Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.080 | 8.370 | 7.980 | 8.300 | 14,647,061 | +0.66(+8.64%) |
Apr 29, 2024 | 7.690 | 7.940 | 7.550 | 7.640 | 8,915,599 | -0.07(-0.91%) |
Apr 26, 2024 | 7.660 | 7.850 | 7.555 | 7.710 | 9,311,526 | -0.11(-1.41%) |
Apr 25, 2024 | 8.420 | 8.525 | 7.740 | 7.820 | 17,726,158 | -0.62(-7.35%) |
Apr 24, 2024 | 8.570 | 8.600 | 8.390 | 8.440 | 8,326,785 | -0.01(-0.12%) |
Apr 23, 2024 | 8.830 | 8.920 | 8.413 | 8.450 | 11,253,720 | -0.25(-2.87%) |
Apr 22, 2024 | 8.690 | 8.785 | 8.430 | 8.700 | 13,119,007 | +0.71(+8.89%) |
Apr 19, 2024 | 8.190 | 8.190 | 7.892 | 7.990 | 11,838,689 | -0.19(-2.32%) |
Apr 18, 2024 | 8.010 | 8.305 | 7.990 | 8.180 | 10,056,034 | -0.09(-1.09%) |
Apr 17, 2024 | 8.360 | 8.480 | 8.050 | 8.270 | 14,962,411 | -0.26(-3.05%) |
Apr 16, 2024 | 8.500 | 8.810 | 8.408 | 8.530 | 12,447,925 | +0.26(+3.14%) |
Apr 15, 2024 | 8.020 | 8.525 | 7.970 | 8.270 | 13,476,580 | +0.10(+1.22%) |
Apr 12, 2024 | 7.560 | 8.300 | 7.250 | 8.170 | 21,873,332 | +0.34(+4.34%) |
Apr 11, 2024 | 7.980 | 8.272 | 7.810 | 7.830 | 9,872,711 | -0.38(-4.63%) |
Apr 10, 2024 | 8.360 | 8.520 | 8.030 | 8.210 | 10,638,994 | +0.27(+3.40%) |
Apr 09, 2024 | 7.940 | 8.090 | 7.765 | 7.940 | 10,254,694 | -0.32(-3.87%) |
Apr 08, 2024 | 8.010 | 8.390 | 7.920 | 8.260 | 10,226,202 | +0.14(+1.72%) |
Apr 05, 2024 | 8.590 | 8.680 | 8.050 | 8.120 | 11,388,453 | -0.56(-6.45%) |
Apr 04, 2024 | 8.500 | 8.705 | 8.410 | 8.680 | 7,625,765 | +0.20(+2.36%) |
Apr 03, 2024 | 8.920 | 8.925 | 8.435 | 8.480 | 11,081,400 | -0.42(-4.72%) |
Apr 02, 2024 | 9.010 | 9.150 | 8.840 | 8.900 | 11,208,622 | -0.20(-2.20%) |
Apr 01, 2024 | 8.990 | 9.280 | 8.870 | 9.100 | 8,873,707 | -0.24(-2.57%) |
Mar 28, 2024 | 9.520 | 9.340 | 9.340 | 9.340 | 5,065,692 | -0.42(-4.30%) |
Mar 27, 2024 | 10.39 | 10.40 | 9.740 | 9.760 | 7,658,050 | -0.75(-7.14%) |
Mar 26, 2024 | 10.08 | 10.52 | 10.07 | 10.51 | 2,682,736 | +0.01(+0.10%) |
Mar 25, 2024 | 10.54 | 10.54 | 10.12 | 10.50 | 3,351,917 | -0.18(-1.69%) |
Mar 22, 2024 | 10.57 | 10.69 | 10.38 | 10.68 | 4,181,793 | +0.28(+2.69%) |
Mar 21, 2024 | 10.02 | 10.42 | 9.831 | 10.40 | 3,999,191 | +0.18(+1.76%) |
Mar 20, 2024 | 11.22 | 11.23 | 10.01 | 10.22 | 5,139,079 | -0.87(-7.84%) |
Mar 19, 2024 | 10.76 | 11.15 | 10.76 | 11.09 | 3,650,933 | +0.45(+4.25%) |
Mar 18, 2024 | 10.59 | 10.70 | 10.51 | 10.64 | 3,078,979 | +0.14(+1.32%) |
