Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.10 | 11.19 | 10.78 | 10.82 | 7,801,556 | -0.44(-3.91%) |
Apr 29, 2024 | 11.22 | 11.33 | 11.02 | 11.26 | 5,430,727 | +0.01(+0.09%) |
Apr 26, 2024 | 11.22 | 11.42 | 11.18 | 11.25 | 5,225,125 | -0.01(-0.09%) |
Apr 25, 2024 | 11.43 | 11.54 | 11.15 | 11.26 | 5,560,442 | -0.27(-2.34%) |
Apr 24, 2024 | 11.43 | 11.60 | 11.25 | 11.53 | 6,967,125 | -0.07(-0.60%) |
Apr 23, 2024 | 11.30 | 11.63 | 11.20 | 11.60 | 4,805,607 | +0.26(+2.29%) |
Apr 22, 2024 | 11.46 | 11.47 | 11.11 | 11.34 | 6,505,037 | -0.17(-1.48%) |
Apr 19, 2024 | 11.25 | 11.58 | 11.23 | 11.51 | 4,694,931 | +0.17(+1.50%) |
Apr 18, 2024 | 11.34 | 11.56 | 11.24 | 11.34 | 8,579,538 | +0.12(+1.07%) |
Apr 17, 2024 | 11.28 | 11.55 | 11.21 | 11.22 | 4,505,174 | -0.11(-0.97%) |
Apr 16, 2024 | 11.35 | 11.40 | 11.16 | 11.33 | 5,301,590 | -0.16(-1.39%) |
Apr 15, 2024 | 11.75 | 11.81 | 11.41 | 11.49 | 5,087,441 | -0.19(-1.63%) |
Apr 12, 2024 | 11.86 | 12.15 | 11.62 | 11.68 | 6,272,185 | -0.14(-1.18%) |
Apr 11, 2024 | 12.12 | 12.15 | 11.80 | 11.82 | 3,462,951 | -0.29(-2.39%) |
Apr 10, 2024 | 11.83 | 12.17 | 11.77 | 12.11 | 3,739,364 | +0.09(+0.75%) |
Apr 09, 2024 | 12.20 | 12.28 | 11.89 | 12.02 | 3,784,107 | -0.10(-0.83%) |
Apr 08, 2024 | 12.52 | 12.65 | 12.09 | 12.12 | 4,537,110 | -0.40(-3.19%) |
Apr 05, 2024 | 12.12 | 12.55 | 12.02 | 12.52 | 6,682,958 | +0.37(+3.05%) |
Apr 04, 2024 | 12.25 | 12.38 | 11.99 | 12.15 | 6,709,321 | -0.17(-1.38%) |
Apr 03, 2024 | 12.13 | 12.40 | 12.02 | 12.32 | 8,538,721 | +0.40(+3.36%) |
Apr 02, 2024 | 11.88 | 11.96 | 11.62 | 11.92 | 6,264,594 | +0.17(+1.45%) |
Apr 01, 2024 | 11.96 | 11.98 | 11.68 | 11.75 | 6,511,005 | -0.19(-1.59%) |
Mar 28, 2024 | 12.12 | 11.96 | 11.85 | 11.94 | 11,407,235 | -0.11(-0.91%) |
Mar 27, 2024 | 11.67 | 12.06 | 11.61 | 12.05 | 5,255,079 | +0.36(+3.08%) |
Mar 26, 2024 | 11.92 | 12.03 | 11.66 | 11.69 | 3,833,651 | -0.15(-1.27%) |
Mar 25, 2024 | 11.72 | 12.12 | 11.72 | 11.84 | 5,454,631 | +0.15(+1.28%) |
Mar 22, 2024 | 11.85 | 11.89 | 11.64 | 11.69 | 4,322,883 | -0.15(-1.27%) |
Mar 21, 2024 | 11.76 | 11.93 | 11.63 | 11.84 | 6,700,255 | +0.11(+0.94%) |
Mar 20, 2024 | 11.79 | 11.90 | 11.46 | 11.73 | 8,741,591 | -0.19(-1.59%) |
Mar 19, 2024 | 11.60 | 11.99 | 11.58 | 11.92 | 6,351,398 | +0.27(+2.32%) |
Mar 18, 2024 | 11.52 | 11.75 | 11.43 | 11.65 | 5,028,761 | +0.11(+0.95%) |
