Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 13.91 | 14.12 | 13.70 | 13.87 | 12,782,617 | -0.25(-1.77%) |
Jun 03, 2024 | 14.46 | 14.49 | 13.94 | 14.12 | 12,323,422 | -0.25(-1.74%) |
May 31, 2024 | 14.06 | 14.43 | 14.06 | 14.37 | 22,190,468 | +0.38(+2.72%) |
May 30, 2024 | 14.08 | 14.20 | 13.90 | 13.99 | 15,365,565 | +0.07(+0.50%) |
May 29, 2024 | 13.89 | 14.03 | 13.66 | 13.92 | 13,505,938 | -0.27(-1.90%) |
May 28, 2024 | 14.50 | 14.57 | 14.14 | 14.19 | 9,990,262 | -0.29(-2.00%) |
May 24, 2024 | 14.35 | 14.50 | 14.35 | 14.48 | 7,253,380 | +0.22(+1.58%) |
May 23, 2024 | 14.87 | 14.88 | 14.22 | 14.26 | 13,145,213 | -0.56(-3.79%) |
May 22, 2024 | 15.03 | 15.06 | 14.73 | 14.82 | 7,288,926 | -0.29(-1.89%) |
May 21, 2024 | 15.00 | 15.13 | 14.95 | 15.10 | 5,925,632 | +0.09(+0.59%) |
May 20, 2024 | 15.20 | 15.25 | 14.98 | 15.01 | 5,937,121 | -0.17(-1.10%) |
May 17, 2024 | 15.24 | 15.26 | 15.11 | 15.18 | 6,315,112 | +0.07(+0.46%) |
May 16, 2024 | 15.28 | 15.35 | 15.10 | 15.11 | 6,883,564 | -0.24(-1.54%) |
May 15, 2024 | 15.08 | 15.39 | 15.08 | 15.35 | 13,738,116 | +0.45(+3.04%) |
May 14, 2024 | 14.79 | 14.95 | 14.68 | 14.90 | 11,618,915 | +0.23(+1.55%) |
May 13, 2024 | 14.94 | 15.01 | 14.63 | 14.67 | 8,677,551 | -0.20(-1.33%) |
May 10, 2024 | 14.95 | 14.97 | 14.77 | 14.87 | 9,909,445 | +0.00(+0.00%) |
May 09, 2024 | 14.70 | 14.89 | 14.67 | 14.87 | 5,869,812 | +0.06(+0.40%) |
May 08, 2024 | 14.60 | 14.82 | 14.50 | 14.81 | 10,673,396 | +0.09(+0.60%) |
May 07, 2024 | 15.00 | 15.04 | 14.67 | 14.72 | 10,612,671 | -0.20(-1.32%) |
May 06, 2024 | 14.83 | 14.97 | 14.66 | 14.92 | 11,260,197 | +0.20(+1.34%) |
May 03, 2024 | 14.90 | 15.03 | 14.69 | 14.72 | 9,407,800 | +0.06(+0.40%) |
May 02, 2024 | 14.73 | 14.76 | 14.45 | 14.66 | 16,550,499 | +0.16(+1.09%) |
May 01, 2024 | 14.38 | 14.87 | 14.38 | 14.50 | 10,833,209 | +0.22(+1.52%) |
Apr 30, 2024 | 14.34 | 14.56 | 14.26 | 14.28 | 11,019,482 | -0.24(-1.63%) |
Apr 29, 2024 | 14.53 | 14.67 | 14.43 | 14.52 | 13,042,157 | +0.03(+0.20%) |
Apr 26, 2024 | 14.42 | 14.67 | 14.41 | 14.49 | 11,962,742 | +0.09(+0.62%) |
Apr 25, 2024 | 14.71 | 14.72 | 14.24 | 14.40 | 17,029,582 | -0.32(-2.14%) |
Apr 24, 2024 | 14.33 | 14.74 | 14.31 | 14.72 | 15,300,898 | +0.21(+1.43%) |