Mar 15, 2024 | 10.57 | 10.71 | 10.39 | 10.50 | 2,985,475 | +0.03(+0.28%) |
Mar 14, 2024 | 10.50 | 10.64 | 10.38 | 10.47 | 3,089,969 | +0.22(+2.12%) |
Mar 13, 2024 | 10.63 | 10.65 | 10.10 | 10.25 | 4,161,025 | -0.48(-4.50%) |
Mar 12, 2024 | 10.82 | 11.01 | 10.73 | 10.74 | 4,174,486 | +0.37(+3.62%) |
Mar 11, 2024 | 10.80 | 10.85 | 10.22 | 10.36 | 4,031,237 | -0.36(-3.40%) |
Mar 08, 2024 | 10.58 | 10.86 | 10.46 | 10.73 | 7,985,368 | -0.04(-0.37%) |
Mar 07, 2024 | 10.81 | 10.93 | 10.65 | 10.77 | 4,854,131 | -0.31(-2.76%) |
Mar 06, 2024 | 11.14 | 11.18 | 10.76 | 11.07 | 7,297,056 | -0.39(-3.44%) |
Mar 05, 2024 | 11.24 | 11.49 | 11.06 | 11.47 | 5,097,721 | -0.12(-1.02%) |
Mar 04, 2024 | 12.22 | 12.34 | 11.52 | 11.58 | 4,928,824 | -1.08(-8.56%) |
Mar 01, 2024 | 13.30 | 13.71 | 12.54 | 12.67 | 5,404,052 | -0.96(-7.02%) |
Feb 29, 2024 | 13.75 | 13.75 | 13.30 | 13.63 | 3,564,297 | -0.63(-4.43%) |
Feb 28, 2024 | 14.17 | 14.40 | 14.15 | 14.26 | 1,992,788 | +0.25(+1.76%) |
Feb 27, 2024 | 13.79 | 14.03 | 13.67 | 14.01 | 2,153,503 | +0.23(+1.64%) |
Feb 26, 2024 | 13.66 | 14.00 | 13.66 | 13.78 | 1,998,813 | +0.40(+3.02%) |
Feb 23, 2024 | 13.80 | 14.05 | 13.25 | 13.38 | 3,724,330 | -0.51(-3.69%) |
Feb 22, 2024 | 13.35 | 13.97 | 13.31 | 13.89 | 3,170,252 | +0.70(+5.31%) |
Feb 21, 2024 | 13.05 | 13.58 | 13.03 | 13.19 | 4,399,058 | +0.17(+1.29%) |
Feb 20, 2024 | 12.86 | 13.15 | 12.80 | 13.02 | 2,510,649 | -0.12(-0.90%) |
Feb 16, 2024 | 13.43 | 13.51 | 12.88 | 13.14 | 3,293,541 | -0.09(-0.67%) |
Feb 15, 2024 | 13.72 | 13.72 | 12.93 | 13.23 | 4,953,206 | -0.77(-5.49%) |
Feb 14, 2024 | 14.10 | 14.39 | 13.94 | 14.00 | 3,883,586 | -0.19(-1.32%) |
Feb 13, 2024 | 13.52 | 14.36 | 13.50 | 14.19 | 4,661,352 | +1.35(+10.52%) |
Feb 12, 2024 | 13.23 | 13.28 | 12.73 | 12.84 | 2,804,649 | -0.33(-2.47%) |
Feb 09, 2024 | 12.95 | 13.34 | 12.95 | 13.16 | 2,503,816 | +0.34(+2.61%) |
Feb 08, 2024 | 12.83 | 12.96 | 12.69 | 12.83 | 2,690,728 | +0.15(+1.17%) |
Feb 07, 2024 | 12.53 | 12.74 | 12.41 | 12.68 | 2,235,877 | +0.23(+1.82%) |
Feb 06, 2024 | 12.63 | 12.77 | 12.39 | 12.45 | 2,183,864 | -0.35(-2.70%) |
Feb 05, 2024 | 12.66 | 12.88 | 12.50 | 12.80 | 3,256,291 | +0.60(+4.93%) |
Feb 02, 2024 | 12.03 | 12.44 | 12.01 | 12.20 | 4,386,035 | +0.79(+6.91%) |
Feb 01, 2024 | 12.07 | 12.07 | 11.29 | 11.41 | 5,095,867 | -0.92(-7.44%) |
