Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 15.93 | 16.16 | 15.93 | 16.05 | 1,378,868 | +0.27(+1.71%) |
May 23, 2024 | 16.03 | 16.11 | 15.69 | 15.78 | 2,559,832 | -0.35(-2.17%) |
May 22, 2024 | 16.54 | 16.59 | 15.94 | 16.13 | 2,563,533 | -0.43(-2.60%) |
May 21, 2024 | 16.60 | 16.86 | 16.41 | 16.56 | 2,306,597 | -0.24(-1.43%) |
May 20, 2024 | 16.75 | 16.98 | 16.48 | 16.80 | 2,492,751 | +0.48(+2.94%) |
May 17, 2024 | 16.07 | 16.36 | 15.97 | 16.32 | 3,643,208 | +0.53(+3.36%) |
May 16, 2024 | 16.71 | 16.75 | 15.77 | 15.79 | 5,927,769 | -1.12(-6.62%) |
May 15, 2024 | 16.91 | 17.11 | 16.56 | 16.91 | 1,805,050 | +0.11(+0.65%) |
May 14, 2024 | 16.70 | 16.90 | 16.59 | 16.80 | 1,694,084 | +0.05(+0.30%) |
May 13, 2024 | 16.88 | 17.05 | 16.56 | 16.75 | 1,214,506 | -0.19(-1.12%) |
May 10, 2024 | 17.00 | 17.31 | 16.82 | 16.94 | 3,124,691 | +0.48(+2.92%) |
May 09, 2024 | 16.28 | 16.55 | 16.20 | 16.46 | 1,765,882 | +0.41(+2.55%) |
May 08, 2024 | 15.57 | 16.10 | 15.54 | 16.05 | 2,475,083 | +0.15(+0.94%) |
May 07, 2024 | 15.69 | 16.00 | 15.47 | 15.90 | 3,475,678 | -0.66(-3.99%) |
May 06, 2024 | 16.87 | 16.92 | 16.49 | 16.56 | 1,860,938 | +0.11(+0.67%) |
May 03, 2024 | 16.52 | 16.59 | 16.15 | 16.45 | 2,118,096 | +0.07(+0.43%) |
May 02, 2024 | 16.20 | 16.46 | 16.16 | 16.38 | 2,468,392 | -0.01(-0.06%) |
May 01, 2024 | 16.36 | 16.82 | 16.22 | 16.39 | 2,336,457 | +0.22(+1.36%) |
Apr 30, 2024 | 16.87 | 17.09 | 16.16 | 16.17 | 4,658,167 | -1.72(-9.61%) |
Apr 29, 2024 | 17.76 | 18.11 | 17.60 | 17.89 | 2,064,483 | +0.36(+2.05%) |
Apr 26, 2024 | 17.61 | 17.82 | 17.37 | 17.53 | 3,279,855 | +0.13(+0.75%) |
Apr 25, 2024 | 16.90 | 17.50 | 16.69 | 17.40 | 2,863,014 | +0.44(+2.59%) |
Apr 24, 2024 | 16.72 | 17.00 | 16.69 | 16.96 | 2,571,715 | +0.07(+0.41%) |
Apr 23, 2024 | 16.34 | 16.91 | 16.31 | 16.89 | 2,715,832 | +0.23(+1.38%) |
Apr 22, 2024 | 16.72 | 16.97 | 16.51 | 16.66 | 4,813,459 | -0.99(-5.61%) |
Apr 19, 2024 | 17.79 | 17.93 | 17.61 | 17.65 | 5,172,223 | -0.12(-0.68%) |
Apr 18, 2024 | 17.93 | 17.99 | 17.46 | 17.77 | 2,251,211 | +0.03(+0.17%) |
Apr 17, 2024 | 17.74 | 18.02 | 17.45 | 17.74 | 3,997,667 | +0.30(+1.72%) |
Apr 16, 2024 | 17.58 | 17.64 | 17.25 | 17.44 | 5,495,405 | -0.16(-0.91%) |