Apr 23, 2024 | 14.35 | 14.62 | 14.15 | 14.51 | 23,389,340 | +0.08(+0.55%) |
Apr 22, 2024 | 14.48 | 14.56 | 14.26 | 14.43 | 26,870,196 | +0.01(+0.07%) |
Apr 19, 2024 | 14.14 | 14.59 | 14.12 | 14.42 | 17,186,972 | +0.25(+1.74%) |
Apr 18, 2024 | 14.10 | 14.60 | 13.90 | 14.18 | 32,545,944 | -0.05(-0.35%) |
Apr 17, 2024 | 14.15 | 14.30 | 13.97 | 14.23 | 16,995,484 | +0.21(+1.48%) |
Apr 16, 2024 | 14.08 | 14.15 | 13.86 | 14.02 | 13,432,172 | -0.21(-1.46%) |
Apr 15, 2024 | 14.62 | 14.84 | 14.10 | 14.23 | 15,779,187 | -0.18(-1.23%) |
Apr 12, 2024 | 14.26 | 14.41 | 14.17 | 14.40 | 12,930,088 | -0.11(-0.75%) |
Apr 11, 2024 | 14.70 | 14.70 | 14.13 | 14.51 | 13,465,728 | -0.12(-0.81%) |
Apr 10, 2024 | 14.96 | 14.96 | 14.47 | 14.63 | 15,419,526 | -0.68(-4.44%) |
Apr 09, 2024 | 15.28 | 15.32 | 15.03 | 15.31 | 9,702,682 | +0.08(+0.52%) |
Apr 08, 2024 | 14.99 | 15.29 | 14.93 | 15.23 | 8,374,857 | +0.38(+2.59%) |
Apr 05, 2024 | 14.78 | 14.99 | 14.69 | 14.85 | 11,416,262 | -0.02(-0.13%) |
Apr 04, 2024 | 15.31 | 15.40 | 14.80 | 14.87 | 10,514,721 | -0.16(-1.05%) |
Apr 03, 2024 | 15.03 | 15.24 | 14.97 | 15.02 | 8,063,787 | -0.02(-0.13%) |
Apr 02, 2024 | 15.11 | 15.25 | 14.95 | 15.04 | 9,532,816 | -0.23(-1.48%) |
Apr 01, 2024 | 15.59 | 15.63 | 15.27 | 15.27 | 8,140,533 | -0.32(-2.02%) |
Mar 28, 2024 | 15.42 | 15.64 | 15.42 | 15.59 | 10,712,872 | +0.17(+1.09%) |
Mar 27, 2024 | 14.96 | 15.43 | 14.94 | 15.42 | 11,160,042 | +0.57(+3.85%) |
Mar 26, 2024 | 15.08 | 15.10 | 14.78 | 14.85 | 10,026,690 | -0.13(-0.86%) |
Mar 25, 2024 | 14.90 | 15.10 | 14.86 | 14.97 | 7,232,597 | +0.16(+1.07%) |
Mar 22, 2024 | 15.22 | 15.32 | 14.81 | 14.82 | 8,543,656 | -0.33(-2.15%) |
Mar 21, 2024 | 14.95 | 15.28 | 14.93 | 15.14 | 12,338,281 | +0.32(+2.13%) |
Mar 20, 2024 | 14.18 | 14.91 | 14.14 | 14.83 | 9,951,215 | +0.54(+3.80%) |
Mar 19, 2024 | 14.15 | 14.31 | 14.10 | 14.28 | 9,699,580 | +0.05(+0.35%) |
Mar 18, 2024 | 14.27 | 14.30 | 14.04 | 14.24 | 8,314,248 | -0.04(-0.28%) |
Mar 15, 2024 | 14.02 | 14.49 | 14.02 | 14.27 | 31,943,836 | +0.06(+0.42%) |
Mar 14, 2024 | 14.54 | 14.73 | 14.11 | 14.22 | 14,271,114 | -0.50(-3.42%) |
Mar 13, 2024 | 14.64 | 14.87 | 14.63 | 14.72 | 12,134,542 | +0.12(+0.81%) |
