Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.17 | 16.51 | 15.66 | 16.31 | 21,201,652 | +0.18(+1.12%) |
Feb 28, 2024 | 16.06 | 16.53 | 15.90 | 16.13 | 25,037,552 | -0.12(-0.74%) |
Feb 27, 2024 | 15.89 | 16.29 | 15.55 | 16.25 | 24,779,658 | +0.66(+4.23%) |
Feb 26, 2024 | 14.71 | 15.61 | 14.68 | 15.59 | 27,913,736 | +1.11(+7.67%) |
Feb 23, 2024 | 14.04 | 14.50 | 14.01 | 14.48 | 15,963,308 | +0.51(+3.65%) |
Feb 22, 2024 | 13.71 | 14.09 | 13.59 | 13.97 | 10,938,810 | +0.38(+2.80%) |
Feb 21, 2024 | 13.76 | 13.89 | 13.39 | 13.59 | 14,263,338 | -0.50(-3.55%) |
Feb 20, 2024 | 14.00 | 14.23 | 13.68 | 14.09 | 16,861,804 | +0.09(+0.64%) |
Feb 16, 2024 | 13.38 | 14.36 | 13.32 | 14.00 | 34,950,700 | +0.58(+4.32%) |
Feb 15, 2024 | 13.40 | 13.54 | 13.04 | 13.42 | 24,319,114 | +0.04(+0.30%) |
Feb 14, 2024 | 13.65 | 13.90 | 12.77 | 13.38 | 76,191,864 | +1.54(+13.01%) |
Feb 13, 2024 | 11.61 | 11.94 | 11.43 | 11.84 | 35,829,472 | -0.17(-1.42%) |
Feb 12, 2024 | 11.73 | 12.13 | 11.65 | 12.01 | 21,769,880 | +0.46(+3.98%) |
Feb 09, 2024 | 11.40 | 11.60 | 11.25 | 11.55 | 11,956,965 | +0.33(+2.94%) |
Feb 08, 2024 | 11.05 | 11.34 | 11.00 | 11.22 | 7,830,546 | +0.22(+2.00%) |
Feb 07, 2024 | 10.84 | 11.08 | 10.64 | 11.00 | 7,519,601 | +0.22(+2.04%) |
Feb 06, 2024 | 10.57 | 10.80 | 10.54 | 10.78 | 5,077,438 | +0.22(+2.08%) |
Feb 05, 2024 | 10.82 | 10.88 | 10.51 | 10.56 | 7,620,061 | -0.36(-3.30%) |
Feb 02, 2024 | 10.75 | 11.02 | 10.65 | 10.92 | 7,401,547 | +0.01(+0.09%) |
Feb 01, 2024 | 10.79 | 10.94 | 10.61 | 10.91 | 5,779,772 | +0.17(+1.58%) |
Jan 31, 2024 | 10.94 | 11.17 | 10.70 | 10.74 | 7,325,964 | -0.27(-2.45%) |
Jan 30, 2024 | 11.23 | 11.29 | 10.95 | 11.01 | 7,022,986 | -0.30(-2.65%) |
Jan 29, 2024 | 10.83 | 11.33 | 10.76 | 11.31 | 10,843,759 | +0.52(+4.82%) |
Jan 26, 2024 | 10.76 | 11.01 | 10.71 | 10.79 | 4,742,070 | +0.09(+0.84%) |
Jan 25, 2024 | 10.85 | 10.90 | 10.62 | 10.70 | 5,283,449 | -0.11(-1.02%) |
Jan 24, 2024 | 11.10 | 11.22 | 10.73 | 10.81 | 6,810,932 | -0.14(-1.28%) |
Jan 23, 2024 | 11.16 | 11.30 | 10.87 | 10.95 | 6,937,318 | -0.04(-0.36%) |
Jan 22, 2024 | 10.81 | 11.17 | 10.81 | 10.99 | 9,442,173 | +0.28(+2.61%) |
Jan 19, 2024 | 10.68 | 10.75 | 10.38 | 10.71 | 7,977,246 | +0.04(+0.37%) |
Jan 18, 2024 | 10.76 | 10.82 | 10.53 | 10.67 | 8,026,827 | +0.02(+0.19%) |
Jan 17, 2024 | 10.71 | 10.74 | 10.52 | 10.65 | 8,605,976 | -0.28(-2.56%) |
