Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.600 | 9.965 | 9.543 | 9.960 | 28,623,322 | +0.44(+4.62%) |
Apr 29, 2024 | 9.520 | 9.670 | 9.470 | 9.520 | 25,266,658 | -0.09(-0.94%) |
Apr 26, 2024 | 9.720 | 9.760 | 9.510 | 9.610 | 26,273,090 | -0.27(-2.73%) |
Apr 25, 2024 | 10.14 | 10.23 | 9.830 | 9.880 | 39,280,596 | +0.13(+1.33%) |
Apr 24, 2024 | 9.680 | 9.890 | 9.640 | 9.750 | 30,981,088 | +0.00(+0.00%) |
Apr 23, 2024 | 9.970 | 10.01 | 9.710 | 9.750 | 28,650,612 | -0.35(-3.47%) |
Apr 22, 2024 | 10.20 | 10.36 | 9.920 | 10.10 | 37,372,156 | -0.26(-2.51%) |
Apr 19, 2024 | 10.12 | 10.45 | 10.05 | 10.36 | 52,277,812 | +0.25(+2.47%) |
Apr 18, 2024 | 9.960 | 10.16 | 9.820 | 10.11 | 37,722,480 | +0.10(+1.00%) |
Apr 17, 2024 | 9.700 | 10.11 | 9.690 | 10.01 | 47,121,352 | +0.16(+1.62%) |
Apr 16, 2024 | 9.760 | 9.915 | 9.670 | 9.850 | 57,275,640 | +0.08(+0.82%) |
Apr 15, 2024 | 9.190 | 9.830 | 9.180 | 9.770 | 65,023,896 | +0.35(+3.72%) |
Apr 12, 2024 | 9.230 | 9.510 | 9.160 | 9.420 | 45,055,916 | +0.39(+4.32%) |
Apr 11, 2024 | 9.160 | 9.360 | 8.960 | 9.030 | 33,412,266 | -0.20(-2.17%) |
Apr 10, 2024 | 9.270 | 9.340 | 9.130 | 9.230 | 50,260,192 | +0.28(+3.13%) |
Apr 09, 2024 | 8.900 | 9.220 | 8.880 | 8.950 | 27,917,054 | -0.04(-0.44%) |
Apr 08, 2024 | 8.970 | 9.030 | 8.910 | 8.990 | 23,111,476 | +0.00(+0.00%) |
Apr 05, 2024 | 9.220 | 9.240 | 8.890 | 8.990 | 44,438,648 | -0.29(-3.12%) |
Apr 04, 2024 | 8.740 | 9.300 | 8.720 | 9.280 | 39,241,424 | +0.35(+3.92%) |
Apr 03, 2024 | 9.040 | 9.040 | 8.860 | 8.930 | 19,870,850 | -0.03(-0.33%) |
Apr 02, 2024 | 9.000 | 9.090 | 8.960 | 8.960 | 23,734,392 | +0.18(+2.05%) |
Apr 01, 2024 | 8.710 | 8.850 | 8.680 | 8.780 | 19,581,060 | +0.05(+0.57%) |
Mar 28, 2024 | 8.730 | 8.680 | 8.660 | 8.730 | 16,327,955 | +0.00(+0.00%) |
Mar 27, 2024 | 8.800 | 8.920 | 8.730 | 8.730 | 18,338,346 | -0.20(-2.24%) |
Mar 26, 2024 | 8.800 | 8.960 | 8.795 | 8.930 | 13,011,564 | +0.05(+0.56%) |
Mar 25, 2024 | 8.890 | 8.890 | 8.820 | 8.880 | 14,469,496 | +0.09(+1.02%) |
Mar 22, 2024 | 8.770 | 8.820 | 8.730 | 8.790 | 17,959,108 | +0.05(+0.57%) |
Mar 21, 2024 | 8.680 | 8.760 | 8.650 | 8.740 | 20,983,988 | -0.09(-1.02%) |