Apr 15, 2024 | 18.38 | 18.38 | 17.50 | 17.60 | 5,077,043 | -0.56(-3.08%) |
Apr 12, 2024 | 18.90 | 18.96 | 18.00 | 18.16 | 9,960,603 | -0.03(-0.16%) |
Apr 11, 2024 | 17.59 | 18.29 | 17.52 | 18.19 | 5,611,978 | +0.91(+5.27%) |
Apr 10, 2024 | 17.13 | 17.60 | 17.04 | 17.28 | 7,098,526 | -0.78(-4.32%) |
Apr 09, 2024 | 17.97 | 18.07 | 17.70 | 18.06 | 5,146,830 | +0.66(+3.79%) |
Apr 08, 2024 | 17.58 | 17.66 | 17.22 | 17.40 | 5,585,914 | +0.00(+0.00%) |
Apr 05, 2024 | 16.94 | 17.44 | 16.76 | 17.40 | 5,208,672 | +0.72(+4.32%) |
Apr 04, 2024 | 16.94 | 17.25 | 16.61 | 16.68 | 7,006,965 | -0.08(-0.48%) |
Apr 03, 2024 | 16.53 | 16.82 | 16.24 | 16.76 | 6,628,383 | +0.60(+3.71%) |
Apr 02, 2024 | 16.36 | 16.50 | 16.00 | 16.16 | 5,511,363 | +0.21(+1.32%) |
Apr 01, 2024 | 16.50 | 16.61 | 15.85 | 15.95 | 3,664,174 | +0.06(+0.38%) |
Mar 28, 2024 | 16.04 | 15.84 | 15.83 | 15.89 | 4,043,816 | +0.28(+1.79%) |
Mar 27, 2024 | 15.51 | 15.74 | 15.41 | 15.61 | 3,029,741 | +0.19(+1.23%) |
Mar 26, 2024 | 15.63 | 15.63 | 15.28 | 15.42 | 2,743,003 | +0.27(+1.78%) |
Mar 25, 2024 | 15.37 | 15.66 | 15.15 | 15.15 | 2,099,925 | +0.03(+0.20%) |
Mar 22, 2024 | 15.03 | 15.28 | 14.92 | 15.12 | 2,110,592 | -0.08(-0.53%) |
Mar 21, 2024 | 15.34 | 15.78 | 15.14 | 15.20 | 4,226,206 | +0.06(+0.40%) |
Mar 20, 2024 | 14.31 | 15.34 | 14.26 | 15.14 | 3,604,664 | +0.91(+6.39%) |
Mar 19, 2024 | 14.25 | 14.36 | 14.00 | 14.23 | 3,008,361 | -0.18(-1.25%) |
Mar 18, 2024 | 14.33 | 14.53 | 14.21 | 14.41 | 3,613,599 | -0.27(-1.84%) |
Mar 15, 2024 | 14.76 | 14.89 | 14.55 | 14.68 | 7,268,450 | -0.11(-0.74%) |
Mar 14, 2024 | 14.93 | 15.07 | 14.58 | 14.79 | 3,503,439 | -0.46(-3.01%) |
Mar 13, 2024 | 14.95 | 15.47 | 14.93 | 15.25 | 4,000,164 | +0.49(+3.34%) |
Mar 12, 2024 | 14.68 | 14.94 | 14.50 | 14.76 | 6,542,523 | -0.81(-5.19%) |
Mar 11, 2024 | 14.95 | 15.74 | 14.87 | 15.56 | 4,979,228 | +0.51(+3.40%) |
Mar 08, 2024 | 15.21 | 15.31 | 15.01 | 15.05 | 4,897,444 | -0.16(-1.04%) |
Mar 07, 2024 | 14.99 | 15.26 | 14.88 | 15.21 | 3,898,963 | +0.34(+2.32%) |
Mar 06, 2024 | 14.65 | 15.07 | 14.65 | 14.86 | 3,387,809 | +0.34(+2.31%) |
Mar 05, 2024 | 14.76 | 14.94 | 14.42 | 14.53 | 5,010,719 | +0.34(+2.36%) |
Mar 04, 2024 | 13.71 | 14.22 | 13.59 | 14.19 | 5,492,820 | +0.56(+4.12%) |
