Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.17 | 16.74 | 16.01 | 16.71 | 1,047,548 | +0.59(+3.66%) |
May 30, 2024 | 15.99 | 16.20 | 15.89 | 16.12 | 454,319 | +0.31(+1.96%) |
May 29, 2024 | 15.50 | 15.91 | 15.33 | 15.81 | 638,262 | +0.01(+0.06%) |
May 28, 2024 | 16.25 | 16.29 | 15.71 | 15.80 | 610,000 | -0.45(-2.77%) |
May 24, 2024 | 16.26 | 16.31 | 16.07 | 16.25 | 539,652 | +0.10(+0.62%) |
May 23, 2024 | 16.45 | 16.45 | 15.95 | 16.15 | 558,080 | -0.18(-1.10%) |
May 22, 2024 | 16.42 | 16.75 | 16.24 | 16.33 | 803,359 | -0.06(-0.37%) |
May 21, 2024 | 16.29 | 16.47 | 16.05 | 16.39 | 866,228 | +0.13(+0.80%) |
May 20, 2024 | 16.31 | 16.55 | 16.23 | 16.26 | 439,024 | -0.05(-0.31%) |
May 17, 2024 | 16.43 | 16.50 | 16.29 | 16.31 | 388,339 | -0.09(-0.55%) |
May 16, 2024 | 16.87 | 16.87 | 16.37 | 16.40 | 513,474 | -0.55(-3.24%) |
May 15, 2024 | 17.19 | 17.21 | 16.88 | 16.95 | 911,607 | +0.01(+0.06%) |
May 14, 2024 | 17.27 | 17.31 | 16.85 | 16.94 | 792,941 | -0.15(-0.88%) |
May 13, 2024 | 17.03 | 17.16 | 16.82 | 17.09 | 759,696 | +0.24(+1.42%) |
May 10, 2024 | 16.77 | 16.92 | 16.61 | 16.85 | 599,429 | +0.13(+0.78%) |
May 09, 2024 | 16.52 | 16.79 | 16.40 | 16.72 | 697,865 | +0.32(+1.95%) |
May 08, 2024 | 17.00 | 17.35 | 15.89 | 16.40 | 1,295,614 | -1.08(-6.18%) |
May 07, 2024 | 17.63 | 17.78 | 17.38 | 17.48 | 988,437 | -0.27(-1.52%) |
May 06, 2024 | 17.47 | 17.81 | 17.43 | 17.75 | 521,175 | +0.47(+2.72%) |
May 03, 2024 | 17.36 | 17.54 | 17.15 | 17.28 | 621,676 | +0.29(+1.71%) |
May 02, 2024 | 17.00 | 17.01 | 16.70 | 16.99 | 490,398 | +0.26(+1.55%) |
May 01, 2024 | 16.60 | 17.15 | 16.51 | 16.73 | 602,692 | +0.06(+0.36%) |
Apr 30, 2024 | 17.05 | 17.05 | 16.65 | 16.67 | 853,036 | -0.48(-2.80%) |
Apr 29, 2024 | 17.12 | 17.39 | 17.00 | 17.15 | 661,261 | +0.11(+0.65%) |
Apr 26, 2024 | 16.84 | 17.19 | 16.73 | 17.04 | 592,342 | +0.28(+1.67%) |
Apr 25, 2024 | 16.72 | 16.84 | 16.33 | 16.76 | 913,276 | -0.12(-0.71%) |
Apr 24, 2024 | 17.27 | 17.55 | 16.72 | 16.88 | 832,183 | -0.49(-2.82%) |
Apr 23, 2024 | 16.81 | 17.46 | 16.81 | 17.37 | 836,814 | +0.56(+3.33%) |
Apr 22, 2024 | 16.76 | 16.93 | 16.54 | 16.81 | 431,065 | +0.18(+1.08%) |
Apr 19, 2024 | 16.52 | 16.75 | 16.39 | 16.63 | 749,549 | +0.10(+0.60%) |
Apr 18, 2024 | 16.62 | 16.91 | 16.52 | 16.53 | 484,599 | +0.05(+0.30%) |