Mar 20, 2024 | 9.060 | 9.110 | 8.810 | 8.830 | 29,078,718 | -0.23(-2.54%) |
Mar 19, 2024 | 9.270 | 9.320 | 9.050 | 9.060 | 22,095,820 | -0.15(-1.66%) |
Mar 18, 2024 | 9.164 | 9.242 | 9.075 | 9.213 | 21,183,604 | -0.17(-1.79%) |
Mar 15, 2024 | 9.351 | 9.459 | 9.282 | 9.380 | 25,400,526 | +0.19(+2.04%) |
Mar 14, 2024 | 9.075 | 9.351 | 9.065 | 9.193 | 26,714,930 | +0.09(+0.97%) |
Mar 13, 2024 | 9.055 | 9.193 | 9.045 | 9.105 | 15,909,066 | +0.05(+0.54%) |
Mar 12, 2024 | 9.242 | 9.400 | 9.036 | 9.055 | 31,727,270 | -0.32(-3.36%) |
Mar 11, 2024 | 9.410 | 9.518 | 9.331 | 9.371 | 22,069,058 | +0.04(+0.42%) |
Mar 08, 2024 | 9.134 | 9.371 | 8.986 | 9.331 | 36,578,256 | +0.18(+1.94%) |
Mar 07, 2024 | 9.252 | 9.311 | 9.105 | 9.154 | 29,574,896 | -0.27(-2.82%) |
Mar 06, 2024 | 9.380 | 9.509 | 9.302 | 9.420 | 23,274,398 | -0.16(-1.65%) |
Mar 05, 2024 | 9.410 | 9.696 | 9.381 | 9.577 | 26,637,834 | +0.30(+3.18%) |
Mar 04, 2024 | 9.302 | 9.302 | 9.183 | 9.282 | 16,092,351 | +0.04(+0.43%) |
Mar 01, 2024 | 9.469 | 9.496 | 9.233 | 9.242 | 23,238,618 | -0.27(-2.80%) |
Feb 29, 2024 | 9.509 | 9.671 | 9.420 | 9.509 | 20,391,094 | -0.10(-1.03%) |
Feb 28, 2024 | 9.656 | 9.676 | 9.568 | 9.607 | 18,773,996 | +0.06(+0.62%) |
Feb 27, 2024 | 9.568 | 9.686 | 9.548 | 9.548 | 16,894,014 | -0.06(-0.62%) |
Feb 26, 2024 | 9.479 | 9.617 | 9.449 | 9.607 | 20,238,886 | +0.11(+1.14%) |
Feb 23, 2024 | 9.420 | 9.548 | 9.371 | 9.499 | 22,880,466 | -0.02(-0.21%) |
Feb 22, 2024 | 9.725 | 9.794 | 9.459 | 9.518 | 30,107,978 | -0.62(-6.12%) |
Feb 21, 2024 | 10.25 | 10.35 | 10.12 | 10.14 | 22,167,942 | -0.02(-0.19%) |
Feb 20, 2024 | 10.10 | 10.29 | 10.05 | 10.16 | 32,499,294 | +0.19(+1.88%) |
Feb 16, 2024 | 9.853 | 10.02 | 9.784 | 9.972 | 36,502,544 | +0.14(+1.40%) |
Feb 15, 2024 | 9.972 | 10.02 | 9.814 | 9.834 | 26,248,926 | -0.17(-1.68%) |
Feb 14, 2024 | 10.11 | 10.28 | 9.981 | 10.00 | 32,134,560 | -0.28(-2.68%) |
Feb 13, 2024 | 10.26 | 10.48 | 10.18 | 10.28 | 38,875,568 | +0.40(+4.09%) |
Feb 12, 2024 | 9.863 | 9.913 | 9.725 | 9.873 | 22,078,844 | +0.02(+0.20%) |
Feb 09, 2024 | 9.991 | 10.02 | 9.824 | 9.853 | 22,674,084 | -0.16(-1.57%) |