Jan 31, 2024 | 12.04 | 12.39 | 11.62 | 12.32 | 5,141,508 | +0.17(+1.38%) |
Jan 30, 2024 | 11.84 | 12.29 | 11.78 | 12.16 | 2,673,468 | +0.20(+1.65%) |
Jan 29, 2024 | 12.03 | 12.40 | 11.96 | 11.96 | 2,344,280 | -0.24(-1.94%) |
Jan 26, 2024 | 12.08 | 12.25 | 11.88 | 12.20 | 2,029,593 | +0.15(+1.23%) |
Jan 25, 2024 | 12.08 | 12.28 | 11.95 | 12.05 | 2,666,162 | -0.49(-3.93%) |
Jan 24, 2024 | 11.58 | 12.54 | 11.39 | 12.54 | 4,119,804 | +0.47(+3.92%) |
Jan 23, 2024 | 12.49 | 12.54 | 12.06 | 12.07 | 2,385,669 | -0.58(-4.60%) |
Jan 22, 2024 | 12.89 | 12.98 | 12.54 | 12.65 | 1,996,278 | +0.05(+0.39%) |
Jan 19, 2024 | 12.47 | 12.90 | 12.46 | 12.60 | 3,149,030 | -0.03(-0.23%) |
Jan 18, 2024 | 12.49 | 12.81 | 12.45 | 12.63 | 3,513,354 | -0.08(-0.62%) |
Jan 17, 2024 | 12.32 | 12.77 | 12.32 | 12.71 | 4,821,313 | +0.76(+6.35%) |
Jan 16, 2024 | 11.31 | 12.00 | 11.31 | 11.95 | 5,465,061 | +0.97(+8.80%) |
Jan 12, 2024 | 10.94 | 11.10 | 10.56 | 10.98 | 4,763,203 | -0.63(-5.43%) |
Jan 11, 2024 | 11.48 | 11.91 | 11.30 | 11.61 | 4,612,611 | +0.17(+1.46%) |
Jan 10, 2024 | 11.44 | 11.59 | 11.26 | 11.45 | 3,441,517 | +0.04(+0.35%) |
Jan 09, 2024 | 10.94 | 11.46 | 10.92 | 11.41 | 4,441,614 | +0.39(+3.58%) |
Jan 08, 2024 | 11.29 | 11.34 | 10.86 | 11.01 | 4,840,655 | +0.07(+0.63%) |
Jan 05, 2024 | 10.89 | 11.12 | 10.51 | 10.94 | 5,524,196 | +0.03(+0.27%) |
Jan 04, 2024 | 10.86 | 11.17 | 10.79 | 10.91 | 4,132,025 | +0.02(+0.18%) |
Jan 03, 2024 | 10.83 | 11.07 | 10.72 | 10.89 | 7,287,092 | +0.55(+5.34%) |
Jan 02, 2024 | 10.06 | 10.41 | 9.928 | 10.34 | 4,761,552 | +0.30(+2.94%) |
Dec 29, 2023 | 10.14 | 10.28 | 9.982 | 10.05 | 4,336,142 | +0.12(+1.19%) |
Dec 28, 2023 | 9.573 | 9.978 | 9.485 | 9.928 | 5,687,508 | +0.46(+4.90%) |
Dec 27, 2023 | 9.534 | 9.583 | 9.287 | 9.465 | 3,258,525 | -0.19(-1.94%) |
Dec 26, 2023 | 9.642 | 9.776 | 9.522 | 9.652 | 2,654,956 | -0.06(-0.61%) |
Dec 22, 2023 | 9.435 | 9.721 | 9.228 | 9.711 | 6,407,763 | -0.15(-1.50%) |
Dec 21, 2023 | 9.899 | 9.957 | 9.702 | 9.859 | 3,397,525 | -0.36(-3.53%) |
Dec 20, 2023 | 9.701 | 10.22 | 9.662 | 10.22 | 3,006,296 | +0.50(+5.14%) |
Dec 19, 2023 | 10.19 | 10.22 | 9.539 | 9.721 | 5,365,553 | -0.56(-5.43%) |
Dec 18, 2023 | 10.30 | 10.50 | 10.21 | 10.28 | 2,581,567 | -0.14(-1.32%) |
Dec 15, 2023 | 10.40 | 10.50 | 10.21 | 10.42 | 3,656,763 | +0.20(+1.92%) |
Dec 14, 2023 | 10.29 | 10.41 | 9.789 | 10.22 | 6,746,826 | -0.41(-3.87%) |
