Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.49 | 17.68 | 16.96 | 16.99 | 741,689 | -0.74(-4.17%) |
Apr 29, 2024 | 17.65 | 17.74 | 17.46 | 17.73 | 746,010 | +0.25(+1.43%) |
Apr 26, 2024 | 17.49 | 17.62 | 17.31 | 17.48 | 648,936 | +0.11(+0.63%) |
Apr 25, 2024 | 17.37 | 17.47 | 17.14 | 17.37 | 831,428 | -0.24(-1.36%) |
Apr 24, 2024 | 17.33 | 17.67 | 17.18 | 17.61 | 830,100 | +0.15(+0.86%) |
Apr 23, 2024 | 17.06 | 17.51 | 16.92 | 17.46 | 1,388,783 | +0.32(+1.87%) |
Apr 22, 2024 | 16.55 | 17.45 | 16.31 | 17.14 | 2,259,762 | +0.95(+5.87%) |
Apr 19, 2024 | 15.90 | 16.33 | 15.90 | 16.19 | 1,096,350 | +0.24(+1.50%) |
Apr 18, 2024 | 16.11 | 16.29 | 15.78 | 15.95 | 736,193 | +0.03(+0.19%) |
Apr 17, 2024 | 16.26 | 16.27 | 15.85 | 15.92 | 634,314 | -0.16(-1.00%) |
Apr 16, 2024 | 16.06 | 16.32 | 15.68 | 16.08 | 1,667,982 | -0.20(-1.23%) |
Apr 15, 2024 | 16.51 | 16.65 | 16.13 | 16.28 | 1,066,235 | -0.02(-0.12%) |
Apr 12, 2024 | 16.52 | 16.70 | 16.25 | 16.30 | 690,097 | -0.44(-2.63%) |
Apr 11, 2024 | 16.70 | 16.86 | 16.40 | 16.74 | 845,113 | +0.05(+0.30%) |
Apr 10, 2024 | 16.51 | 16.93 | 16.41 | 16.69 | 824,120 | -0.40(-2.34%) |
Apr 09, 2024 | 17.07 | 17.20 | 16.95 | 17.09 | 764,539 | +0.10(+0.59%) |
Apr 08, 2024 | 17.09 | 17.28 | 16.97 | 16.99 | 626,010 | +0.03(+0.18%) |
Apr 05, 2024 | 16.80 | 16.99 | 16.54 | 16.96 | 892,346 | +0.13(+0.77%) |
Apr 04, 2024 | 17.41 | 17.59 | 16.70 | 16.83 | 1,096,156 | -0.38(-2.21%) |
Apr 03, 2024 | 16.97 | 17.32 | 16.93 | 17.21 | 944,175 | +0.23(+1.35%) |
Apr 02, 2024 | 17.04 | 17.12 | 16.88 | 16.98 | 856,147 | -0.26(-1.51%) |
Apr 01, 2024 | 17.42 | 17.42 | 17.12 | 17.24 | 938,484 | -0.11(-0.63%) |
Mar 28, 2024 | 17.61 | 17.52 | 17.34 | 17.35 | 909,403 | -0.36(-2.03%) |
Mar 27, 2024 | 17.61 | 17.74 | 17.38 | 17.71 | 957,851 | +0.55(+3.21%) |
Mar 26, 2024 | 17.28 | 17.40 | 17.12 | 17.16 | 664,600 | +0.03(+0.18%) |
Mar 25, 2024 | 16.98 | 17.41 | 16.96 | 17.13 | 1,060,643 | +0.19(+1.12%) |
Mar 22, 2024 | 16.92 | 17.18 | 16.73 | 16.94 | 1,548,143 | -0.08(-0.47%) |
Mar 21, 2024 | 17.27 | 17.30 | 16.88 | 17.02 | 930,893 | -0.10(-0.58%) |
Mar 20, 2024 | 16.58 | 17.20 | 16.53 | 17.12 | 935,569 | +0.45(+2.70%) |
Mar 19, 2024 | 16.87 | 16.93 | 16.36 | 16.67 | 1,332,109 | -0.33(-1.94%) |
Mar 18, 2024 | 16.25 | 17.05 | 16.16 | 17.00 | 1,857,739 | +0.86(+5.33%) |