Jan 16, 2024 | 10.92 | 11.03 | 10.62 | 10.93 | 9,388,297 | -0.09(-0.82%) |
Jan 12, 2024 | 11.50 | 11.56 | 10.99 | 11.02 | 16,539,332 | -0.69(-5.89%) |
Jan 11, 2024 | 12.53 | 12.58 | 11.63 | 11.71 | 13,443,906 | -0.43(-3.54%) |
Jan 10, 2024 | 12.18 | 12.35 | 11.78 | 12.14 | 8,373,603 | -0.06(-0.49%) |
Jan 09, 2024 | 12.25 | 12.36 | 12.13 | 12.20 | 7,337,221 | -0.22(-1.77%) |
Jan 08, 2024 | 11.97 | 12.58 | 11.96 | 12.42 | 17,219,516 | +0.53(+4.46%) |
Jan 05, 2024 | 11.82 | 12.16 | 11.77 | 11.89 | 8,188,749 | -0.09(-0.75%) |
Jan 04, 2024 | 11.65 | 12.17 | 11.63 | 11.98 | 9,581,461 | +0.19(+1.61%) |
Jan 03, 2024 | 11.68 | 11.97 | 11.55 | 11.79 | 13,655,305 | -0.58(-4.69%) |
Jan 02, 2024 | 12.74 | 12.75 | 12.28 | 12.37 | 11,646,641 | -0.37(-2.90%) |
Dec 29, 2023 | 13.16 | 13.17 | 12.52 | 12.74 | 14,599,856 | -0.44(-3.34%) |
Dec 28, 2023 | 13.11 | 13.28 | 13.06 | 13.18 | 8,584,004 | -0.08(-0.60%) |
Dec 27, 2023 | 13.03 | 13.51 | 12.91 | 13.26 | 16,043,342 | +0.32(+2.47%) |
Dec 26, 2023 | 13.00 | 13.14 | 12.86 | 12.94 | 8,125,537 | -0.01(-0.08%) |
Dec 22, 2023 | 13.01 | 13.15 | 12.79 | 12.95 | 10,553,761 | +0.06(+0.47%) |
Dec 21, 2023 | 12.81 | 13.06 | 12.51 | 12.89 | 14,456,794 | +0.27(+2.14%) |
Dec 20, 2023 | 13.32 | 13.45 | 12.59 | 12.62 | 32,565,718 | -0.55(-4.18%) |
Dec 19, 2023 | 12.06 | 13.19 | 12.04 | 13.17 | 31,708,096 | +1.24(+10.39%) |
Dec 18, 2023 | 11.55 | 11.98 | 11.44 | 11.93 | 14,369,778 | +0.24(+2.05%) |
Dec 15, 2023 | 12.01 | 12.02 | 11.52 | 11.69 | 16,810,428 | -0.40(-3.31%) |
Dec 14, 2023 | 12.35 | 12.39 | 11.79 | 12.09 | 22,663,226 | +0.10(+0.83%) |
Dec 13, 2023 | 11.63 | 12.02 | 11.12 | 11.99 | 24,273,286 | +0.36(+3.10%) |
Dec 12, 2023 | 11.77 | 11.90 | 11.54 | 11.63 | 13,370,735 | -0.08(-0.68%) |
Dec 11, 2023 | 11.55 | 11.79 | 11.32 | 11.71 | 18,563,752 | -0.02(-0.17%) |
Dec 08, 2023 | 11.23 | 11.74 | 11.02 | 11.73 | 23,220,168 | +0.25(+2.18%) |
Dec 07, 2023 | 11.07 | 11.70 | 10.81 | 11.48 | 26,134,320 | +0.21(+1.86%) |
Dec 06, 2023 | 10.88 | 11.65 | 10.73 | 11.27 | 51,275,640 | +0.74(+7.03%) |
Dec 05, 2023 | 9.790 | 10.64 | 9.660 | 10.53 | 38,536,240 | +0.98(+10.26%) |
Dec 04, 2023 | 9.460 | 9.735 | 9.330 | 9.550 | 17,959,484 | +0.23(+2.47%) |
Dec 01, 2023 | 8.820 | 9.390 | 8.820 | 9.320 | 16,328,991 | +0.52(+5.91%) |
Nov 30, 2023 | 9.190 | 9.200 | 8.690 | 8.800 | 15,171,324 | -0.12(-1.35%) |