Dec 13, 2023 | 12.17 | 12.35 | 10.62 | 10.63 | 7,092,155 | -1.54(-12.64%) |
Dec 12, 2023 | 11.56 | 12.29 | 11.55 | 12.17 | 4,060,522 | +0.54(+4.63%) |
Dec 11, 2023 | 11.81 | 11.99 | 11.58 | 11.63 | 4,219,084 | +0.12(+1.02%) |
Dec 08, 2023 | 11.54 | 11.76 | 11.22 | 11.51 | 5,526,823 | +0.44(+3.98%) |
Dec 07, 2023 | 10.86 | 11.29 | 10.82 | 11.07 | 5,873,521 | +0.09(+0.80%) |
Dec 06, 2023 | 10.69 | 10.98 | 10.59 | 10.98 | 3,854,268 | +0.04(+0.36%) |
Dec 05, 2023 | 10.82 | 11.14 | 10.65 | 10.95 | 9,697,831 | +0.40(+3.81%) |
Dec 04, 2023 | 10.52 | 10.73 | 10.39 | 10.54 | 5,973,141 | +0.51(+5.08%) |
Dec 01, 2023 | 10.46 | 10.51 | 9.985 | 10.03 | 4,768,546 | -0.30(-2.94%) |
Nov 30, 2023 | 10.56 | 10.68 | 10.34 | 10.34 | 3,387,804 | -0.09(-0.85%) |
Nov 29, 2023 | 10.44 | 10.61 | 10.32 | 10.43 | 3,326,646 | -0.04(-0.37%) |
Nov 28, 2023 | 11.25 | 11.32 | 10.42 | 10.47 | 5,730,044 | -1.10(-9.49%) |
Nov 27, 2023 | 11.51 | 11.79 | 11.39 | 11.56 | 3,314,039 | -0.31(-2.64%) |
Nov 24, 2023 | 11.97 | 12.01 | 11.74 | 11.88 | 1,805,889 | -0.10(-0.82%) |
Nov 22, 2023 | 11.94 | 12.14 | 11.83 | 11.97 | 1,814,744 | +0.00(+0.00%) |
Nov 21, 2023 | 12.19 | 12.21 | 11.61 | 11.97 | 3,774,297 | -0.57(-4.53%) |
Nov 20, 2023 | 12.92 | 13.05 | 12.54 | 12.54 | 2,463,366 | -0.10(-0.78%) |
Nov 17, 2023 | 12.41 | 12.68 | 12.27 | 12.64 | 2,419,567 | +0.19(+1.49%) |
Nov 16, 2023 | 12.84 | 12.86 | 12.05 | 12.45 | 5,133,070 | -0.36(-2.83%) |
Nov 15, 2023 | 12.64 | 13.01 | 12.57 | 12.82 | 1,879,062 | +0.12(+0.93%) |
Nov 14, 2023 | 13.31 | 13.40 | 12.51 | 12.70 | 4,313,291 | -1.28(-9.18%) |
Nov 13, 2023 | 13.91 | 14.07 | 13.70 | 13.98 | 1,576,190 | +0.15(+1.06%) |
Nov 10, 2023 | 13.72 | 14.06 | 13.68 | 13.84 | 3,068,174 | +0.33(+2.47%) |
Nov 09, 2023 | 13.33 | 13.65 | 12.86 | 13.50 | 4,915,877 | +0.14(+1.03%) |
Nov 08, 2023 | 12.80 | 13.51 | 12.72 | 13.37 | 6,848,042 | +0.75(+5.98%) |
Nov 07, 2023 | 12.48 | 12.97 | 12.38 | 12.61 | 4,996,372 | +0.54(+4.46%) |
Nov 06, 2023 | 11.91 | 12.13 | 11.80 | 12.07 | 2,837,668 | +0.25(+2.07%) |
Nov 03, 2023 | 12.74 | 12.74 | 11.54 | 11.83 | 9,541,675 | -1.12(-8.63%) |
Nov 02, 2023 | 12.82 | 13.28 | 12.82 | 12.94 | 2,744,547 | -0.16(-1.20%) |
Nov 01, 2023 | 13.11 | 13.54 | 12.86 | 13.10 | 6,635,925 | -0.07(-0.52%) |
Oct 31, 2023 | 12.58 | 13.35 | 12.43 | 13.17 | 4,344,842 | +0.65(+5.16%) |