Mar 15, 2024 | 16.01 | 16.35 | 15.97 | 16.14 | 1,864,293 | -0.09(-0.55%) |
Mar 14, 2024 | 16.20 | 16.36 | 16.09 | 16.23 | 1,663,936 | -0.16(-0.98%) |
Mar 13, 2024 | 15.91 | 16.41 | 15.86 | 16.39 | 1,167,769 | +0.40(+2.50%) |
Mar 12, 2024 | 15.85 | 16.01 | 15.56 | 15.99 | 914,551 | +0.13(+0.82%) |
Mar 11, 2024 | 15.79 | 16.17 | 15.76 | 15.86 | 694,411 | -0.04(-0.25%) |
Mar 08, 2024 | 15.99 | 16.25 | 15.70 | 15.90 | 1,129,775 | -0.03(-0.19%) |
Mar 07, 2024 | 15.33 | 16.01 | 15.24 | 15.93 | 1,448,633 | +0.93(+6.20%) |
Mar 06, 2024 | 15.43 | 15.51 | 14.76 | 15.00 | 1,376,722 | -0.09(-0.60%) |
Mar 05, 2024 | 15.35 | 15.47 | 15.01 | 15.09 | 890,147 | -0.36(-2.33%) |
Mar 04, 2024 | 15.04 | 15.53 | 14.98 | 15.45 | 1,824,633 | +0.47(+3.14%) |
Mar 01, 2024 | 14.71 | 15.08 | 14.65 | 14.98 | 1,058,614 | +0.41(+2.78%) |
Feb 29, 2024 | 14.13 | 14.63 | 13.86 | 14.57 | 1,252,335 | +0.31(+2.15%) |
Feb 28, 2024 | 14.45 | 14.58 | 14.27 | 14.27 | 694,898 | -0.40(-2.70%) |
Feb 27, 2024 | 14.89 | 14.98 | 14.60 | 14.66 | 614,582 | -0.10(-0.67%) |
Feb 26, 2024 | 14.72 | 14.87 | 14.53 | 14.76 | 655,922 | -0.11(-0.73%) |
Feb 23, 2024 | 15.09 | 15.20 | 14.77 | 14.87 | 946,479 | -0.21(-1.38%) |
Feb 22, 2024 | 14.68 | 15.22 | 14.68 | 15.08 | 1,279,391 | +0.36(+2.42%) |
Feb 21, 2024 | 14.49 | 14.72 | 14.34 | 14.72 | 1,283,345 | +0.30(+2.06%) |
Feb 20, 2024 | 13.67 | 14.55 | 13.60 | 14.43 | 1,829,428 | +0.37(+2.61%) |
Feb 16, 2024 | 13.32 | 14.61 | 13.02 | 14.06 | 3,019,026 | +0.73(+5.51%) |
Feb 15, 2024 | 12.90 | 13.33 | 12.90 | 13.33 | 1,456,974 | +0.53(+4.11%) |
Feb 14, 2024 | 12.83 | 13.49 | 12.59 | 12.80 | 1,527,206 | +0.05(+0.39%) |
Feb 13, 2024 | 13.25 | 13.38 | 12.54 | 12.75 | 1,444,988 | -1.15(-8.27%) |
Feb 12, 2024 | 13.47 | 14.15 | 13.47 | 13.90 | 1,081,664 | +0.41(+3.01%) |
Feb 09, 2024 | 13.37 | 13.54 | 13.22 | 13.49 | 839,094 | +0.12(+0.89%) |
Feb 08, 2024 | 13.52 | 13.64 | 13.36 | 13.38 | 901,707 | -0.18(-1.32%) |
Feb 07, 2024 | 13.77 | 13.77 | 13.25 | 13.55 | 951,625 | -0.17(-1.23%) |
Feb 06, 2024 | 13.53 | 13.93 | 13.47 | 13.72 | 738,791 | +0.19(+1.39%) |
Feb 05, 2024 | 13.54 | 13.72 | 13.32 | 13.53 | 817,509 | -0.35(-2.50%) |
Feb 02, 2024 | 13.80 | 14.11 | 13.57 | 13.88 | 847,218 | -0.21(-1.48%) |
Feb 01, 2024 | 13.86 | 14.12 | 13.68 | 14.09 | 944,800 | +0.42(+3.05%) |
Jan 31, 2024 | 14.03 | 14.32 | 13.64 | 13.67 | 875,352 | -0.43(-3.02%) |
