Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 15.22 | 15.72 | 15.15 | 15.64 | 1,436,051 | +0.42(+2.76%) |
May 20, 2024 | 15.50 | 15.63 | 15.20 | 15.22 | 1,258,639 | -0.32(-2.06%) |
May 17, 2024 | 15.75 | 15.87 | 15.42 | 15.54 | 1,792,775 | -0.36(-2.26%) |
May 16, 2024 | 15.81 | 16.05 | 15.81 | 15.90 | 2,204,564 | +0.14(+0.88%) |
May 15, 2024 | 16.67 | 16.71 | 15.61 | 15.76 | 3,257,538 | -0.56(-3.45%) |
May 14, 2024 | 15.58 | 16.35 | 15.48 | 16.33 | 2,811,285 | +0.98(+6.38%) |
May 13, 2024 | 15.29 | 15.52 | 15.12 | 15.35 | 1,431,605 | +0.23(+1.50%) |
May 10, 2024 | 15.57 | 15.57 | 15.05 | 15.12 | 1,525,617 | -0.21(-1.36%) |
May 09, 2024 | 15.80 | 15.97 | 15.22 | 15.33 | 3,495,130 | -0.35(-2.21%) |
May 08, 2024 | 14.95 | 15.68 | 14.90 | 15.67 | 4,346,151 | +0.58(+3.87%) |
May 07, 2024 | 14.63 | 15.25 | 14.54 | 15.09 | 3,806,204 | +0.56(+3.88%) |
May 06, 2024 | 14.35 | 14.57 | 14.06 | 14.52 | 2,427,554 | +0.39(+2.73%) |
May 03, 2024 | 14.05 | 14.16 | 13.71 | 14.14 | 2,299,760 | +0.48(+3.55%) |
May 02, 2024 | 13.57 | 13.70 | 13.34 | 13.65 | 2,407,476 | +0.34(+2.53%) |
May 01, 2024 | 13.12 | 13.63 | 12.85 | 13.32 | 4,998,754 | -0.30(-2.18%) |
Apr 30, 2024 | 15.14 | 15.27 | 13.53 | 13.61 | 7,467,063 | -2.23(-14.05%) |
Apr 29, 2024 | 15.70 | 15.89 | 15.53 | 15.84 | 1,391,865 | +0.34(+2.17%) |
Apr 26, 2024 | 15.24 | 15.60 | 15.21 | 15.50 | 1,123,284 | +0.29(+1.89%) |
Apr 25, 2024 | 15.12 | 15.35 | 15.00 | 15.22 | 1,252,182 | -0.26(-1.66%) |
Apr 24, 2024 | 15.86 | 15.94 | 15.40 | 15.47 | 1,521,699 | -0.49(-3.10%) |
Apr 23, 2024 | 15.53 | 16.22 | 15.50 | 15.97 | 1,383,605 | +0.45(+2.87%) |
Apr 22, 2024 | 15.31 | 15.60 | 15.11 | 15.52 | 1,055,142 | +0.40(+2.62%) |
Apr 19, 2024 | 15.00 | 15.32 | 14.96 | 15.13 | 1,307,517 | +0.12(+0.79%) |
Apr 18, 2024 | 15.31 | 15.44 | 14.96 | 15.01 | 1,698,031 | -0.20(-1.30%) |
Apr 17, 2024 | 15.74 | 15.85 | 15.21 | 15.21 | 1,625,514 | -0.42(-2.66%) |
Apr 16, 2024 | 15.62 | 15.81 | 15.41 | 15.62 | 1,758,589 | -0.17(-1.07%) |
Apr 15, 2024 | 15.96 | 16.12 | 15.67 | 15.79 | 2,135,965 | -0.12(-0.75%) |
Apr 12, 2024 | 15.99 | 16.10 | 15.67 | 15.91 | 1,663,758 | -0.14(-0.86%) |
Apr 11, 2024 | 15.67 | 16.12 | 15.49 | 16.05 | 1,965,370 | +0.45(+2.85%) |
Apr 10, 2024 | 15.58 | 15.77 | 15.29 | 15.60 | 1,822,983 | -0.61(-3.78%) |
Apr 09, 2024 | 16.10 | 16.22 | 15.89 | 16.22 | 1,422,333 | +0.15(+0.92%) |
