Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.43 | 13.52 | 13.29 | 13.44 | 4,105,275 | -0.07(-0.52%) |
Apr 29, 2024 | 13.45 | 13.60 | 13.39 | 13.51 | 3,834,565 | +0.04(+0.30%) |
Apr 26, 2024 | 13.30 | 13.65 | 13.29 | 13.47 | 3,831,369 | +0.18(+1.35%) |
Apr 25, 2024 | 13.85 | 13.93 | 12.98 | 13.29 | 7,680,344 | -0.30(-2.21%) |
Apr 24, 2024 | 13.35 | 13.67 | 13.30 | 13.59 | 5,731,089 | +0.19(+1.42%) |
Apr 23, 2024 | 13.28 | 13.49 | 13.28 | 13.40 | 3,468,428 | +0.10(+0.75%) |
Apr 22, 2024 | 13.07 | 13.33 | 13.01 | 13.30 | 3,867,764 | +0.28(+2.15%) |
Apr 19, 2024 | 12.92 | 13.04 | 12.87 | 13.02 | 3,630,628 | +0.09(+0.70%) |
Apr 18, 2024 | 12.87 | 13.00 | 12.76 | 12.93 | 3,195,490 | +0.13(+1.02%) |
Apr 17, 2024 | 12.82 | 12.91 | 12.73 | 12.80 | 2,662,272 | +0.10(+0.79%) |
Apr 16, 2024 | 12.85 | 12.87 | 12.66 | 12.70 | 2,923,087 | -0.14(-1.09%) |
Apr 15, 2024 | 13.18 | 13.20 | 12.78 | 12.84 | 4,037,237 | -0.35(-2.65%) |
Apr 12, 2024 | 13.25 | 13.37 | 13.13 | 13.19 | 5,082,051 | -0.11(-0.83%) |
Apr 11, 2024 | 13.45 | 13.45 | 13.24 | 13.30 | 2,846,126 | -0.07(-0.52%) |
Apr 10, 2024 | 13.45 | 13.56 | 13.32 | 13.37 | 2,842,333 | -0.24(-1.76%) |
Apr 09, 2024 | 13.48 | 13.63 | 13.38 | 13.61 | 2,861,112 | +0.13(+0.96%) |
Apr 08, 2024 | 13.55 | 13.68 | 13.41 | 13.48 | 3,427,182 | -0.02(-0.15%) |
Apr 05, 2024 | 13.47 | 13.52 | 13.37 | 13.50 | 2,362,077 | +0.06(+0.45%) |
Apr 04, 2024 | 13.82 | 13.82 | 13.41 | 13.44 | 2,961,787 | -0.26(-1.90%) |
Apr 03, 2024 | 13.75 | 13.83 | 13.61 | 13.70 | 3,303,509 | -0.05(-0.36%) |
Apr 02, 2024 | 13.67 | 13.76 | 13.61 | 13.75 | 2,864,482 | +0.01(+0.07%) |
Apr 01, 2024 | 13.93 | 13.95 | 13.73 | 13.74 | 2,649,617 | -0.24(-1.72%) |
Mar 28, 2024 | 13.74 | 13.90 | 13.89 | 13.98 | 4,031,709 | +0.27(+1.97%) |
Mar 27, 2024 | 13.72 | 13.84 | 13.66 | 13.71 | 4,635,171 | +0.04(+0.29%) |
Mar 26, 2024 | 13.74 | 13.82 | 13.65 | 13.67 | 2,319,749 | -0.01(-0.07%) |
Mar 25, 2024 | 13.73 | 13.82 | 13.66 | 13.68 | 2,427,967 | -0.04(-0.29%) |
Mar 22, 2024 | 13.82 | 13.92 | 13.68 | 13.72 | 2,536,953 | -0.11(-0.80%) |
Mar 21, 2024 | 13.72 | 13.91 | 13.72 | 13.83 | 3,481,983 | +0.11(+0.80%) |
Mar 20, 2024 | 13.44 | 13.73 | 13.37 | 13.72 | 2,963,961 | +0.25(+1.86%) |
Mar 19, 2024 | 13.55 | 13.67 | 13.37 | 13.47 | 3,601,679 | -0.08(-0.59%) |
Mar 18, 2024 | 13.43 | 13.63 | 13.38 | 13.55 | 4,860,635 | +0.07(+0.52%) |