Apr 17, 2024 | 17.18 | 17.18 | 16.38 | 16.48 | 695,633 | -0.49(-2.89%) |
Apr 16, 2024 | 17.09 | 17.14 | 16.80 | 16.97 | 571,514 | -0.25(-1.45%) |
Apr 15, 2024 | 17.66 | 17.87 | 17.11 | 17.22 | 612,660 | -0.33(-1.88%) |
Apr 12, 2024 | 17.64 | 17.85 | 17.45 | 17.55 | 558,348 | -0.31(-1.74%) |
Apr 11, 2024 | 17.59 | 17.88 | 17.49 | 17.86 | 535,789 | +0.35(+2.00%) |
Apr 10, 2024 | 17.64 | 17.92 | 17.37 | 17.51 | 871,383 | -0.74(-4.05%) |
Apr 09, 2024 | 18.72 | 18.77 | 17.91 | 18.25 | 566,709 | -0.43(-2.30%) |
Apr 08, 2024 | 18.75 | 18.90 | 18.66 | 18.68 | 1,107,333 | +0.01(+0.05%) |
Apr 05, 2024 | 18.45 | 19.01 | 18.45 | 18.67 | 986,413 | +0.25(+1.36%) |
Apr 04, 2024 | 18.79 | 18.89 | 18.39 | 18.42 | 573,955 | -0.03(-0.16%) |
Apr 03, 2024 | 18.05 | 18.47 | 18.05 | 18.45 | 624,912 | +0.39(+2.16%) |
Apr 02, 2024 | 18.11 | 18.17 | 17.82 | 18.06 | 810,380 | -0.32(-1.74%) |
Apr 01, 2024 | 18.73 | 18.87 | 18.32 | 18.38 | 669,309 | -0.36(-1.92%) |
Mar 28, 2024 | 18.87 | 18.80 | 18.80 | 18.74 | 958,443 | -0.10(-0.53%) |
Mar 27, 2024 | 18.97 | 19.06 | 18.65 | 18.84 | 768,246 | -0.02(-0.11%) |
Mar 26, 2024 | 18.70 | 19.03 | 18.61 | 18.86 | 1,024,483 | +0.30(+1.62%) |
Mar 25, 2024 | 18.71 | 18.77 | 18.43 | 18.56 | 739,535 | -0.05(-0.27%) |
Mar 22, 2024 | 18.73 | 18.77 | 18.39 | 18.61 | 753,183 | +0.03(+0.16%) |
Mar 21, 2024 | 18.52 | 18.67 | 18.28 | 18.58 | 1,115,954 | +0.27(+1.47%) |
Mar 20, 2024 | 18.01 | 18.41 | 17.82 | 18.31 | 875,002 | +0.28(+1.55%) |
Mar 19, 2024 | 17.98 | 18.15 | 17.84 | 18.03 | 924,651 | +0.10(+0.56%) |
Mar 18, 2024 | 17.96 | 18.13 | 17.82 | 17.93 | 1,956,967 | -0.10(-0.55%) |
Mar 15, 2024 | 17.72 | 18.09 | 17.59 | 18.03 | 15,720,387 | +0.18(+1.01%) |
Mar 14, 2024 | 17.98 | 17.98 | 17.55 | 17.85 | 1,682,633 | -0.15(-0.83%) |
Mar 13, 2024 | 17.78 | 18.04 | 17.78 | 18.00 | 1,062,917 | +0.12(+0.67%) |
Mar 12, 2024 | 17.71 | 17.93 | 17.54 | 17.88 | 878,830 | +0.12(+0.68%) |
Mar 11, 2024 | 17.80 | 17.89 | 17.62 | 17.76 | 782,359 | -0.26(-1.44%) |
Mar 08, 2024 | 18.00 | 18.56 | 17.92 | 18.02 | 1,380,650 | +0.18(+1.01%) |
Mar 07, 2024 | 17.48 | 17.86 | 17.37 | 17.84 | 1,076,889 | +0.54(+3.12%) |
Mar 06, 2024 | 17.35 | 17.55 | 17.16 | 17.30 | 1,127,056 | +0.16(+0.93%) |
Mar 05, 2024 | 17.20 | 17.43 | 17.00 | 17.14 | 1,109,326 | -0.19(-1.10%) |