Mar 15, 2024 | 11.43 | 11.71 | 11.43 | 11.54 | 8,887,159 | +0.03(+0.26%) |
Mar 14, 2024 | 11.32 | 11.61 | 11.05 | 11.51 | 9,145,836 | +0.19(+1.68%) |
Mar 13, 2024 | 11.83 | 12.19 | 11.21 | 11.32 | 12,679,233 | -0.43(-3.66%) |
Mar 12, 2024 | 11.92 | 11.99 | 11.66 | 11.75 | 5,617,208 | -0.24(-2.00%) |
Mar 11, 2024 | 11.95 | 12.08 | 11.70 | 11.99 | 4,015,464 | -0.02(-0.17%) |
Mar 08, 2024 | 12.12 | 12.33 | 11.91 | 12.01 | 3,539,995 | -0.09(-0.74%) |
Mar 07, 2024 | 11.61 | 12.21 | 11.61 | 12.10 | 4,985,015 | +0.45(+3.86%) |
Mar 06, 2024 | 11.78 | 11.85 | 11.56 | 11.65 | 4,853,267 | +0.09(+0.78%) |
Mar 05, 2024 | 11.56 | 11.80 | 11.54 | 11.56 | 4,959,370 | -0.07(-0.60%) |
Mar 04, 2024 | 11.80 | 11.85 | 11.58 | 11.63 | 8,042,979 | -0.11(-0.94%) |
Mar 01, 2024 | 11.63 | 11.89 | 11.53 | 11.74 | 5,691,292 | +0.17(+1.47%) |
Feb 29, 2024 | 11.55 | 11.81 | 11.46 | 11.57 | 7,127,987 | +0.04(+0.35%) |
Feb 28, 2024 | 11.48 | 11.82 | 11.46 | 11.53 | 4,947,073 | -0.02(-0.17%) |
Feb 27, 2024 | 11.55 | 11.71 | 11.39 | 11.55 | 7,145,366 | +0.09(+0.78%) |
Feb 26, 2024 | 11.40 | 11.68 | 11.34 | 11.46 | 4,366,351 | -0.03(-0.26%) |
Feb 23, 2024 | 11.52 | 11.75 | 11.45 | 11.49 | 5,612,335 | -0.27(-2.28%) |
Feb 22, 2024 | 11.46 | 11.90 | 11.41 | 11.76 | 10,539,707 | +0.25(+2.16%) |
Feb 21, 2024 | 11.70 | 11.89 | 11.35 | 11.51 | 7,030,016 | -0.08(-0.69%) |
Feb 20, 2024 | 11.83 | 12.00 | 11.54 | 11.59 | 9,895,638 | -0.39(-3.23%) |
Feb 16, 2024 | 11.67 | 12.16 | 11.46 | 11.98 | 12,115,377 | +0.31(+2.64%) |
Feb 15, 2024 | 11.29 | 11.87 | 10.92 | 11.67 | 14,125,006 | +1.40(+13.64%) |
Feb 14, 2024 | 10.37 | 10.46 | 10.18 | 10.27 | 8,904,671 | +0.01(+0.10%) |
Feb 13, 2024 | 10.37 | 10.42 | 9.946 | 10.26 | 10,995,534 | -0.13(-1.24%) |
Feb 12, 2024 | 10.43 | 10.58 | 10.35 | 10.39 | 8,760,322 | -0.04(-0.38%) |
Feb 09, 2024 | 10.56 | 10.59 | 10.30 | 10.43 | 5,798,653 | -0.15(-1.41%) |
Feb 08, 2024 | 10.59 | 10.79 | 10.50 | 10.58 | 4,465,011 | -0.01(-0.09%) |
Feb 07, 2024 | 10.50 | 10.63 | 10.36 | 10.59 | 6,248,449 | +0.10(+0.95%) |
Feb 06, 2024 | 10.14 | 10.55 | 10.08 | 10.49 | 5,782,572 | +0.41(+4.04%) |
Feb 05, 2024 | 10.25 | 10.28 | 9.976 | 10.08 | 5,584,804 | -0.30(-2.87%) |
Feb 02, 2024 | 10.65 | 10.74 | 10.34 | 10.38 | 4,023,188 | -0.39(-3.60%) |
Feb 01, 2024 | 11.04 | 11.16 | 10.71 | 10.77 | 4,955,853 | -0.25(-2.25%) |