Mar 15, 2024 | 13.22 | 13.54 | 13.18 | 13.48 | 9,714,139 | +0.16(+1.20%) |
Mar 14, 2024 | 13.36 | 13.41 | 13.13 | 13.32 | 5,671,725 | +0.01(+0.04%) |
Mar 13, 2024 | 13.59 | 13.63 | 13.24 | 13.31 | 6,377,441 | -0.26(-1.88%) |
Mar 12, 2024 | 13.86 | 13.93 | 13.53 | 13.57 | 4,797,706 | -0.25(-1.78%) |
Mar 11, 2024 | 13.80 | 13.91 | 13.65 | 13.82 | 3,340,810 | +0.02(+0.14%) |
Mar 08, 2024 | 13.88 | 13.94 | 13.72 | 13.80 | 2,986,924 | -0.05(-0.35%) |
Mar 07, 2024 | 13.61 | 13.86 | 13.50 | 13.85 | 3,964,333 | +0.32(+2.40%) |
Mar 06, 2024 | 13.56 | 13.69 | 13.47 | 13.52 | 2,723,276 | +0.02(+0.15%) |
Mar 05, 2024 | 13.55 | 13.71 | 13.42 | 13.50 | 3,237,498 | -0.13(-0.94%) |
Mar 04, 2024 | 13.28 | 13.65 | 13.27 | 13.63 | 5,253,388 | +0.37(+2.82%) |
Mar 01, 2024 | 13.19 | 13.29 | 13.06 | 13.26 | 3,045,245 | +0.08(+0.60%) |
Feb 29, 2024 | 13.02 | 13.25 | 13.02 | 13.18 | 5,331,370 | +0.27(+2.05%) |
Feb 28, 2024 | 12.63 | 12.95 | 12.61 | 12.91 | 3,005,972 | +0.22(+1.70%) |
Feb 27, 2024 | 12.60 | 12.73 | 12.52 | 12.70 | 4,210,891 | +0.12(+0.94%) |
Feb 26, 2024 | 12.68 | 12.73 | 12.53 | 12.58 | 3,113,789 | -0.16(-1.23%) |
Feb 23, 2024 | 12.79 | 12.90 | 12.71 | 12.74 | 5,466,458 | +0.01(+0.08%) |
Feb 22, 2024 | 12.69 | 12.76 | 12.50 | 12.73 | 4,171,819 | +0.04(+0.31%) |
Feb 21, 2024 | 12.64 | 12.76 | 12.59 | 12.69 | 4,143,168 | -0.01(-0.08%) |
Feb 20, 2024 | 12.42 | 12.71 | 12.22 | 12.70 | 5,461,242 | +0.13(+1.02%) |
Feb 16, 2024 | 12.80 | 12.81 | 12.56 | 12.57 | 7,948,986 | -0.29(-2.22%) |
Feb 15, 2024 | 12.65 | 12.91 | 12.55 | 12.85 | 4,105,304 | +0.28(+2.19%) |
Feb 14, 2024 | 12.49 | 12.66 | 12.49 | 12.58 | 4,201,060 | +0.19(+1.51%) |
Feb 13, 2024 | 12.20 | 12.49 | 12.19 | 12.39 | 5,258,590 | +0.02(+0.16%) |
Feb 12, 2024 | 12.25 | 12.44 | 12.20 | 12.37 | 10,490,855 | +0.12(+0.96%) |
Feb 09, 2024 | 11.86 | 12.27 | 11.78 | 12.25 | 5,320,977 | +0.38(+3.23%) |
Feb 08, 2024 | 11.66 | 11.98 | 11.64 | 11.87 | 6,580,554 | +0.24(+2.03%) |
Feb 07, 2024 | 12.36 | 12.57 | 11.43 | 11.63 | 8,613,810 | -0.69(-5.58%) |
Feb 06, 2024 | 12.20 | 12.48 | 12.16 | 12.32 | 6,400,022 | +0.14(+1.13%) |
Feb 05, 2024 | 12.31 | 12.38 | 12.15 | 12.18 | 5,923,320 | -0.21(-1.67%) |
Feb 02, 2024 | 12.48 | 12.49 | 12.33 | 12.39 | 4,817,139 | -0.12(-0.94%) |
Feb 01, 2024 | 12.35 | 12.56 | 12.34 | 12.51 | 7,235,748 | +0.16(+1.27%) |