Mar 04, 2024 | 17.76 | 17.97 | 17.32 | 17.33 | 903,254 | -0.37(-2.09%) |
Mar 01, 2024 | 17.31 | 17.74 | 17.10 | 17.70 | 1,774,368 | +0.39(+2.25%) |
Feb 29, 2024 | 16.89 | 17.37 | 16.63 | 17.31 | 1,668,525 | +0.62(+3.71%) |
Feb 28, 2024 | 16.35 | 17.18 | 16.35 | 16.69 | 1,954,280 | +0.12(+0.72%) |
Feb 27, 2024 | 15.94 | 17.61 | 15.72 | 16.57 | 2,505,332 | +1.12(+7.25%) |
Feb 26, 2024 | 15.32 | 15.48 | 15.26 | 15.45 | 737,744 | +0.06(+0.39%) |
Feb 23, 2024 | 15.32 | 15.54 | 15.27 | 15.39 | 982,562 | +0.01(+0.07%) |
Feb 22, 2024 | 15.41 | 15.61 | 15.21 | 15.38 | 1,228,859 | +0.04(+0.26%) |
Feb 21, 2024 | 15.20 | 15.38 | 15.08 | 15.34 | 680,647 | +0.14(+0.92%) |
Feb 20, 2024 | 15.01 | 15.22 | 14.89 | 15.20 | 753,709 | -0.08(-0.52%) |
Feb 16, 2024 | 15.19 | 15.33 | 14.95 | 15.28 | 808,400 | -0.03(-0.20%) |
Feb 15, 2024 | 15.26 | 15.31 | 14.96 | 15.31 | 1,143,553 | +0.21(+1.39%) |
Feb 14, 2024 | 14.83 | 15.14 | 14.66 | 15.10 | 766,555 | +0.52(+3.57%) |
Feb 13, 2024 | 14.46 | 14.85 | 14.25 | 14.58 | 1,075,598 | -0.41(-2.74%) |
Feb 12, 2024 | 14.61 | 15.04 | 14.56 | 14.99 | 690,269 | +0.42(+2.88%) |
Feb 09, 2024 | 14.73 | 14.76 | 14.29 | 14.57 | 1,041,331 | -0.15(-1.02%) |
Feb 08, 2024 | 14.29 | 14.72 | 14.22 | 14.72 | 1,226,195 | +0.52(+3.66%) |
Feb 07, 2024 | 13.92 | 14.22 | 13.92 | 14.20 | 761,147 | +0.36(+2.60%) |
Feb 06, 2024 | 13.54 | 13.85 | 13.39 | 13.84 | 616,893 | +0.25(+1.84%) |
Feb 05, 2024 | 13.87 | 13.87 | 13.37 | 13.59 | 600,367 | -0.50(-3.55%) |
Feb 02, 2024 | 14.03 | 14.20 | 13.96 | 14.09 | 477,906 | -0.19(-1.33%) |
Feb 01, 2024 | 14.12 | 14.33 | 13.97 | 14.28 | 596,689 | +0.21(+1.49%) |
Jan 31, 2024 | 14.59 | 14.66 | 14.02 | 14.07 | 503,926 | -0.52(-3.56%) |
Jan 30, 2024 | 14.62 | 14.67 | 14.47 | 14.59 | 380,894 | -0.06(-0.41%) |
Jan 29, 2024 | 14.31 | 14.66 | 14.30 | 14.65 | 468,274 | +0.32(+2.23%) |
Jan 26, 2024 | 14.44 | 14.54 | 14.28 | 14.33 | 389,795 | -0.07(-0.49%) |
Jan 25, 2024 | 14.39 | 14.44 | 14.18 | 14.40 | 503,162 | +0.23(+1.62%) |
Jan 24, 2024 | 14.53 | 14.53 | 14.10 | 14.17 | 513,168 | -0.15(-1.05%) |
Jan 23, 2024 | 14.84 | 14.94 | 14.25 | 14.32 | 556,674 | -0.44(-2.98%) |
Jan 22, 2024 | 14.56 | 14.84 | 14.47 | 14.76 | 722,812 | +0.37(+2.57%) |
Jan 19, 2024 | 14.21 | 14.40 | 14.00 | 14.39 | 671,110 | +0.20(+1.41%) |
Jan 18, 2024 | 14.19 | 14.22 | 13.92 | 14.19 | 410,687 | +0.13(+0.92%) |