Jan 31, 2024 | 11.42 | 11.45 | 10.95 | 11.01 | 6,844,274 | -0.45(-3.90%) |
Jan 30, 2024 | 10.56 | 11.55 | 10.54 | 11.46 | 13,837,096 | +0.70(+6.46%) |
Jan 29, 2024 | 10.63 | 10.78 | 10.47 | 10.77 | 6,467,437 | +0.06(+0.56%) |
Jan 26, 2024 | 10.63 | 10.95 | 10.56 | 10.71 | 5,668,558 | +0.14(+1.32%) |
Jan 25, 2024 | 10.59 | 10.63 | 10.25 | 10.57 | 8,278,549 | +0.12(+1.14%) |
Jan 24, 2024 | 10.32 | 10.54 | 10.12 | 10.45 | 6,620,456 | +0.28(+2.73%) |
Jan 23, 2024 | 10.26 | 10.39 | 10.09 | 10.17 | 8,583,508 | -0.05(-0.49%) |
Jan 22, 2024 | 10.11 | 10.26 | 9.961 | 10.22 | 4,524,979 | +0.18(+1.78%) |
Jan 19, 2024 | 10.11 | 10.20 | 9.891 | 10.04 | 5,230,328 | +0.00(+0.00%) |
Jan 18, 2024 | 9.862 | 10.06 | 9.782 | 10.04 | 4,936,270 | +0.22(+2.22%) |
Jan 17, 2024 | 9.802 | 9.921 | 9.663 | 9.822 | 5,972,296 | -0.15(-1.49%) |
Jan 16, 2024 | 10.10 | 10.15 | 9.936 | 9.971 | 4,661,369 | -0.24(-2.33%) |
Jan 12, 2024 | 10.35 | 10.41 | 10.08 | 10.21 | 4,517,631 | +0.08(+0.78%) |
Jan 11, 2024 | 10.34 | 10.34 | 10.10 | 10.13 | 6,345,697 | -0.14(-1.35%) |
Jan 10, 2024 | 10.16 | 10.27 | 10.06 | 10.27 | 8,487,227 | +0.04(+0.39%) |
Jan 09, 2024 | 10.43 | 10.48 | 10.10 | 10.23 | 6,258,678 | -0.23(-2.18%) |
Jan 08, 2024 | 10.34 | 10.47 | 10.02 | 10.46 | 7,178,720 | -0.20(-1.86%) |
Jan 05, 2024 | 10.50 | 10.69 | 10.43 | 10.66 | 5,683,957 | +0.19(+1.80%) |
Jan 04, 2024 | 10.92 | 10.93 | 10.41 | 10.47 | 7,889,544 | -0.28(-2.59%) |
Jan 03, 2024 | 10.75 | 10.94 | 10.66 | 10.75 | 5,044,293 | -0.01(-0.09%) |
Jan 02, 2024 | 10.81 | 11.06 | 10.68 | 10.76 | 4,978,559 | +0.03(+0.28%) |
Dec 29, 2023 | 10.80 | 10.81 | 10.64 | 10.73 | 3,222,656 | -0.07(-0.64%) |
Dec 28, 2023 | 10.92 | 10.99 | 10.76 | 10.80 | 3,345,071 | -0.20(-1.81%) |
Dec 27, 2023 | 11.05 | 11.18 | 10.93 | 10.99 | 4,625,034 | -0.10(-0.90%) |
Dec 26, 2023 | 11.05 | 11.14 | 10.88 | 11.09 | 6,380,092 | +0.26(+2.38%) |
Dec 22, 2023 | 11.04 | 11.17 | 10.81 | 10.83 | 7,051,327 | -0.09(-0.82%) |
Dec 21, 2023 | 10.90 | 11.01 | 10.74 | 10.92 | 7,505,964 | +0.02(+0.18%) |
Dec 20, 2023 | 11.14 | 11.28 | 10.88 | 10.90 | 8,370,611 | -0.16(-1.44%) |
Dec 19, 2023 | 10.92 | 11.20 | 10.88 | 11.06 | 9,047,124 | +0.10(+0.91%) |
Dec 18, 2023 | 11.29 | 11.45 | 10.93 | 10.96 | 6,520,415 | -0.03(-0.27%) |
Dec 15, 2023 | 11.31 | 11.33 | 10.94 | 10.99 | 12,134,881 | -0.27(-2.38%) |
Dec 14, 2023 | 11.24 | 11.47 | 11.10 | 11.26 | 8,990,591 | +0.33(+3.00%) |