Feb 08, 2024 | 10.04 | 10.09 | 9.991 | 10.01 | 17,370,600 | -0.01(-0.10%) |
Feb 07, 2024 | 10.13 | 10.19 | 9.991 | 10.02 | 23,095,736 | -0.25(-2.40%) |
Feb 06, 2024 | 10.30 | 10.40 | 10.25 | 10.27 | 20,548,292 | -0.08(-0.76%) |
Feb 05, 2024 | 10.28 | 10.50 | 10.25 | 10.35 | 26,089,234 | +0.12(+1.16%) |
Feb 02, 2024 | 10.54 | 10.56 | 10.13 | 10.23 | 38,714,788 | -0.33(-3.17%) |
Feb 01, 2024 | 10.87 | 10.93 | 10.56 | 10.56 | 32,298,356 | -0.40(-3.68%) |
Jan 31, 2024 | 10.61 | 10.97 | 10.58 | 10.97 | 38,358,832 | +0.51(+4.90%) |
Jan 30, 2024 | 10.46 | 10.51 | 10.41 | 10.45 | 17,355,600 | +0.03(+0.28%) |
Jan 29, 2024 | 10.67 | 10.70 | 10.42 | 10.42 | 23,461,998 | -0.25(-2.31%) |
Jan 26, 2024 | 10.66 | 10.73 | 10.56 | 10.67 | 19,835,570 | +0.04(+0.37%) |
Jan 25, 2024 | 10.66 | 10.80 | 10.61 | 10.63 | 23,577,922 | -0.15(-1.37%) |
Jan 24, 2024 | 10.62 | 10.81 | 10.56 | 10.78 | 29,013,590 | -0.05(-0.46%) |
Jan 23, 2024 | 10.87 | 10.95 | 10.80 | 10.83 | 20,113,680 | -0.06(-0.54%) |
Jan 22, 2024 | 10.86 | 10.95 | 10.78 | 10.89 | 26,769,402 | -0.09(-0.81%) |
Jan 19, 2024 | 11.30 | 11.36 | 10.95 | 10.98 | 35,418,516 | -0.42(-3.72%) |
Jan 18, 2024 | 11.57 | 11.69 | 11.35 | 11.40 | 29,781,218 | -0.28(-2.36%) |
Jan 17, 2024 | 11.72 | 11.85 | 11.64 | 11.68 | 28,936,196 | +0.21(+1.80%) |
Jan 16, 2024 | 11.46 | 11.62 | 11.36 | 11.47 | 31,436,124 | +0.12(+1.04%) |
Jan 12, 2024 | 11.26 | 11.46 | 11.21 | 11.35 | 23,551,078 | -0.01(-0.09%) |
Jan 11, 2024 | 11.27 | 11.66 | 11.23 | 11.36 | 33,811,464 | +0.04(+0.35%) |
Jan 10, 2024 | 11.50 | 11.52 | 11.25 | 11.32 | 21,348,290 | -0.19(-1.63%) |
Jan 09, 2024 | 11.65 | 11.70 | 11.44 | 11.51 | 19,074,218 | +0.05(+0.43%) |
Jan 08, 2024 | 11.92 | 11.93 | 11.45 | 11.46 | 23,922,968 | -0.50(-4.20%) |
Jan 05, 2024 | 11.99 | 12.08 | 11.76 | 11.96 | 34,289,392 | -0.03(-0.25%) |
Jan 04, 2024 | 11.93 | 12.02 | 11.72 | 11.99 | 23,184,966 | +0.13(+1.08%) |
Jan 03, 2024 | 11.76 | 11.91 | 11.69 | 11.86 | 31,053,934 | +0.29(+2.47%) |
Jan 02, 2024 | 11.62 | 11.74 | 11.50 | 11.58 | 21,097,398 | +0.20(+1.73%) |
Dec 29, 2023 | 11.30 | 11.52 | 11.26 | 11.38 | 33,603,240 | +0.11(+0.96%) |