Jan 30, 2024 | 14.13 | 14.29 | 13.99 | 14.10 | 830,990 | -0.22(-1.52%) |
Jan 29, 2024 | 14.08 | 14.34 | 13.85 | 14.32 | 1,190,861 | +0.22(+1.55%) |
Jan 26, 2024 | 14.47 | 14.52 | 14.05 | 14.10 | 1,220,347 | -0.17(-1.18%) |
Jan 25, 2024 | 14.14 | 14.32 | 13.79 | 14.27 | 1,791,762 | +0.40(+2.86%) |
Jan 24, 2024 | 13.90 | 14.01 | 13.68 | 13.87 | 1,869,725 | +0.11(+0.79%) |
Jan 23, 2024 | 13.14 | 13.82 | 13.05 | 13.76 | 2,338,750 | +0.97(+7.60%) |
Jan 22, 2024 | 12.57 | 12.86 | 12.43 | 12.79 | 846,058 | +0.29(+2.30%) |
Jan 19, 2024 | 12.18 | 12.52 | 11.92 | 12.50 | 1,127,493 | +0.36(+2.94%) |
Jan 18, 2024 | 12.05 | 12.18 | 11.83 | 12.15 | 1,153,005 | +0.20(+1.66%) |
Jan 17, 2024 | 11.92 | 12.10 | 11.85 | 11.95 | 1,024,149 | -0.36(-2.90%) |
Jan 16, 2024 | 12.39 | 12.43 | 12.01 | 12.30 | 1,246,269 | -0.21(-1.66%) |
Jan 12, 2024 | 12.92 | 12.98 | 12.44 | 12.51 | 781,067 | -0.16(-1.25%) |
Jan 11, 2024 | 12.69 | 12.84 | 12.51 | 12.67 | 826,783 | -0.19(-1.47%) |
Jan 10, 2024 | 12.71 | 12.94 | 12.66 | 12.86 | 1,468,597 | +0.02(+0.15%) |
Jan 09, 2024 | 12.83 | 12.88 | 12.71 | 12.84 | 1,044,093 | -0.32(-2.41%) |
Jan 08, 2024 | 12.91 | 13.19 | 12.76 | 13.16 | 958,155 | +0.23(+1.76%) |
Jan 05, 2024 | 12.79 | 13.30 | 12.70 | 12.93 | 1,196,220 | +0.06(+0.46%) |
Jan 04, 2024 | 12.75 | 13.04 | 12.67 | 12.87 | 1,954,805 | +0.22(+1.72%) |
Jan 03, 2024 | 13.40 | 13.40 | 12.61 | 12.65 | 2,475,590 | -1.04(-7.60%) |
Jan 02, 2024 | 13.82 | 14.10 | 13.65 | 13.69 | 1,227,742 | -0.35(-2.47%) |
Dec 29, 2023 | 14.28 | 14.31 | 14.02 | 14.04 | 765,938 | -0.34(-2.34%) |
Dec 28, 2023 | 14.33 | 14.41 | 14.22 | 14.38 | 501,039 | -0.02(-0.14%) |
Dec 27, 2023 | 14.47 | 14.49 | 14.29 | 14.40 | 475,645 | -0.04(-0.28%) |
Dec 26, 2023 | 14.40 | 14.49 | 14.22 | 14.44 | 573,253 | +0.27(+1.89%) |
Dec 22, 2023 | 14.01 | 14.35 | 13.92 | 14.17 | 953,844 | +0.27(+1.93%) |
Dec 21, 2023 | 13.86 | 14.00 | 13.67 | 13.90 | 979,211 | +0.24(+1.74%) |
Dec 20, 2023 | 13.97 | 14.24 | 13.62 | 13.66 | 1,081,471 | -0.41(-2.89%) |
Dec 19, 2023 | 14.08 | 14.35 | 13.99 | 14.07 | 1,232,087 | +0.10(+0.71%) |
Dec 18, 2023 | 14.30 | 14.66 | 13.94 | 13.97 | 1,642,089 | +0.50(+3.68%) |
Dec 15, 2023 | 13.76 | 13.83 | 13.39 | 13.47 | 1,715,884 | -0.25(-1.81%) |
Dec 14, 2023 | 13.43 | 13.86 | 13.29 | 13.72 | 1,336,938 | +0.78(+6.05%) |