Jan 31, 2024 | 12.60 | 12.65 | 12.35 | 12.35 | 8,253,350 | -0.25(-1.95%) |
Jan 30, 2024 | 12.36 | 12.70 | 12.34 | 12.60 | 7,030,776 | +0.21(+1.67%) |
Jan 29, 2024 | 12.24 | 12.49 | 12.16 | 12.39 | 6,550,186 | +0.14(+1.12%) |
Jan 26, 2024 | 12.33 | 12.37 | 12.25 | 12.25 | 2,597,277 | -0.03(-0.24%) |
Jan 25, 2024 | 12.19 | 12.34 | 12.15 | 12.28 | 4,189,094 | +0.15(+1.21%) |
Jan 24, 2024 | 12.29 | 12.36 | 12.12 | 12.14 | 2,717,902 | -0.04(-0.32%) |
Jan 23, 2024 | 12.00 | 12.22 | 11.99 | 12.18 | 3,453,204 | +0.21(+1.72%) |
Jan 22, 2024 | 11.96 | 12.03 | 11.90 | 11.97 | 4,095,723 | +0.11(+0.91%) |
Jan 19, 2024 | 11.78 | 11.87 | 11.73 | 11.86 | 3,094,768 | +0.11(+0.92%) |
Jan 18, 2024 | 11.84 | 11.97 | 11.69 | 11.75 | 4,062,615 | -0.09(-0.75%) |
Jan 17, 2024 | 11.89 | 12.06 | 11.76 | 11.84 | 3,855,213 | -0.18(-1.47%) |
Jan 16, 2024 | 11.89 | 12.05 | 11.79 | 12.02 | 5,001,666 | +0.04(+0.33%) |
Jan 12, 2024 | 11.88 | 12.04 | 11.87 | 11.98 | 3,546,360 | +0.14(+1.16%) |
Jan 11, 2024 | 11.92 | 11.92 | 11.67 | 11.84 | 5,676,028 | -0.06(-0.50%) |
Jan 10, 2024 | 11.94 | 12.03 | 11.88 | 11.90 | 4,321,784 | -0.04(-0.33%) |
Jan 09, 2024 | 12.07 | 12.15 | 11.84 | 11.94 | 5,555,852 | -0.16(-1.30%) |
Jan 08, 2024 | 11.75 | 12.10 | 11.71 | 12.10 | 5,208,226 | +0.34(+2.93%) |
Jan 05, 2024 | 11.57 | 11.82 | 11.54 | 11.75 | 5,935,536 | +0.21(+1.79%) |
Jan 04, 2024 | 11.45 | 11.69 | 11.42 | 11.55 | 4,862,073 | -0.08(-0.68%) |
Jan 03, 2024 | 11.81 | 11.86 | 11.60 | 11.62 | 5,367,644 | -0.29(-2.47%) |
Jan 02, 2024 | 11.62 | 11.94 | 11.62 | 11.92 | 5,222,675 | +0.21(+1.76%) |
Dec 29, 2023 | 11.72 | 11.76 | 11.63 | 11.71 | 3,434,692 | -0.02(-0.17%) |
Dec 28, 2023 | 11.55 | 11.74 | 11.55 | 11.73 | 3,797,884 | +0.19(+1.62%) |
Dec 27, 2023 | 11.55 | 11.65 | 11.47 | 11.55 | 3,697,982 | +0.00(+0.00%) |
Dec 26, 2023 | 11.62 | 11.64 | 11.54 | 11.55 | 3,579,655 | -0.09(-0.76%) |
Dec 22, 2023 | 11.67 | 11.76 | 11.62 | 11.63 | 3,703,954 | -0.04(-0.34%) |
Dec 21, 2023 | 11.81 | 11.84 | 11.62 | 11.67 | 5,211,323 | -0.05(-0.42%) |
Dec 20, 2023 | 11.86 | 11.95 | 11.71 | 11.72 | 4,234,879 | -0.19(-1.57%) |
Dec 19, 2023 | 11.73 | 11.94 | 11.61 | 11.91 | 4,871,459 | +0.18(+1.55%) |
Dec 18, 2023 | 11.59 | 11.75 | 11.52 | 11.73 | 6,174,584 | +0.20(+1.76%) |
Dec 15, 2023 | 11.58 | 11.66 | 11.51 | 11.53 | 8,799,524 | -0.14(-1.24%) |
Dec 14, 2023 | 11.73 | 11.95 | 11.63 | 11.67 | 5,421,499 | +0.08(+0.67%) |