Mar 12, 2024 | 14.73 | 14.82 | 14.53 | 14.60 | 12,765,199 | -0.11(-0.74%) |
Mar 11, 2024 | 14.66 | 14.78 | 14.53 | 14.71 | 14,691,521 | +0.00(+0.00%) |
Mar 08, 2024 | 14.98 | 15.02 | 14.70 | 14.71 | 15,721,377 | -0.05(-0.33%) |
Mar 07, 2024 | 14.95 | 15.07 | 14.67 | 14.76 | 16,948,036 | -0.02(-0.13%) |
Mar 06, 2024 | 14.73 | 14.99 | 14.41 | 14.78 | 18,108,188 | -0.03(-0.20%) |
Mar 05, 2024 | 14.26 | 14.96 | 14.26 | 14.81 | 20,166,186 | +0.43(+3.02%) |
Mar 04, 2024 | 14.27 | 14.58 | 14.16 | 14.37 | 18,832,550 | +0.38(+2.75%) |
Mar 01, 2024 | 13.99 | 14.06 | 13.65 | 13.99 | 13,801,290 | -0.08(-0.56%) |
Feb 29, 2024 | 13.96 | 14.26 | 13.88 | 14.07 | 15,670,745 | +0.35(+2.51%) |
Feb 28, 2024 | 13.78 | 13.99 | 13.70 | 13.72 | 10,698,244 | -0.22(-1.56%) |
Feb 27, 2024 | 13.63 | 13.98 | 13.61 | 13.94 | 13,088,940 | +0.45(+3.36%) |
Feb 26, 2024 | 13.75 | 13.97 | 13.48 | 13.49 | 18,567,614 | -0.37(-2.67%) |
Feb 23, 2024 | 13.92 | 14.01 | 13.81 | 13.86 | 10,997,396 | -0.09(-0.63%) |
Feb 22, 2024 | 13.91 | 14.25 | 13.82 | 13.94 | 15,948,835 | +0.09(+0.63%) |
Feb 21, 2024 | 13.70 | 13.95 | 13.54 | 13.86 | 19,509,130 | +0.07(+0.49%) |
Feb 20, 2024 | 13.46 | 13.93 | 13.46 | 13.79 | 23,146,500 | +0.12(+0.85%) |
Feb 16, 2024 | 13.61 | 13.79 | 13.51 | 13.67 | 16,005,857 | -0.13(-0.92%) |
Feb 15, 2024 | 13.60 | 13.92 | 13.54 | 13.80 | 14,207,405 | +0.33(+2.45%) |
Feb 14, 2024 | 13.32 | 13.53 | 13.13 | 13.47 | 16,648,595 | +0.32(+2.44%) |
Feb 13, 2024 | 13.31 | 13.36 | 12.88 | 13.15 | 23,429,414 | -0.58(-4.25%) |
Feb 12, 2024 | 13.51 | 13.96 | 13.50 | 13.73 | 19,329,414 | +0.23(+1.73%) |
Feb 09, 2024 | 13.54 | 13.57 | 13.25 | 13.50 | 13,688,118 | +0.02(+0.14%) |
Feb 08, 2024 | 13.39 | 13.57 | 13.19 | 13.48 | 13,808,436 | -0.03(-0.22%) |
Feb 07, 2024 | 13.57 | 13.62 | 13.05 | 13.51 | 20,017,316 | +0.00(+0.00%) |
Feb 06, 2024 | 13.78 | 14.05 | 13.37 | 13.51 | 25,654,600 | -0.31(-2.25%) |
Feb 05, 2024 | 13.80 | 13.97 | 13.68 | 13.82 | 18,008,288 | -0.15(-1.04%) |
Feb 02, 2024 | 13.51 | 14.05 | 13.42 | 13.96 | 17,976,328 | +0.19(+1.41%) |
Feb 01, 2024 | 14.14 | 14.22 | 13.16 | 13.77 | 43,581,104 | -0.35(-2.48%) |
Jan 31, 2024 | 14.11 | 14.56 | 14.09 | 14.12 | 34,598,360 | -0.46(-3.13%) |
