Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.38 | 14.82 | 14.71 | 14.73 | 4,245,779 | -0.89(-5.70%) |
Mar 27, 2024 | 15.10 | 15.97 | 14.74 | 15.62 | 8,117,219 | +0.23(+1.49%) |
Mar 26, 2024 | 15.79 | 15.95 | 15.23 | 15.39 | 3,683,984 | -0.11(-0.71%) |
Mar 25, 2024 | 15.69 | 15.98 | 15.49 | 15.50 | 2,219,621 | -0.01(-0.06%) |
Mar 22, 2024 | 15.50 | 15.58 | 15.39 | 15.51 | 1,180,795 | +0.08(+0.52%) |
Mar 21, 2024 | 15.50 | 15.67 | 15.31 | 15.43 | 1,529,173 | +0.15(+0.98%) |
Mar 20, 2024 | 14.51 | 15.28 | 14.50 | 15.28 | 2,320,389 | +0.77(+5.31%) |
Mar 19, 2024 | 14.56 | 14.65 | 14.38 | 14.51 | 1,479,753 | -0.17(-1.16%) |
Mar 18, 2024 | 14.82 | 15.06 | 14.60 | 14.68 | 1,855,025 | -0.01(-0.07%) |
Mar 15, 2024 | 14.69 | 14.85 | 14.57 | 14.69 | 1,621,068 | -0.01(-0.07%) |
Mar 14, 2024 | 14.99 | 15.08 | 14.65 | 14.70 | 1,958,402 | -0.43(-2.84%) |
Mar 13, 2024 | 14.89 | 15.40 | 14.86 | 15.13 | 2,326,595 | +0.43(+2.93%) |
Mar 12, 2024 | 14.75 | 14.75 | 14.44 | 14.70 | 1,866,339 | -0.01(-0.07%) |
Mar 11, 2024 | 14.85 | 14.87 | 14.60 | 14.71 | 1,864,848 | -0.17(-1.14%) |
Mar 08, 2024 | 14.43 | 15.24 | 14.43 | 14.88 | 2,804,167 | +0.64(+4.49%) |
Mar 07, 2024 | 14.71 | 14.78 | 14.21 | 14.24 | 1,943,306 | -0.30(-2.06%) |
Mar 06, 2024 | 14.68 | 14.83 | 14.46 | 14.54 | 1,466,853 | +0.11(+0.76%) |
Mar 05, 2024 | 14.48 | 14.69 | 14.33 | 14.43 | 1,394,715 | -0.17(-1.16%) |
Mar 04, 2024 | 14.55 | 14.88 | 14.55 | 14.60 | 1,701,433 | +0.04(+0.27%) |
Mar 01, 2024 | 14.46 | 14.61 | 14.24 | 14.56 | 1,732,280 | +0.16(+1.11%) |
Feb 29, 2024 | 14.14 | 14.51 | 14.10 | 14.40 | 2,909,376 | +0.27(+1.91%) |
Feb 28, 2024 | 14.35 | 14.70 | 14.11 | 14.13 | 1,914,194 | -0.45(-3.09%) |
Feb 27, 2024 | 14.60 | 14.79 | 14.21 | 14.58 | 3,998,289 | +1.04(+7.68%) |
Feb 26, 2024 | 13.85 | 13.93 | 13.53 | 13.54 | 1,580,468 | -0.38(-2.73%) |
Feb 23, 2024 | 13.79 | 14.15 | 13.70 | 13.92 | 1,894,200 | -0.05(-0.36%) |
Feb 22, 2024 | 14.27 | 14.31 | 13.87 | 13.97 | 2,756,082 | +0.51(+3.79%) |
Feb 21, 2024 | 13.40 | 13.49 | 13.32 | 13.46 | 1,562,892 | -0.03(-0.22%) |
Feb 20, 2024 | 13.51 | 13.56 | 13.23 | 13.49 | 1,895,518 | -0.05(-0.37%) |
Feb 16, 2024 | 13.75 | 13.84 | 13.52 | 13.54 | 1,298,472 | -0.38(-2.73%) |
Feb 15, 2024 | 13.95 | 14.20 | 13.81 | 13.92 | 2,116,479 | -0.01(-0.07%) |
Feb 14, 2024 | 13.95 | 14.04 | 13.58 | 13.93 | 1,569,225 | +0.15(+1.09%) |