Apr 08, 2024 | 15.95 | 16.25 | 15.95 | 16.07 | 1,168,175 | +0.13(+0.81%) |
Apr 05, 2024 | 15.71 | 16.04 | 15.67 | 15.94 | 1,186,610 | +0.19(+1.19%) |
Apr 04, 2024 | 16.29 | 16.43 | 15.68 | 15.75 | 978,551 | -0.26(-1.61%) |
Apr 03, 2024 | 15.95 | 16.24 | 15.83 | 16.01 | 1,404,133 | -0.04(-0.25%) |
Apr 02, 2024 | 16.23 | 16.28 | 15.86 | 16.05 | 2,179,697 | -0.56(-3.40%) |
Apr 01, 2024 | 16.98 | 17.02 | 16.53 | 16.61 | 1,035,478 | -0.44(-2.55%) |
Mar 28, 2024 | 17.00 | 17.12 | 16.85 | 17.05 | 1,476,042 | +0.14(+0.82%) |
Mar 27, 2024 | 16.71 | 16.93 | 16.71 | 16.91 | 1,333,917 | +0.42(+2.52%) |
Mar 26, 2024 | 16.61 | 16.79 | 16.41 | 16.49 | 1,344,769 | -0.04(-0.24%) |
Mar 25, 2024 | 16.86 | 16.96 | 16.51 | 16.53 | 990,172 | -0.29(-1.71%) |
Mar 22, 2024 | 17.19 | 17.30 | 16.71 | 16.82 | 1,423,341 | -0.24(-1.39%) |
Mar 21, 2024 | 17.06 | 17.45 | 16.93 | 17.06 | 2,407,227 | +0.22(+1.29%) |
Mar 20, 2024 | 16.23 | 16.87 | 16.22 | 16.84 | 1,546,469 | +0.44(+2.65%) |
Mar 19, 2024 | 16.12 | 16.50 | 16.03 | 16.40 | 1,456,517 | +0.15(+0.91%) |
Mar 18, 2024 | 16.00 | 16.27 | 15.81 | 16.26 | 1,511,023 | +0.30(+1.86%) |
Mar 15, 2024 | 15.63 | 16.03 | 15.63 | 15.96 | 2,805,421 | +0.18(+1.13%) |
Mar 14, 2024 | 16.06 | 16.18 | 15.54 | 15.78 | 2,043,643 | -0.44(-2.68%) |
Mar 13, 2024 | 15.72 | 16.33 | 15.72 | 16.22 | 2,093,750 | +0.48(+3.08%) |
Mar 12, 2024 | 15.69 | 15.91 | 15.57 | 15.73 | 1,456,828 | -0.04(-0.25%) |
Mar 11, 2024 | 16.07 | 16.14 | 15.71 | 15.77 | 1,936,488 | -0.34(-2.09%) |
Mar 08, 2024 | 16.34 | 16.57 | 16.10 | 16.11 | 1,460,987 | +0.02(+0.12%) |
Mar 07, 2024 | 16.01 | 16.12 | 15.82 | 16.09 | 1,928,446 | +0.27(+1.69%) |
Mar 06, 2024 | 16.05 | 16.15 | 15.72 | 15.82 | 1,853,134 | +0.02(+0.12%) |
Mar 05, 2024 | 16.33 | 16.43 | 15.74 | 15.80 | 2,542,912 | -0.72(-4.37%) |
Mar 04, 2024 | 16.26 | 16.64 | 16.16 | 16.52 | 1,740,744 | +0.18(+1.09%) |
Mar 01, 2024 | 16.30 | 16.45 | 16.04 | 16.35 | 2,663,137 | +0.11(+0.67%) |
Feb 29, 2024 | 16.53 | 16.58 | 15.99 | 16.24 | 3,854,351 | +0.03(+0.18%) |
Feb 28, 2024 | 15.95 | 16.53 | 15.92 | 16.21 | 2,720,258 | +0.01(+0.06%) |
Feb 27, 2024 | 16.54 | 16.54 | 16.00 | 16.20 | 2,528,584 | -0.15(-0.91%) |
Feb 26, 2024 | 16.56 | 16.73 | 16.33 | 16.35 | 1,078,770 | -0.22(-1.31%) |
Feb 23, 2024 | 16.92 | 16.95 | 16.40 | 16.56 | 1,683,034 | -0.42(-2.45%) |