Dec 13, 2023 | 10.65 | 10.98 | 10.51 | 10.93 | 6,312,016 | +0.28(+2.61%) |
Dec 12, 2023 | 10.54 | 10.75 | 10.37 | 10.66 | 6,806,826 | -0.11(-1.01%) |
Dec 11, 2023 | 10.78 | 11.07 | 10.67 | 10.77 | 10,740,060 | -0.01(-0.09%) |
Dec 08, 2023 | 10.91 | 11.03 | 10.75 | 10.78 | 5,755,327 | +0.03(+0.28%) |
Dec 07, 2023 | 10.90 | 11.03 | 10.71 | 10.75 | 12,105,308 | -0.09(-0.83%) |
Dec 06, 2023 | 11.05 | 11.30 | 10.82 | 10.83 | 9,542,809 | -0.33(-2.94%) |
Dec 05, 2023 | 11.72 | 11.86 | 11.15 | 11.16 | 5,927,020 | -0.58(-4.91%) |
Dec 04, 2023 | 11.59 | 11.77 | 11.45 | 11.74 | 5,782,638 | +0.05(+0.43%) |
Dec 01, 2023 | 11.55 | 11.92 | 11.47 | 11.69 | 4,014,932 | +0.06(+0.51%) |
Nov 30, 2023 | 11.81 | 12.11 | 11.43 | 11.63 | 6,331,635 | -0.03(-0.26%) |
Nov 29, 2023 | 11.67 | 11.78 | 11.41 | 11.66 | 4,711,258 | +0.08(+0.68%) |
Nov 28, 2023 | 11.70 | 11.77 | 11.46 | 11.58 | 4,321,289 | -0.06(-0.51%) |
Nov 27, 2023 | 11.73 | 11.87 | 11.58 | 11.64 | 3,963,109 | -0.17(-1.42%) |
Nov 24, 2023 | 11.75 | 11.99 | 11.73 | 11.81 | 2,891,498 | +0.06(+0.50%) |
Nov 22, 2023 | 11.45 | 11.80 | 11.29 | 11.75 | 6,078,525 | -0.01(-0.08%) |
Nov 21, 2023 | 11.75 | 11.83 | 11.64 | 11.76 | 5,906,298 | -0.10(-0.83%) |
Nov 20, 2023 | 12.00 | 12.11 | 11.84 | 11.86 | 4,476,782 | -0.06(-0.50%) |
Nov 17, 2023 | 11.66 | 12.04 | 11.61 | 11.92 | 8,632,582 | +0.55(+4.86%) |
Nov 16, 2023 | 11.55 | 11.67 | 11.25 | 11.36 | 8,699,001 | -0.39(-3.36%) |
Nov 15, 2023 | 12.05 | 12.46 | 11.74 | 11.76 | 13,052,441 | -0.25(-2.05%) |
Nov 14, 2023 | 11.87 | 12.22 | 11.87 | 12.00 | 11,288,094 | +0.04(+0.33%) |
Nov 13, 2023 | 11.88 | 12.16 | 11.84 | 11.96 | 6,854,825 | -0.07(-0.57%) |
Nov 10, 2023 | 12.09 | 12.14 | 11.81 | 12.03 | 7,652,068 | +0.09(+0.74%) |
Nov 09, 2023 | 12.08 | 12.32 | 11.75 | 11.95 | 10,882,393 | -0.10(-0.82%) |
Nov 08, 2023 | 11.44 | 12.28 | 11.17 | 12.04 | 8,811,427 | +0.44(+3.83%) |
Nov 07, 2023 | 12.13 | 12.18 | 11.58 | 11.60 | 7,356,526 | -0.72(-5.84%) |
Nov 06, 2023 | 12.79 | 12.92 | 12.29 | 12.32 | 3,811,776 | -0.34(-2.65%) |
Nov 03, 2023 | 12.60 | 12.96 | 12.59 | 12.66 | 5,480,672 | +0.03(+0.23%) |
Nov 02, 2023 | 12.41 | 12.74 | 12.34 | 12.63 | 5,523,815 | +0.24(+1.91%) |
Nov 01, 2023 | 12.60 | 12.68 | 12.19 | 12.39 | 6,352,638 | -0.14(-1.10%) |
Oct 31, 2023 | 12.54 | 12.69 | 12.31 | 12.53 | 3,993,531 | -0.02(-0.16%) |