Feb 13, 2024 | 13.72 | 13.91 | 13.58 | 13.78 | 1,725,883 | -0.35(-2.48%) |
Feb 12, 2024 | 13.94 | 14.27 | 13.93 | 14.13 | 1,741,329 | +0.20(+1.44%) |
Feb 09, 2024 | 14.27 | 14.32 | 13.69 | 13.93 | 2,932,014 | -0.36(-2.52%) |
Feb 08, 2024 | 14.25 | 14.36 | 14.05 | 14.29 | 1,395,334 | -0.05(-0.35%) |
Feb 07, 2024 | 14.59 | 14.62 | 14.22 | 14.34 | 1,560,261 | -0.28(-1.92%) |
Feb 06, 2024 | 14.34 | 14.70 | 14.20 | 14.62 | 1,817,311 | +0.19(+1.32%) |
Feb 05, 2024 | 14.80 | 14.80 | 14.32 | 14.43 | 1,734,821 | -0.61(-4.06%) |
Feb 02, 2024 | 15.25 | 15.25 | 14.79 | 15.04 | 2,947,749 | -0.31(-2.02%) |
Feb 01, 2024 | 15.58 | 15.76 | 14.86 | 15.35 | 3,368,800 | +0.19(+1.25%) |
Jan 31, 2024 | 14.94 | 15.66 | 14.91 | 15.16 | 3,290,197 | +0.10(+0.66%) |
Jan 30, 2024 | 15.40 | 15.73 | 15.03 | 15.06 | 2,444,438 | -0.04(-0.26%) |
Jan 29, 2024 | 14.36 | 15.10 | 14.36 | 15.10 | 2,099,438 | +0.62(+4.28%) |
Jan 26, 2024 | 15.10 | 15.11 | 14.48 | 14.48 | 1,934,242 | -0.54(-3.60%) |
Jan 25, 2024 | 14.89 | 15.06 | 14.82 | 15.02 | 2,385,056 | +0.34(+2.32%) |
Jan 24, 2024 | 15.03 | 15.21 | 14.67 | 14.68 | 1,961,250 | -0.14(-0.94%) |
Jan 23, 2024 | 14.98 | 15.25 | 14.79 | 14.82 | 1,961,569 | -0.38(-2.50%) |
Jan 22, 2024 | 15.87 | 15.95 | 14.96 | 15.20 | 3,247,950 | -0.56(-3.55%) |
Jan 19, 2024 | 15.62 | 15.76 | 15.30 | 15.76 | 1,512,245 | +0.03(+0.19%) |
Jan 18, 2024 | 15.55 | 16.02 | 15.36 | 15.73 | 1,949,862 | +0.42(+2.74%) |
Jan 17, 2024 | 14.99 | 15.37 | 14.98 | 15.31 | 1,446,497 | -0.08(-0.52%) |
Jan 16, 2024 | 15.05 | 15.43 | 14.96 | 15.39 | 1,251,686 | +0.04(+0.26%) |
Jan 12, 2024 | 15.89 | 15.89 | 15.19 | 15.35 | 2,097,513 | -0.43(-2.72%) |
Jan 11, 2024 | 16.00 | 16.05 | 15.52 | 15.78 | 1,299,248 | -0.21(-1.31%) |
Jan 10, 2024 | 15.64 | 16.10 | 15.58 | 15.99 | 1,465,154 | +0.27(+1.72%) |
Jan 09, 2024 | 15.49 | 15.93 | 15.47 | 15.72 | 1,174,828 | -0.04(-0.25%) |
Jan 08, 2024 | 15.83 | 15.94 | 15.52 | 15.76 | 1,260,500 | -0.02(-0.13%) |
Jan 05, 2024 | 15.33 | 15.89 | 15.28 | 15.78 | 1,927,242 | +0.52(+3.41%) |
Jan 04, 2024 | 14.89 | 15.51 | 14.85 | 15.26 | 1,849,864 | +0.36(+2.42%) |
Jan 03, 2024 | 15.24 | 15.36 | 14.80 | 14.90 | 2,037,798 | -0.87(-5.52%) |
Jan 02, 2024 | 16.70 | 16.70 | 15.71 | 15.77 | 1,934,137 | -1.09(-6.47%) |
Dec 29, 2023 | 16.95 | 17.18 | 16.85 | 16.86 | 1,774,928 | -0.10(-0.59%) |
