb 06, 2023 | 14.80 | 14.99 | 14.69 | 14.97 | 18,627,366 | -0.32(-2.08%) |
Feb 03, 2023 | 15.58 | 15.68 | 15.19 | 15.28 | 44,212,004 | -0.30(-1.93%) |
Feb 02, 2023 | 16.16 | 16.16 | 15.53 | 15.58 | 30,621,120 | -0.70(-4.28%) |