Oct 30, 2023 | 12.92 | 13.11 | 12.34 | 12.55 | 4,687,433 | -0.29(-2.23%) |
Oct 27, 2023 | 12.90 | 12.98 | 12.68 | 12.83 | 4,527,437 | -0.03(-0.23%) |
Oct 26, 2023 | 12.98 | 13.06 | 12.61 | 12.86 | 7,335,082 | -0.35(-2.61%) |
Oct 25, 2023 | 13.15 | 13.30 | 12.93 | 13.21 | 5,574,590 | -0.04(-0.30%) |
Oct 24, 2023 | 13.28 | 13.43 | 13.07 | 13.25 | 5,333,262 | +0.01(+0.07%) |
Oct 23, 2023 | 13.37 | 13.52 | 13.03 | 13.24 | 8,326,744 | -0.26(-1.90%) |
Oct 20, 2023 | 13.64 | 13.75 | 13.10 | 13.49 | 9,303,160 | -0.28(-2.01%) |
Oct 19, 2023 | 13.50 | 14.07 | 13.12 | 13.77 | 7,873,781 | +0.15(+1.09%) |
Oct 18, 2023 | 13.78 | 14.06 | 13.56 | 13.62 | 5,599,847 | -0.14(-1.00%) |
Oct 17, 2023 | 13.41 | 13.92 | 13.29 | 13.76 | 6,066,000 | +0.12(+0.87%) |
Oct 16, 2023 | 13.86 | 13.85 | 13.55 | 13.64 | 6,830,240 | +0.05(+0.36%) |
Oct 13, 2023 | 13.50 | 13.87 | 13.13 | 13.59 | 5,401,716 | +0.41(+3.14%) |
Oct 12, 2023 | 13.54 | 13.57 | 12.95 | 13.18 | 5,239,750 | -0.15(-1.11%) |
Oct 11, 2023 | 12.87 | 13.35 | 12.81 | 13.33 | 5,054,861 | +0.28(+2.12%) |
Oct 10, 2023 | 13.10 | 13.30 | 12.98 | 13.05 | 7,370,633 | +0.01(+0.08%) |
Oct 09, 2023 | 13.05 | 13.23 | 12.72 | 13.04 | 6,776,896 | +0.89(+7.30%) |
Oct 06, 2023 | 12.06 | 12.39 | 11.56 | 12.15 | 8,836,246 | +0.11(+0.90%) |
Oct 05, 2023 | 11.98 | 12.45 | 11.98 | 12.04 | 6,236,625 | -0.10(-0.81%) |
Oct 04, 2023 | 12.61 | 12.67 | 12.04 | 12.14 | 8,150,764 | -0.69(-5.38%) |
Oct 03, 2023 | 12.73 | 13.09 | 12.64 | 12.83 | 5,553,226 | -0.05(-0.38%) |
Oct 02, 2023 | 13.72 | 13.80 | 12.80 | 12.88 | 7,242,634 | -0.77(-5.64%) |
Sep 29, 2023 | 14.37 | 14.39 | 13.52 | 13.65 | 7,338,018 | -0.71(-4.95%) |
Sep 28, 2023 | 14.86 | 15.03 | 14.31 | 14.36 | 5,386,709 | -0.56(-3.77%) |
Sep 27, 2023 | 14.41 | 15.07 | 14.35 | 14.92 | 6,617,384 | +0.78(+5.51%) |
Sep 26, 2023 | 14.22 | 14.49 | 14.06 | 14.14 | 4,404,914 | -0.29(-1.98%) |
Sep 25, 2023 | 14.15 | 14.46 | 14.31 | 14.43 | 3,403,995 | +0.15(+1.04%) |
Sep 22, 2023 | 14.28 | 14.57 | 14.21 | 14.28 | 3,287,640 | +0.06(+0.42%) |
Sep 21, 2023 | 14.90 | 14.95 | 14.17 | 14.22 | 3,705,565 | -0.55(-3.74%) |
Sep 20, 2023 | 14.94 | 15.25 | 14.78 | 14.78 | 4,489,521 | -0.17(-1.12%) |
Sep 19, 2023 | 15.59 | 15.71 | 14.84 | 14.94 | 6,680,293 | -0.41(-2.70%) |
Sep 18, 2023 | 15.42 | 15.75 | 15.09 | 15.36 | 6,418,125 | -0.01(-0.06%) |
Sep 15, 2023 | 15.51 | 15.63 | 14.98 | 15.37 | 20,874,328 | -0.23(-1.45%) |