Dec 28, 2023 | 17.00 | 17.07 | 16.88 | 16.96 | 928,776 | +0.09(+0.53%) |
Dec 27, 2023 | 16.70 | 16.89 | 16.57 | 16.87 | 1,709,971 | -0.09(-0.53%) |
Dec 26, 2023 | 17.15 | 17.18 | 16.74 | 16.96 | 2,072,176 | -0.31(-1.80%) |
Dec 22, 2023 | 17.34 | 17.95 | 17.04 | 17.27 | 2,541,415 | -0.22(-1.26%) |
Dec 21, 2023 | 16.84 | 17.75 | 16.79 | 17.49 | 3,274,981 | +0.96(+5.81%) |
Dec 20, 2023 | 17.04 | 17.09 | 16.52 | 16.53 | 2,065,326 | -0.49(-2.88%) |
Dec 19, 2023 | 16.80 | 17.15 | 16.75 | 17.02 | 1,426,109 | +0.33(+1.98%) |
Dec 18, 2023 | 16.85 | 17.00 | 16.61 | 16.69 | 1,812,875 | -0.27(-1.59%) |
Dec 15, 2023 | 16.98 | 17.19 | 16.90 | 16.96 | 1,875,881 | -0.14(-0.82%) |
Dec 14, 2023 | 16.80 | 17.45 | 16.80 | 17.10 | 2,504,677 | +0.53(+3.20%) |
Dec 13, 2023 | 16.03 | 16.59 | 15.98 | 16.57 | 1,830,676 | +0.40(+2.47%) |
Dec 12, 2023 | 16.02 | 16.34 | 15.98 | 16.17 | 1,925,385 | +0.19(+1.19%) |
Dec 11, 2023 | 16.37 | 16.37 | 15.83 | 15.98 | 2,589,667 | -0.42(-2.56%) |
Dec 08, 2023 | 16.21 | 16.41 | 16.11 | 16.40 | 2,025,583 | +0.25(+1.55%) |
Dec 07, 2023 | 15.89 | 16.23 | 15.73 | 16.15 | 2,183,084 | +0.49(+3.13%) |
Dec 06, 2023 | 15.19 | 15.98 | 15.17 | 15.66 | 1,977,530 | +0.81(+5.45%) |
Dec 05, 2023 | 14.64 | 14.95 | 14.58 | 14.85 | 1,102,378 | +0.14(+0.95%) |
Dec 04, 2023 | 14.16 | 14.76 | 14.16 | 14.71 | 1,493,259 | +0.58(+4.10%) |
Dec 01, 2023 | 13.66 | 14.16 | 13.56 | 14.13 | 1,585,535 | +0.65(+4.82%) |
Nov 30, 2023 | 13.55 | 13.62 | 13.31 | 13.48 | 1,589,385 | +0.15(+1.13%) |
Nov 29, 2023 | 13.30 | 13.67 | 13.22 | 13.33 | 1,169,822 | +0.24(+1.83%) |
Nov 28, 2023 | 13.13 | 13.21 | 12.97 | 13.09 | 921,597 | +0.03(+0.23%) |
Nov 27, 2023 | 12.83 | 13.14 | 12.80 | 13.06 | 929,944 | +0.18(+1.40%) |
Nov 24, 2023 | 12.71 | 12.90 | 12.62 | 12.88 | 744,739 | -0.05(-0.39%) |
Nov 22, 2023 | 13.03 | 13.25 | 12.90 | 12.93 | 1,664,269 | +0.16(+1.25%) |
Nov 21, 2023 | 12.86 | 12.88 | 12.49 | 12.77 | 1,115,051 | -0.34(-2.59%) |
Nov 20, 2023 | 13.18 | 13.42 | 13.09 | 13.11 | 999,071 | -0.15(-1.13%) |
Nov 17, 2023 | 13.29 | 13.40 | 13.12 | 13.26 | 1,177,654 | +0.04(+0.30%) |
Nov 16, 2023 | 12.99 | 13.22 | 12.89 | 13.22 | 1,317,841 | +0.21(+1.61%) |
Nov 15, 2023 | 12.71 | 13.12 | 12.71 | 13.01 | 1,715,632 | +0.56(+4.50%) |
Nov 14, 2023 | 12.22 | 12.68 | 12.02 | 12.45 | 1,739,963 | +0.94(+8.17%) |