Mar 01, 2024 | 13.06 | 13.63 | 12.89 | 13.63 | 5,205,886 | +0.78(+6.06%) |
Feb 29, 2024 | 12.78 | 12.95 | 12.64 | 12.85 | 3,366,925 | +0.59(+4.82%) |
Feb 28, 2024 | 12.21 | 12.31 | 12.16 | 12.26 | 2,206,072 | +0.03(+0.24%) |
Feb 27, 2024 | 12.39 | 12.48 | 12.20 | 12.23 | 3,080,007 | -0.14(-1.12%) |
Feb 26, 2024 | 12.22 | 12.38 | 12.10 | 12.37 | 3,445,935 | -0.36(-2.86%) |
Feb 23, 2024 | 12.34 | 12.81 | 12.34 | 12.74 | 6,714,658 | +0.19(+1.49%) |
Feb 22, 2024 | 12.35 | 12.86 | 12.22 | 12.55 | 8,916,321 | -0.78(-5.84%) |
Feb 21, 2024 | 13.36 | 13.36 | 13.13 | 13.33 | 2,125,832 | -0.10(-0.73%) |
Feb 20, 2024 | 13.74 | 13.76 | 13.28 | 13.43 | 2,513,769 | +0.05(+0.37%) |
Feb 16, 2024 | 13.24 | 13.56 | 13.14 | 13.38 | 2,450,388 | +0.11(+0.82%) |
Feb 15, 2024 | 13.10 | 13.56 | 13.08 | 13.27 | 2,891,071 | +0.37(+2.91%) |
Feb 14, 2024 | 12.72 | 12.99 | 12.65 | 12.89 | 3,218,107 | +0.03(+0.23%) |
Feb 13, 2024 | 13.12 | 13.12 | 12.78 | 12.86 | 3,494,183 | -0.64(-4.74%) |
Feb 12, 2024 | 13.32 | 13.65 | 13.29 | 13.50 | 3,506,699 | +0.22(+1.63%) |
Feb 09, 2024 | 13.41 | 13.42 | 13.09 | 13.29 | 3,284,755 | -0.27(-1.96%) |
Feb 08, 2024 | 13.73 | 13.81 | 13.54 | 13.55 | 4,127,109 | -0.34(-2.41%) |
Feb 07, 2024 | 14.06 | 14.18 | 13.85 | 13.89 | 3,656,407 | -0.16(-1.12%) |
Feb 06, 2024 | 14.07 | 14.14 | 13.90 | 14.05 | 2,455,391 | +0.07(+0.49%) |
Feb 05, 2024 | 13.95 | 14.04 | 13.80 | 13.98 | 3,383,262 | -0.35(-2.41%) |
Feb 02, 2024 | 14.55 | 14.72 | 14.03 | 14.32 | 8,126,010 | -1.26(-8.10%) |
Feb 01, 2024 | 14.68 | 15.67 | 14.68 | 15.58 | 8,150,276 | +1.00(+6.82%) |
Jan 31, 2024 | 14.49 | 14.83 | 14.47 | 14.59 | 6,130,819 | +0.15(+1.02%) |
Jan 30, 2024 | 14.27 | 14.49 | 14.22 | 14.44 | 5,845,318 | +0.25(+1.74%) |
Jan 29, 2024 | 14.12 | 14.20 | 13.88 | 14.19 | 5,793,030 | +0.37(+2.71%) |
Jan 26, 2024 | 13.88 | 14.12 | 13.77 | 13.82 | 4,495,840 | +0.38(+2.86%) |
Jan 25, 2024 | 13.45 | 13.65 | 13.33 | 13.43 | 2,822,389 | +0.18(+1.34%) |
Jan 24, 2024 | 13.82 | 13.82 | 12.91 | 13.26 | 9,058,797 | +0.14(+1.05%) |
Jan 23, 2024 | 12.90 | 13.13 | 12.77 | 13.12 | 5,491,077 | +0.64(+5.13%) |
Jan 22, 2024 | 12.25 | 12.54 | 12.25 | 12.48 | 2,583,722 | +0.01(+0.08%) |
Jan 19, 2024 | 12.36 | 12.48 | 12.15 | 12.47 | 5,054,524 | +0.17(+1.36%) |