Sep 14, 2023 | 15.78 | 15.95 | 15.57 | 15.59 | 5,618,268 | +0.08(+0.51%) |
Sep 13, 2023 | 15.58 | 15.79 | 15.44 | 15.52 | 8,119,309 | -0.01(-0.06%) |
Sep 12, 2023 | 15.07 | 15.68 | 15.00 | 15.53 | 17,161,286 | +0.67(+4.51%) |
Sep 11, 2023 | 14.85 | 15.05 | 14.66 | 14.86 | 6,075,778 | +0.06(+0.40%) |
Sep 08, 2023 | 14.32 | 15.13 | 14.12 | 14.80 | 7,579,116 | +0.49(+3.45%) |
Sep 07, 2023 | 14.10 | 14.32 | 13.83 | 14.30 | 7,674,397 | +0.19(+1.33%) |
Sep 06, 2023 | 14.63 | 14.85 | 14.01 | 14.12 | 9,587,701 | -0.43(-2.98%) |
Sep 05, 2023 | 15.07 | 15.18 | 14.40 | 14.55 | 12,595,011 | -0.08(-0.54%) |
Sep 01, 2023 | 14.15 | 14.98 | 14.04 | 14.63 | 5,938,549 | +0.76(+5.45%) |
Aug 31, 2023 | 13.85 | 14.09 | 13.55 | 13.87 | 19,190,016 | +0.11(+0.78%) |
Aug 30, 2023 | 14.01 | 14.05 | 13.73 | 13.76 | 6,430,535 | -0.22(-1.54%) |
Aug 29, 2023 | 13.85 | 14.11 | 13.59 | 13.98 | 4,772,835 | +0.24(+1.71%) |
Aug 28, 2023 | 13.93 | 14.11 | 13.69 | 13.74 | 3,764,336 | +0.00(+0.00%) |
Aug 25, 2023 | 13.98 | 13.98 | 13.66 | 13.74 | 2,012,913 | -0.06(-0.43%) |
Aug 24, 2023 | 13.84 | 14.06 | 13.76 | 13.80 | 1,955,193 | -0.16(-1.12%) |
Aug 23, 2023 | 13.80 | 14.11 | 13.57 | 13.96 | 2,729,104 | +0.02(+0.14%) |
Aug 22, 2023 | 14.26 | 14.31 | 13.92 | 13.94 | 1,964,153 | -0.24(-1.66%) |
Aug 21, 2023 | 14.44 | 14.60 | 13.99 | 14.18 | 2,251,709 | -0.23(-1.57%) |
Aug 18, 2023 | 14.04 | 14.51 | 13.96 | 14.40 | 2,602,187 | +0.16(+1.10%) |
Aug 17, 2023 | 14.48 | 14.61 | 14.15 | 14.25 | 2,392,722 | -0.01(-0.07%) |
Aug 16, 2023 | 14.38 | 14.78 | 14.24 | 14.25 | 2,764,435 | -0.08(-0.55%) |
Aug 15, 2023 | 14.60 | 14.71 | 14.23 | 14.33 | 3,018,111 | -0.32(-2.21%) |
Aug 14, 2023 | 14.79 | 14.79 | 14.51 | 14.66 | 1,991,204 | -0.19(-1.26%) |
Aug 11, 2023 | 14.75 | 15.13 | 14.74 | 14.84 | 2,331,412 | +0.12(+0.80%) |
Aug 10, 2023 | 15.02 | 15.36 | 14.60 | 14.73 | 2,306,595 | -0.30(-2.02%) |
Aug 09, 2023 | 15.01 | 15.46 | 14.96 | 15.03 | 2,508,263 | +0.15(+0.99%) |
Aug 08, 2023 | 14.50 | 14.94 | 14.40 | 14.88 | 1,998,236 | -0.03(-0.20%) |
Aug 07, 2023 | 15.05 | 15.21 | 14.75 | 14.91 | 2,449,148 | -0.07(-0.46%) |
Aug 04, 2023 | 15.37 | 15.47 | 14.92 | 14.98 | 4,705,141 | -0.35(-2.30%) |
Aug 03, 2023 | 15.19 | 15.36 | 15.02 | 15.33 | 3,628,751 | +0.13(+0.84%) |
Aug 02, 2023 | 15.30 | 15.43 | 14.93 | 15.21 | 4,235,651 | -0.22(-1.40%) |