Dec 13, 2023 | 12.35 | 12.97 | 12.16 | 12.94 | 1,240,369 | +0.55(+4.40%) |
Dec 12, 2023 | 12.96 | 12.96 | 12.37 | 12.39 | 679,307 | -0.54(-4.14%) |
Dec 11, 2023 | 12.81 | 13.03 | 12.69 | 12.93 | 822,369 | +0.03(+0.23%) |
Dec 08, 2023 | 12.69 | 13.08 | 12.62 | 12.90 | 838,226 | +0.23(+1.80%) |
Dec 07, 2023 | 12.58 | 12.69 | 12.47 | 12.67 | 886,101 | +0.15(+1.19%) |
Dec 06, 2023 | 12.94 | 13.02 | 12.47 | 12.52 | 1,010,889 | -0.31(-2.40%) |
Dec 05, 2023 | 13.14 | 13.24 | 12.73 | 12.83 | 848,077 | -0.48(-3.58%) |
Dec 04, 2023 | 13.09 | 13.38 | 13.09 | 13.31 | 1,110,142 | +0.06(+0.45%) |
Dec 01, 2023 | 12.65 | 13.29 | 12.57 | 13.25 | 861,246 | +0.60(+4.78%) |
Nov 30, 2023 | 12.67 | 12.76 | 12.49 | 12.64 | 1,104,342 | -0.02(-0.16%) |
Nov 29, 2023 | 12.54 | 12.84 | 12.41 | 12.66 | 1,053,094 | +0.32(+2.57%) |
Nov 28, 2023 | 12.29 | 12.43 | 12.11 | 12.34 | 858,483 | +0.07(+0.57%) |
Nov 27, 2023 | 12.48 | 12.48 | 12.20 | 12.27 | 759,775 | -0.37(-2.90%) |
Nov 24, 2023 | 12.49 | 12.76 | 12.47 | 12.64 | 349,423 | +0.15(+1.19%) |
Nov 22, 2023 | 12.48 | 12.54 | 12.29 | 12.49 | 636,474 | +0.05(+0.40%) |
Nov 21, 2023 | 12.53 | 12.56 | 12.39 | 12.44 | 1,107,006 | -0.15(-1.18%) |
Nov 20, 2023 | 12.52 | 12.69 | 12.33 | 12.59 | 593,889 | +0.02(+0.16%) |
Nov 17, 2023 | 12.56 | 12.59 | 12.38 | 12.57 | 837,096 | +0.25(+2.01%) |
Nov 16, 2023 | 12.62 | 12.64 | 12.16 | 12.32 | 750,623 | -0.39(-3.04%) |
Nov 15, 2023 | 12.56 | 13.01 | 12.56 | 12.71 | 1,127,307 | +0.19(+1.50%) |
Nov 14, 2023 | 12.09 | 12.73 | 12.09 | 12.52 | 1,284,515 | +0.89(+7.67%) |
Nov 13, 2023 | 11.00 | 11.70 | 10.94 | 11.63 | 1,879,983 | +0.58(+5.20%) |
Nov 10, 2023 | 10.84 | 11.14 | 10.68 | 11.06 | 1,794,393 | +0.29(+2.72%) |
Nov 09, 2023 | 11.02 | 11.07 | 10.62 | 10.76 | 1,322,631 | -0.04(-0.36%) |
Nov 08, 2023 | 10.90 | 10.90 | 10.55 | 10.80 | 896,350 | -0.05(-0.45%) |
Nov 07, 2023 | 11.00 | 11.11 | 10.79 | 10.85 | 890,352 | -0.36(-3.23%) |
Nov 06, 2023 | 11.45 | 11.45 | 11.16 | 11.21 | 870,881 | -0.23(-1.97%) |
Nov 03, 2023 | 11.02 | 11.64 | 10.94 | 11.44 | 1,569,726 | +0.74(+6.87%) |
Nov 02, 2023 | 10.47 | 10.74 | 10.45 | 10.70 | 788,349 | +0.44(+4.30%) |
Nov 01, 2023 | 10.40 | 10.41 | 10.04 | 10.26 | 1,170,008 | -0.22(-2.06%) |
Oct 31, 2023 | 10.51 | 10.64 | 10.33 | 10.48 | 1,606,451 | +0.02(+0.19%) |
Oct 30, 2023 | 10.23 | 10.62 | 10.12 | 10.46 | 1,636,473 | +0.47(+4.71%) |