Jan 17, 2024 | 13.95 | 14.12 | 13.89 | 14.06 | 501,795 | -0.11(-0.78%) |
Jan 16, 2024 | 14.43 | 14.43 | 13.94 | 14.17 | 877,035 | -0.36(-2.48%) |
Jan 12, 2024 | 14.88 | 14.88 | 14.52 | 14.53 | 704,302 | -0.24(-1.62%) |
Jan 11, 2024 | 14.78 | 14.91 | 14.56 | 14.77 | 695,858 | -0.10(-0.67%) |
Jan 10, 2024 | 14.68 | 14.93 | 14.61 | 14.87 | 709,999 | +0.18(+1.23%) |
Jan 09, 2024 | 14.49 | 14.76 | 14.41 | 14.69 | 1,243,929 | -0.01(-0.07%) |
Jan 08, 2024 | 14.31 | 14.76 | 14.31 | 14.70 | 690,871 | +0.47(+3.30%) |
Jan 05, 2024 | 14.22 | 14.40 | 14.20 | 14.23 | 744,153 | -0.06(-0.42%) |
Jan 04, 2024 | 14.81 | 14.84 | 14.27 | 14.29 | 1,185,428 | -0.48(-3.25%) |
Jan 03, 2024 | 14.69 | 14.80 | 14.61 | 14.77 | 1,436,213 | -0.09(-0.61%) |
Jan 02, 2024 | 14.68 | 15.01 | 14.68 | 14.86 | 1,303,587 | +0.01(+0.07%) |
Dec 29, 2023 | 15.03 | 15.13 | 14.79 | 14.85 | 452,361 | -0.23(-1.53%) |
Dec 28, 2023 | 15.08 | 15.15 | 15.03 | 15.08 | 523,407 | -0.04(-0.26%) |
Dec 27, 2023 | 15.22 | 15.28 | 15.00 | 15.12 | 485,838 | +0.00(+0.00%) |
Dec 26, 2023 | 15.06 | 15.22 | 14.96 | 15.12 | 645,548 | +0.13(+0.87%) |
Dec 22, 2023 | 14.95 | 15.10 | 14.84 | 14.99 | 661,865 | +0.13(+0.87%) |
Dec 21, 2023 | 14.97 | 15.05 | 14.65 | 14.86 | 596,107 | +0.02(+0.13%) |
Dec 20, 2023 | 15.19 | 15.33 | 14.83 | 14.84 | 698,775 | -0.29(-1.92%) |
Dec 19, 2023 | 14.87 | 15.19 | 14.79 | 15.13 | 752,552 | +0.36(+2.44%) |
Dec 18, 2023 | 14.83 | 15.08 | 14.65 | 14.77 | 856,758 | +0.10(+0.68%) |
Dec 15, 2023 | 15.64 | 15.70 | 14.63 | 14.67 | 3,913,286 | -1.02(-6.50%) |
Dec 14, 2023 | 15.21 | 15.69 | 14.98 | 15.69 | 1,162,955 | +0.74(+4.95%) |
Dec 13, 2023 | 14.95 | 15.05 | 14.42 | 14.95 | 1,995,650 | +0.00(+0.00%) |
Dec 12, 2023 | 14.65 | 15.12 | 14.55 | 14.95 | 965,174 | +0.26(+1.77%) |
Dec 11, 2023 | 14.54 | 14.78 | 14.45 | 14.69 | 526,232 | +0.24(+1.66%) |
Dec 08, 2023 | 14.44 | 14.63 | 14.35 | 14.45 | 715,045 | +0.05(+0.35%) |
Dec 07, 2023 | 14.46 | 14.46 | 14.15 | 14.40 | 497,181 | +0.00(+0.00%) |
Dec 06, 2023 | 14.33 | 14.51 | 14.32 | 14.40 | 533,987 | +0.17(+1.19%) |
Dec 05, 2023 | 14.30 | 14.37 | 14.13 | 14.23 | 458,083 | -0.06(-0.42%) |
Dec 04, 2023 | 13.98 | 14.41 | 13.97 | 14.29 | 588,382 | +0.22(+1.56%) |
Dec 01, 2023 | 13.40 | 14.10 | 13.35 | 14.07 | 1,166,809 | +0.65(+4.84%) |