Nov 29, 2023 | 8.840 | 9.180 | 8.770 | 8.920 | 13,960,195 | +0.28(+3.24%) |
Nov 28, 2023 | 8.380 | 8.650 | 8.345 | 8.640 | 10,046,628 | +0.25(+2.98%) |
Nov 27, 2023 | 8.270 | 8.460 | 8.210 | 8.390 | 7,066,147 | +0.10(+1.21%) |
Nov 24, 2023 | 8.200 | 8.300 | 8.130 | 8.290 | 3,613,000 | +0.07(+0.85%) |
Nov 22, 2023 | 8.030 | 8.255 | 7.980 | 8.220 | 8,533,547 | +0.24(+3.01%) |
Nov 21, 2023 | 8.060 | 8.130 | 7.960 | 7.980 | 7,727,462 | -0.15(-1.85%) |
Nov 20, 2023 | 8.100 | 8.270 | 7.985 | 8.130 | 13,187,216 | +0.03(+0.37%) |
Nov 17, 2023 | 7.980 | 8.135 | 7.925 | 8.100 | 9,163,442 | +0.16(+2.02%) |
Nov 16, 2023 | 8.280 | 8.290 | 7.910 | 7.940 | 13,514,674 | -0.39(-4.68%) |
Nov 15, 2023 | 8.570 | 8.610 | 8.310 | 8.330 | 11,138,610 | -0.17(-2.00%) |
Nov 14, 2023 | 8.550 | 8.710 | 8.450 | 8.500 | 10,682,932 | +0.19(+2.29%) |
Nov 13, 2023 | 8.160 | 8.410 | 8.130 | 8.310 | 7,978,097 | +0.08(+0.97%) |
Nov 10, 2023 | 8.000 | 8.300 | 7.990 | 8.230 | 11,019,660 | +0.30(+3.78%) |
Nov 09, 2023 | 8.540 | 8.620 | 7.920 | 7.930 | 15,708,733 | -0.44(-5.20%) |
Nov 08, 2023 | 8.780 | 8.900 | 8.280 | 8.365 | 26,979,524 | -1.39(-14.29%) |
Nov 07, 2023 | 9.610 | 9.850 | 9.590 | 9.760 | 12,888,802 | +0.17(+1.77%) |
Nov 06, 2023 | 9.780 | 9.820 | 9.520 | 9.590 | 4,880,093 | -0.10(-1.03%) |
Nov 03, 2023 | 9.660 | 9.790 | 9.560 | 9.690 | 8,838,353 | +0.21(+2.22%) |
Nov 02, 2023 | 9.190 | 9.505 | 9.190 | 9.480 | 7,789,737 | +0.40(+4.41%) |
Nov 01, 2023 | 9.170 | 9.230 | 8.920 | 9.080 | 4,143,916 | -0.06(-0.66%) |
Oct 31, 2023 | 9.120 | 9.160 | 9.045 | 9.140 | 3,751,465 | +0.06(+0.66%) |
Oct 30, 2023 | 9.000 | 9.140 | 8.905 | 9.080 | 3,911,434 | +0.18(+2.02%) |
Oct 27, 2023 | 9.200 | 9.200 | 8.890 | 8.900 | 4,421,174 | -0.20(-2.20%) |
Oct 26, 2023 | 9.070 | 9.230 | 8.940 | 9.100 | 4,447,015 | +0.07(+0.78%) |
Oct 25, 2023 | 9.210 | 9.290 | 9.010 | 9.030 | 5,794,178 | -0.29(-3.11%) |
Oct 24, 2023 | 9.340 | 9.595 | 9.250 | 9.320 | 5,654,293 | +0.15(+1.64%) |
Oct 23, 2023 | 9.050 | 9.390 | 8.973 | 9.170 | 5,027,809 | +0.04(+0.44%) |
Oct 20, 2023 | 8.950 | 9.230 | 8.890 | 9.130 | 5,349,288 | +0.16(+1.78%) |
Oct 19, 2023 | 9.240 | 9.240 | 8.960 | 8.970 | 5,377,977 | -0.24(-2.61%) |
Oct 18, 2023 | 9.500 | 9.560 | 9.150 | 9.210 | 5,144,794 | -0.39(-4.06%) |
Oct 17, 2023 | 9.220 | 9.640 | 9.220 | 9.600 | 6,263,573 | +0.28(+3.00%) |
Oct 16, 2023 | 9.160 | 9.385 | 9.140 | 9.320 | 3,913,666 | +0.18(+1.97%) |