Oct 30, 2023 | 12.05 | 12.55 | 12.01 | 12.52 | 2,561,226 | +0.38(+3.15%) |
Oct 27, 2023 | 12.57 | 12.92 | 12.13 | 12.14 | 3,896,721 | -0.61(-4.77%) |
Oct 26, 2023 | 12.59 | 13.11 | 12.42 | 12.75 | 9,537,452 | +0.25(+1.96%) |
Oct 25, 2023 | 12.19 | 12.51 | 11.89 | 12.50 | 5,963,672 | +0.45(+3.74%) |
Oct 24, 2023 | 12.36 | 12.40 | 12.00 | 12.05 | 3,543,275 | -0.07(-0.57%) |
Oct 23, 2023 | 12.05 | 12.53 | 11.87 | 12.12 | 4,033,115 | +0.21(+1.73%) |
Oct 20, 2023 | 11.84 | 11.92 | 11.36 | 11.92 | 4,788,626 | +0.06(+0.50%) |
Oct 19, 2023 | 11.95 | 12.28 | 11.80 | 11.86 | 4,725,601 | -0.09(-0.74%) |
Oct 18, 2023 | 11.48 | 12.05 | 11.42 | 11.94 | 4,238,045 | +0.11(+0.91%) |
Oct 17, 2023 | 12.26 | 12.43 | 11.81 | 11.84 | 4,115,095 | -0.46(-3.75%) |
Oct 16, 2023 | 12.47 | 12.59 | 12.12 | 12.30 | 3,648,849 | -0.04(-0.32%) |
Oct 13, 2023 | 12.57 | 12.79 | 12.17 | 12.34 | 5,666,312 | -1.09(-8.10%) |
Oct 12, 2023 | 13.04 | 13.61 | 12.87 | 13.42 | 4,083,739 | +0.43(+3.32%) |
Oct 11, 2023 | 13.01 | 13.30 | 12.93 | 12.99 | 3,002,687 | -0.47(-3.49%) |
Oct 10, 2023 | 13.62 | 13.76 | 13.38 | 13.46 | 2,991,947 | -0.25(-1.86%) |
Oct 09, 2023 | 13.88 | 13.99 | 13.63 | 13.72 | 2,598,948 | -0.69(-4.76%) |
Oct 06, 2023 | 14.99 | 15.10 | 14.15 | 14.40 | 4,522,604 | -0.60(-3.98%) |
Oct 05, 2023 | 15.54 | 15.55 | 15.00 | 15.00 | 4,206,179 | -0.51(-3.28%) |
Oct 04, 2023 | 15.21 | 15.84 | 15.21 | 15.51 | 4,749,182 | +0.23(+1.47%) |
Oct 03, 2023 | 15.50 | 15.77 | 15.05 | 15.29 | 5,619,282 | -0.07(-0.45%) |
Oct 02, 2023 | 14.77 | 15.51 | 14.77 | 15.35 | 6,566,255 | +0.90(+6.24%) |
Sep 29, 2023 | 13.82 | 14.66 | 13.68 | 14.45 | 4,640,729 | +0.22(+1.51%) |
Sep 28, 2023 | 14.41 | 14.69 | 14.21 | 14.24 | 4,720,331 | -0.13(-0.89%) |
Sep 27, 2023 | 13.71 | 14.62 | 13.71 | 14.37 | 5,301,872 | +0.84(+6.23%) |
Sep 26, 2023 | 13.08 | 13.54 | 13.02 | 13.52 | 2,738,882 | +0.71(+5.50%) |
Sep 25, 2023 | 12.58 | 12.98 | 12.83 | 12.82 | 2,498,326 | +0.28(+2.27%) |
Sep 22, 2023 | 12.27 | 12.56 | 12.06 | 12.53 | 2,310,291 | +0.05(+0.39%) |
Sep 21, 2023 | 12.40 | 12.59 | 12.23 | 12.48 | 4,849,683 | +0.63(+5.29%) |
Sep 20, 2023 | 12.09 | 12.11 | 11.50 | 11.86 | 5,591,152 | -0.23(-1.87%) |
Sep 19, 2023 | 11.77 | 12.17 | 11.75 | 12.08 | 1,801,483 | +0.28(+2.38%) |
Sep 18, 2023 | 11.88 | 12.12 | 11.72 | 11.80 | 1,707,130 | -0.04(-0.33%) |
Sep 15, 2023 | 12.06 | 12.09 | 11.68 | 11.84 | 3,250,234 | -0.53(-4.31%) |