Dec 28, 2023 | 11.26 | 11.30 | 11.21 | 11.27 | 16,908,544 | +0.02(+0.18%) |
Dec 27, 2023 | 11.33 | 11.38 | 11.25 | 11.25 | 22,528,594 | -0.07(-0.61%) |
Dec 26, 2023 | 11.42 | 11.44 | 11.25 | 11.32 | 9,294,659 | -0.13(-1.12%) |
Dec 22, 2023 | 11.43 | 11.60 | 11.33 | 11.45 | 25,285,792 | -0.06(-0.51%) |
Dec 21, 2023 | 11.62 | 11.81 | 11.49 | 11.51 | 23,817,852 | -0.33(-2.79%) |
Dec 20, 2023 | 11.43 | 11.86 | 11.28 | 11.84 | 31,253,436 | +0.48(+4.21%) |
Dec 19, 2023 | 11.53 | 11.53 | 11.35 | 11.36 | 17,367,394 | -0.19(-1.61%) |
Dec 18, 2023 | 11.64 | 11.64 | 11.48 | 11.55 | 13,942,063 | -0.20(-1.66%) |
Dec 15, 2023 | 11.74 | 11.82 | 11.66 | 11.74 | 24,279,674 | +0.06(+0.50%) |
Dec 14, 2023 | 11.65 | 11.89 | 11.56 | 11.68 | 25,030,460 | -0.09(-0.75%) |
Dec 13, 2023 | 12.26 | 12.29 | 11.75 | 11.77 | 23,406,904 | -0.52(-4.21%) |
Dec 12, 2023 | 12.48 | 12.56 | 12.28 | 12.29 | 14,749,959 | -0.16(-1.26%) |
Dec 11, 2023 | 12.64 | 12.65 | 12.43 | 12.45 | 14,044,915 | -0.16(-1.24%) |
Dec 08, 2023 | 12.82 | 12.83 | 12.54 | 12.60 | 29,996,404 | -0.14(-1.07%) |
Dec 07, 2023 | 12.87 | 12.90 | 12.68 | 12.74 | 19,674,414 | -0.27(-2.10%) |
Dec 06, 2023 | 12.69 | 13.05 | 12.67 | 13.01 | 19,062,336 | +0.16(+1.22%) |
Dec 05, 2023 | 12.98 | 13.00 | 12.77 | 12.86 | 19,470,058 | +0.01(+0.08%) |
Dec 04, 2023 | 12.93 | 13.04 | 12.82 | 12.85 | 19,294,318 | +0.20(+1.54%) |
Dec 01, 2023 | 12.92 | 12.97 | 12.59 | 12.65 | 29,294,812 | -0.21(-1.60%) |
Nov 30, 2023 | 12.94 | 13.12 | 12.83 | 12.86 | 20,816,080 | -0.13(-0.98%) |
Nov 29, 2023 | 12.78 | 13.02 | 12.67 | 12.98 | 22,949,124 | +0.02(+0.15%) |
Nov 28, 2023 | 13.03 | 13.08 | 12.84 | 12.96 | 18,159,698 | -0.01(-0.08%) |
Nov 27, 2023 | 12.97 | 13.02 | 12.89 | 12.97 | 13,502,834 | +0.05(+0.38%) |
Nov 24, 2023 | 12.94 | 12.96 | 12.89 | 12.92 | 8,108,268 | +0.00(+0.00%) |
Nov 22, 2023 | 12.92 | 13.02 | 12.80 | 12.92 | 25,253,060 | -0.12(-0.90%) |
Nov 21, 2023 | 13.05 | 13.16 | 13.02 | 13.04 | 18,695,362 | +0.08(+0.60%) |
Nov 20, 2023 | 13.29 | 13.30 | 12.88 | 12.96 | 16,917,224 | -0.29(-2.21%) |
Nov 17, 2023 | 13.30 | 13.39 | 13.21 | 13.26 | 17,809,844 | -0.05(-0.37%) |