Feb 22, 2024 | 17.09 | 17.31 | 16.97 | 16.98 | 1,611,274 | -0.05(-0.29%) |
Feb 21, 2024 | 16.98 | 17.22 | 16.92 | 17.03 | 1,947,037 | -0.04(-0.23%) |
Feb 20, 2024 | 16.75 | 17.08 | 16.65 | 17.07 | 1,861,498 | +0.03(+0.17%) |
Feb 16, 2024 | 16.88 | 17.50 | 16.86 | 17.04 | 2,953,234 | -0.25(-1.43%) |
Feb 15, 2024 | 16.73 | 17.32 | 16.61 | 17.29 | 3,994,679 | +0.85(+5.18%) |
Feb 14, 2024 | 16.62 | 16.66 | 16.17 | 16.43 | 3,185,614 | +0.05(+0.30%) |
Feb 13, 2024 | 15.99 | 16.40 | 15.68 | 16.39 | 3,250,385 | -0.38(-2.28%) |
Feb 12, 2024 | 16.62 | 16.78 | 16.49 | 16.77 | 2,897,151 | +0.19(+1.12%) |
Feb 09, 2024 | 16.81 | 16.90 | 16.31 | 16.58 | 3,247,377 | -0.20(-1.17%) |
Feb 08, 2024 | 16.58 | 16.80 | 16.28 | 16.78 | 3,137,507 | +0.17(+1.00%) |
Feb 07, 2024 | 15.80 | 17.00 | 15.79 | 16.61 | 3,931,383 | +0.34(+2.11%) |
Feb 06, 2024 | 15.33 | 16.31 | 15.33 | 16.27 | 3,939,286 | +0.86(+5.59%) |
Feb 05, 2024 | 14.82 | 15.61 | 14.71 | 15.41 | 2,817,909 | +0.24(+1.61%) |
Feb 02, 2024 | 15.15 | 15.35 | 14.93 | 15.16 | 1,712,411 | -0.32(-2.09%) |
Feb 01, 2024 | 15.48 | 15.53 | 14.82 | 15.48 | 2,426,748 | +0.02(+0.13%) |
Jan 31, 2024 | 15.81 | 16.09 | 15.44 | 15.46 | 1,979,572 | -0.32(-2.05%) |
Jan 30, 2024 | 16.25 | 16.38 | 15.79 | 15.79 | 1,774,068 | -0.62(-3.76%) |
Jan 29, 2024 | 16.34 | 16.45 | 16.23 | 16.40 | 1,263,504 | +0.07(+0.42%) |
Jan 26, 2024 | 16.37 | 16.46 | 16.20 | 16.34 | 1,618,968 | +0.05(+0.30%) |
Jan 25, 2024 | 16.26 | 16.49 | 16.11 | 16.29 | 1,630,715 | +0.31(+1.96%) |
Jan 24, 2024 | 16.20 | 16.35 | 15.84 | 15.97 | 2,412,558 | +0.02(+0.12%) |
Jan 23, 2024 | 15.89 | 16.01 | 15.58 | 15.95 | 2,331,651 | +0.26(+1.69%) |
Jan 22, 2024 | 15.49 | 15.84 | 15.38 | 15.69 | 2,021,238 | +0.35(+2.30%) |
Jan 19, 2024 | 15.07 | 15.34 | 14.78 | 15.34 | 1,795,861 | +0.38(+2.55%) |
Jan 18, 2024 | 15.17 | 15.21 | 14.71 | 14.96 | 1,752,330 | -0.09(-0.59%) |
Jan 17, 2024 | 14.86 | 15.28 | 14.70 | 15.04 | 2,274,201 | -0.19(-1.22%) |
Jan 16, 2024 | 15.12 | 15.33 | 15.02 | 15.23 | 1,525,646 | -0.14(-0.89%) |
Jan 12, 2024 | 15.59 | 15.60 | 15.15 | 15.37 | 1,025,913 | +0.12(+0.77%) |
Jan 11, 2024 | 15.22 | 15.36 | 14.99 | 15.25 | 1,289,563 | -0.14(-0.89%) |
Jan 10, 2024 | 15.09 | 15.51 | 15.06 | 15.39 | 1,176,777 | +0.27(+1.81%) |
Jan 09, 2024 | 14.78 | 15.15 | 14.67 | 15.11 | 1,501,126 | +0.04(+0.26%) |
Jan 08, 2024 | 14.61 | 15.11 | 14.59 | 15.07 | 1,319,724 | +0.43(+2.94%) |