Sep 14, 2023 | 12.70 | 12.70 | 12.14 | 12.37 | 3,659,817 | -0.28(-2.22%) |
Sep 13, 2023 | 12.60 | 12.80 | 12.45 | 12.65 | 1,795,376 | +0.04(+0.31%) |
Sep 12, 2023 | 12.95 | 12.96 | 12.39 | 12.62 | 2,752,755 | -0.04(-0.31%) |
Sep 11, 2023 | 12.66 | 12.78 | 12.45 | 12.65 | 3,425,505 | -0.34(-2.61%) |
Sep 08, 2023 | 12.97 | 13.07 | 12.59 | 12.99 | 1,788,241 | -0.05(-0.37%) |
Sep 07, 2023 | 12.91 | 13.17 | 12.90 | 13.04 | 1,912,896 | +0.16(+1.28%) |
Sep 06, 2023 | 13.01 | 13.07 | 12.63 | 12.88 | 4,077,398 | +0.00(+0.00%) |
Sep 05, 2023 | 12.60 | 12.96 | 12.39 | 12.88 | 4,658,149 | +0.55(+4.48%) |
Sep 01, 2023 | 11.85 | 12.35 | 11.70 | 12.32 | 5,864,498 | +0.14(+1.11%) |
Aug 31, 2023 | 11.98 | 12.36 | 11.89 | 12.19 | 4,489,891 | +0.27(+2.28%) |
Aug 30, 2023 | 11.75 | 12.04 | 11.57 | 11.92 | 3,685,276 | -0.06(-0.49%) |
Aug 29, 2023 | 12.45 | 12.56 | 11.96 | 11.98 | 4,372,725 | -0.44(-3.51%) |
Aug 28, 2023 | 12.84 | 12.92 | 12.28 | 12.41 | 2,927,187 | -0.55(-4.26%) |
Aug 25, 2023 | 12.74 | 13.27 | 12.54 | 12.96 | 3,946,641 | +0.25(+1.98%) |
Aug 24, 2023 | 12.70 | 13.02 | 12.43 | 12.71 | 3,217,350 | +0.10(+0.77%) |
Aug 23, 2023 | 13.17 | 13.17 | 12.40 | 12.62 | 6,688,859 | -0.75(-5.58%) |
Aug 22, 2023 | 13.51 | 13.77 | 13.34 | 13.36 | 5,640,404 | -0.26(-1.92%) |
Aug 21, 2023 | 13.73 | 14.03 | 13.55 | 13.62 | 3,998,921 | -0.23(-1.68%) |
Aug 18, 2023 | 13.69 | 14.00 | 13.69 | 13.86 | 3,437,819 | +0.15(+1.06%) |
Aug 17, 2023 | 13.42 | 13.83 | 13.32 | 13.71 | 4,495,797 | +0.29(+2.17%) |
Aug 16, 2023 | 13.17 | 13.46 | 13.08 | 13.42 | 4,575,242 | +0.29(+2.21%) |
Aug 15, 2023 | 12.57 | 13.16 | 12.54 | 13.13 | 5,294,626 | +0.68(+5.45%) |
Aug 14, 2023 | 12.32 | 12.62 | 12.30 | 12.45 | 4,052,539 | +0.42(+3.46%) |
Aug 11, 2023 | 12.36 | 12.45 | 12.00 | 12.03 | 4,755,063 | -0.22(-1.82%) |
Aug 10, 2023 | 12.06 | 12.42 | 11.90 | 12.26 | 4,758,295 | -0.02(-0.16%) |
Aug 09, 2023 | 12.30 | 12.46 | 12.08 | 12.28 | 3,193,970 | +0.01(+0.08%) |
Aug 08, 2023 | 12.45 | 12.66 | 12.22 | 12.27 | 3,903,060 | +0.14(+1.12%) |
Aug 07, 2023 | 11.97 | 12.32 | 11.95 | 12.13 | 4,579,141 | +0.19(+1.62%) |
Aug 04, 2023 | 11.91 | 12.09 | 11.72 | 11.94 | 7,760,480 | -0.22(-1.83%) |
Aug 03, 2023 | 12.09 | 12.31 | 11.91 | 12.16 | 4,679,581 | +0.03(+0.24%) |
Aug 02, 2023 | 11.45 | 12.18 | 11.38 | 12.13 | 5,966,065 | +0.74(+6.46%) |