Nov 16, 2023 | 13.39 | 13.50 | 13.28 | 13.30 | 27,884,522 | -0.03(-0.22%) |
Nov 15, 2023 | 13.30 | 13.41 | 13.18 | 13.33 | 22,851,122 | -0.08(-0.58%) |
Nov 14, 2023 | 13.65 | 13.67 | 13.28 | 13.41 | 28,211,706 | -0.82(-5.76%) |
Nov 13, 2023 | 14.33 | 14.40 | 14.12 | 14.23 | 19,418,658 | +0.06(+0.41%) |
Nov 10, 2023 | 14.66 | 14.82 | 14.14 | 14.17 | 27,732,326 | -0.68(-4.60%) |
Nov 09, 2023 | 14.42 | 14.92 | 14.41 | 14.86 | 26,468,178 | +0.35(+2.42%) |
Nov 08, 2023 | 14.49 | 14.75 | 14.42 | 14.51 | 24,602,920 | -0.04(-0.27%) |
Nov 07, 2023 | 14.66 | 14.77 | 14.47 | 14.55 | 22,001,352 | -0.12(-0.80%) |
Nov 06, 2023 | 14.66 | 14.86 | 14.59 | 14.66 | 21,937,516 | -0.09(-0.60%) |
Nov 03, 2023 | 14.91 | 14.93 | 14.57 | 14.75 | 30,949,180 | -0.40(-2.64%) |
Nov 02, 2023 | 15.61 | 15.62 | 15.12 | 15.15 | 30,635,812 | -0.89(-5.54%) |
Nov 01, 2023 | 16.44 | 16.53 | 15.94 | 16.04 | 32,001,836 | -0.51(-3.07%) |
Oct 31, 2023 | 16.80 | 17.05 | 16.53 | 16.55 | 19,091,758 | -0.31(-1.85%) |
Oct 30, 2023 | 17.12 | 17.31 | 16.73 | 16.86 | 31,509,262 | -0.62(-3.52%) |
Oct 27, 2023 | 17.05 | 17.67 | 17.00 | 17.48 | 28,517,010 | +0.22(+1.30%) |
Oct 26, 2023 | 16.77 | 17.36 | 16.67 | 17.25 | 30,685,216 | +0.65(+3.94%) |
Oct 25, 2023 | 16.12 | 16.68 | 16.12 | 16.60 | 28,052,660 | +0.67(+4.23%) |
Oct 24, 2023 | 16.03 | 16.26 | 15.79 | 15.92 | 23,690,378 | -0.37(-2.28%) |
Oct 23, 2023 | 16.38 | 16.59 | 15.82 | 16.29 | 32,746,860 | +0.12(+0.72%) |
Oct 20, 2023 | 15.68 | 16.20 | 15.61 | 16.18 | 33,080,134 | +0.59(+3.76%) |
Oct 19, 2023 | 15.12 | 15.68 | 14.92 | 15.59 | 33,619,828 | +0.43(+2.83%) |
Oct 18, 2023 | 14.79 | 15.29 | 14.67 | 15.16 | 24,671,460 | +0.59(+4.02%) |
Oct 17, 2023 | 14.91 | 14.95 | 14.37 | 14.57 | 23,637,858 | +0.00(+0.00%) |
Oct 16, 2023 | 14.82 | 14.84 | 14.46 | 14.57 | 22,294,372 | -0.47(-3.12%) |
Oct 13, 2023 | 14.67 | 15.21 | 14.54 | 15.04 | 29,527,752 | +0.24(+1.65%) |
Oct 12, 2023 | 14.47 | 15.05 | 14.44 | 14.80 | 29,128,008 | +0.27(+1.88%) |
Oct 11, 2023 | 14.57 | 14.84 | 14.49 | 14.53 | 20,803,572 | -0.19(-1.26%) |
Oct 10, 2023 | 14.86 | 14.91 | 14.42 | 14.71 | 24,503,496 | -0.21(-1.38%) |