Nov 30, 2023 | 13.37 | 13.44 | 13.16 | 13.42 | 900,047 | +0.01(+0.07%) |
Nov 29, 2023 | 13.45 | 13.47 | 13.22 | 13.41 | 616,907 | +0.09(+0.68%) |
Nov 28, 2023 | 13.65 | 13.65 | 13.21 | 13.32 | 1,152,458 | -0.38(-2.77%) |
Nov 27, 2023 | 13.60 | 13.79 | 13.54 | 13.70 | 471,866 | +0.04(+0.29%) |
Nov 24, 2023 | 13.41 | 13.72 | 13.35 | 13.66 | 312,502 | +0.21(+1.56%) |
Nov 22, 2023 | 13.04 | 13.47 | 12.99 | 13.45 | 592,185 | +0.54(+4.18%) |
Nov 21, 2023 | 13.06 | 13.10 | 12.86 | 12.91 | 513,867 | -0.19(-1.45%) |
Nov 20, 2023 | 13.08 | 13.16 | 12.93 | 13.10 | 567,271 | -0.02(-0.15%) |
Nov 17, 2023 | 12.86 | 13.14 | 12.81 | 13.12 | 629,851 | +0.38(+2.98%) |
Nov 16, 2023 | 12.90 | 12.96 | 12.71 | 12.74 | 716,875 | -0.11(-0.86%) |
Nov 15, 2023 | 12.74 | 12.99 | 12.71 | 12.85 | 468,036 | +0.11(+0.86%) |
Nov 14, 2023 | 12.44 | 12.82 | 12.39 | 12.74 | 748,605 | +0.68(+5.64%) |
Nov 13, 2023 | 12.22 | 12.27 | 11.94 | 12.06 | 816,072 | -0.25(-2.03%) |
Nov 10, 2023 | 11.83 | 12.38 | 11.77 | 12.31 | 930,543 | +0.52(+4.41%) |
Nov 09, 2023 | 11.69 | 11.83 | 11.39 | 11.79 | 1,207,392 | +0.08(+0.68%) |
Nov 08, 2023 | 11.69 | 12.38 | 11.38 | 11.71 | 1,828,527 | +0.12(+1.04%) |
Nov 07, 2023 | 11.56 | 11.70 | 11.50 | 11.59 | 926,702 | -0.08(-0.69%) |
Nov 06, 2023 | 11.73 | 11.86 | 11.64 | 11.67 | 581,584 | -0.11(-0.93%) |
Nov 03, 2023 | 11.88 | 12.02 | 11.74 | 11.78 | 1,119,079 | +0.24(+2.08%) |
Nov 02, 2023 | 11.50 | 11.74 | 11.49 | 11.54 | 773,553 | +0.17(+1.50%) |
Nov 01, 2023 | 11.08 | 11.39 | 10.94 | 11.37 | 757,751 | +0.26(+2.34%) |
Oct 31, 2023 | 11.07 | 11.19 | 11.01 | 11.11 | 561,944 | +0.04(+0.36%) |
Oct 30, 2023 | 11.08 | 11.21 | 10.82 | 11.07 | 679,145 | +0.09(+0.82%) |
Oct 27, 2023 | 10.95 | 11.09 | 10.78 | 10.98 | 640,478 | +0.04(+0.37%) |
Oct 26, 2023 | 11.12 | 11.14 | 10.80 | 10.94 | 758,464 | -0.04(-0.36%) |
Oct 25, 2023 | 10.86 | 11.12 | 10.66 | 10.98 | 1,115,212 | -0.03(-0.27%) |
Oct 24, 2023 | 10.91 | 11.07 | 10.88 | 11.01 | 629,240 | +0.19(+1.76%) |
Oct 23, 2023 | 10.64 | 10.99 | 10.59 | 10.82 | 758,083 | +0.12(+1.12%) |
Oct 20, 2023 | 10.56 | 10.85 | 10.54 | 10.70 | 866,610 | +0.15(+1.42%) |
Oct 19, 2023 | 11.12 | 11.13 | 10.54 | 10.55 | 797,059 | -0.63(-5.64%) |
Oct 18, 2023 | 11.36 | 11.36 | 11.03 | 11.18 | 774,670 | -0.18(-1.58%) |
Oct 17, 2023 | 11.42 | 11.71 | 11.35 | 11.36 | 870,416 | -0.13(-1.13%) |