Aug 01, 2023 | 11.08 | 11.43 | 10.97 | 11.39 | 5,705,085 | +0.78(+7.30%) |
Jul 31, 2023 | 10.94 | 10.95 | 10.36 | 10.62 | 7,744,386 | -0.48(-4.36%) |
Jul 28, 2023 | 11.10 | 11.27 | 11.00 | 11.10 | 6,462,265 | -0.23(-2.05%) |
Jul 27, 2023 | 10.74 | 11.37 | 10.72 | 11.34 | 9,902,886 | +0.83(+7.93%) |
Jul 26, 2023 | 10.37 | 10.71 | 10.37 | 10.50 | 4,624,042 | +0.09(+0.84%) |
Jul 25, 2023 | 10.70 | 10.74 | 10.34 | 10.42 | 3,242,976 | -0.31(-2.89%) |
Jul 24, 2023 | 10.65 | 10.93 | 10.54 | 10.73 | 4,117,226 | +0.10(+0.91%) |
Jul 21, 2023 | 10.81 | 10.86 | 10.56 | 10.63 | 6,664,789 | -0.02(-0.18%) |
Jul 20, 2023 | 10.26 | 10.68 | 10.14 | 10.65 | 6,376,535 | +0.63(+6.29%) |
Jul 19, 2023 | 9.999 | 10.13 | 9.926 | 10.02 | 2,879,781 | +0.10(+0.98%) |
Jul 18, 2023 | 10.06 | 10.22 | 9.699 | 9.921 | 4,047,519 | -0.36(-3.49%) |
Jul 17, 2023 | 10.50 | 10.62 | 10.22 | 10.28 | 2,838,726 | -0.02(-0.19%) |
Jul 14, 2023 | 10.18 | 10.35 | 10.04 | 10.30 | 4,304,696 | +0.13(+1.24%) |
Jul 13, 2023 | 10.24 | 10.32 | 10.12 | 10.17 | 4,600,913 | -0.20(-1.96%) |
Jul 12, 2023 | 11.15 | 11.17 | 10.29 | 10.38 | 6,277,411 | -1.24(-10.67%) |
Jul 11, 2023 | 11.61 | 11.75 | 11.41 | 11.62 | 4,798,286 | -0.14(-1.15%) |
Jul 10, 2023 | 12.39 | 12.40 | 11.66 | 11.75 | 7,709,018 | -0.47(-3.81%) |
Jul 07, 2023 | 12.36 | 12.41 | 11.92 | 12.22 | 3,385,942 | -0.35(-2.78%) |
Jul 06, 2023 | 12.11 | 12.67 | 12.11 | 12.57 | 5,256,951 | +0.62(+5.19%) |
Jul 05, 2023 | 11.25 | 11.95 | 11.24 | 11.95 | 3,498,007 | +0.69(+6.11%) |
Jul 03, 2023 | 11.66 | 11.69 | 11.24 | 11.26 | 2,799,837 | -0.47(-4.05%) |
Jun 30, 2023 | 12.04 | 12.24 | 11.73 | 11.73 | 2,489,889 | -0.43(-3.51%) |
Jun 29, 2023 | 12.76 | 12.82 | 12.12 | 12.16 | 4,136,851 | -0.31(-2.49%) |
Jun 28, 2023 | 12.30 | 12.50 | 12.16 | 12.47 | 3,661,788 | +0.38(+3.13%) |
Jun 27, 2023 | 11.73 | 12.33 | 11.68 | 12.09 | 5,850,549 | +0.34(+2.89%) |
Jun 26, 2023 | 11.84 | 12.11 | 11.58 | 11.75 | 3,278,795 | -0.23(-1.94%) |
Jun 23, 2023 | 11.74 | 12.05 | 11.55 | 11.99 | 5,801,096 | +0.05(+0.41%) |
Jun 22, 2023 | 12.13 | 12.17 | 11.88 | 11.94 | 4,079,150 | +0.16(+1.40%) |
Jun 21, 2023 | 11.83 | 12.09 | 11.60 | 11.77 | 4,407,535 | +0.14(+1.23%) |
Jun 20, 2023 | 11.21 | 11.70 | 11.21 | 11.63 | 4,717,255 | +0.80(+7.37%) |
Jun 16, 2023 | 10.95 | 11.17 | 10.58 | 10.83 | 4,096,670 | -0.24(-2.17%) |
Jun 15, 2023 | 11.32 | 11.42 | 11.06 | 11.07 | 4,070,490 | -0.09(-0.82%) |