Jan 30, 2024 | 14.43 | 14.58 | 14.34 | 14.57 | 13,567,965 | +0.13(+0.87%) |
Jan 29, 2024 | 14.22 | 14.47 | 14.16 | 14.45 | 10,433,966 | +0.19(+1.36%) |
Jan 26, 2024 | 14.22 | 14.35 | 14.11 | 14.25 | 18,368,374 | +0.13(+0.89%) |
Jan 25, 2024 | 14.23 | 14.32 | 13.88 | 14.13 | 14,114,471 | +0.10(+0.69%) |
Jan 24, 2024 | 14.19 | 14.35 | 13.98 | 14.03 | 20,766,006 | +0.03(+0.21%) |
Jan 23, 2024 | 13.84 | 14.08 | 13.78 | 14.00 | 20,422,190 | +0.20(+1.48%) |
Jan 22, 2024 | 13.61 | 13.89 | 13.55 | 13.80 | 18,017,964 | +0.25(+1.86%) |
Jan 19, 2024 | 12.85 | 13.60 | 12.75 | 13.54 | 27,659,700 | +0.72(+5.61%) |
Jan 18, 2024 | 13.07 | 13.39 | 12.57 | 12.83 | 39,229,844 | -0.62(-4.62%) |
Jan 17, 2024 | 13.28 | 13.64 | 13.20 | 13.45 | 25,864,610 | -0.08(-0.58%) |
Jan 16, 2024 | 13.54 | 13.61 | 13.32 | 13.53 | 17,528,752 | -0.27(-1.97%) |
Jan 12, 2024 | 14.04 | 14.07 | 13.53 | 13.80 | 19,906,030 | -0.18(-1.32%) |
Jan 11, 2024 | 13.94 | 14.01 | 13.56 | 13.98 | 17,332,928 | -0.07(-0.48%) |
Jan 10, 2024 | 14.13 | 14.16 | 13.88 | 14.05 | 14,772,998 | -0.13(-0.89%) |
Jan 09, 2024 | 14.22 | 14.26 | 14.07 | 14.18 | 16,425,733 | -0.11(-0.75%) |
Jan 08, 2024 | 14.13 | 14.31 | 13.98 | 14.28 | 13,133,346 | +0.06(+0.41%) |
Jan 05, 2024 | 13.93 | 14.49 | 13.86 | 14.22 | 22,815,186 | +0.30(+2.16%) |
Jan 04, 2024 | 13.80 | 14.09 | 13.72 | 13.92 | 18,436,024 | +0.15(+1.06%) |
Jan 03, 2024 | 13.95 | 14.04 | 13.68 | 13.78 | 17,003,224 | -0.42(-2.94%) |
Jan 02, 2024 | 13.89 | 14.37 | 13.83 | 14.20 | 16,148,398 | +0.20(+1.46%) |
Dec 29, 2023 | 14.12 | 14.14 | 13.93 | 13.99 | 10,379,973 | -0.14(-0.96%) |
Dec 28, 2023 | 14.00 | 14.16 | 13.99 | 14.13 | 7,235,648 | +0.02(+0.14%) |
Dec 27, 2023 | 14.02 | 14.17 | 13.88 | 14.11 | 7,242,965 | +0.07(+0.48%) |
Dec 26, 2023 | 13.92 | 14.09 | 13.80 | 14.04 | 7,658,649 | +0.16(+1.12%) |
Dec 22, 2023 | 13.96 | 14.10 | 13.80 | 13.88 | 7,209,669 | +0.01(+0.07%) |
Dec 21, 2023 | 13.87 | 13.98 | 13.74 | 13.88 | 12,771,038 | +0.19(+1.42%) |
Dec 20, 2023 | 13.99 | 14.12 | 13.67 | 13.68 | 18,716,248 | -0.27(-1.95%) |
Dec 19, 2023 | 13.75 | 14.00 | 13.64 | 13.95 | 15,791,957 | +0.24(+1.77%) |
Dec 18, 2023 | 14.03 | 14.05 | 13.70 | 13.71 | 15,019,238 | -0.20(-1.47%) |