Oct 09, 2023 | 15.42 | 15.48 | 14.86 | 14.92 | 22,913,482 | -0.30(-1.99%) |
Oct 06, 2023 | 16.04 | 16.21 | 15.03 | 15.22 | 38,009,512 | -0.54(-3.41%) |
Oct 05, 2023 | 15.78 | 16.12 | 15.66 | 15.76 | 19,972,044 | +0.06(+0.37%) |
Oct 04, 2023 | 16.02 | 16.19 | 15.62 | 15.70 | 24,999,882 | -0.34(-2.13%) |
Oct 03, 2023 | 15.70 | 16.21 | 15.51 | 16.04 | 27,410,340 | +0.62(+3.99%) |
Oct 02, 2023 | 15.50 | 15.74 | 15.29 | 15.42 | 27,772,250 | +0.01(+0.06%) |
Sep 29, 2023 | 14.95 | 15.57 | 14.94 | 15.41 | 30,352,694 | +0.15(+0.96%) |
Sep 28, 2023 | 15.61 | 15.68 | 15.08 | 15.27 | 24,852,394 | -0.26(-1.70%) |
Sep 27, 2023 | 15.41 | 15.93 | 15.34 | 15.53 | 31,450,088 | +0.01(+0.06%) |
Sep 26, 2023 | 15.20 | 15.62 | 15.13 | 15.52 | 23,122,758 | +0.64(+4.33%) |
Sep 25, 2023 | 15.19 | 15.10 | 14.87 | 14.88 | 23,853,082 | -0.18(-1.17%) |
Sep 22, 2023 | 14.84 | 15.09 | 14.66 | 15.05 | 23,403,360 | +0.13(+0.85%) |
Sep 21, 2023 | 14.53 | 14.95 | 14.49 | 14.93 | 27,230,162 | +0.72(+5.09%) |
Sep 20, 2023 | 13.71 | 14.23 | 13.67 | 14.20 | 19,488,000 | +0.39(+2.83%) |
Sep 19, 2023 | 13.83 | 14.09 | 13.76 | 13.81 | 19,595,982 | +0.10(+0.70%) |
Sep 18, 2023 | 13.79 | 13.82 | 13.60 | 13.72 | 14,111,021 | -0.02(-0.14%) |
Sep 15, 2023 | 13.41 | 13.77 | 13.39 | 13.74 | 26,501,750 | +0.47(+3.57%) |
Sep 14, 2023 | 13.37 | 13.49 | 13.19 | 13.26 | 20,570,020 | -0.33(-2.42%) |
Sep 13, 2023 | 13.62 | 13.72 | 13.48 | 13.59 | 17,648,906 | -0.03(-0.21%) |
Sep 12, 2023 | 13.54 | 13.68 | 13.40 | 13.62 | 15,147,730 | +0.22(+1.66%) |
Sep 11, 2023 | 13.42 | 13.58 | 13.37 | 13.40 | 12,688,844 | -0.25(-1.84%) |
Sep 08, 2023 | 13.73 | 13.75 | 13.51 | 13.65 | 17,004,982 | -0.06(-0.42%) |
Sep 07, 2023 | 13.87 | 13.90 | 13.65 | 13.71 | 18,822,612 | +0.14(+1.07%) |
Sep 06, 2023 | 13.38 | 13.78 | 13.36 | 13.56 | 23,571,060 | +0.27(+2.04%) |
Sep 05, 2023 | 13.17 | 13.30 | 13.13 | 13.29 | 16,549,141 | +0.19(+1.47%) |
Sep 01, 2023 | 12.93 | 13.24 | 12.90 | 13.10 | 22,857,032 | -0.08(-0.59%) |
Aug 31, 2023 | 13.06 | 13.19 | 12.95 | 13.18 | 16,937,478 | +0.10(+0.74%) |
Aug 30, 2023 | 13.21 | 13.29 | 13.03 | 13.08 | 18,484,372 | -0.15(-1.17%) |
Aug 29, 2023 | 13.86 | 13.87 | 13.22 | 13.23 | 23,095,534 | -0.62(-4.46%) |