Jan 05, 2024 | 14.42 | 14.98 | 14.36 | 14.64 | 1,073,401 | +0.00(+0.00%) |
Jan 04, 2024 | 14.47 | 14.74 | 14.41 | 14.64 | 1,364,935 | +0.06(+0.40%) |
Jan 03, 2024 | 14.95 | 15.01 | 14.44 | 14.58 | 1,899,372 | -0.65(-4.24%) |
Jan 02, 2024 | 15.02 | 15.37 | 14.86 | 15.23 | 1,439,678 | +0.12(+0.78%) |
Dec 29, 2023 | 15.49 | 15.59 | 15.10 | 15.11 | 1,915,871 | -0.50(-3.20%) |
Dec 28, 2023 | 15.26 | 15.62 | 15.26 | 15.61 | 1,423,995 | +0.24(+1.53%) |
Dec 27, 2023 | 15.30 | 15.52 | 15.18 | 15.38 | 1,179,600 | +0.04(+0.25%) |
Dec 26, 2023 | 15.18 | 15.45 | 15.05 | 15.34 | 969,550 | +0.24(+1.62%) |
Dec 22, 2023 | 15.42 | 15.56 | 15.04 | 15.09 | 1,476,580 | -0.21(-1.34%) |
Dec 21, 2023 | 15.26 | 15.47 | 15.04 | 15.30 | 1,714,803 | +0.32(+2.16%) |
Dec 20, 2023 | 15.28 | 15.56 | 14.93 | 14.97 | 2,131,842 | -0.35(-2.30%) |
Dec 19, 2023 | 15.45 | 15.65 | 15.32 | 15.33 | 2,074,438 | +0.02(+0.13%) |
Dec 18, 2023 | 15.69 | 15.85 | 15.26 | 15.31 | 2,140,392 | -0.36(-2.31%) |
Dec 15, 2023 | 16.09 | 16.12 | 15.56 | 15.67 | 6,321,901 | -0.39(-2.44%) |
Dec 14, 2023 | 14.69 | 16.20 | 14.61 | 16.06 | 7,791,774 | +1.78(+12.48%) |
Dec 13, 2023 | 13.21 | 14.57 | 13.15 | 14.28 | 4,620,225 | +1.06(+8.00%) |
Dec 12, 2023 | 13.33 | 13.38 | 13.17 | 13.22 | 2,230,820 | -0.11(-0.81%) |
Dec 11, 2023 | 13.06 | 13.39 | 12.97 | 13.33 | 1,474,676 | +0.22(+1.64%) |
Dec 08, 2023 | 12.83 | 13.16 | 12.75 | 13.11 | 2,007,178 | +0.22(+1.67%) |
Dec 07, 2023 | 12.52 | 12.91 | 12.40 | 12.90 | 2,562,109 | +0.39(+3.13%) |
Dec 06, 2023 | 12.42 | 12.71 | 12.36 | 12.51 | 2,086,405 | +0.26(+2.16%) |
Dec 05, 2023 | 12.19 | 12.31 | 12.00 | 12.24 | 1,410,407 | +0.02(+0.16%) |
Dec 04, 2023 | 11.76 | 12.24 | 11.69 | 12.22 | 1,733,034 | +0.34(+2.89%) |
Dec 01, 2023 | 11.19 | 11.98 | 11.14 | 11.88 | 2,344,487 | +0.65(+5.75%) |
Nov 30, 2023 | 11.17 | 11.33 | 11.07 | 11.23 | 1,338,810 | +0.11(+0.97%) |
Nov 29, 2023 | 11.26 | 11.60 | 11.13 | 11.13 | 1,306,812 | +0.01(+0.09%) |
Nov 28, 2023 | 10.78 | 11.12 | 10.64 | 11.12 | 1,300,439 | +0.30(+2.81%) |
Nov 27, 2023 | 10.70 | 10.87 | 10.53 | 10.81 | 1,756,271 | +0.05(+0.45%) |
Nov 24, 2023 | 10.76 | 10.80 | 10.64 | 10.76 | 512,107 | +0.03(+0.27%) |
Nov 22, 2023 | 10.87 | 10.92 | 10.70 | 10.73 | 1,131,706 | -0.02(-0.18%) |
Nov 21, 2023 | 10.90 | 10.95 | 10.75 | 10.75 | 1,045,993 | -0.37(-3.35%) |