Dec 13, 2023 | 11.43 | 11.68 | 11.41 | 11.59 | 9,045,223 | +0.14(+1.26%) |
Dec 12, 2023 | 11.42 | 11.51 | 11.30 | 11.45 | 5,496,264 | +0.02(+0.17%) |
Dec 11, 2023 | 11.48 | 11.52 | 11.43 | 11.43 | 3,048,702 | -0.08(-0.67%) |
Dec 08, 2023 | 11.40 | 11.55 | 11.35 | 11.51 | 4,318,238 | +0.11(+0.93%) |
Dec 07, 2023 | 11.36 | 11.54 | 11.30 | 11.40 | 5,929,551 | +0.02(+0.17%) |
Dec 06, 2023 | 11.18 | 11.49 | 11.17 | 11.38 | 4,848,999 | +0.25(+2.25%) |
Dec 05, 2023 | 11.22 | 11.33 | 11.11 | 11.13 | 4,760,213 | -0.09(-0.77%) |
Dec 04, 2023 | 11.22 | 11.43 | 11.19 | 11.22 | 5,148,867 | -0.02(-0.17%) |
Dec 01, 2023 | 11.24 | 11.27 | 11.13 | 11.24 | 6,434,353 | +0.03(+0.26%) |
Nov 30, 2023 | 11.28 | 11.36 | 11.14 | 11.21 | 7,001,051 | -0.08(-0.68%) |
Nov 29, 2023 | 11.76 | 11.76 | 11.26 | 11.28 | 6,817,379 | -0.40(-3.38%) |
Nov 28, 2023 | 11.64 | 11.75 | 11.58 | 11.68 | 2,832,885 | +0.04(+0.33%) |
Nov 27, 2023 | 11.59 | 11.69 | 11.54 | 11.64 | 3,464,899 | +0.02(+0.17%) |
Nov 24, 2023 | 11.54 | 11.67 | 11.43 | 11.62 | 1,478,218 | +0.12(+1.00%) |
Nov 22, 2023 | 11.47 | 11.54 | 11.40 | 11.51 | 3,127,467 | +0.03(+0.25%) |
Nov 21, 2023 | 11.50 | 11.61 | 11.46 | 11.48 | 4,103,589 | -0.07(-0.58%) |
Nov 20, 2023 | 11.57 | 11.59 | 11.43 | 11.54 | 4,370,002 | -0.04(-0.33%) |
Nov 17, 2023 | 11.59 | 11.70 | 11.54 | 11.58 | 3,479,789 | +0.02(+0.17%) |
Nov 16, 2023 | 11.71 | 11.78 | 11.49 | 11.56 | 3,704,692 | -0.17(-1.48%) |
Nov 15, 2023 | 11.53 | 11.80 | 11.50 | 11.74 | 3,446,716 | +0.21(+1.84%) |
Nov 14, 2023 | 11.59 | 11.65 | 11.48 | 11.53 | 3,271,690 | +0.13(+1.10%) |
Nov 13, 2023 | 11.31 | 11.44 | 11.28 | 11.40 | 4,215,122 | +0.08(+0.68%) |
Nov 10, 2023 | 11.28 | 11.35 | 11.21 | 11.32 | 2,464,559 | +0.06(+0.51%) |
Nov 09, 2023 | 11.32 | 11.37 | 11.26 | 11.27 | 4,619,328 | -0.05(-0.43%) |
Nov 08, 2023 | 11.26 | 11.42 | 11.26 | 11.31 | 5,487,535 | +0.02(+0.17%) |
Nov 07, 2023 | 11.28 | 11.37 | 11.23 | 11.29 | 5,331,551 | +0.04(+0.34%) |
Nov 06, 2023 | 11.35 | 11.41 | 11.25 | 11.26 | 5,431,934 | -0.06(-0.51%) |
Nov 03, 2023 | 11.37 | 11.52 | 11.31 | 11.31 | 7,561,748 | +0.07(+0.60%) |
Nov 02, 2023 | 11.14 | 11.25 | 10.98 | 11.25 | 3,902,005 | +0.26(+2.37%) |
Nov 01, 2023 | 10.92 | 11.10 | 10.86 | 10.99 | 3,969,574 | +0.11(+0.97%) |
Oct 31, 2023 | 10.59 | 10.96 | 10.58 | 10.88 | 5,375,209 | +0.31(+2.92%) |