Oct 13, 2023 | 9.300 | 9.365 | 9.120 | 9.140 | 5,588,935 | -0.15(-1.61%) |
Oct 12, 2023 | 9.740 | 9.770 | 9.280 | 9.290 | 7,031,574 | -0.43(-4.42%) |
Oct 11, 2023 | 10.05 | 10.18 | 9.680 | 9.720 | 6,390,123 | -0.32(-3.19%) |
Oct 10, 2023 | 9.860 | 10.19 | 9.860 | 10.04 | 4,892,977 | +0.17(+1.72%) |
Oct 09, 2023 | 9.800 | 9.960 | 9.715 | 9.870 | 3,630,129 | -0.06(-0.60%) |
Oct 06, 2023 | 9.620 | 9.990 | 9.620 | 9.930 | 5,126,333 | +0.20(+2.06%) |
Oct 05, 2023 | 9.570 | 9.820 | 9.490 | 9.730 | 4,885,074 | +0.05(+0.52%) |
Oct 04, 2023 | 9.500 | 9.690 | 9.430 | 9.680 | 4,484,286 | +0.15(+1.57%) |
Oct 03, 2023 | 9.620 | 9.780 | 9.490 | 9.530 | 4,404,385 | -0.20(-2.06%) |
Oct 02, 2023 | 9.770 | 9.900 | 9.590 | 9.730 | 5,824,105 | -0.08(-0.82%) |
Sep 29, 2023 | 9.840 | 10.01 | 9.690 | 9.810 | 4,609,803 | +0.13(+1.34%) |
Sep 28, 2023 | 9.600 | 9.840 | 9.480 | 9.680 | 3,848,694 | +0.11(+1.15%) |
Sep 27, 2023 | 9.640 | 9.770 | 9.440 | 9.570 | 4,443,240 | +0.04(+0.42%) |
Sep 26, 2023 | 9.610 | 9.770 | 9.490 | 9.530 | 5,750,361 | -0.15(-1.55%) |
Sep 25, 2023 | 9.570 | 9.725 | 9.630 | 9.680 | 3,894,237 | -0.02(-0.21%) |
Sep 22, 2023 | 9.910 | 9.970 | 9.640 | 9.700 | 5,372,145 | -0.13(-1.32%) |
Sep 21, 2023 | 10.01 | 10.02 | 9.820 | 9.830 | 7,252,985 | -0.39(-3.82%) |
Sep 20, 2023 | 10.45 | 10.65 | 10.21 | 10.22 | 4,889,087 | -0.25(-2.39%) |
Sep 19, 2023 | 10.58 | 10.60 | 10.36 | 10.47 | 4,589,043 | -0.13(-1.23%) |
Sep 18, 2023 | 10.65 | 10.79 | 10.58 | 10.60 | 5,410,800 | -0.07(-0.66%) |
Sep 15, 2023 | 10.47 | 10.70 | 10.43 | 10.67 | 8,992,215 | +0.10(+0.95%) |
Sep 14, 2023 | 10.65 | 10.66 | 10.42 | 10.57 | 6,468,560 | -0.05(-0.47%) |
Sep 13, 2023 | 10.76 | 10.81 | 10.59 | 10.62 | 4,805,642 | -0.18(-1.67%) |
Sep 12, 2023 | 10.81 | 11.01 | 10.79 | 10.80 | 5,042,193 | -0.04(-0.37%) |
Sep 11, 2023 | 10.82 | 10.90 | 10.71 | 10.84 | 5,330,900 | +0.10(+0.93%) |
Sep 08, 2023 | 10.69 | 10.80 | 10.52 | 10.74 | 4,880,799 | +0.00(+0.00%) |
Sep 07, 2023 | 10.61 | 10.77 | 10.52 | 10.74 | 4,416,654 | -0.05(-0.46%) |
Sep 06, 2023 | 10.77 | 10.94 | 10.70 | 10.79 | 5,865,460 | -0.03(-0.28%) |
Sep 05, 2023 | 11.00 | 11.02 | 10.66 | 10.82 | 9,893,105 | -0.29(-2.61%) |
Sep 01, 2023 | 11.18 | 11.37 | 11.06 | 11.11 | 9,246,358 | +0.22(+2.02%) |
Aug 31, 2023 | 11.10 | 11.16 | 10.77 | 10.89 | 28,593,186 | -0.17(-1.54%) |