Oct 27, 2023 | 10.22 | 10.48 | 9.881 | 9.988 | 2,884,342 | -0.71(-6.60%) |
Oct 26, 2023 | 10.21 | 11.41 | 10.05 | 10.69 | 3,910,192 | +0.47(+4.60%) |
Oct 25, 2023 | 10.31 | 10.49 | 10.16 | 10.22 | 1,269,266 | -0.19(-1.79%) |
Oct 24, 2023 | 10.58 | 10.75 | 10.40 | 10.41 | 1,230,774 | +0.00(+0.00%) |
Oct 23, 2023 | 10.63 | 10.69 | 10.40 | 10.41 | 757,083 | -0.37(-3.45%) |
Oct 20, 2023 | 10.74 | 10.97 | 10.69 | 10.78 | 982,359 | +0.04(+0.36%) |
Oct 19, 2023 | 11.03 | 11.18 | 10.71 | 10.74 | 1,338,567 | -0.32(-2.92%) |
Oct 18, 2023 | 11.29 | 11.34 | 11.00 | 11.07 | 806,202 | -0.42(-3.67%) |
Oct 17, 2023 | 11.14 | 11.69 | 11.14 | 11.49 | 1,397,326 | +0.15(+1.30%) |
Oct 16, 2023 | 11.28 | 11.51 | 11.14 | 11.34 | 986,049 | +0.24(+2.12%) |
Oct 13, 2023 | 11.40 | 11.41 | 11.07 | 11.11 | 697,457 | -0.22(-1.90%) |
Oct 12, 2023 | 11.85 | 11.85 | 11.18 | 11.32 | 693,177 | -0.43(-3.67%) |
Oct 11, 2023 | 11.78 | 11.98 | 11.65 | 11.75 | 617,546 | -0.01(-0.08%) |
Oct 10, 2023 | 11.49 | 11.84 | 11.47 | 11.76 | 863,934 | +0.38(+3.36%) |
Oct 09, 2023 | 11.11 | 11.51 | 11.01 | 11.38 | 839,584 | +0.17(+1.49%) |
Oct 06, 2023 | 11.19 | 11.39 | 10.99 | 11.21 | 1,340,186 | -0.06(-0.52%) |
Oct 05, 2023 | 11.68 | 11.93 | 11.24 | 11.27 | 1,974,753 | -0.46(-3.93%) |
Oct 04, 2023 | 12.43 | 12.43 | 11.53 | 11.73 | 1,585,964 | -0.64(-5.15%) |
Oct 03, 2023 | 12.32 | 12.60 | 12.29 | 12.37 | 900,802 | -0.16(-1.25%) |
Oct 02, 2023 | 13.03 | 13.08 | 12.45 | 12.53 | 1,429,422 | -0.65(-4.91%) |
Sep 29, 2023 | 13.05 | 13.39 | 13.01 | 13.17 | 1,242,144 | +0.35(+2.75%) |
Sep 28, 2023 | 12.29 | 13.00 | 12.15 | 12.82 | 1,405,068 | +0.58(+4.72%) |
Sep 27, 2023 | 12.45 | 12.47 | 12.09 | 12.24 | 928,734 | -0.08(-0.64%) |
Sep 26, 2023 | 12.93 | 12.99 | 12.29 | 12.32 | 1,171,599 | -0.77(-5.91%) |
Sep 25, 2023 | 12.73 | 13.13 | 12.89 | 13.10 | 1,109,168 | +0.33(+2.61%) |
Sep 22, 2023 | 13.16 | 13.24 | 12.73 | 12.76 | 1,074,462 | -0.40(-3.05%) |
Sep 21, 2023 | 12.97 | 13.31 | 12.87 | 13.16 | 1,132,015 | +0.00(+0.00%) |
Sep 20, 2023 | 12.93 | 13.32 | 12.85 | 13.16 | 1,187,364 | +0.37(+2.91%) |
Sep 19, 2023 | 13.19 | 13.28 | 12.75 | 12.79 | 829,582 | -0.36(-2.76%) |
Sep 18, 2023 | 13.49 | 13.49 | 13.13 | 13.15 | 634,425 | -0.25(-1.90%) |
Sep 15, 2023 | 13.60 | 13.71 | 13.36 | 13.41 | 1,244,928 | -0.23(-1.65%) |