Oct 30, 2023 | 11.08 | 11.16 | 10.52 | 10.57 | 10,699,255 | -0.38(-3.43%) |
Oct 27, 2023 | 11.30 | 11.47 | 10.78 | 10.95 | 9,452,560 | -0.30(-2.66%) |
Oct 26, 2023 | 12.28 | 12.28 | 10.95 | 11.25 | 14,039,757 | -1.21(-9.74%) |
Oct 25, 2023 | 12.65 | 12.74 | 12.28 | 12.46 | 6,060,172 | -0.34(-2.64%) |
Oct 24, 2023 | 12.83 | 13.01 | 12.73 | 12.80 | 6,384,757 | +0.03(+0.23%) |
Oct 23, 2023 | 12.67 | 12.88 | 12.63 | 12.77 | 4,531,486 | +0.03(+0.23%) |
Oct 20, 2023 | 12.72 | 12.84 | 12.67 | 12.74 | 3,410,956 | -0.02(-0.15%) |
Oct 19, 2023 | 12.74 | 12.96 | 12.72 | 12.76 | 4,182,990 | -0.01(-0.08%) |
Oct 18, 2023 | 12.81 | 12.90 | 12.72 | 12.77 | 3,571,615 | -0.12(-0.90%) |
Oct 17, 2023 | 12.75 | 12.92 | 12.74 | 12.88 | 3,552,089 | +0.15(+1.21%) |
Oct 16, 2023 | 12.72 | 12.87 | 12.71 | 12.73 | 3,279,557 | +0.06(+0.46%) |
Oct 13, 2023 | 12.61 | 12.80 | 12.59 | 12.67 | 4,822,710 | +0.06(+0.46%) |
Oct 12, 2023 | 12.80 | 12.82 | 12.56 | 12.61 | 7,373,653 | -0.03(-0.23%) |
Oct 11, 2023 | 12.62 | 12.79 | 12.58 | 12.64 | 3,635,945 | +0.04(+0.31%) |
Oct 10, 2023 | 12.68 | 12.76 | 12.55 | 12.61 | 4,222,195 | -0.08(-0.61%) |
Oct 09, 2023 | 12.68 | 12.82 | 12.59 | 12.68 | 3,091,100 | -0.03(-0.23%) |
Oct 06, 2023 | 12.63 | 12.86 | 12.62 | 12.71 | 3,653,292 | +0.08(+0.61%) |
Oct 05, 2023 | 12.67 | 12.80 | 12.59 | 12.63 | 2,810,784 | -0.08(-0.61%) |
Oct 04, 2023 | 12.56 | 12.72 | 12.47 | 12.71 | 4,908,168 | +0.22(+1.78%) |
Oct 03, 2023 | 12.59 | 12.77 | 12.39 | 12.49 | 4,307,242 | -0.16(-1.29%) |
Oct 02, 2023 | 12.67 | 12.78 | 12.47 | 12.65 | 4,893,897 | -0.05(-0.38%) |
Sep 29, 2023 | 13.00 | 13.04 | 12.68 | 12.70 | 5,485,666 | -0.26(-2.01%) |
Sep 28, 2023 | 12.59 | 13.05 | 12.59 | 12.96 | 7,947,105 | +0.37(+2.91%) |
Sep 27, 2023 | 12.51 | 12.66 | 12.44 | 12.60 | 4,701,847 | +0.10(+0.77%) |
Sep 26, 2023 | 12.64 | 12.72 | 12.50 | 12.50 | 5,441,735 | -0.18(-1.44%) |
Sep 25, 2023 | 12.52 | 12.71 | 12.63 | 12.68 | 4,054,757 | +0.11(+0.84%) |
Sep 22, 2023 | 12.52 | 12.65 | 12.50 | 12.58 | 5,421,654 | +0.12(+0.93%) |
Sep 21, 2023 | 12.42 | 12.54 | 12.39 | 12.46 | 4,245,774 | -0.03(-0.23%) |
Sep 20, 2023 | 12.35 | 12.55 | 12.32 | 12.49 | 4,713,314 | +0.20(+1.65%) |
Sep 19, 2023 | 12.26 | 12.41 | 12.22 | 12.29 | 3,428,043 | +0.06(+0.47%) |
Sep 18, 2023 | 12.16 | 12.25 | 12.07 | 12.23 | 2,727,211 | +0.06(+0.47%) |
Sep 15, 2023 | 12.21 | 12.36 | 12.14 | 12.17 | 7,378,256 | -0.09(-0.71%) |