Dec 15, 2023 | 14.24 | 14.38 | 13.87 | 13.91 | 26,708,060 | -0.44(-3.05%) |
Dec 14, 2023 | 14.11 | 14.46 | 13.95 | 14.35 | 31,649,130 | +0.79(+5.80%) |
Dec 13, 2023 | 12.65 | 13.60 | 12.57 | 13.56 | 19,573,906 | +0.91(+7.22%) |
Dec 12, 2023 | 12.75 | 12.81 | 12.58 | 12.65 | 10,800,668 | -0.15(-1.14%) |
Dec 11, 2023 | 12.87 | 12.91 | 12.74 | 12.80 | 8,935,199 | -0.09(-0.68%) |
Dec 08, 2023 | 12.71 | 12.97 | 12.68 | 12.88 | 14,079,759 | +0.15(+1.14%) |
Dec 07, 2023 | 12.66 | 12.92 | 12.58 | 12.74 | 14,126,977 | +0.15(+1.16%) |
Dec 06, 2023 | 12.65 | 13.03 | 12.59 | 12.59 | 11,077,638 | +0.02(+0.15%) |
Dec 05, 2023 | 12.87 | 12.87 | 12.40 | 12.57 | 21,998,876 | -0.49(-3.72%) |
Dec 04, 2023 | 12.68 | 13.13 | 12.63 | 13.06 | 22,128,704 | +0.21(+1.66%) |
Dec 01, 2023 | 11.91 | 12.90 | 11.87 | 12.85 | 23,935,692 | +0.81(+6.70%) |
Nov 30, 2023 | 12.15 | 12.30 | 12.04 | 12.04 | 22,053,510 | -0.05(-0.40%) |
Nov 29, 2023 | 11.68 | 12.25 | 11.67 | 12.09 | 19,240,030 | +0.50(+4.27%) |
Nov 28, 2023 | 11.42 | 11.61 | 11.31 | 11.59 | 12,226,351 | +0.17(+1.45%) |
Nov 27, 2023 | 11.46 | 11.48 | 11.33 | 11.43 | 11,925,858 | -0.07(-0.63%) |
Nov 24, 2023 | 11.50 | 11.60 | 11.38 | 11.50 | 4,726,123 | +0.01(+0.08%) |
Nov 22, 2023 | 11.59 | 11.61 | 11.38 | 11.49 | 8,123,740 | +0.02(+0.17%) |
Nov 21, 2023 | 11.60 | 11.68 | 11.38 | 11.47 | 12,536,007 | -0.23(-1.96%) |
Nov 20, 2023 | 11.76 | 11.78 | 11.57 | 11.70 | 11,411,692 | -0.07(-0.57%) |
Nov 17, 2023 | 11.75 | 11.81 | 11.56 | 11.77 | 16,034,549 | +0.23(+1.99%) |
Nov 16, 2023 | 11.60 | 11.65 | 11.36 | 11.54 | 11,346,618 | -0.11(-0.90%) |
Nov 15, 2023 | 11.44 | 11.70 | 11.41 | 11.64 | 17,286,288 | +0.26(+2.27%) |
Nov 14, 2023 | 10.87 | 11.50 | 10.85 | 11.38 | 26,979,394 | +1.02(+9.86%) |
Nov 13, 2023 | 10.41 | 10.47 | 10.25 | 10.36 | 12,056,225 | -0.10(-0.91%) |
Nov 10, 2023 | 10.50 | 10.59 | 10.33 | 10.46 | 17,813,758 | +0.00(+0.00%) |
Nov 09, 2023 | 10.81 | 10.87 | 10.44 | 10.46 | 13,341,892 | -0.32(-2.93%) |
Nov 08, 2023 | 10.81 | 10.84 | 10.66 | 10.77 | 8,752,352 | -0.02(-0.18%) |
Nov 07, 2023 | 10.66 | 10.86 | 10.59 | 10.79 | 10,040,611 | +0.03(+0.27%) |
Nov 06, 2023 | 11.17 | 11.17 | 10.67 | 10.76 | 9,702,440 | -0.11(-1.05%) |