Jan 18, 2024 | 12.49 | 12.52 | 12.14 | 12.30 | 3,140,470 | -0.02(-0.16%) |
Jan 17, 2024 | 12.48 | 12.49 | 12.25 | 12.32 | 3,147,273 | -0.19(-1.50%) |
Jan 16, 2024 | 12.80 | 12.84 | 12.45 | 12.51 | 4,776,759 | -0.55(-4.23%) |
Jan 12, 2024 | 12.95 | 13.16 | 12.84 | 13.06 | 7,537,663 | +0.75(+6.08%) |
Jan 11, 2024 | 12.20 | 12.42 | 12.14 | 12.31 | 6,536,368 | +0.12(+0.97%) |
Jan 10, 2024 | 12.11 | 12.27 | 12.05 | 12.19 | 4,039,481 | -0.01(-0.08%) |
Jan 09, 2024 | 12.17 | 12.23 | 12.02 | 12.20 | 6,341,282 | -0.22(-1.75%) |
Jan 08, 2024 | 12.41 | 12.52 | 12.24 | 12.42 | 4,250,566 | -0.18(-1.41%) |
Jan 05, 2024 | 12.62 | 12.90 | 12.50 | 12.60 | 4,816,573 | -0.33(-2.52%) |
Jan 04, 2024 | 13.14 | 13.18 | 12.85 | 12.92 | 5,065,707 | -0.25(-1.87%) |
Jan 03, 2024 | 13.33 | 13.43 | 13.07 | 13.17 | 7,060,553 | -0.69(-4.98%) |
Jan 02, 2024 | 14.28 | 14.34 | 13.81 | 13.86 | 5,603,878 | -0.39(-2.77%) |
Dec 29, 2023 | 14.46 | 14.48 | 14.04 | 14.25 | 5,169,029 | +0.05(+0.35%) |
Dec 28, 2023 | 15.67 | 15.72 | 14.14 | 14.20 | 11,919,458 | -1.71(-10.72%) |
Dec 27, 2023 | 16.04 | 16.21 | 15.85 | 15.91 | 3,243,978 | +0.28(+1.77%) |
Dec 26, 2023 | 15.66 | 15.76 | 15.52 | 15.63 | 1,563,500 | -0.01(-0.06%) |
Dec 22, 2023 | 16.27 | 16.34 | 15.63 | 15.64 | 3,672,507 | -0.13(-0.81%) |
Dec 21, 2023 | 16.00 | 16.10 | 15.71 | 15.77 | 3,732,237 | +0.21(+1.33%) |
Dec 20, 2023 | 16.03 | 16.18 | 15.56 | 15.56 | 3,669,674 | -0.49(-3.07%) |
Dec 19, 2023 | 15.84 | 16.38 | 15.80 | 16.06 | 4,100,789 | +0.29(+1.81%) |
Dec 18, 2023 | 15.83 | 15.88 | 15.54 | 15.77 | 3,218,675 | -0.05(-0.31%) |
Dec 15, 2023 | 15.85 | 15.97 | 15.67 | 15.82 | 11,222,811 | -0.27(-1.65%) |
Dec 14, 2023 | 16.12 | 16.49 | 15.75 | 16.09 | 10,787,801 | +1.54(+10.57%) |
Dec 13, 2023 | 13.67 | 14.56 | 13.64 | 14.55 | 5,473,501 | +0.69(+4.98%) |
Dec 12, 2023 | 14.04 | 14.04 | 13.70 | 13.86 | 3,589,409 | -0.03(-0.21%) |
Dec 11, 2023 | 13.72 | 13.96 | 13.62 | 13.89 | 2,915,645 | +0.00(+0.00%) |
Dec 08, 2023 | 13.85 | 14.08 | 13.71 | 13.89 | 4,269,463 | -0.32(-2.22%) |
Dec 07, 2023 | 14.39 | 14.44 | 13.95 | 14.20 | 2,840,474 | -0.18(-1.23%) |
Dec 06, 2023 | 14.55 | 14.62 | 14.23 | 14.38 | 2,931,424 | -0.02(-0.14%) |