Jun 14, 2023 | 10.91 | 11.42 | 10.73 | 11.16 | 4,324,117 | +0.05(+0.48%) |
Jun 13, 2023 | 10.80 | 11.21 | 10.64 | 11.11 | 3,776,420 | +0.17(+1.58%) |
Jun 12, 2023 | 11.05 | 11.23 | 10.90 | 10.94 | 3,061,283 | -0.04(-0.35%) |
Jun 09, 2023 | 10.77 | 11.02 | 10.70 | 10.97 | 2,965,198 | +0.26(+2.42%) |
Jun 08, 2023 | 10.68 | 10.79 | 10.47 | 10.72 | 3,350,823 | -0.33(-2.96%) |
Jun 07, 2023 | 10.60 | 11.11 | 10.23 | 11.04 | 4,972,603 | +0.40(+3.79%) |
Jun 06, 2023 | 10.62 | 10.90 | 10.60 | 10.64 | 2,686,472 | -0.02(-0.18%) |
Jun 05, 2023 | 10.91 | 10.95 | 10.53 | 10.66 | 3,798,609 | -0.09(-0.81%) |
Jun 02, 2023 | 10.44 | 10.91 | 10.23 | 10.74 | 6,669,747 | +0.33(+3.14%) |
Jun 01, 2023 | 11.03 | 11.06 | 10.17 | 10.42 | 9,510,182 | -0.75(-6.71%) |
May 31, 2023 | 11.65 | 11.67 | 10.92 | 11.17 | 5,695,275 | -0.53(-4.52%) |
May 30, 2023 | 11.50 | 11.78 | 11.43 | 11.70 | 6,368,844 | +0.13(+1.16%) |
May 26, 2023 | 11.34 | 11.73 | 11.25 | 11.56 | 4,838,300 | -0.09(-0.74%) |
May 25, 2023 | 11.36 | 11.71 | 11.36 | 11.65 | 5,024,551 | +0.52(+4.66%) |
May 24, 2023 | 10.57 | 11.22 | 10.57 | 11.13 | 3,906,278 | +0.47(+4.42%) |
May 23, 2023 | 10.65 | 10.73 | 10.47 | 10.66 | 4,797,544 | +0.15(+1.46%) |
May 22, 2023 | 10.46 | 10.50 | 10.29 | 10.50 | 3,174,066 | +0.16(+1.58%) |
May 19, 2023 | 10.43 | 10.60 | 10.05 | 10.34 | 3,875,092 | -0.18(-1.74%) |
May 18, 2023 | 10.30 | 10.73 | 10.26 | 10.52 | 5,526,421 | +0.53(+5.29%) |
May 17, 2023 | 9.841 | 10.11 | 9.803 | 9.995 | 6,048,685 | +0.17(+1.76%) |
May 16, 2023 | 9.389 | 9.918 | 9.341 | 9.822 | 4,440,261 | +0.50(+5.36%) |
May 15, 2023 | 9.380 | 9.423 | 9.165 | 9.322 | 2,063,890 | -0.17(-1.82%) |
May 12, 2023 | 9.533 | 9.639 | 9.380 | 9.495 | 3,313,364 | -0.02(-0.20%) |
May 11, 2023 | 8.966 | 9.514 | 8.957 | 9.514 | 4,373,129 | +0.73(+8.32%) |
May 10, 2023 | 8.640 | 8.982 | 8.601 | 8.784 | 4,742,932 | +0.14(+1.67%) |
May 09, 2023 | 8.659 | 8.697 | 8.509 | 8.640 | 2,711,917 | +0.04(+0.45%) |
May 08, 2023 | 8.534 | 8.678 | 8.371 | 8.601 | 4,377,001 | +0.02(+0.22%) |
May 05, 2023 | 8.909 | 8.976 | 8.476 | 8.582 | 5,272,775 | +0.15(+1.82%) |
May 04, 2023 | 8.697 | 8.707 | 8.130 | 8.428 | 8,364,995 | -0.41(-4.67%) |
May 03, 2023 | 8.938 | 9.014 | 8.688 | 8.841 | 5,111,440 | -0.09(-0.97%) |
May 02, 2023 | 9.649 | 9.697 | 8.870 | 8.928 | 5,143,262 | -0.74(-7.65%) |