Nov 13, 2023 | 11.34 | 11.53 | 11.18 | 11.51 | 927,102 | +0.05(+0.44%) |
Nov 10, 2023 | 11.00 | 11.47 | 10.98 | 11.46 | 1,292,156 | +0.38(+3.43%) |
Nov 09, 2023 | 11.54 | 11.61 | 11.02 | 11.08 | 1,092,319 | -0.42(-3.65%) |
Nov 08, 2023 | 11.38 | 11.63 | 11.27 | 11.50 | 1,209,921 | +0.21(+1.86%) |
Nov 07, 2023 | 11.02 | 11.30 | 10.97 | 11.29 | 1,229,767 | +0.24(+2.17%) |
Nov 06, 2023 | 11.40 | 11.51 | 10.90 | 11.05 | 1,039,841 | -0.31(-2.73%) |
Nov 03, 2023 | 11.03 | 11.60 | 11.03 | 11.36 | 1,616,882 | +0.58(+5.38%) |
Nov 02, 2023 | 10.54 | 10.90 | 10.54 | 10.78 | 1,355,016 | +0.54(+5.27%) |
Nov 01, 2023 | 10.33 | 10.47 | 10.07 | 10.24 | 1,565,193 | -0.12(-1.16%) |
Oct 31, 2023 | 10.38 | 10.39 | 10.05 | 10.36 | 1,119,628 | +0.04(+0.39%) |
Oct 30, 2023 | 10.30 | 10.42 | 10.14 | 10.32 | 1,303,430 | +0.24(+2.38%) |
Oct 27, 2023 | 10.44 | 10.47 | 9.970 | 10.08 | 1,577,611 | -0.15(-1.47%) |
Oct 26, 2023 | 10.53 | 10.58 | 9.880 | 10.23 | 2,428,879 | +0.05(+0.49%) |
Oct 25, 2023 | 10.28 | 10.33 | 10.14 | 10.18 | 1,275,371 | -0.13(-1.26%) |
Oct 24, 2023 | 10.39 | 10.55 | 10.29 | 10.31 | 916,137 | +0.07(+0.68%) |
Oct 23, 2023 | 9.860 | 10.44 | 9.770 | 10.24 | 1,763,486 | +0.28(+2.81%) |
Oct 20, 2023 | 10.10 | 10.25 | 9.950 | 9.960 | 1,344,188 | -0.29(-2.83%) |
Oct 19, 2023 | 10.44 | 10.55 | 10.24 | 10.25 | 1,623,476 | -0.29(-2.75%) |
Oct 18, 2023 | 11.07 | 11.08 | 10.53 | 10.54 | 1,317,363 | -0.75(-6.64%) |
Oct 17, 2023 | 11.09 | 11.41 | 11.03 | 11.29 | 725,337 | +0.16(+1.44%) |
Oct 16, 2023 | 11.19 | 11.31 | 11.03 | 11.13 | 1,026,841 | +0.12(+1.09%) |
Oct 13, 2023 | 11.11 | 11.24 | 10.91 | 11.01 | 1,030,767 | -0.30(-2.65%) |
Oct 12, 2023 | 11.43 | 11.58 | 11.09 | 11.31 | 1,540,094 | -0.06(-0.53%) |
Oct 11, 2023 | 11.64 | 11.67 | 11.23 | 11.37 | 1,207,571 | -0.20(-1.73%) |
Oct 10, 2023 | 11.51 | 11.88 | 11.48 | 11.57 | 1,256,667 | +0.21(+1.85%) |
Oct 09, 2023 | 11.33 | 11.41 | 11.00 | 11.36 | 1,697,098 | -0.47(-3.97%) |
Oct 06, 2023 | 11.67 | 12.03 | 11.61 | 11.83 | 1,219,690 | -0.05(-0.42%) |
Oct 05, 2023 | 11.86 | 12.18 | 11.73 | 11.88 | 1,327,483 | +0.14(+1.19%) |
Oct 04, 2023 | 11.52 | 11.81 | 11.46 | 11.74 | 1,443,018 | +0.37(+3.25%) |
Oct 03, 2023 | 11.97 | 12.05 | 11.30 | 11.37 | 2,082,708 | -0.80(-6.57%) |
Oct 02, 2023 | 12.00 | 12.62 | 11.96 | 12.17 | 2,399,498 | -0.08(-0.65%) |