Aug 30, 2023 | 10.90 | 11.15 | 10.90 | 11.06 | 7,216,080 | +0.04(+0.36%) |
Aug 29, 2023 | 10.48 | 11.08 | 10.45 | 11.02 | 9,544,018 | +0.47(+4.45%) |
Aug 28, 2023 | 10.62 | 10.72 | 10.50 | 10.55 | 4,880,241 | +0.01(+0.09%) |
Aug 25, 2023 | 10.38 | 10.60 | 10.33 | 10.54 | 4,784,380 | +0.17(+1.64%) |
Aug 24, 2023 | 10.52 | 10.52 | 10.27 | 10.37 | 4,880,941 | -0.13(-1.24%) |
Aug 23, 2023 | 10.39 | 10.60 | 10.34 | 10.50 | 6,015,563 | +0.12(+1.16%) |
Aug 22, 2023 | 10.50 | 10.61 | 10.32 | 10.38 | 6,446,251 | -0.01(-0.10%) |
Aug 21, 2023 | 10.28 | 10.45 | 10.13 | 10.39 | 6,458,628 | +0.14(+1.37%) |
Aug 18, 2023 | 9.860 | 10.30 | 9.840 | 10.25 | 8,363,508 | +0.18(+1.79%) |
Aug 17, 2023 | 10.24 | 10.32 | 10.05 | 10.07 | 7,545,527 | -0.12(-1.18%) |
Aug 16, 2023 | 10.33 | 10.42 | 10.16 | 10.19 | 4,757,876 | -0.22(-2.11%) |
Aug 15, 2023 | 10.55 | 10.61 | 10.39 | 10.41 | 4,958,955 | -0.24(-2.25%) |
Aug 14, 2023 | 10.66 | 10.68 | 10.51 | 10.65 | 5,415,614 | -0.07(-0.65%) |
Aug 11, 2023 | 10.60 | 10.79 | 10.58 | 10.72 | 6,713,581 | -0.01(-0.09%) |
Aug 10, 2023 | 10.93 | 11.10 | 10.66 | 10.73 | 6,643,287 | -0.07(-0.65%) |
Aug 09, 2023 | 11.04 | 11.10 | 10.75 | 10.80 | 10,369,097 | -0.30(-2.70%) |
Aug 08, 2023 | 11.09 | 11.16 | 10.93 | 11.10 | 8,246,510 | -0.24(-2.12%) |
Aug 07, 2023 | 11.31 | 11.50 | 11.07 | 11.34 | 9,656,378 | +0.07(+0.62%) |
Aug 04, 2023 | 11.68 | 11.76 | 11.22 | 11.27 | 11,684,998 | -0.27(-2.34%) |
Aug 03, 2023 | 11.38 | 11.80 | 10.89 | 11.54 | 22,044,178 | -0.90(-7.23%) |
Aug 02, 2023 | 12.54 | 12.56 | 12.18 | 12.44 | 14,645,393 | -0.43(-3.34%) |
Aug 01, 2023 | 12.68 | 12.89 | 12.53 | 12.87 | 9,855,488 | +0.01(+0.08%) |
Jul 31, 2023 | 12.80 | 13.02 | 12.71 | 12.86 | 10,242,114 | +0.13(+1.02%) |
Jul 28, 2023 | 12.45 | 12.74 | 12.37 | 12.73 | 9,038,996 | +0.50(+4.09%) |
Jul 27, 2023 | 12.88 | 12.94 | 12.09 | 12.23 | 10,568,898 | -0.51(-4.00%) |
Jul 26, 2023 | 12.46 | 12.80 | 12.40 | 12.74 | 12,177,194 | +0.20(+1.59%) |
Jul 25, 2023 | 12.74 | 12.89 | 12.52 | 12.54 | 5,917,079 | -0.20(-1.57%) |
Jul 24, 2023 | 12.68 | 12.93 | 12.64 | 12.74 | 7,929,564 | -0.02(-0.16%) |
Jul 21, 2023 | 12.91 | 12.95 | 12.65 | 12.76 | 8,728,550 | -0.05(-0.39%) |
Jul 20, 2023 | 12.95 | 13.08 | 12.57 | 12.81 | 10,446,143 | -0.31(-2.36%) |
Jul 19, 2023 | 12.68 | 13.23 | 12.67 | 13.12 | 16,575,538 | +0.53(+4.21%) |
Jul 18, 2023 | 12.51 | 12.76 | 12.39 | 12.59 | 12,913,985 | +0.10(+0.80%) |