Dec 05, 2023 | 14.43 | 14.50 | 14.20 | 14.40 | 4,018,517 | -0.10(-0.68%) |
Dec 04, 2023 | 14.67 | 14.77 | 14.32 | 14.50 | 5,143,435 | -0.75(-4.91%) |
Dec 01, 2023 | 15.06 | 15.44 | 15.03 | 15.25 | 6,310,189 | +0.18(+1.18%) |
Nov 30, 2023 | 14.78 | 15.11 | 14.70 | 15.07 | 4,542,641 | +0.02(+0.13%) |
Nov 29, 2023 | 14.99 | 15.15 | 14.82 | 15.05 | 5,979,449 | +0.15(+0.99%) |
Nov 28, 2023 | 14.03 | 14.93 | 14.03 | 14.90 | 10,631,603 | +1.25(+9.17%) |
Nov 27, 2023 | 13.58 | 13.73 | 13.45 | 13.65 | 3,786,905 | +0.41(+3.13%) |
Nov 24, 2023 | 13.10 | 13.30 | 13.07 | 13.24 | 3,106,910 | -0.23(-1.68%) |
Nov 22, 2023 | 13.75 | 13.83 | 13.19 | 13.46 | 4,885,359 | +0.04(+0.29%) |
Nov 21, 2023 | 13.21 | 13.62 | 13.20 | 13.43 | 4,813,258 | +0.53(+4.13%) |
Nov 20, 2023 | 12.68 | 12.89 | 12.62 | 12.89 | 1,580,845 | +0.17(+1.32%) |
Nov 17, 2023 | 12.92 | 13.07 | 12.68 | 12.73 | 3,243,373 | -0.04(-0.31%) |
Nov 16, 2023 | 12.56 | 13.16 | 12.50 | 12.76 | 5,670,563 | +0.04(+0.31%) |
Nov 15, 2023 | 13.14 | 13.17 | 12.70 | 12.73 | 3,129,393 | -0.21(-1.60%) |
Nov 14, 2023 | 12.63 | 13.04 | 12.55 | 12.93 | 3,492,149 | +0.65(+5.30%) |
Nov 13, 2023 | 12.32 | 12.42 | 12.22 | 12.28 | 3,070,172 | -0.31(-2.43%) |
Nov 10, 2023 | 12.62 | 12.68 | 12.44 | 12.59 | 2,771,779 | -0.18(-1.39%) |
Nov 09, 2023 | 12.97 | 13.12 | 12.70 | 12.76 | 3,516,376 | -0.26(-1.97%) |
Nov 08, 2023 | 13.11 | 13.34 | 12.90 | 13.02 | 2,816,483 | -0.13(-0.97%) |
Nov 07, 2023 | 13.24 | 13.29 | 12.89 | 13.15 | 4,413,563 | -0.39(-2.91%) |
Nov 06, 2023 | 13.69 | 13.79 | 13.53 | 13.54 | 2,994,177 | -0.24(-1.72%) |
Nov 03, 2023 | 12.92 | 13.98 | 12.91 | 13.78 | 7,473,181 | +1.17(+9.30%) |
Nov 02, 2023 | 12.94 | 12.94 | 12.53 | 12.61 | 4,068,558 | -0.22(-1.69%) |
Nov 01, 2023 | 12.74 | 12.89 | 12.64 | 12.82 | 3,850,789 | -0.01(-0.08%) |
Oct 31, 2023 | 13.09 | 13.31 | 12.76 | 12.83 | 5,261,358 | -0.50(-3.77%) |
Oct 30, 2023 | 13.47 | 13.49 | 13.23 | 13.34 | 3,455,039 | -0.08(-0.59%) |
Oct 27, 2023 | 13.44 | 13.57 | 12.98 | 13.42 | 4,171,147 | -0.01(-0.07%) |
Oct 26, 2023 | 13.62 | 13.68 | 13.31 | 13.43 | 4,730,951 | +0.17(+1.26%) |
Oct 25, 2023 | 13.31 | 13.54 | 13.22 | 13.26 | 4,186,935 | -0.18(-1.32%) |
Oct 24, 2023 | 13.29 | 13.54 | 13.24 | 13.43 | 4,613,759 | -0.34(-2.50%) |