Nov 03, 2023 | 10.87 | 11.16 | 10.83 | 10.88 | 19,067,686 | +0.38(+3.64%) |
Nov 02, 2023 | 9.790 | 10.53 | 9.790 | 10.50 | 18,915,892 | +0.80(+8.28%) |
Nov 01, 2023 | 9.742 | 9.819 | 9.513 | 9.694 | 13,058,006 | -0.07(-0.68%) |
Oct 31, 2023 | 9.637 | 9.799 | 9.503 | 9.761 | 10,161,157 | +0.13(+1.39%) |
Oct 30, 2023 | 9.608 | 9.675 | 9.446 | 9.627 | 15,576,308 | +0.15(+1.61%) |
Oct 27, 2023 | 9.723 | 9.723 | 9.351 | 9.475 | 15,412,407 | -0.24(-2.46%) |
Oct 26, 2023 | 9.351 | 9.838 | 9.331 | 9.713 | 22,655,430 | +0.34(+3.67%) |
Oct 25, 2023 | 9.255 | 9.413 | 9.074 | 9.370 | 17,145,430 | +0.00(+0.00%) |
Oct 24, 2023 | 9.503 | 9.713 | 9.312 | 9.370 | 21,362,394 | -0.09(-0.91%) |
Oct 23, 2023 | 9.379 | 9.723 | 9.312 | 9.456 | 18,608,100 | +0.01(+0.10%) |
Oct 20, 2023 | 9.971 | 10.02 | 9.441 | 9.446 | 23,741,354 | -0.64(-6.34%) |
Oct 19, 2023 | 10.41 | 10.82 | 10.04 | 10.09 | 29,316,528 | -0.11(-1.12%) |
Oct 18, 2023 | 10.36 | 10.48 | 10.10 | 10.20 | 18,588,016 | -0.38(-3.61%) |
Oct 17, 2023 | 10.14 | 10.68 | 10.11 | 10.58 | 22,297,146 | +0.34(+3.36%) |
Oct 16, 2023 | 10.20 | 10.27 | 10.00 | 10.24 | 12,033,990 | +0.25(+2.49%) |
Oct 13, 2023 | 10.24 | 10.25 | 9.885 | 9.990 | 18,356,436 | -0.06(-0.57%) |
Oct 12, 2023 | 10.04 | 10.09 | 9.857 | 10.05 | 12,667,416 | -0.04(-0.38%) |
Oct 11, 2023 | 10.05 | 10.26 | 9.971 | 10.09 | 13,504,270 | +0.10(+0.96%) |
Oct 10, 2023 | 9.857 | 10.13 | 9.809 | 9.990 | 15,913,432 | +0.24(+2.45%) |
Oct 09, 2023 | 9.580 | 9.809 | 9.551 | 9.752 | 13,338,521 | +0.00(+0.00%) |
Oct 06, 2023 | 9.666 | 9.904 | 9.465 | 9.752 | 18,670,928 | -0.09(-0.87%) |
Oct 05, 2023 | 9.656 | 9.885 | 9.632 | 9.838 | 11,189,751 | +0.05(+0.49%) |
Oct 04, 2023 | 9.771 | 9.799 | 9.513 | 9.790 | 21,615,770 | +0.17(+1.79%) |
Oct 03, 2023 | 9.876 | 9.914 | 9.561 | 9.618 | 16,070,158 | -0.36(-3.64%) |
Oct 02, 2023 | 10.15 | 10.29 | 9.900 | 9.981 | 13,450,054 | -0.30(-2.88%) |
Sep 29, 2023 | 10.20 | 10.52 | 10.17 | 10.28 | 16,523,753 | +0.23(+2.28%) |
Sep 28, 2023 | 9.780 | 10.12 | 9.780 | 10.05 | 11,770,716 | +0.21(+2.14%) |
Sep 27, 2023 | 9.971 | 9.990 | 9.742 | 9.838 | 15,782,903 | -0.12(-1.25%) |
Sep 26, 2023 | 9.981 | 10.25 | 9.895 | 9.962 | 15,707,739 | -0.19(-1.88%) |