Sep 29, 2023 | 13.10 | 13.55 | 11.86 | 12.25 | 5,075,143 | -0.66(-5.11%) |
Sep 28, 2023 | 12.25 | 13.12 | 12.22 | 12.91 | 2,271,816 | +0.29(+2.30%) |
Sep 27, 2023 | 12.51 | 12.81 | 12.41 | 12.62 | 1,379,635 | +0.16(+1.28%) |
Sep 26, 2023 | 12.39 | 12.62 | 12.39 | 12.46 | 1,318,434 | -0.11(-0.88%) |
Sep 25, 2023 | 12.27 | 12.67 | 12.47 | 12.57 | 1,525,134 | -0.12(-0.95%) |
Sep 22, 2023 | 13.29 | 13.29 | 12.69 | 12.69 | 1,454,044 | -0.38(-2.91%) |
Sep 21, 2023 | 13.11 | 13.27 | 12.93 | 13.07 | 1,173,327 | -0.16(-1.21%) |
Sep 20, 2023 | 13.79 | 13.82 | 13.23 | 13.23 | 1,206,110 | -0.40(-2.93%) |
Sep 19, 2023 | 13.64 | 14.04 | 13.53 | 13.63 | 1,235,568 | +0.05(+0.37%) |
Sep 18, 2023 | 13.65 | 13.72 | 13.52 | 13.58 | 850,650 | -0.14(-1.02%) |
Sep 15, 2023 | 14.08 | 14.12 | 13.66 | 13.72 | 1,573,624 | -0.38(-2.70%) |
Sep 14, 2023 | 13.79 | 14.16 | 13.71 | 14.10 | 1,795,629 | +0.65(+4.83%) |
Sep 13, 2023 | 13.58 | 13.64 | 13.36 | 13.45 | 1,444,033 | -0.34(-2.47%) |
Sep 12, 2023 | 13.65 | 13.94 | 13.58 | 13.79 | 1,199,230 | +0.03(+0.22%) |
Sep 11, 2023 | 13.84 | 13.89 | 13.37 | 13.76 | 1,098,902 | +0.15(+1.10%) |
Sep 08, 2023 | 13.54 | 13.83 | 13.49 | 13.61 | 869,056 | -0.01(-0.07%) |
Sep 07, 2023 | 13.75 | 13.75 | 13.41 | 13.62 | 1,016,939 | -0.14(-1.02%) |
Sep 06, 2023 | 13.53 | 13.87 | 13.53 | 13.76 | 2,114,746 | -0.09(-0.65%) |
Sep 05, 2023 | 14.00 | 14.00 | 13.47 | 13.85 | 1,652,885 | -0.30(-2.12%) |
Sep 01, 2023 | 14.23 | 14.49 | 14.06 | 14.15 | 1,207,198 | -0.15(-1.05%) |
Aug 31, 2023 | 14.37 | 14.49 | 14.20 | 14.30 | 1,799,107 | +0.02(+0.14%) |
Aug 30, 2023 | 14.67 | 14.67 | 14.28 | 14.28 | 1,342,633 | -0.23(-1.59%) |
Aug 29, 2023 | 14.10 | 14.56 | 13.97 | 14.51 | 1,340,991 | +0.29(+2.04%) |
Aug 28, 2023 | 14.42 | 14.54 | 14.21 | 14.22 | 884,584 | -0.15(-1.04%) |
Aug 25, 2023 | 14.18 | 14.46 | 14.06 | 14.37 | 1,069,438 | +0.13(+0.91%) |
Aug 24, 2023 | 14.60 | 14.73 | 14.22 | 14.24 | 1,019,603 | -0.48(-3.26%) |
Aug 23, 2023 | 14.30 | 14.79 | 14.09 | 14.72 | 1,613,472 | +0.52(+3.66%) |
Aug 22, 2023 | 14.34 | 14.40 | 14.02 | 14.20 | 982,752 | -0.05(-0.35%) |
Aug 21, 2023 | 14.39 | 14.40 | 14.08 | 14.25 | 911,034 | +0.09(+0.64%) |
Aug 18, 2023 | 13.99 | 14.38 | 13.95 | 14.16 | 2,079,958 | -0.17(-1.19%) |
Aug 17, 2023 | 14.69 | 14.75 | 14.33 | 14.33 | 1,068,806 | -0.33(-2.25%) |