Oct 23, 2023 | 13.71 | 13.83 | 13.46 | 13.78 | 5,912,628 | -0.05(-0.36%) |
Oct 20, 2023 | 13.95 | 14.26 | 13.78 | 13.83 | 6,518,379 | -0.04(-0.28%) |
Oct 19, 2023 | 13.95 | 13.99 | 13.62 | 13.87 | 5,021,044 | -0.15(-1.06%) |
Oct 18, 2023 | 14.18 | 14.31 | 13.94 | 14.02 | 5,757,822 | -0.12(-0.84%) |
Oct 17, 2023 | 13.90 | 14.23 | 13.87 | 14.13 | 4,266,604 | +0.24(+1.70%) |
Oct 16, 2023 | 13.99 | 14.07 | 13.76 | 13.90 | 5,607,917 | +0.09(+0.64%) |
Oct 13, 2023 | 13.88 | 14.00 | 13.55 | 13.81 | 9,081,063 | +0.82(+6.30%) |
Oct 12, 2023 | 13.37 | 13.41 | 12.91 | 12.99 | 6,921,533 | +0.07(+0.53%) |
Oct 11, 2023 | 12.85 | 12.94 | 12.62 | 12.92 | 8,860,044 | +0.83(+6.85%) |
Oct 10, 2023 | 12.04 | 12.21 | 11.93 | 12.09 | 5,588,201 | +0.57(+4.96%) |
Oct 09, 2023 | 11.40 | 11.57 | 11.28 | 11.52 | 4,387,888 | +0.48(+4.38%) |
Oct 06, 2023 | 10.84 | 11.13 | 10.79 | 11.04 | 4,120,711 | +0.19(+1.73%) |
Oct 05, 2023 | 10.60 | 10.88 | 10.54 | 10.85 | 4,196,859 | +0.29(+2.70%) |
Oct 04, 2023 | 10.42 | 10.57 | 10.37 | 10.57 | 4,472,105 | -0.03(-0.28%) |
Oct 03, 2023 | 10.33 | 10.66 | 10.27 | 10.60 | 3,533,328 | +0.34(+3.37%) |
Oct 02, 2023 | 10.38 | 10.40 | 10.16 | 10.25 | 4,733,918 | -0.45(-4.24%) |
Sep 29, 2023 | 10.98 | 11.00 | 10.57 | 10.70 | 4,097,020 | -0.03(-0.28%) |
Sep 28, 2023 | 10.55 | 10.75 | 10.50 | 10.73 | 8,523,468 | -0.18(-1.63%) |
Sep 27, 2023 | 11.36 | 11.37 | 10.89 | 10.91 | 6,477,349 | -0.63(-5.47%) |
Sep 26, 2023 | 11.58 | 11.62 | 11.48 | 11.54 | 3,651,083 | -0.08(-0.68%) |
Sep 25, 2023 | 11.83 | 11.65 | 11.56 | 11.62 | 3,665,725 | -0.29(-2.40%) |
Sep 22, 2023 | 12.20 | 12.24 | 11.87 | 11.91 | 2,175,025 | +0.11(+0.92%) |
Sep 21, 2023 | 11.78 | 12.00 | 11.72 | 11.80 | 3,533,993 | -0.50(-4.09%) |
Sep 20, 2023 | 12.16 | 12.52 | 12.14 | 12.30 | 6,172,073 | +0.26(+2.13%) |
Sep 19, 2023 | 12.06 | 12.10 | 11.90 | 12.05 | 3,102,144 | -0.09(-0.73%) |
Sep 18, 2023 | 11.95 | 12.27 | 11.82 | 12.13 | 3,144,398 | +0.01(+0.08%) |
Sep 15, 2023 | 11.87 | 12.25 | 11.86 | 12.12 | 13,047,744 | -0.10(-0.81%) |
Sep 14, 2023 | 12.17 | 12.45 | 12.05 | 12.22 | 3,300,837 | -0.03(-0.24%) |
Sep 13, 2023 | 12.38 | 12.54 | 12.21 | 12.25 | 2,513,753 | -0.08(-0.64%) |
Sep 12, 2023 | 12.14 | 12.43 | 12.09 | 12.33 | 2,343,557 | +0.04(+0.32%) |