Aug 28, 2023 | 13.90 | 14.03 | 13.77 | 13.85 | 17,466,962 | -0.25(-1.78%) |
Aug 25, 2023 | 14.23 | 14.60 | 13.97 | 14.10 | 28,639,734 | -0.28(-1.95%) |
Aug 24, 2023 | 13.66 | 14.40 | 13.61 | 14.38 | 22,457,082 | +0.57(+4.13%) |
Aug 23, 2023 | 14.18 | 14.19 | 13.74 | 13.81 | 20,671,778 | -0.47(-3.31%) |
Aug 22, 2023 | 13.98 | 14.33 | 13.97 | 14.29 | 20,028,654 | +0.14(+0.96%) |
Aug 21, 2023 | 14.32 | 14.55 | 14.07 | 14.15 | 18,592,928 | -0.28(-1.94%) |
Aug 18, 2023 | 14.73 | 14.77 | 14.31 | 14.43 | 27,780,942 | +0.00(+0.00%) |
Aug 17, 2023 | 13.97 | 14.48 | 13.93 | 14.43 | 26,501,030 | +0.36(+2.54%) |
Aug 16, 2023 | 13.81 | 14.09 | 13.66 | 14.07 | 21,757,634 | +0.32(+2.32%) |
Aug 15, 2023 | 13.47 | 13.82 | 13.44 | 13.76 | 20,517,876 | +0.45(+3.41%) |
Aug 14, 2023 | 13.62 | 13.64 | 13.29 | 13.30 | 20,402,594 | -0.21(-1.57%) |
Aug 11, 2023 | 13.67 | 13.73 | 13.42 | 13.51 | 24,780,652 | +0.05(+0.36%) |
Aug 10, 2023 | 13.27 | 13.59 | 12.95 | 13.47 | 26,909,152 | -0.01(-0.07%) |
Aug 09, 2023 | 13.18 | 13.54 | 13.17 | 13.48 | 20,660,040 | +0.28(+2.12%) |
Aug 08, 2023 | 13.27 | 13.50 | 13.16 | 13.20 | 22,126,480 | +0.17(+1.34%) |
Aug 07, 2023 | 13.20 | 13.27 | 13.01 | 13.02 | 18,978,462 | -0.35(-2.60%) |
Aug 04, 2023 | 13.03 | 13.42 | 12.83 | 13.37 | 29,032,922 | +0.20(+1.54%) |
Aug 03, 2023 | 13.24 | 13.31 | 13.00 | 13.17 | 25,572,672 | +0.14(+1.04%) |
Aug 02, 2023 | 12.80 | 13.11 | 12.76 | 13.03 | 30,374,950 | +0.50(+4.01%) |
Aug 01, 2023 | 12.54 | 12.60 | 12.45 | 12.53 | 14,390,317 | +0.12(+0.93%) |
Jul 31, 2023 | 12.43 | 12.55 | 12.37 | 12.41 | 18,088,014 | -0.07(-0.54%) |
Jul 28, 2023 | 12.57 | 12.63 | 12.39 | 12.48 | 20,312,654 | -0.35(-2.71%) |
Jul 27, 2023 | 12.31 | 12.91 | 12.26 | 12.83 | 26,004,272 | +0.26(+2.08%) |
Jul 26, 2023 | 12.65 | 12.74 | 12.44 | 12.57 | 20,868,234 | -0.01(-0.08%) |
Jul 25, 2023 | 12.70 | 12.70 | 12.46 | 12.58 | 17,287,334 | -0.09(-0.69%) |
Jul 24, 2023 | 12.73 | 12.79 | 12.59 | 12.66 | 15,988,774 | -0.16(-1.28%) |
Jul 21, 2023 | 12.66 | 12.83 | 12.65 | 12.83 | 16,360,977 | +0.01(+0.08%) |
Jul 20, 2023 | 12.65 | 12.88 | 12.57 | 12.82 | 42,327,368 | +0.25(+2.00%) |