Oct 16, 2023 | 11.41 | 11.55 | 11.30 | 11.49 | 954,193 | +0.23(+2.04%) |
Oct 13, 2023 | 11.46 | 11.48 | 11.14 | 11.26 | 1,023,788 | -0.22(-1.92%) |
Oct 12, 2023 | 11.84 | 11.91 | 11.21 | 11.48 | 895,885 | -0.33(-2.79%) |
Oct 11, 2023 | 11.47 | 11.82 | 11.47 | 11.81 | 348,826 | +0.33(+2.87%) |
Oct 10, 2023 | 11.58 | 11.79 | 11.48 | 11.48 | 676,643 | -0.04(-0.35%) |
Oct 09, 2023 | 11.60 | 11.71 | 11.40 | 11.52 | 391,947 | -0.14(-1.20%) |
Oct 06, 2023 | 11.34 | 11.76 | 11.34 | 11.66 | 722,707 | +0.23(+2.01%) |
Oct 05, 2023 | 11.59 | 11.69 | 11.38 | 11.43 | 583,332 | -0.22(-1.89%) |
Oct 04, 2023 | 11.39 | 11.72 | 11.27 | 11.65 | 454,329 | +0.21(+1.84%) |
Oct 03, 2023 | 11.91 | 12.03 | 11.24 | 11.44 | 786,172 | -0.58(-4.83%) |
Oct 02, 2023 | 12.12 | 12.28 | 11.99 | 12.02 | 1,386,552 | -0.13(-1.07%) |
Sep 29, 2023 | 12.09 | 12.22 | 11.98 | 12.15 | 746,097 | +0.11(+0.91%) |
Sep 28, 2023 | 11.89 | 12.11 | 11.86 | 12.04 | 864,004 | +0.17(+1.43%) |
Sep 27, 2023 | 11.96 | 12.07 | 11.86 | 11.87 | 498,087 | +0.06(+0.51%) |
Sep 26, 2023 | 11.90 | 12.03 | 11.79 | 11.81 | 782,191 | -0.21(-1.75%) |
Sep 25, 2023 | 12.08 | 12.13 | 12.00 | 12.02 | 499,368 | -0.13(-1.07%) |
Sep 22, 2023 | 12.35 | 12.49 | 12.14 | 12.15 | 887,621 | -0.27(-2.17%) |
Sep 21, 2023 | 12.17 | 12.56 | 12.06 | 12.42 | 785,546 | +0.18(+1.47%) |
Sep 20, 2023 | 12.42 | 12.58 | 12.24 | 12.24 | 581,101 | -0.11(-0.89%) |
Sep 19, 2023 | 12.31 | 12.39 | 12.16 | 12.35 | 607,572 | +0.04(+0.32%) |
Sep 18, 2023 | 12.08 | 12.31 | 11.96 | 12.31 | 575,473 | +0.28(+2.33%) |
Sep 15, 2023 | 11.81 | 12.05 | 11.72 | 12.03 | 2,722,120 | +0.10(+0.84%) |
Sep 14, 2023 | 11.71 | 12.05 | 11.70 | 11.93 | 759,989 | +0.40(+3.47%) |
Sep 13, 2023 | 12.09 | 12.12 | 11.26 | 11.53 | 791,922 | -0.58(-4.79%) |
Sep 12, 2023 | 12.20 | 12.26 | 12.04 | 12.11 | 432,501 | -0.10(-0.82%) |
Sep 11, 2023 | 12.33 | 12.42 | 12.16 | 12.21 | 447,243 | -0.10(-0.81%) |
Sep 08, 2023 | 12.34 | 12.47 | 12.25 | 12.31 | 616,744 | +0.00(+0.00%) |
Sep 07, 2023 | 12.13 | 12.34 | 12.02 | 12.31 | 507,635 | +0.10(+0.82%) |
Sep 06, 2023 | 12.32 | 12.35 | 12.13 | 12.21 | 490,245 | -0.05(-0.41%) |
Sep 05, 2023 | 12.83 | 12.84 | 12.07 | 12.26 | 690,257 | -0.74(-5.69%) |
Sep 01, 2023 | 12.90 | 13.19 | 12.90 | 13.00 | 764,655 | +0.19(+1.48%) |