Sep 11, 2023 | 12.34 | 12.41 | 12.22 | 12.29 | 2,425,873 | +0.19(+1.55%) |
Sep 08, 2023 | 12.00 | 12.27 | 11.99 | 12.10 | 3,219,682 | +0.18(+1.49%) |
Sep 07, 2023 | 12.04 | 12.07 | 11.87 | 11.93 | 3,002,690 | -0.03(-0.23%) |
Sep 06, 2023 | 11.81 | 12.19 | 11.81 | 11.95 | 3,383,271 | +0.06(+0.49%) |
Sep 05, 2023 | 11.99 | 12.17 | 11.80 | 11.90 | 2,976,167 | -0.38(-3.09%) |
Sep 01, 2023 | 12.71 | 12.80 | 12.25 | 12.28 | 4,121,055 | +0.00(+0.00%) |
Aug 31, 2023 | 12.54 | 12.57 | 12.20 | 12.28 | 3,478,638 | -0.39(-3.07%) |
Aug 30, 2023 | 12.82 | 12.93 | 12.61 | 12.66 | 3,472,927 | +0.15(+1.16%) |
Aug 29, 2023 | 12.32 | 12.59 | 12.25 | 12.52 | 3,322,550 | +0.17(+1.42%) |
Aug 28, 2023 | 12.15 | 12.46 | 12.09 | 12.34 | 3,420,617 | +0.32(+2.67%) |
Aug 25, 2023 | 12.17 | 12.24 | 11.90 | 12.02 | 3,466,026 | -0.10(-0.80%) |
Aug 24, 2023 | 12.02 | 12.24 | 11.89 | 12.12 | 3,424,018 | +0.16(+1.30%) |
Aug 23, 2023 | 11.79 | 12.04 | 11.72 | 11.96 | 5,585,511 | +0.56(+4.94%) |
Aug 22, 2023 | 11.41 | 11.43 | 11.22 | 11.40 | 3,112,093 | +0.15(+1.30%) |
Aug 21, 2023 | 11.23 | 11.33 | 10.99 | 11.25 | 3,836,584 | +0.12(+1.05%) |
Aug 18, 2023 | 11.17 | 11.27 | 11.02 | 11.14 | 3,683,442 | +0.04(+0.35%) |
Aug 17, 2023 | 11.20 | 11.37 | 10.90 | 11.10 | 8,636,687 | -1.27(-10.29%) |
Aug 16, 2023 | 12.44 | 12.53 | 12.36 | 12.37 | 3,709,022 | -0.16(-1.24%) |
Aug 15, 2023 | 12.60 | 12.77 | 12.48 | 12.53 | 2,873,047 | -0.16(-1.23%) |
Aug 14, 2023 | 12.47 | 12.71 | 12.37 | 12.68 | 4,582,681 | -0.04(-0.31%) |
Aug 11, 2023 | 12.65 | 12.81 | 12.59 | 12.72 | 2,866,378 | -0.11(-0.83%) |
Aug 10, 2023 | 13.01 | 13.02 | 12.72 | 12.83 | 3,035,418 | +0.04(+0.30%) |
Aug 09, 2023 | 12.90 | 12.97 | 12.70 | 12.79 | 2,356,671 | -0.02(-0.15%) |
Aug 08, 2023 | 12.68 | 12.91 | 12.61 | 12.81 | 3,900,563 | -0.17(-1.27%) |
Aug 07, 2023 | 12.85 | 13.02 | 12.67 | 12.98 | 3,922,363 | -0.01(-0.07%) |
Aug 04, 2023 | 12.87 | 13.00 | 12.71 | 12.98 | 6,992,566 | +0.14(+1.06%) |
Aug 03, 2023 | 12.87 | 13.02 | 12.80 | 12.85 | 3,934,063 | -0.12(-0.90%) |
Aug 02, 2023 | 13.41 | 13.43 | 12.86 | 12.97 | 4,867,036 | -0.26(-1.98%) |
Aug 01, 2023 | 14.29 | 14.29 | 13.19 | 13.23 | 9,404,987 | -1.81(-12.02%) |