Sep 14, 2023 | 12.09 | 12.29 | 12.07 | 12.26 | 3,385,664 | +0.26(+2.21%) |
Sep 13, 2023 | 12.36 | 12.38 | 11.98 | 11.99 | 5,159,367 | -0.35(-2.84%) |
Sep 12, 2023 | 12.17 | 12.47 | 12.16 | 12.34 | 5,808,752 | +0.17(+1.40%) |
Sep 11, 2023 | 12.13 | 12.29 | 12.10 | 12.17 | 6,141,469 | +0.09(+0.70%) |
Sep 08, 2023 | 12.00 | 12.16 | 11.98 | 12.09 | 6,722,283 | +0.11(+0.95%) |
Sep 07, 2023 | 11.93 | 12.08 | 11.88 | 11.97 | 9,438,466 | +0.01(+0.08%) |
Sep 06, 2023 | 11.79 | 12.04 | 11.78 | 11.96 | 7,059,780 | +0.12(+1.04%) |
Sep 05, 2023 | 11.73 | 11.89 | 11.60 | 11.84 | 7,080,655 | +0.03(+0.24%) |
Sep 01, 2023 | 11.74 | 11.88 | 11.74 | 11.81 | 2,554,292 | +0.13(+1.13%) |
Aug 31, 2023 | 11.65 | 11.71 | 11.58 | 11.68 | 2,788,811 | +0.07(+0.57%) |
Aug 30, 2023 | 11.58 | 11.63 | 11.54 | 11.61 | 2,461,964 | +0.05(+0.41%) |
Aug 29, 2023 | 11.55 | 11.65 | 11.50 | 11.57 | 3,827,586 | +0.06(+0.49%) |
Aug 28, 2023 | 11.33 | 11.53 | 11.33 | 11.51 | 2,315,317 | +0.23(+2.01%) |
Aug 25, 2023 | 11.34 | 11.39 | 11.23 | 11.28 | 2,117,580 | +0.01(+0.08%) |
Aug 24, 2023 | 11.26 | 11.42 | 11.20 | 11.27 | 4,457,534 | +0.00(+0.00%) |
Aug 23, 2023 | 11.20 | 11.27 | 11.17 | 11.27 | 2,044,890 | +0.09(+0.85%) |
Aug 22, 2023 | 11.10 | 11.19 | 11.07 | 11.18 | 2,388,302 | +0.12(+1.11%) |
Aug 21, 2023 | 11.10 | 11.17 | 10.98 | 11.06 | 2,208,745 | -0.08(-0.68%) |
Aug 18, 2023 | 10.94 | 11.16 | 10.93 | 11.13 | 5,191,597 | +0.09(+0.86%) |
Aug 17, 2023 | 11.06 | 11.14 | 10.97 | 11.04 | 2,898,954 | +0.01(+0.09%) |
Aug 16, 2023 | 10.99 | 11.13 | 10.94 | 11.03 | 3,582,767 | +0.04(+0.34%) |
Aug 15, 2023 | 10.91 | 11.05 | 10.89 | 10.99 | 4,773,339 | +0.02(+0.17%) |
Aug 14, 2023 | 11.20 | 11.20 | 10.92 | 10.97 | 3,958,234 | -0.26(-2.36%) |
Aug 11, 2023 | 11.27 | 11.34 | 11.20 | 11.24 | 2,872,783 | -0.14(-1.25%) |
Aug 10, 2023 | 11.22 | 11.64 | 11.19 | 11.38 | 6,578,840 | +0.21(+1.86%) |
Aug 09, 2023 | 11.11 | 11.22 | 11.09 | 11.17 | 4,067,570 | +0.09(+0.77%) |
Aug 08, 2023 | 11.15 | 11.18 | 11.06 | 11.09 | 5,435,951 | -0.21(-1.84%) |
Aug 07, 2023 | 11.35 | 11.39 | 11.22 | 11.29 | 4,420,166 | +0.00(+0.00%) |
Aug 04, 2023 | 11.27 | 11.37 | 11.23 | 11.29 | 3,292,146 | +0.05(+0.42%) |
Aug 03, 2023 | 11.28 | 11.34 | 11.12 | 11.25 | 3,860,925 | -0.09(-0.83%) |
Aug 02, 2023 | 11.36 | 11.36 | 11.16 | 11.34 | 3,987,394 | -0.14(-1.24%) |