Aug 01, 2023 | 15.34 | 15.57 | 15.15 | 15.42 | 2,202,977 | -0.12(-0.76%) |
Jul 31, 2023 | 15.19 | 15.63 | 15.10 | 15.54 | 3,704,090 | +0.58(+3.87%) |
Jul 28, 2023 | 15.15 | 15.25 | 14.80 | 14.96 | 3,737,548 | -0.28(-1.87%) |
Jul 27, 2023 | 15.11 | 15.64 | 14.89 | 15.25 | 6,426,860 | +0.14(+0.91%) |
Jul 26, 2023 | 14.77 | 15.20 | 14.73 | 15.11 | 3,527,441 | +0.04(+0.26%) |
Jul 25, 2023 | 14.88 | 15.27 | 14.76 | 15.07 | 2,624,811 | +0.17(+1.12%) |
Jul 24, 2023 | 14.44 | 15.00 | 14.44 | 14.90 | 2,581,483 | +0.49(+3.40%) |
Jul 21, 2023 | 14.42 | 14.53 | 14.21 | 14.41 | 3,518,082 | -0.06(-0.41%) |
Jul 20, 2023 | 14.77 | 14.86 | 14.40 | 14.47 | 4,478,971 | -0.36(-2.45%) |
Jul 19, 2023 | 14.68 | 14.99 | 14.63 | 14.83 | 6,877,600 | +0.26(+1.82%) |
Jul 18, 2023 | 14.09 | 14.70 | 14.07 | 14.57 | 5,676,876 | +0.57(+4.10%) |
Jul 17, 2023 | 13.28 | 14.23 | 13.26 | 13.99 | 4,682,288 | +0.68(+5.12%) |
Jul 14, 2023 | 13.72 | 13.76 | 13.27 | 13.31 | 3,680,581 | -0.50(-3.62%) |
Jul 13, 2023 | 13.61 | 13.95 | 13.52 | 13.81 | 2,861,481 | +0.19(+1.37%) |
Jul 12, 2023 | 13.67 | 13.71 | 13.42 | 13.63 | 3,825,638 | +0.15(+1.09%) |
Jul 11, 2023 | 13.16 | 13.69 | 13.02 | 13.48 | 5,726,837 | +0.37(+2.84%) |
Jul 10, 2023 | 12.97 | 13.17 | 12.83 | 13.11 | 4,100,113 | +0.34(+2.69%) |
Jul 07, 2023 | 11.68 | 12.91 | 11.68 | 12.76 | 6,183,235 | +1.00(+8.51%) |
Jul 06, 2023 | 11.85 | 12.01 | 11.43 | 11.76 | 3,370,567 | -0.21(-1.72%) |
Jul 05, 2023 | 11.97 | 12.13 | 11.78 | 11.97 | 3,706,672 | -0.12(-0.97%) |
Jul 03, 2023 | 11.88 | 12.18 | 11.43 | 12.09 | 2,898,656 | +0.34(+2.92%) |
Jun 30, 2023 | 11.91 | 12.02 | 11.66 | 11.74 | 2,507,672 | +0.01(+0.08%) |
Jun 29, 2023 | 11.61 | 11.86 | 11.52 | 11.73 | 3,033,111 | +0.12(+1.01%) |
Jun 28, 2023 | 11.55 | 11.71 | 11.28 | 11.62 | 3,244,980 | +0.00(+0.00%) |
Jun 27, 2023 | 11.35 | 11.74 | 11.28 | 11.62 | 3,475,397 | +0.22(+1.89%) |
Jun 26, 2023 | 11.29 | 11.60 | 11.21 | 11.40 | 3,160,290 | +0.20(+1.75%) |
Jun 23, 2023 | 10.96 | 11.29 | 10.71 | 11.20 | 12,174,309 | -0.09(-0.78%) |
Jun 22, 2023 | 11.37 | 11.42 | 10.93 | 11.29 | 4,604,433 | -0.29(-2.54%) |
Jun 21, 2023 | 11.38 | 11.68 | 11.30 | 11.59 | 3,676,025 | +0.21(+1.81%) |
Jun 20, 2023 | 11.51 | 11.53 | 11.23 | 11.38 | 5,149,399 | -0.11(-0.94%) |
Jun 16, 2023 | 12.38 | 12.39 | 11.44 | 11.49 | 15,077,652 | -0.76(-6.17%) |
Jun 15, 2023 | 11.25 | 12.44 | 11.21 | 12.24 | 13,116,100 | +1.32(+12.13%) |