Aug 16, 2023 | 14.92 | 15.05 | 14.65 | 14.66 | 1,034,817 | -0.40(-2.66%) |
Aug 15, 2023 | 15.08 | 15.22 | 14.95 | 15.06 | 845,753 | -0.16(-1.05%) |
Aug 14, 2023 | 15.02 | 15.23 | 14.97 | 15.22 | 1,249,883 | -0.01(-0.07%) |
Aug 11, 2023 | 15.52 | 15.58 | 15.16 | 15.23 | 1,228,698 | -0.54(-3.42%) |
Aug 10, 2023 | 15.85 | 16.07 | 15.61 | 15.77 | 831,757 | +0.08(+0.51%) |
Aug 09, 2023 | 16.32 | 16.49 | 15.67 | 15.69 | 1,331,482 | -0.60(-3.68%) |
Aug 08, 2023 | 16.04 | 16.32 | 15.87 | 16.29 | 1,334,727 | -0.02(-0.12%) |
Aug 07, 2023 | 15.73 | 16.31 | 15.73 | 16.31 | 1,598,812 | +0.74(+4.75%) |
Aug 04, 2023 | 15.99 | 15.99 | 15.51 | 15.57 | 1,476,025 | -0.33(-2.08%) |
Aug 03, 2023 | 15.87 | 16.18 | 15.74 | 15.90 | 1,459,702 | -0.14(-0.87%) |
Aug 02, 2023 | 15.99 | 16.23 | 15.87 | 16.04 | 1,762,456 | -0.27(-1.66%) |
Aug 01, 2023 | 16.48 | 16.72 | 15.93 | 16.31 | 2,053,980 | -0.82(-4.79%) |
Jul 31, 2023 | 17.00 | 17.18 | 16.84 | 17.13 | 1,481,252 | +0.29(+1.72%) |
Jul 28, 2023 | 16.70 | 17.01 | 16.70 | 16.84 | 1,542,876 | +0.29(+1.75%) |
Jul 27, 2023 | 17.07 | 17.17 | 16.45 | 16.55 | 3,162,902 | +0.47(+2.92%) |
Jul 26, 2023 | 15.94 | 16.15 | 15.81 | 16.08 | 1,765,773 | +0.22(+1.39%) |
Jul 25, 2023 | 16.06 | 16.10 | 15.74 | 15.86 | 1,317,222 | -0.28(-1.73%) |
Jul 24, 2023 | 16.23 | 16.31 | 15.61 | 16.14 | 1,429,721 | -0.01(-0.06%) |
Jul 21, 2023 | 15.93 | 16.18 | 15.88 | 16.15 | 1,351,719 | +0.17(+1.06%) |
Jul 20, 2023 | 16.27 | 16.45 | 15.93 | 15.98 | 1,830,986 | -0.48(-2.92%) |
Jul 19, 2023 | 16.77 | 16.79 | 16.23 | 16.46 | 1,907,542 | -0.10(-0.60%) |
Jul 18, 2023 | 16.16 | 16.76 | 16.15 | 16.56 | 2,288,729 | +0.48(+2.99%) |
Jul 17, 2023 | 15.72 | 16.29 | 15.71 | 16.08 | 2,055,113 | +0.42(+2.68%) |
Jul 14, 2023 | 16.04 | 16.29 | 15.54 | 15.66 | 2,259,747 | -0.48(-2.97%) |
Jul 13, 2023 | 16.66 | 16.76 | 16.11 | 16.14 | 2,560,864 | -0.44(-2.65%) |
Jul 12, 2023 | 17.35 | 17.36 | 16.57 | 16.58 | 3,291,106 | -0.54(-3.15%) |
Jul 11, 2023 | 17.60 | 17.61 | 16.93 | 17.12 | 2,253,171 | -0.38(-2.17%) |
Jul 10, 2023 | 17.31 | 17.58 | 17.23 | 17.50 | 2,170,245 | +0.22(+1.27%) |
Jul 07, 2023 | 17.17 | 17.64 | 17.13 | 17.28 | 2,993,506 | +0.23(+1.35%) |
Jul 06, 2023 | 16.97 | 17.19 | 16.43 | 17.05 | 2,169,350 | -0.36(-2.07%) |
Jul 05, 2023 | 17.11 | 17.67 | 17.05 | 17.41 | 2,780,168 | +0.21(+1.22%) |