Jul 17, 2023 | 12.34 | 12.85 | 12.22 | 12.49 | 15,181,547 | +0.11(+0.89%) |
Jul 14, 2023 | 12.50 | 12.51 | 12.06 | 12.38 | 14,574,653 | -0.07(-0.56%) |
Jul 13, 2023 | 11.98 | 12.61 | 11.84 | 12.45 | 18,561,416 | +0.51(+4.27%) |
Jul 12, 2023 | 12.04 | 12.12 | 11.69 | 11.94 | 15,220,129 | +0.11(+0.93%) |
Jul 11, 2023 | 11.47 | 12.02 | 11.32 | 11.83 | 23,059,060 | +0.62(+5.53%) |
Jul 10, 2023 | 10.88 | 11.27 | 10.54 | 11.21 | 14,584,495 | +0.42(+3.89%) |
Jul 07, 2023 | 10.40 | 10.91 | 10.40 | 10.79 | 12,637,724 | +0.38(+3.65%) |
Jul 06, 2023 | 10.57 | 10.64 | 10.20 | 10.41 | 10,430,509 | -0.31(-2.89%) |
Jul 05, 2023 | 10.72 | 10.76 | 10.39 | 10.72 | 12,280,101 | +0.06(+0.56%) |
Jul 03, 2023 | 10.00 | 10.80 | 9.980 | 10.66 | 12,564,486 | +0.68(+6.81%) |
Jun 30, 2023 | 10.13 | 10.14 | 9.860 | 9.980 | 8,507,290 | +0.01(+0.10%) |
Jun 29, 2023 | 9.990 | 10.15 | 9.710 | 9.970 | 11,974,787 | -0.21(-2.06%) |
Jun 28, 2023 | 10.01 | 10.52 | 9.980 | 10.18 | 13,014,591 | +0.24(+2.41%) |
Jun 27, 2023 | 9.600 | 10.02 | 9.560 | 9.940 | 11,593,788 | +0.31(+3.22%) |
Jun 26, 2023 | 9.470 | 9.740 | 9.380 | 9.630 | 5,822,246 | +0.14(+1.48%) |
Jun 23, 2023 | 9.360 | 9.580 | 9.300 | 9.490 | 12,427,235 | +0.04(+0.42%) |
Jun 22, 2023 | 9.690 | 9.710 | 9.100 | 9.450 | 14,818,072 | -0.31(-3.18%) |
Jun 21, 2023 | 9.960 | 10.06 | 9.750 | 9.760 | 5,608,291 | -0.24(-2.40%) |
Jun 20, 2023 | 9.950 | 10.05 | 9.640 | 10.00 | 7,446,860 | -0.03(-0.30%) |
Jun 16, 2023 | 10.07 | 10.22 | 9.945 | 10.03 | 14,175,468 | +0.05(+0.50%) |
Jun 15, 2023 | 9.820 | 10.14 | 9.800 | 9.980 | 10,363,846 | +0.03(+0.30%) |
Jun 14, 2023 | 9.650 | 9.980 | 9.580 | 9.950 | 8,671,628 | +0.35(+3.65%) |
Jun 13, 2023 | 9.470 | 9.690 | 9.360 | 9.600 | 10,099,298 | +0.24(+2.56%) |
Jun 12, 2023 | 9.360 | 9.410 | 9.230 | 9.360 | 6,527,363 | -0.05(-0.53%) |
Jun 09, 2023 | 9.610 | 9.799 | 9.400 | 9.410 | 4,525,771 | -0.09(-0.95%) |
Jun 08, 2023 | 9.360 | 9.540 | 9.170 | 9.500 | 5,687,562 | +0.10(+1.06%) |
Jun 07, 2023 | 9.200 | 9.580 | 9.160 | 9.400 | 8,086,138 | +0.28(+3.07%) |
Jun 06, 2023 | 8.730 | 9.120 | 8.600 | 9.120 | 10,481,952 | +0.09(+1.00%) |
Jun 05, 2023 | 9.290 | 9.325 | 8.980 | 9.030 | 6,159,965 | -0.31(-3.32%) |
Jun 02, 2023 | 9.120 | 9.350 | 8.922 | 9.340 | 9,531,203 | +0.32(+3.55%) |
Jun 01, 2023 | 8.920 | 9.120 | 8.785 | 9.020 | 4,876,325 | +0.10(+1.12%) |