Jun 14, 2023 | 11.34 | 11.40 | 10.67 | 10.92 | 4,020,419 | -0.37(-3.30%) |
Jun 13, 2023 | 11.00 | 11.62 | 10.90 | 11.29 | 5,875,892 | +0.72(+6.77%) |
Jun 12, 2023 | 10.79 | 10.96 | 10.56 | 10.58 | 3,909,712 | -0.52(-4.69%) |
Jun 09, 2023 | 11.32 | 11.45 | 11.02 | 11.10 | 3,261,316 | -0.26(-2.33%) |
Jun 08, 2023 | 11.21 | 11.58 | 11.12 | 11.36 | 4,724,768 | +0.12(+1.05%) |
Jun 07, 2023 | 10.66 | 11.40 | 10.59 | 11.24 | 5,127,266 | +0.69(+6.51%) |
Jun 06, 2023 | 10.20 | 10.75 | 10.18 | 10.56 | 4,096,531 | +0.15(+1.41%) |
Jun 05, 2023 | 10.96 | 11.05 | 10.21 | 10.41 | 2,938,475 | -0.42(-3.90%) |
Jun 02, 2023 | 10.32 | 11.01 | 10.30 | 10.83 | 3,907,752 | +0.76(+7.50%) |
Jun 01, 2023 | 9.546 | 10.16 | 9.546 | 10.08 | 2,082,289 | +0.52(+5.44%) |
May 31, 2023 | 9.732 | 9.899 | 9.516 | 9.556 | 3,369,066 | -0.38(-3.85%) |
May 30, 2023 | 9.948 | 10.03 | 9.744 | 9.938 | 2,382,984 | -0.28(-2.76%) |
May 26, 2023 | 10.40 | 10.44 | 10.08 | 10.22 | 1,976,858 | -0.07(-0.66%) |
May 25, 2023 | 10.44 | 10.50 | 10.21 | 10.29 | 1,819,723 | -0.44(-4.08%) |
May 24, 2023 | 10.69 | 10.82 | 10.53 | 10.73 | 1,810,651 | +0.07(+0.64%) |
May 23, 2023 | 10.65 | 10.75 | 10.42 | 10.66 | 1,765,743 | +0.11(+1.02%) |
May 22, 2023 | 10.29 | 10.64 | 10.26 | 10.55 | 3,117,171 | +0.18(+1.69%) |
May 19, 2023 | 10.86 | 10.87 | 10.24 | 10.38 | 2,675,788 | -0.30(-2.83%) |
May 18, 2023 | 10.21 | 10.72 | 10.12 | 10.68 | 2,682,459 | +0.36(+3.49%) |
May 17, 2023 | 9.967 | 10.42 | 9.927 | 10.32 | 3,023,521 | +0.52(+5.26%) |
May 16, 2023 | 9.812 | 9.919 | 9.734 | 9.802 | 2,410,530 | -0.13(-1.27%) |
May 15, 2023 | 9.977 | 10.09 | 9.773 | 9.928 | 2,693,764 | +0.10(+0.99%) |
May 12, 2023 | 10.06 | 10.10 | 9.812 | 9.831 | 2,115,314 | -0.06(-0.59%) |
May 11, 2023 | 9.782 | 9.899 | 9.675 | 9.890 | 2,532,033 | -0.09(-0.88%) |
May 10, 2023 | 10.31 | 10.31 | 9.826 | 9.977 | 2,157,026 | -0.23(-2.29%) |
May 09, 2023 | 10.17 | 10.36 | 10.01 | 10.21 | 2,778,154 | -0.07(-0.66%) |
May 08, 2023 | 10.66 | 10.90 | 10.25 | 10.28 | 3,658,322 | -0.09(-0.85%) |
May 05, 2023 | 10.60 | 10.64 | 10.33 | 10.37 | 2,872,182 | +0.20(+2.01%) |
May 04, 2023 | 10.04 | 10.26 | 9.919 | 10.16 | 2,609,654 | +0.13(+1.26%) |
May 03, 2023 | 10.14 | 10.47 | 9.958 | 10.04 | 4,090,202 | -0.22(-2.18%) |
May 02, 2023 | 10.79 | 10.79 | 10.18 | 10.26 | 5,101,909 | -0.63(-5.81%) |