Sep 25, 2023 | 10.08 | 10.19 | 10.10 | 10.15 | 11,187,157 | +0.02(+0.19%) |
Sep 22, 2023 | 10.30 | 10.31 | 10.07 | 10.13 | 15,180,246 | -0.11(-1.03%) |
Sep 21, 2023 | 10.50 | 10.56 | 10.14 | 10.24 | 16,481,199 | -0.31(-2.90%) |
Sep 20, 2023 | 10.85 | 11.05 | 10.53 | 10.54 | 14,230,272 | -0.18(-1.69%) |
Sep 19, 2023 | 10.89 | 10.96 | 10.62 | 10.73 | 10,567,994 | -0.13(-1.23%) |
Sep 18, 2023 | 11.14 | 11.16 | 10.84 | 10.86 | 11,368,732 | -0.33(-2.99%) |
Sep 15, 2023 | 11.06 | 11.30 | 11.06 | 11.19 | 23,201,208 | +0.07(+0.60%) |
Sep 14, 2023 | 10.97 | 11.30 | 10.97 | 11.13 | 9,139,855 | +0.21(+1.92%) |
Sep 13, 2023 | 11.40 | 11.42 | 10.79 | 10.92 | 17,194,212 | -0.32(-2.89%) |
Sep 12, 2023 | 10.72 | 11.29 | 10.67 | 11.24 | 22,663,646 | +0.53(+5.00%) |
Sep 11, 2023 | 10.85 | 10.95 | 10.69 | 10.71 | 10,614,446 | -0.04(-0.36%) |
Sep 08, 2023 | 10.42 | 10.75 | 10.28 | 10.74 | 11,986,543 | +0.34(+3.31%) |
Sep 07, 2023 | 10.53 | 10.64 | 10.31 | 10.40 | 16,480,003 | -0.19(-1.80%) |
Sep 06, 2023 | 10.81 | 10.96 | 10.51 | 10.59 | 10,701,077 | -0.36(-3.31%) |
Sep 05, 2023 | 11.00 | 11.25 | 10.95 | 10.96 | 14,204,938 | -0.09(-0.78%) |
Sep 01, 2023 | 10.91 | 11.15 | 10.91 | 11.04 | 11,821,242 | +0.22(+2.03%) |
Aug 31, 2023 | 10.66 | 10.85 | 10.59 | 10.82 | 16,192,971 | +0.19(+1.80%) |
Aug 30, 2023 | 10.66 | 10.72 | 10.54 | 10.63 | 10,634,970 | -0.08(-0.71%) |
Aug 29, 2023 | 10.44 | 10.79 | 10.36 | 10.71 | 12,179,476 | +0.30(+2.84%) |
Aug 28, 2023 | 10.30 | 10.53 | 10.29 | 10.41 | 11,165,149 | +0.21(+2.11%) |
Aug 25, 2023 | 10.28 | 10.38 | 10.03 | 10.20 | 14,498,318 | +0.01(+0.09%) |
Aug 24, 2023 | 10.06 | 10.40 | 9.980 | 10.19 | 12,421,788 | +0.11(+1.12%) |
Aug 23, 2023 | 9.802 | 10.10 | 9.699 | 10.07 | 13,704,971 | +0.29(+2.97%) |
Aug 22, 2023 | 10.13 | 10.18 | 9.765 | 9.783 | 14,598,334 | -0.42(-4.13%) |
Aug 21, 2023 | 10.20 | 10.27 | 10.01 | 10.21 | 16,562,700 | +0.06(+0.55%) |
Aug 18, 2023 | 9.943 | 10.24 | 9.896 | 10.15 | 15,537,832 | +0.05(+0.46%) |
Aug 17, 2023 | 9.924 | 10.15 | 9.746 | 10.10 | 18,953,444 | +0.23(+2.37%) |
Aug 16, 2023 | 9.952 | 10.04 | 9.747 | 9.868 | 13,492,033 | -0.10(-1.03%) |
Aug 15, 2023 | 10.13 | 10.18 | 9.830 | 9.971 | 17,082,688 | -0.36(-3.45%) |