Jul 03, 2023 | 16.73 | 17.33 | 16.67 | 17.20 | 1,764,775 | +0.25(+1.47%) |
Jun 30, 2023 | 16.18 | 17.01 | 16.02 | 16.95 | 5,403,117 | +1.41(+9.07%) |
Jun 29, 2023 | 15.56 | 15.98 | 15.24 | 15.54 | 3,584,964 | -0.06(-0.38%) |
Jun 28, 2023 | 14.45 | 15.71 | 14.35 | 15.60 | 4,469,935 | +1.33(+9.32%) |
Jun 27, 2023 | 13.24 | 14.27 | 13.22 | 14.27 | 2,325,552 | +1.29(+9.94%) |
Jun 26, 2023 | 13.43 | 13.51 | 12.47 | 12.98 | 4,385,343 | -1.28(-8.98%) |
Jun 23, 2023 | 14.05 | 14.39 | 13.96 | 14.26 | 1,812,227 | +0.03(+0.21%) |
Jun 22, 2023 | 14.24 | 14.38 | 14.08 | 14.23 | 2,785,884 | -0.09(-0.63%) |
Jun 21, 2023 | 14.40 | 14.60 | 14.00 | 14.32 | 1,705,675 | -0.01(-0.07%) |
Jun 20, 2023 | 14.47 | 14.47 | 14.17 | 14.33 | 1,912,668 | +0.11(+0.77%) |
Jun 16, 2023 | 14.73 | 14.73 | 14.13 | 14.22 | 2,442,427 | -0.21(-1.46%) |
Jun 15, 2023 | 13.96 | 14.48 | 13.88 | 14.43 | 1,730,294 | +0.45(+3.22%) |
Jun 14, 2023 | 14.02 | 14.14 | 13.65 | 13.98 | 2,249,233 | +0.22(+1.60%) |
Jun 13, 2023 | 13.47 | 13.77 | 13.13 | 13.76 | 2,624,208 | +0.64(+4.88%) |
Jun 12, 2023 | 12.32 | 13.35 | 12.26 | 13.12 | 4,353,550 | +1.52(+13.10%) |
Jun 09, 2023 | 11.45 | 11.85 | 11.44 | 11.60 | 1,518,295 | +0.29(+2.56%) |
Jun 08, 2023 | 11.40 | 11.49 | 11.27 | 11.31 | 1,399,960 | -0.27(-2.33%) |
Jun 07, 2023 | 11.46 | 11.71 | 11.39 | 11.58 | 1,301,928 | +0.23(+2.03%) |
Jun 06, 2023 | 10.88 | 11.41 | 10.86 | 11.35 | 1,164,695 | +0.42(+3.84%) |
Jun 05, 2023 | 10.85 | 10.99 | 10.77 | 10.93 | 1,316,294 | +0.10(+0.92%) |
Jun 02, 2023 | 10.73 | 10.94 | 10.59 | 10.83 | 2,100,092 | +0.33(+3.14%) |
Jun 01, 2023 | 10.08 | 10.57 | 9.955 | 10.50 | 1,757,066 | +0.53(+5.32%) |
May 31, 2023 | 10.13 | 10.16 | 9.710 | 9.970 | 1,308,079 | -0.12(-1.19%) |
May 30, 2023 | 10.21 | 10.47 | 9.980 | 10.09 | 1,374,413 | +0.08(+0.80%) |
May 26, 2023 | 9.890 | 10.09 | 9.890 | 10.01 | 1,092,213 | +0.23(+2.35%) |
May 25, 2023 | 9.750 | 9.940 | 9.660 | 9.780 | 1,556,170 | +0.29(+3.06%) |
May 24, 2023 | 9.610 | 9.630 | 9.230 | 9.490 | 1,593,025 | -0.33(-3.36%) |
May 23, 2023 | 9.840 | 10.23 | 9.800 | 9.820 | 1,618,562 | -0.16(-1.60%) |
May 22, 2023 | 9.820 | 10.04 | 9.650 | 9.980 | 1,088,972 | +0.23(+2.36%) |
May 19, 2023 | 9.980 | 9.980 | 9.630 | 9.750 | 997,160 | -0.30(-2.99%) |
May 18, 2023 | 9.750 | 10.07 | 9.750 | 10.05 | 1,549,537 | +0.21(+2.13%) |