Aug 01, 2023 | 11.47 | 11.52 | 11.30 | 11.48 | 3,445,205 | -0.04(-0.33%) |
Jul 31, 2023 | 11.35 | 11.59 | 11.35 | 11.52 | 5,982,445 | +0.17(+1.50%) |
Jul 28, 2023 | 11.81 | 11.83 | 11.32 | 11.35 | 9,000,839 | -0.32(-2.75%) |
Jul 27, 2023 | 12.20 | 12.62 | 11.55 | 11.67 | 12,935,167 | -0.09(-0.80%) |
Jul 26, 2023 | 11.76 | 11.93 | 11.64 | 11.77 | 5,157,584 | -0.04(-0.32%) |
Jul 25, 2023 | 11.93 | 11.95 | 11.75 | 11.80 | 4,731,721 | -0.13(-1.11%) |
Jul 24, 2023 | 11.56 | 11.97 | 11.55 | 11.94 | 5,117,064 | +0.41(+3.53%) |
Jul 21, 2023 | 11.63 | 11.63 | 11.47 | 11.53 | 3,461,166 | -0.07(-0.57%) |
Jul 20, 2023 | 11.63 | 11.71 | 11.55 | 11.60 | 4,063,843 | -0.07(-0.57%) |
Jul 19, 2023 | 11.57 | 11.71 | 11.51 | 11.66 | 5,726,606 | +0.17(+1.48%) |
Jul 18, 2023 | 11.41 | 11.57 | 11.38 | 11.49 | 2,530,212 | +0.09(+0.83%) |
Jul 17, 2023 | 11.37 | 11.48 | 11.36 | 11.40 | 2,251,236 | -0.04(-0.33%) |
Jul 14, 2023 | 11.57 | 11.57 | 11.28 | 11.44 | 3,435,213 | -0.14(-1.23%) |
Jul 13, 2023 | 11.28 | 11.63 | 11.27 | 11.58 | 5,519,475 | +0.33(+2.94%) |
Jul 12, 2023 | 11.30 | 11.35 | 11.21 | 11.25 | 2,760,327 | +0.07(+0.59%) |
Jul 11, 2023 | 11.06 | 11.24 | 11.04 | 11.18 | 2,864,748 | +0.17(+1.55%) |
Jul 10, 2023 | 10.89 | 11.05 | 10.84 | 11.01 | 3,969,133 | +0.09(+0.87%) |
Jul 07, 2023 | 10.70 | 10.96 | 10.67 | 10.91 | 5,929,293 | +0.21(+1.94%) |
Jul 06, 2023 | 10.96 | 10.96 | 10.67 | 10.71 | 5,584,801 | -0.34(-3.08%) |
Jul 05, 2023 | 11.04 | 11.09 | 10.97 | 11.05 | 3,994,149 | -0.04(-0.34%) |
Jul 03, 2023 | 11.09 | 11.22 | 11.07 | 11.09 | 2,068,325 | -0.01(-0.09%) |
Jun 30, 2023 | 11.06 | 11.10 | 10.99 | 11.09 | 3,087,368 | +0.10(+0.95%) |
Jun 29, 2023 | 10.96 | 11.01 | 10.91 | 10.99 | 2,795,814 | +0.12(+1.13%) |
Jun 28, 2023 | 10.88 | 10.88 | 10.71 | 10.87 | 3,742,973 | -0.04(-0.35%) |
Jun 27, 2023 | 10.70 | 10.92 | 10.65 | 10.91 | 3,880,557 | +0.24(+2.22%) |
Jun 26, 2023 | 10.72 | 10.79 | 10.62 | 10.67 | 4,704,683 | -0.07(-0.62%) |
Jun 23, 2023 | 10.75 | 10.78 | 10.65 | 10.74 | 5,636,014 | -0.06(-0.53%) |
Jun 22, 2023 | 10.85 | 10.88 | 10.67 | 10.79 | 4,093,955 | -0.09(-0.87%) |
Jun 21, 2023 | 10.98 | 11.02 | 10.87 | 10.89 | 5,207,706 | -0.14(-1.29%) |
Jun 20, 2023 | 10.88 | 11.13 | 10.86 | 11.03 | 7,822,171 | +0.10(+0.95%) |
Jun 16, 2023 | 10.98 | 11.02 | 10.83 | 10.92 | 20,901,786 | -0.08(-0.69%) |
Jun 15, 2023 | 10.91 | 11.01 | 10.75 | 11.00 | 5,285,611 | +0.05(+0.47%) |