May 31, 2023 | 8.820 | 9.030 | 8.740 | 8.920 | 5,338,070 | +0.00(+0.00%) |
May 30, 2023 | 9.000 | 9.180 | 8.910 | 8.920 | 7,132,702 | +0.10(+1.13%) |
May 26, 2023 | 8.600 | 8.880 | 8.600 | 8.820 | 4,551,738 | +0.22(+2.56%) |
May 25, 2023 | 8.660 | 8.740 | 8.580 | 8.600 | 5,058,904 | +0.00(+0.00%) |
May 24, 2023 | 8.550 | 8.660 | 8.460 | 8.600 | 2,895,770 | -0.08(-0.92%) |
May 23, 2023 | 8.700 | 8.865 | 8.590 | 8.680 | 4,304,198 | -0.08(-0.91%) |
May 22, 2023 | 8.470 | 8.785 | 8.450 | 8.760 | 6,948,771 | +0.29(+3.42%) |
May 19, 2023 | 8.580 | 8.670 | 8.430 | 8.470 | 4,813,028 | -0.15(-1.74%) |
May 18, 2023 | 8.430 | 8.670 | 8.390 | 8.620 | 4,942,375 | +0.16(+1.89%) |
May 17, 2023 | 8.380 | 8.655 | 8.340 | 8.460 | 9,620,628 | +0.11(+1.32%) |
May 16, 2023 | 8.530 | 8.590 | 8.310 | 8.350 | 9,503,289 | -0.30(-3.47%) |
May 15, 2023 | 8.720 | 8.745 | 8.510 | 8.650 | 10,021,115 | -0.09(-1.03%) |
May 12, 2023 | 9.620 | 9.620 | 8.710 | 8.740 | 15,479,139 | -0.91(-9.43%) |
May 11, 2023 | 9.550 | 9.960 | 9.180 | 9.650 | 23,991,200 | +0.58(+6.39%) |
May 10, 2023 | 9.310 | 9.380 | 8.790 | 9.070 | 11,049,796 | -0.04(-0.44%) |
May 09, 2023 | 8.870 | 9.170 | 8.840 | 9.110 | 7,758,012 | +0.20(+2.24%) |
May 08, 2023 | 8.820 | 8.950 | 8.760 | 8.910 | 4,848,220 | +0.06(+0.68%) |
May 05, 2023 | 8.620 | 8.860 | 8.600 | 8.850 | 5,325,254 | +0.37(+4.36%) |
May 04, 2023 | 8.360 | 8.600 | 8.210 | 8.480 | 6,053,886 | +0.10(+1.19%) |
May 03, 2023 | 8.410 | 8.591 | 8.330 | 8.380 | 6,096,800 | -0.08(-0.95%) |
May 02, 2023 | 8.750 | 8.790 | 8.410 | 8.460 | 7,048,017 | -0.36(-4.08%) |
May 01, 2023 | 8.800 | 8.850 | 8.645 | 8.820 | 6,552,839 | -0.03(-0.34%) |
Apr 28, 2023 | 8.770 | 8.940 | 8.720 | 8.850 | 4,550,139 | +0.03(+0.34%) |
Apr 27, 2023 | 8.900 | 8.940 | 8.720 | 8.820 | 8,910,800 | +0.00(+0.00%) |
Apr 26, 2023 | 9.150 | 9.250 | 8.800 | 8.820 | 7,095,760 | -0.27(-2.97%) |
Apr 25, 2023 | 9.300 | 9.370 | 9.050 | 9.090 | 4,393,367 | -0.31(-3.30%) |
Apr 24, 2023 | 9.630 | 9.690 | 9.384 | 9.400 | 3,978,378 | -0.24(-2.49%) |
Apr 21, 2023 | 9.690 | 9.760 | 9.550 | 9.640 | 4,759,782 | -0.09(-0.92%) |
Apr 20, 2023 | 9.700 | 9.835 | 9.620 | 9.730 | 3,625,734 | -0.09(-0.92%) |
Apr 19, 2023 | 9.670 | 9.860 | 9.620 | 9.820 | 3,035,512 | -0.02(-0.20%) |
Apr 18, 2023 | 9.970 | 10.02 | 9.750 | 9.840 | 3,515,610 | -0.04(-0.40%) |