Aug 31, 2023 | 12.73 | 12.94 | 12.51 | 12.81 | 582,115 | +0.00(+0.00%) |
Aug 30, 2023 | 12.84 | 12.99 | 12.76 | 12.81 | 401,971 | -0.10(-0.77%) |
Aug 29, 2023 | 12.61 | 12.97 | 12.48 | 12.91 | 414,579 | +0.29(+2.30%) |
Aug 28, 2023 | 12.62 | 12.73 | 12.54 | 12.62 | 390,043 | +0.10(+0.80%) |
Aug 25, 2023 | 12.45 | 12.57 | 12.25 | 12.52 | 554,385 | +0.09(+0.72%) |
Aug 24, 2023 | 12.75 | 12.79 | 12.43 | 12.43 | 742,378 | -0.37(-2.89%) |
Aug 23, 2023 | 12.74 | 12.89 | 12.68 | 12.80 | 500,022 | +0.12(+0.95%) |
Aug 22, 2023 | 12.75 | 12.79 | 12.56 | 12.68 | 548,762 | -0.01(-0.08%) |
Aug 21, 2023 | 12.60 | 12.73 | 12.44 | 12.69 | 680,617 | +0.11(+0.87%) |
Aug 18, 2023 | 12.37 | 12.63 | 12.34 | 12.58 | 749,423 | +0.06(+0.48%) |
Aug 17, 2023 | 12.73 | 12.76 | 12.48 | 12.52 | 657,680 | -0.12(-0.95%) |
Aug 16, 2023 | 12.54 | 12.85 | 12.54 | 12.64 | 742,155 | +0.02(+0.16%) |
Aug 15, 2023 | 12.50 | 12.73 | 12.49 | 12.62 | 601,635 | +0.08(+0.64%) |
Aug 14, 2023 | 12.73 | 12.76 | 12.49 | 12.54 | 505,490 | -0.34(-2.64%) |
Aug 11, 2023 | 13.16 | 13.16 | 12.81 | 12.88 | 508,088 | -0.29(-2.20%) |
Aug 10, 2023 | 12.69 | 13.30 | 12.69 | 13.17 | 706,820 | +0.61(+4.86%) |
Aug 09, 2023 | 12.55 | 13.26 | 12.26 | 12.56 | 1,004,398 | +0.02(+0.16%) |
Aug 08, 2023 | 12.15 | 12.54 | 12.12 | 12.54 | 742,135 | +0.14(+1.13%) |
Aug 07, 2023 | 12.41 | 12.52 | 12.30 | 12.40 | 441,058 | +0.06(+0.49%) |
Aug 04, 2023 | 12.35 | 12.54 | 12.29 | 12.34 | 516,545 | -0.06(-0.48%) |
Aug 03, 2023 | 12.59 | 12.59 | 12.39 | 12.40 | 449,401 | -0.26(-2.05%) |
Aug 02, 2023 | 12.65 | 12.80 | 12.56 | 12.66 | 513,595 | -0.15(-1.17%) |
Aug 01, 2023 | 12.40 | 12.85 | 12.37 | 12.81 | 975,109 | +0.46(+3.72%) |
Jul 31, 2023 | 12.26 | 12.44 | 12.20 | 12.35 | 615,539 | +0.19(+1.56%) |
Jul 28, 2023 | 12.40 | 12.44 | 12.04 | 12.16 | 540,951 | -0.10(-0.82%) |
Jul 27, 2023 | 12.34 | 12.57 | 12.22 | 12.26 | 872,603 | +0.07(+0.57%) |
Jul 26, 2023 | 12.22 | 12.38 | 12.17 | 12.19 | 765,873 | -0.11(-0.89%) |
Jul 25, 2023 | 12.17 | 12.51 | 12.15 | 12.30 | 779,216 | +0.07(+0.57%) |
Jul 24, 2023 | 12.07 | 12.25 | 11.98 | 12.23 | 603,032 | +0.39(+3.29%) |
Jul 21, 2023 | 12.11 | 12.20 | 11.81 | 11.84 | 1,446,168 | -0.19(-1.58%) |
Jul 20, 2023 | 12.30 | 12.33 | 11.94 | 12.03 | 2,082,457 | -0.18(-1.47%) |
Jul 19, 2023 | 12.26 | 12.47 | 12.20 | 12.21 | 786,026 | -0.01(-0.08%) |