Aug 14, 2023 | 10.75 | 10.80 | 10.27 | 10.33 | 14,464,538 | -0.51(-4.67%) |
Aug 11, 2023 | 10.74 | 10.89 | 10.71 | 10.83 | 8,296,176 | +0.00(+0.00%) |
Aug 10, 2023 | 10.88 | 10.93 | 10.60 | 10.83 | 14,828,193 | +0.05(+0.43%) |
Aug 09, 2023 | 11.07 | 11.23 | 10.76 | 10.79 | 11,906,985 | -0.40(-3.60%) |
Aug 08, 2023 | 10.89 | 11.22 | 10.63 | 11.19 | 12,920,516 | -0.10(-0.91%) |
Aug 07, 2023 | 11.14 | 11.36 | 11.09 | 11.29 | 7,664,583 | +0.12(+1.09%) |
Aug 04, 2023 | 11.19 | 11.30 | 11.10 | 11.17 | 10,682,494 | -0.11(-1.00%) |
Aug 03, 2023 | 11.14 | 11.31 | 10.91 | 11.28 | 12,601,570 | +0.13(+1.18%) |
Aug 02, 2023 | 11.10 | 11.17 | 10.91 | 11.15 | 12,569,569 | -0.08(-0.75%) |
Aug 01, 2023 | 11.45 | 11.53 | 10.95 | 11.24 | 18,604,630 | -0.30(-2.60%) |
Jul 31, 2023 | 11.85 | 11.88 | 11.39 | 11.54 | 18,379,830 | -0.24(-2.07%) |
Jul 28, 2023 | 11.68 | 11.86 | 11.52 | 11.78 | 15,859,548 | +0.29(+2.53%) |
Jul 27, 2023 | 11.74 | 12.22 | 11.40 | 11.49 | 28,363,454 | -0.15(-1.29%) |
Jul 26, 2023 | 11.25 | 11.79 | 11.25 | 11.64 | 29,804,240 | +0.75(+6.88%) |
Jul 25, 2023 | 11.28 | 11.52 | 10.79 | 10.89 | 27,285,994 | -0.25(-2.27%) |
Jul 24, 2023 | 10.78 | 11.36 | 10.74 | 11.14 | 25,139,630 | +0.43(+4.02%) |
Jul 21, 2023 | 11.28 | 11.34 | 10.67 | 10.71 | 26,287,090 | -0.42(-3.79%) |
Jul 20, 2023 | 10.34 | 11.30 | 10.17 | 11.13 | 46,940,112 | +0.44(+4.12%) |
Jul 19, 2023 | 10.09 | 10.77 | 10.07 | 10.69 | 38,502,828 | +0.66(+6.54%) |
Jul 18, 2023 | 9.605 | 10.06 | 9.587 | 10.04 | 22,313,638 | +0.39(+4.08%) |
Jul 17, 2023 | 9.530 | 9.643 | 9.455 | 9.643 | 12,443,992 | +0.12(+1.28%) |
Jul 14, 2023 | 10.07 | 10.10 | 9.484 | 9.521 | 18,800,574 | -0.42(-4.24%) |
Jul 13, 2023 | 9.633 | 9.961 | 9.577 | 9.943 | 19,655,244 | +0.36(+3.71%) |
Jul 12, 2023 | 9.615 | 9.896 | 9.502 | 9.587 | 31,547,938 | +0.29(+3.13%) |
Jul 11, 2023 | 9.024 | 9.301 | 8.903 | 9.296 | 26,923,456 | +0.39(+4.42%) |
Jul 10, 2023 | 8.996 | 9.099 | 8.865 | 8.903 | 23,820,718 | -0.08(-0.94%) |
Jul 07, 2023 | 8.790 | 9.137 | 8.790 | 8.987 | 19,472,490 | +0.15(+1.70%) |
Jul 06, 2023 | 8.734 | 8.837 | 8.528 | 8.837 | 22,646,872 | -0.08(-0.95%) |
Jul 05, 2023 | 8.828 | 9.015 | 8.720 | 8.921 | 15,950,400 | -0.05(-0.52%) |