Sep 14, 2023 | 13.23 | 13.67 | 13.23 | 13.63 | 1,743,722 | +0.50(+3.81%) |
Sep 13, 2023 | 13.30 | 13.37 | 13.00 | 13.13 | 3,141,964 | -0.14(-1.03%) |
Sep 12, 2023 | 13.27 | 13.47 | 13.16 | 13.27 | 1,483,272 | -0.01(-0.07%) |
Sep 11, 2023 | 13.45 | 13.56 | 13.27 | 13.28 | 1,121,986 | -0.01(-0.07%) |
Sep 08, 2023 | 13.23 | 13.38 | 13.11 | 13.29 | 2,003,439 | +0.04(+0.30%) |
Sep 07, 2023 | 13.22 | 13.47 | 13.07 | 13.25 | 4,699,288 | -0.37(-2.73%) |
Sep 06, 2023 | 13.42 | 14.05 | 13.35 | 13.62 | 1,315,433 | +0.22(+1.61%) |
Sep 05, 2023 | 13.62 | 13.74 | 13.27 | 13.41 | 1,269,904 | -0.31(-2.29%) |
Sep 01, 2023 | 13.54 | 13.95 | 13.50 | 13.72 | 1,116,062 | +0.35(+2.64%) |
Aug 31, 2023 | 13.23 | 13.58 | 13.23 | 13.37 | 993,662 | +0.09(+0.66%) |
Aug 30, 2023 | 13.12 | 13.44 | 13.07 | 13.28 | 980,728 | +0.11(+0.82%) |
Aug 29, 2023 | 12.74 | 13.17 | 12.69 | 13.17 | 946,694 | +0.49(+3.86%) |
Aug 28, 2023 | 12.33 | 12.71 | 12.31 | 12.68 | 915,205 | +0.47(+3.85%) |
Aug 25, 2023 | 11.89 | 12.29 | 11.84 | 12.21 | 1,056,946 | +0.35(+2.98%) |
Aug 24, 2023 | 11.91 | 11.98 | 11.75 | 11.86 | 781,110 | +0.00(+0.00%) |
Aug 23, 2023 | 11.76 | 12.09 | 11.66 | 11.86 | 1,403,728 | +0.07(+0.58%) |
Aug 22, 2023 | 12.11 | 12.25 | 11.79 | 11.79 | 783,570 | -0.27(-2.27%) |
Aug 21, 2023 | 12.23 | 12.23 | 12.03 | 12.07 | 1,071,732 | -0.11(-0.89%) |
Aug 18, 2023 | 12.13 | 12.28 | 12.07 | 12.17 | 1,037,449 | -0.09(-0.72%) |
Aug 17, 2023 | 12.38 | 12.53 | 12.17 | 12.26 | 959,066 | +0.09(+0.72%) |
Aug 16, 2023 | 12.50 | 12.62 | 12.16 | 12.17 | 1,080,790 | -0.33(-2.66%) |
Aug 15, 2023 | 12.77 | 12.94 | 12.43 | 12.51 | 959,669 | -0.52(-3.99%) |
Aug 14, 2023 | 12.99 | 13.14 | 12.92 | 13.03 | 1,213,761 | -0.13(-0.97%) |
Aug 11, 2023 | 12.99 | 13.33 | 12.91 | 13.15 | 974,575 | +0.16(+1.24%) |
Aug 10, 2023 | 13.04 | 13.19 | 12.86 | 12.99 | 970,452 | +0.09(+0.68%) |
Aug 09, 2023 | 12.82 | 13.14 | 12.75 | 12.91 | 947,475 | +0.12(+0.91%) |
Aug 08, 2023 | 12.55 | 12.80 | 12.27 | 12.79 | 1,129,831 | +0.17(+1.38%) |
Aug 07, 2023 | 12.68 | 12.80 | 12.46 | 12.61 | 654,312 | -0.03(-0.23%) |
Aug 04, 2023 | 12.36 | 12.80 | 12.24 | 12.64 | 786,121 | +0.29(+2.36%) |
Aug 03, 2023 | 12.51 | 12.55 | 12.19 | 12.35 | 1,661,541 | -0.24(-1.93%) |
Aug 02, 2023 | 12.85 | 13.01 | 12.42 | 12.59 | 1,535,541 | -0.52(-4.00%) |