Jul 18, 2023 | 11.93 | 12.23 | 11.91 | 12.22 | 690,925 | +0.12(+0.99%) |
Jul 17, 2023 | 12.24 | 12.39 | 11.99 | 12.10 | 841,452 | -0.06(-0.49%) |
Jul 14, 2023 | 12.61 | 12.62 | 11.98 | 12.16 | 932,789 | -0.45(-3.57%) |
Jul 13, 2023 | 11.85 | 12.66 | 11.78 | 12.61 | 1,818,510 | +0.86(+7.32%) |
Jul 12, 2023 | 11.75 | 11.94 | 11.70 | 11.75 | 902,166 | +0.15(+1.29%) |
Jul 11, 2023 | 11.50 | 11.69 | 11.42 | 11.60 | 888,301 | +0.19(+1.67%) |
Jul 10, 2023 | 11.05 | 11.44 | 11.01 | 11.41 | 877,818 | +0.32(+2.89%) |
Jul 07, 2023 | 11.02 | 11.24 | 10.96 | 11.09 | 902,382 | +0.12(+1.09%) |
Jul 06, 2023 | 11.23 | 11.37 | 10.97 | 10.97 | 895,792 | -0.45(-3.94%) |
Jul 05, 2023 | 11.51 | 11.62 | 11.39 | 11.42 | 1,028,907 | -0.18(-1.55%) |
Jul 03, 2023 | 11.53 | 11.74 | 11.52 | 11.60 | 571,674 | -0.03(-0.26%) |
Jun 30, 2023 | 11.59 | 11.82 | 11.49 | 11.63 | 1,163,033 | +0.12(+1.04%) |
Jun 29, 2023 | 11.47 | 11.54 | 11.34 | 11.51 | 947,209 | +0.08(+0.70%) |
Jun 28, 2023 | 11.33 | 11.45 | 11.11 | 11.43 | 1,207,130 | +0.04(+0.35%) |
Jun 27, 2023 | 11.07 | 11.55 | 11.06 | 11.39 | 1,509,754 | +0.33(+2.98%) |
Jun 26, 2023 | 11.09 | 11.29 | 11.06 | 11.06 | 1,820,060 | +0.00(+0.00%) |
Jun 23, 2023 | 11.24 | 11.35 | 11.00 | 11.06 | 17,474,248 | -0.32(-2.81%) |
Jun 22, 2023 | 11.51 | 11.55 | 11.24 | 11.38 | 1,424,488 | -0.11(-0.96%) |
Jun 21, 2023 | 12.00 | 12.06 | 11.43 | 11.49 | 4,486,112 | +0.13(+1.14%) |
Jun 20, 2023 | 11.25 | 11.45 | 11.10 | 11.36 | 1,573,035 | +0.25(+2.25%) |
Jun 16, 2023 | 11.22 | 11.30 | 11.07 | 11.11 | 3,862,729 | -0.05(-0.45%) |
Jun 15, 2023 | 10.89 | 11.26 | 10.81 | 11.16 | 2,051,392 | +0.27(+2.48%) |
Jun 14, 2023 | 11.18 | 11.36 | 10.88 | 10.89 | 2,072,233 | -0.19(-1.71%) |
Jun 13, 2023 | 11.10 | 11.22 | 10.96 | 11.08 | 4,123,180 | +0.08(+0.73%) |
Jun 12, 2023 | 10.71 | 11.02 | 10.60 | 11.00 | 2,001,693 | +0.30(+2.80%) |
Jun 09, 2023 | 10.89 | 10.90 | 10.49 | 10.70 | 1,367,582 | -0.12(-1.11%) |
Jun 08, 2023 | 11.07 | 11.15 | 10.75 | 10.82 | 1,811,624 | -0.22(-1.99%) |
Jun 07, 2023 | 11.07 | 11.24 | 10.90 | 11.04 | 6,539,868 | +0.05(+0.45%) |
Jun 06, 2023 | 10.73 | 11.03 | 10.68 | 10.99 | 1,303,866 | +0.23(+2.14%) |
Jun 05, 2023 | 10.52 | 10.85 | 10.38 | 10.76 | 1,508,131 | +0.16(+1.51%) |
Jun 02, 2023 | 10.50 | 10.77 | 10.45 | 10.60 | 1,261,724 | +0.17(+1.63%) |