Jul 19, 2023 | 12.57 | 12.62 | 12.44 | 12.57 | 23,505,978 | -0.07(-0.54%) |
Jul 18, 2023 | 12.94 | 12.98 | 12.57 | 12.63 | 19,986,360 | -0.28(-2.17%) |
Jul 17, 2023 | 13.06 | 13.07 | 12.81 | 12.91 | 13,535,714 | -0.12(-0.89%) |
Jul 14, 2023 | 12.94 | 13.11 | 12.86 | 13.03 | 22,231,392 | +0.02(+0.15%) |
Jul 13, 2023 | 13.15 | 13.19 | 12.92 | 13.01 | 24,717,278 | -0.29(-2.18%) |
Jul 12, 2023 | 13.27 | 13.41 | 13.17 | 13.30 | 24,109,560 | -0.33(-2.41%) |
Jul 11, 2023 | 13.81 | 13.92 | 13.58 | 13.63 | 13,452,640 | -0.26(-1.88%) |
Jul 10, 2023 | 14.04 | 14.09 | 13.87 | 13.89 | 16,958,344 | -0.10(-0.69%) |
Jul 07, 2023 | 13.99 | 14.01 | 13.60 | 13.99 | 17,560,802 | +0.13(+0.91%) |
Jul 06, 2023 | 13.89 | 14.11 | 13.82 | 13.86 | 28,658,542 | +0.33(+2.43%) |
Jul 05, 2023 | 13.65 | 13.65 | 13.47 | 13.53 | 15,519,520 | +0.08(+0.57%) |
Jul 03, 2023 | 13.54 | 13.57 | 13.45 | 13.46 | 7,390,248 | -0.05(-0.36%) |
Jun 30, 2023 | 13.68 | 13.72 | 13.41 | 13.50 | 25,517,884 | -0.48(-3.45%) |
Jun 29, 2023 | 14.19 | 14.23 | 13.97 | 13.99 | 24,005,514 | -0.14(-0.96%) |
Jun 28, 2023 | 14.27 | 14.33 | 14.04 | 14.12 | 19,572,226 | -0.04(-0.27%) |
Jun 27, 2023 | 14.53 | 14.59 | 14.08 | 14.16 | 16,463,503 | -0.48(-3.30%) |
Jun 26, 2023 | 14.51 | 14.65 | 14.31 | 14.64 | 18,317,334 | +0.21(+1.47%) |
Jun 23, 2023 | 14.47 | 14.52 | 14.26 | 14.43 | 18,161,094 | +0.32(+2.26%) |
Jun 22, 2023 | 14.36 | 14.39 | 14.10 | 14.11 | 23,893,528 | -0.13(-0.88%) |
Jun 21, 2023 | 14.13 | 14.31 | 14.05 | 14.24 | 21,777,646 | +0.23(+1.64%) |
Jun 20, 2023 | 14.00 | 14.23 | 13.91 | 14.01 | 23,595,734 | +0.21(+1.52%) |
Jun 16, 2023 | 13.46 | 13.85 | 13.45 | 13.80 | 22,373,738 | +0.14(+1.05%) |
Jun 15, 2023 | 14.25 | 13.52 | 13.65 | 41,500,784 | -2.99(-17.97%) | |
May 08, 2023 | 16.64 | 16.83 | 16.59 | 16.65 | 16,285,736 | -0.01(-0.06%) |
May 05, 2023 | 17.13 | 17.18 | 16.51 | 16.66 | 31,539,196 | -0.95(-5.37%) |
May 04, 2023 | 17.39 | 17.79 | 17.35 | 17.60 | 46,254,680 | +0.36(+2.11%) |
May 03, 2023 | 16.84 | 17.26 | 16.51 | 17.24 | 32,402,482 | +0.37(+2.21%) |
May 02, 2023 | 16.43 | 17.24 | 16.41 | 16.87 | 31,579,818 | +0.54(+3.34%) |