Aug 01, 2023 | 12.86 | 13.19 | 12.73 | 13.12 | 1,560,513 | +0.21(+1.66%) |
Jul 31, 2023 | 13.17 | 13.27 | 12.79 | 12.91 | 1,938,764 | -0.28(-2.14%) |
Jul 28, 2023 | 13.80 | 13.80 | 13.06 | 13.19 | 2,030,534 | -0.52(-3.82%) |
Jul 27, 2023 | 13.33 | 14.14 | 12.94 | 13.71 | 3,120,606 | -0.70(-4.85%) |
Jul 26, 2023 | 14.26 | 14.58 | 14.26 | 14.41 | 2,127,929 | +0.08(+0.54%) |
Jul 25, 2023 | 14.22 | 14.50 | 14.15 | 14.33 | 1,298,733 | +0.23(+1.65%) |
Jul 24, 2023 | 14.24 | 14.44 | 14.06 | 14.10 | 828,251 | -0.16(-1.09%) |
Jul 21, 2023 | 14.08 | 14.29 | 13.76 | 14.26 | 1,258,002 | +0.20(+1.45%) |
Jul 20, 2023 | 14.28 | 14.28 | 13.83 | 14.05 | 1,286,472 | -0.12(-0.82%) |
Jul 19, 2023 | 14.09 | 14.25 | 14.03 | 14.17 | 1,247,462 | +0.10(+0.69%) |
Jul 18, 2023 | 13.84 | 14.25 | 13.73 | 14.07 | 1,067,752 | +0.28(+2.04%) |
Jul 17, 2023 | 13.93 | 14.02 | 13.67 | 13.79 | 1,171,414 | -0.24(-1.73%) |
Jul 14, 2023 | 14.09 | 14.09 | 13.79 | 14.03 | 1,666,909 | -0.09(-0.62%) |
Jul 13, 2023 | 13.89 | 14.13 | 13.83 | 14.12 | 1,047,198 | +0.29(+2.11%) |
Jul 12, 2023 | 13.79 | 14.06 | 13.57 | 13.83 | 1,867,675 | +0.43(+3.19%) |
Jul 11, 2023 | 12.75 | 13.47 | 12.67 | 13.40 | 1,699,483 | +0.77(+6.07%) |
Jul 10, 2023 | 12.52 | 12.81 | 12.46 | 12.63 | 843,801 | +0.11(+0.85%) |
Jul 07, 2023 | 11.93 | 12.67 | 11.93 | 12.53 | 1,100,044 | +0.71(+6.00%) |
Jul 06, 2023 | 11.67 | 11.83 | 11.44 | 11.82 | 761,290 | -0.21(-1.78%) |
Jul 05, 2023 | 12.28 | 12.29 | 12.03 | 12.03 | 1,138,555 | -0.46(-3.65%) |
Jul 03, 2023 | 12.38 | 12.58 | 12.35 | 12.49 | 389,527 | +0.15(+1.18%) |
Jun 30, 2023 | 12.27 | 12.40 | 12.07 | 12.34 | 793,075 | +0.18(+1.52%) |
Jun 29, 2023 | 11.89 | 12.16 | 11.86 | 12.16 | 1,061,716 | +0.24(+2.04%) |
Jun 28, 2023 | 11.94 | 11.95 | 11.67 | 11.91 | 901,684 | -0.04(-0.32%) |
Jun 27, 2023 | 11.76 | 12.20 | 11.72 | 11.95 | 965,531 | +0.15(+1.23%) |
Jun 26, 2023 | 11.65 | 12.00 | 11.65 | 11.81 | 1,281,515 | +0.17(+1.42%) |
Jun 23, 2023 | 11.63 | 11.71 | 11.48 | 11.64 | 2,568,751 | -0.17(-1.48%) |
Jun 22, 2023 | 11.91 | 11.92 | 11.72 | 11.82 | 1,008,675 | -0.17(-1.46%) |
Jun 21, 2023 | 11.92 | 12.13 | 11.89 | 11.99 | 684,248 | -0.14(-1.12%) |
Jun 20, 2023 | 12.26 | 12.27 | 12.00 | 12.13 | 997,710 | -0.37(-2.95%) |
Jun 16, 2023 | 12.52 | 12.67 | 12.29 | 12.50 | 2,168,672 | +0.10(+0.78%) |
Jun 15, 2023 | 12.06 | 12.45 | 11.99 | 12.40 | 1,147,383 | +0.19(+1.59%) |