Apr 17, 2023 | 9.850 | 9.910 | 9.580 | 9.880 | 7,757,752 | -0.12(-1.20%) |
Apr 14, 2023 | 10.04 | 10.11 | 9.915 | 10.00 | 8,618,507 | -0.07(-0.70%) |
Apr 13, 2023 | 10.09 | 10.14 | 9.900 | 10.07 | 5,892,017 | +0.06(+0.60%) |
Apr 12, 2023 | 10.12 | 10.20 | 9.660 | 10.01 | 5,635,690 | +0.05(+0.50%) |
Apr 11, 2023 | 10.00 | 10.02 | 9.825 | 9.960 | 6,216,823 | -0.02(-0.20%) |
Apr 10, 2023 | 9.930 | 10.00 | 9.645 | 9.980 | 5,882,113 | -0.03(-0.30%) |
Apr 06, 2023 | 9.720 | 10.08 | 9.710 | 10.01 | 6,895,046 | +0.26(+2.67%) |
Apr 05, 2023 | 9.700 | 9.780 | 9.520 | 9.750 | 9,487,062 | -0.01(-0.05%) |
Apr 04, 2023 | 9.800 | 9.800 | 9.605 | 9.755 | 6,471,409 | -0.00(-0.05%) |
Apr 03, 2023 | 9.650 | 9.820 | 9.530 | 9.760 | 8,771,282 | +0.05(+0.51%) |
Mar 31, 2023 | 9.500 | 9.730 | 9.480 | 9.710 | 7,841,564 | +0.25(+2.64%) |
Mar 30, 2023 | 9.220 | 9.480 | 9.200 | 9.460 | 11,427,792 | +0.36(+3.96%) |
Mar 29, 2023 | 8.830 | 9.220 | 8.740 | 9.100 | 8,636,501 | +0.43(+4.96%) |
Mar 28, 2023 | 8.600 | 8.710 | 8.540 | 8.670 | 3,025,982 | +0.06(+0.70%) |
Mar 27, 2023 | 8.760 | 8.840 | 8.520 | 8.610 | 4,067,463 | -0.07(-0.81%) |
Mar 24, 2023 | 8.500 | 8.735 | 8.375 | 8.680 | 5,012,987 | +0.11(+1.28%) |
Mar 23, 2023 | 8.890 | 9.060 | 8.540 | 8.570 | 9,070,676 | -0.36(-4.03%) |
Mar 22, 2023 | 9.320 | 9.400 | 8.920 | 8.930 | 4,654,849 | -0.41(-4.39%) |
Mar 21, 2023 | 8.930 | 9.380 | 8.880 | 9.340 | 6,669,454 | +0.54(+6.14%) |
Mar 20, 2023 | 9.160 | 9.190 | 8.800 | 8.800 | 6,032,946 | -0.39(-4.24%) |
Mar 17, 2023 | 9.290 | 9.370 | 9.044 | 9.190 | 6,001,229 | -0.12(-1.29%) |
Mar 16, 2023 | 9.100 | 9.370 | 8.980 | 9.310 | 4,244,431 | +0.11(+1.20%) |
Mar 15, 2023 | 8.810 | 9.220 | 8.760 | 9.200 | 5,919,998 | +0.09(+0.99%) |
Mar 14, 2023 | 9.330 | 9.475 | 9.000 | 9.110 | 7,336,901 | +0.12(+1.33%) |
Mar 13, 2023 | 8.850 | 9.270 | 8.710 | 8.990 | 8,536,615 | -0.02(-0.22%) |
Mar 10, 2023 | 9.320 | 9.370 | 8.510 | 9.010 | 12,786,968 | -0.43(-4.56%) |
Mar 09, 2023 | 9.580 | 9.832 | 9.350 | 9.440 | 7,279,091 | -0.21(-2.18%) |
Mar 08, 2023 | 9.420 | 9.720 | 9.340 | 9.650 | 3,957,291 | +0.23(+2.44%) |
Mar 07, 2023 | 9.710 | 9.780 | 9.400 | 9.420 | 6,969,698 | -0.30(-3.09%) |
Mar 06, 2023 | 9.940 | 10.04 | 9.675 | 9.720 | 4,737,825 | -0.18(-1.82%) |
Mar 03, 2023 | 9.610 | 9.950 | 9.579 | 9.900 | 4,934,996 | +0.28(+2.91%) |
Mar 02, 2023 | 9.480 | 9.740 | 9.210 | 9.620 | 8,123,329 | -0.11(-1.13%) |