Jun 14, 2023 | 10.95 | 11.22 | 10.87 | 10.95 | 8,058,152 | +0.01(+0.09%) |
Jun 13, 2023 | 10.92 | 11.12 | 10.87 | 10.94 | 6,551,609 | +0.06(+0.60%) |
Jun 12, 2023 | 10.83 | 11.09 | 10.79 | 10.87 | 4,811,593 | -0.06(-0.59%) |
Jun 09, 2023 | 10.91 | 10.97 | 10.82 | 10.94 | 2,868,983 | +0.02(+0.17%) |
Jun 08, 2023 | 11.32 | 11.32 | 10.92 | 10.92 | 5,062,907 | -0.36(-3.20%) |
Jun 07, 2023 | 11.03 | 11.33 | 10.98 | 11.28 | 8,005,262 | +0.32(+2.87%) |
Jun 06, 2023 | 10.79 | 11.00 | 10.77 | 10.97 | 3,640,765 | +0.14(+1.28%) |
Jun 05, 2023 | 10.87 | 10.96 | 10.69 | 10.83 | 4,484,664 | -0.12(-1.10%) |
Jun 02, 2023 | 10.81 | 11.00 | 10.75 | 10.95 | 6,585,019 | +0.25(+2.34%) |
Jun 01, 2023 | 10.62 | 10.79 | 10.52 | 10.70 | 4,283,466 | +0.14(+1.32%) |
May 31, 2023 | 10.63 | 10.67 | 10.45 | 10.56 | 7,801,058 | -0.16(-1.47%) |
May 30, 2023 | 10.86 | 10.89 | 10.61 | 10.72 | 3,942,674 | -0.14(-1.28%) |
May 26, 2023 | 10.80 | 10.94 | 10.61 | 10.86 | 3,999,853 | +0.06(+0.60%) |
May 25, 2023 | 10.88 | 10.96 | 10.69 | 10.79 | 4,337,830 | -0.14(-1.27%) |
May 24, 2023 | 11.17 | 11.21 | 10.93 | 10.93 | 5,252,575 | -0.30(-2.64%) |
May 23, 2023 | 11.39 | 11.42 | 11.22 | 11.23 | 4,235,283 | -0.15(-1.30%) |
May 22, 2023 | 11.37 | 11.49 | 11.29 | 11.37 | 6,588,440 | +0.05(+0.41%) |
May 19, 2023 | 11.56 | 11.56 | 11.25 | 11.33 | 5,914,868 | -0.21(-1.85%) |
May 18, 2023 | 11.39 | 11.57 | 11.32 | 11.54 | 4,199,237 | +0.09(+0.81%) |
May 17, 2023 | 11.21 | 11.50 | 11.14 | 11.45 | 6,294,133 | +0.32(+2.92%) |
May 16, 2023 | 11.34 | 11.47 | 11.11 | 11.12 | 5,473,479 | -0.22(-1.96%) |
May 15, 2023 | 10.96 | 11.48 | 10.91 | 11.35 | 8,903,425 | +0.44(+3.99%) |
May 12, 2023 | 11.11 | 11.12 | 10.90 | 10.91 | 5,665,837 | -0.18(-1.59%) |
May 11, 2023 | 11.08 | 11.24 | 11.00 | 11.09 | 5,424,314 | -0.05(-0.42%) |
May 10, 2023 | 11.42 | 11.48 | 11.06 | 11.13 | 10,699,370 | -0.22(-1.96%) |
May 09, 2023 | 11.32 | 11.43 | 11.30 | 11.36 | 8,152,283 | +0.00(+0.00%) |
May 08, 2023 | 11.31 | 11.47 | 11.23 | 11.36 | 7,873,350 | +0.09(+0.82%) |
May 05, 2023 | 11.24 | 11.36 | 11.07 | 11.26 | 9,747,186 | +0.13(+1.17%) |
May 04, 2023 | 10.75 | 11.25 | 10.71 | 11.13 | 10,086,931 | +0.33(+3.09%) |
May 03, 2023 | 10.21 | 11.11 | 10.14 | 10.80 | 15,502,615 | +0.96(+9.80%) |
May 02, 2023 | 10.01 | 10.05 | 9.613 | 9.835 | 10,736,398 | -0.24(-2.39%) |