Jun 14, 2023 | 12.24 | 12.41 | 12.03 | 12.21 | 1,604,535 | +0.05(+0.40%) |
Jun 13, 2023 | 11.85 | 12.25 | 11.82 | 12.16 | 1,060,291 | +0.43(+3.64%) |
Jun 12, 2023 | 11.78 | 12.09 | 11.69 | 11.73 | 1,133,101 | -0.14(-1.15%) |
Jun 09, 2023 | 11.90 | 12.02 | 11.77 | 11.87 | 1,166,117 | -0.03(-0.24%) |
Jun 08, 2023 | 12.22 | 12.27 | 11.70 | 11.90 | 1,300,481 | -0.35(-2.86%) |
Jun 07, 2023 | 11.97 | 12.28 | 11.88 | 12.24 | 1,819,745 | +0.39(+3.28%) |
Jun 06, 2023 | 11.53 | 12.14 | 11.53 | 11.86 | 1,773,488 | +0.19(+1.67%) |
Jun 05, 2023 | 11.56 | 11.91 | 11.44 | 11.66 | 1,048,404 | +0.09(+0.76%) |
Jun 02, 2023 | 11.04 | 11.77 | 10.94 | 11.57 | 1,890,978 | +0.91(+8.56%) |
Jun 01, 2023 | 10.46 | 10.78 | 10.31 | 10.66 | 998,343 | +0.33(+3.19%) |
May 31, 2023 | 10.67 | 10.78 | 10.27 | 10.33 | 2,190,600 | -0.50(-4.57%) |
May 30, 2023 | 11.15 | 11.16 | 10.69 | 10.83 | 1,430,657 | -0.25(-2.28%) |
May 26, 2023 | 11.21 | 11.25 | 11.00 | 11.08 | 1,336,581 | -0.07(-0.61%) |
May 25, 2023 | 11.35 | 11.48 | 11.02 | 11.15 | 856,132 | -0.26(-2.30%) |
May 24, 2023 | 11.68 | 11.68 | 11.32 | 11.41 | 1,262,128 | -0.39(-3.29%) |
May 23, 2023 | 11.57 | 11.92 | 11.53 | 11.80 | 1,145,171 | +0.09(+0.75%) |
May 22, 2023 | 11.63 | 11.75 | 11.48 | 11.71 | 731,034 | +0.23(+2.03%) |
May 19, 2023 | 11.77 | 11.88 | 11.36 | 11.48 | 1,590,024 | -0.17(-1.50%) |
May 18, 2023 | 10.83 | 11.66 | 10.77 | 11.65 | 3,188,358 | +0.73(+6.67%) |
May 17, 2023 | 10.48 | 11.00 | 10.47 | 10.92 | 1,459,560 | +0.47(+4.46%) |
May 16, 2023 | 10.84 | 10.90 | 10.44 | 10.46 | 863,210 | -0.52(-4.77%) |
May 15, 2023 | 10.97 | 11.05 | 10.87 | 10.98 | 839,773 | +0.12(+1.07%) |
May 12, 2023 | 11.02 | 11.05 | 10.65 | 10.87 | 1,572,412 | -0.07(-0.67%) |
May 11, 2023 | 11.33 | 11.39 | 10.88 | 10.94 | 2,226,487 | -0.57(-4.92%) |
May 10, 2023 | 11.93 | 11.93 | 11.36 | 11.51 | 1,552,232 | -0.12(-1.07%) |
May 09, 2023 | 12.00 | 12.00 | 11.54 | 11.63 | 2,052,314 | -0.55(-4.50%) |
May 08, 2023 | 12.32 | 12.39 | 11.97 | 12.18 | 946,786 | -0.06(-0.47%) |
May 05, 2023 | 12.49 | 12.54 | 12.04 | 12.24 | 1,619,762 | +0.05(+0.39%) |
May 04, 2023 | 12.38 | 12.55 | 11.89 | 12.19 | 1,076,267 | -0.39(-3.13%) |
May 03, 2023 | 12.94 | 13.19 | 12.54 | 12.58 | 1,331,379 | -0.30(-2.31%) |
May 02, 2023 | 12.78 | 12.96 | 12.39 | 12.88 | 1,695,615 | -0.12(-0.96%) |