Jul 31, 2023 | 14.91 | 15.30 | 14.85 | 15.04 | 5,893,583 | +0.13(+0.85%) |
Jul 28, 2023 | 14.78 | 14.96 | 14.74 | 14.91 | 3,439,000 | +0.46(+3.16%) |
Jul 27, 2023 | 15.02 | 15.09 | 14.43 | 14.45 | 6,481,556 | -0.58(-3.88%) |
Jul 26, 2023 | 15.08 | 15.15 | 14.89 | 15.04 | 4,202,542 | -0.03(-0.19%) |
Jul 25, 2023 | 14.89 | 15.18 | 14.89 | 15.06 | 3,353,237 | +0.23(+1.57%) |
Jul 24, 2023 | 15.19 | 15.23 | 14.78 | 14.83 | 3,030,854 | -0.34(-2.24%) |
Jul 21, 2023 | 14.97 | 15.24 | 14.97 | 15.17 | 3,638,218 | +0.02(+0.13%) |
Jul 20, 2023 | 15.45 | 15.46 | 15.12 | 15.15 | 4,136,235 | -0.20(-1.33%) |
Jul 19, 2023 | 15.51 | 15.59 | 15.20 | 15.36 | 3,774,630 | -0.08(-0.50%) |
Jul 18, 2023 | 15.37 | 15.60 | 15.28 | 15.43 | 4,597,801 | +0.50(+3.32%) |
Jul 17, 2023 | 14.79 | 15.01 | 14.60 | 14.94 | 4,846,692 | +0.01(+0.06%) |
Jul 14, 2023 | 15.14 | 15.30 | 14.90 | 14.93 | 5,116,554 | +0.31(+2.13%) |
Jul 13, 2023 | 14.77 | 14.81 | 14.53 | 14.62 | 4,858,480 | +0.14(+0.94%) |
Jul 12, 2023 | 13.91 | 14.53 | 13.83 | 14.48 | 7,397,330 | +1.16(+8.68%) |
Jul 11, 2023 | 13.32 | 13.47 | 13.19 | 13.33 | 3,534,422 | +0.33(+2.54%) |
Jul 10, 2023 | 12.66 | 13.07 | 12.64 | 12.99 | 3,133,909 | +0.13(+0.98%) |
Jul 07, 2023 | 12.94 | 12.96 | 12.80 | 12.87 | 3,512,360 | +0.14(+1.07%) |
Jul 06, 2023 | 13.03 | 13.06 | 12.70 | 12.73 | 4,107,832 | -0.52(-3.96%) |
Jul 05, 2023 | 13.67 | 13.67 | 13.23 | 13.26 | 3,825,135 | -0.27(-2.01%) |
Jul 03, 2023 | 13.52 | 13.58 | 13.37 | 13.53 | 1,783,779 | +0.09(+0.65%) |
Jun 30, 2023 | 13.39 | 13.48 | 13.31 | 13.44 | 2,438,706 | +0.12(+0.88%) |
Jun 29, 2023 | 13.00 | 13.38 | 12.97 | 13.33 | 2,640,810 | +0.12(+0.88%) |
Jun 28, 2023 | 13.12 | 13.30 | 13.10 | 13.21 | 3,724,756 | -0.11(-0.80%) |
Jun 27, 2023 | 13.91 | 13.91 | 13.28 | 13.32 | 6,131,801 | -0.49(-3.52%) |
Jun 26, 2023 | 13.94 | 13.94 | 13.73 | 13.80 | 2,511,308 | -0.08(-0.56%) |
Jun 23, 2023 | 14.03 | 14.11 | 13.85 | 13.88 | 4,736,699 | +0.02(+0.14%) |
Jun 22, 2023 | 13.65 | 13.88 | 13.59 | 13.86 | 4,427,107 | -0.16(-1.11%) |
Jun 21, 2023 | 14.02 | 14.03 | 13.78 | 14.02 | 4,063,506 | -0.08(-0.55%) |
Jun 20, 2023 | 14.25 | 14.25 | 13.88 | 14.09 | 5,381,616 | -0.47(-3.20%) |
Jun 16, 2023 | 14.61 | 14.76 | 14.38 | 14.56 | 38,996,864 | -0.14(-0.93%) |