May 17, 2023 | 9.270 | 9.945 | 9.260 | 9.840 | 2,081,626 | +0.61(+6.61%) |
May 16, 2023 | 9.080 | 9.467 | 8.965 | 9.230 | 2,108,756 | +0.05(+0.54%) |
May 15, 2023 | 8.800 | 9.245 | 8.750 | 9.180 | 1,431,476 | +0.41(+4.68%) |
May 12, 2023 | 9.130 | 9.140 | 8.655 | 8.770 | 2,189,580 | -0.39(-4.26%) |
May 11, 2023 | 9.280 | 9.380 | 9.100 | 9.160 | 1,652,750 | -0.23(-2.45%) |
May 10, 2023 | 9.660 | 9.740 | 9.255 | 9.390 | 1,799,368 | -0.18(-1.88%) |
May 09, 2023 | 9.380 | 9.595 | 9.325 | 9.570 | 1,336,291 | +0.06(+0.63%) |
May 08, 2023 | 9.110 | 9.570 | 9.040 | 9.510 | 1,981,404 | +0.50(+5.55%) |
May 05, 2023 | 8.600 | 9.080 | 8.600 | 9.010 | 2,301,443 | +0.53(+6.25%) |
May 04, 2023 | 8.830 | 8.870 | 8.320 | 8.480 | 2,205,267 | -0.04(-0.47%) |
May 03, 2023 | 8.550 | 8.760 | 8.495 | 8.520 | 1,726,262 | -0.01(-0.12%) |
May 02, 2023 | 8.480 | 8.600 | 8.300 | 8.530 | 2,198,424 | -0.03(-0.35%) |
May 01, 2023 | 8.340 | 8.680 | 8.320 | 8.560 | 1,771,252 | +0.24(+2.88%) |
Apr 28, 2023 | 7.980 | 8.390 | 7.980 | 8.320 | 1,529,471 | +0.31(+3.87%) |
Apr 27, 2023 | 8.040 | 8.060 | 7.875 | 8.010 | 1,586,990 | +0.11(+1.39%) |
Apr 26, 2023 | 8.120 | 8.150 | 7.830 | 7.900 | 1,975,260 | -0.16(-1.99%) |
Apr 25, 2023 | 8.370 | 8.370 | 8.040 | 8.060 | 1,316,182 | -0.34(-4.05%) |
Apr 24, 2023 | 8.410 | 8.525 | 8.275 | 8.400 | 1,035,050 | -0.07(-0.83%) |
Apr 21, 2023 | 8.450 | 8.470 | 8.220 | 8.470 | 1,685,522 | -0.01(-0.12%) |
Apr 20, 2023 | 8.770 | 8.780 | 8.460 | 8.480 | 1,611,961 | -0.40(-4.50%) |
Apr 19, 2023 | 8.790 | 8.950 | 8.650 | 8.880 | 1,052,743 | -0.04(-0.45%) |
Apr 18, 2023 | 8.810 | 8.950 | 8.780 | 8.920 | 1,379,328 | +0.07(+0.79%) |
Apr 17, 2023 | 8.740 | 8.895 | 8.631 | 8.850 | 1,450,586 | +0.13(+1.49%) |
Apr 14, 2023 | 8.900 | 8.940 | 8.660 | 8.720 | 962,122 | -0.14(-1.58%) |
Apr 13, 2023 | 8.800 | 8.910 | 8.780 | 8.860 | 1,198,745 | +0.16(+1.84%) |
Apr 12, 2023 | 9.200 | 9.255 | 8.700 | 8.700 | 1,755,166 | -0.40(-4.40%) |
Apr 11, 2023 | 8.980 | 9.190 | 8.870 | 9.100 | 1,397,865 | +0.17(+1.90%) |
Apr 10, 2023 | 8.690 | 8.935 | 8.650 | 8.930 | 1,119,122 | +0.10(+1.13%) |
Apr 06, 2023 | 8.800 | 8.935 | 8.640 | 8.830 | 1,874,992 | +0.10(+1.15%) |
Apr 05, 2023 | 8.850 | 8.915 | 8.695 | 8.730 | 1,311,864 | -0.16(-1.80%) |
Apr 04, 2023 | 9.060 | 9.110 | 8.655 | 8.890 | 2,003,430 | -0.09(-1.00%) |