Nov 20, 2023 | 11.10 | 11.13 | 10.88 | 11.13 | 929,149 | +0.04(+0.35%) |
Nov 17, 2023 | 11.17 | 11.21 | 11.01 | 11.09 | 1,683,168 | +0.12(+1.07%) |
Nov 16, 2023 | 11.40 | 11.40 | 10.85 | 10.97 | 1,446,032 | -0.44(-3.86%) |
Nov 15, 2023 | 11.09 | 11.55 | 11.09 | 11.41 | 3,435,346 | +0.25(+2.28%) |
Nov 14, 2023 | 10.43 | 11.16 | 10.39 | 11.16 | 3,894,044 | +1.27(+12.88%) |
Nov 13, 2023 | 10.01 | 10.05 | 9.794 | 9.882 | 1,177,206 | -0.24(-2.32%) |
Nov 10, 2023 | 9.902 | 10.16 | 9.696 | 10.12 | 1,826,355 | +0.37(+3.82%) |
Nov 09, 2023 | 10.12 | 10.12 | 9.706 | 9.745 | 1,662,740 | -0.26(-2.64%) |
Nov 08, 2023 | 10.21 | 10.21 | 9.960 | 10.01 | 1,573,227 | -0.18(-1.73%) |
Nov 07, 2023 | 10.19 | 10.20 | 10.02 | 10.19 | 1,273,442 | +0.00(+0.00%) |
Nov 06, 2023 | 10.75 | 10.75 | 10.13 | 10.19 | 2,071,562 | -0.63(-5.79%) |
Nov 03, 2023 | 10.41 | 10.87 | 10.35 | 10.81 | 1,887,680 | +0.75(+7.47%) |
Nov 02, 2023 | 9.781 | 10.10 | 9.704 | 10.06 | 1,756,723 | +0.61(+6.42%) |
Nov 01, 2023 | 9.396 | 9.608 | 9.294 | 9.453 | 2,852,220 | +0.09(+0.93%) |
Oct 31, 2023 | 9.502 | 9.742 | 8.875 | 9.367 | 3,300,921 | -0.04(-0.41%) |
Oct 30, 2023 | 9.463 | 9.627 | 9.304 | 9.405 | 2,067,644 | +0.05(+0.51%) |
Oct 27, 2023 | 9.810 | 9.820 | 9.290 | 9.357 | 1,711,958 | -0.39(-3.96%) |
Oct 26, 2023 | 9.550 | 9.771 | 9.453 | 9.742 | 3,220,335 | +0.19(+2.02%) |
Oct 25, 2023 | 9.916 | 10.03 | 9.511 | 9.550 | 2,754,020 | -0.45(-4.53%) |
Oct 24, 2023 | 10.09 | 10.25 | 9.983 | 10.00 | 2,241,562 | +0.05(+0.48%) |
Oct 23, 2023 | 10.08 | 10.28 | 9.945 | 9.954 | 1,750,760 | -0.22(-2.18%) |
Oct 20, 2023 | 10.32 | 10.47 | 10.15 | 10.18 | 2,125,541 | -0.10(-0.94%) |
Oct 19, 2023 | 10.47 | 10.70 | 10.26 | 10.27 | 1,966,553 | -0.30(-2.83%) |
Oct 18, 2023 | 10.79 | 10.82 | 10.56 | 10.57 | 1,367,143 | -0.32(-2.92%) |
Oct 17, 2023 | 10.56 | 10.97 | 10.56 | 10.89 | 1,936,928 | +0.26(+2.45%) |
Oct 16, 2023 | 10.60 | 10.78 | 10.49 | 10.63 | 1,825,624 | +0.16(+1.57%) |
Oct 13, 2023 | 10.61 | 10.61 | 10.28 | 10.47 | 1,314,674 | -0.05(-0.46%) |
Oct 12, 2023 | 10.59 | 10.59 | 10.32 | 10.51 | 1,095,231 | -0.10(-0.91%) |
Oct 11, 2023 | 10.47 | 10.71 | 10.44 | 10.61 | 870,882 | +0.23(+2.23%) |
Oct 10, 2023 | 10.28 | 10.54 | 10.28 | 10.38 | 832,888 | +0.15(+1.51%) |
Oct 09, 2023 | 10.02 | 10.31 | 9.945 | 10.22 | 770,165 | +0.08(+0.76%) |
Oct 06, 2023 | 10.03 | 10.40 | 9.897 | 10.15 | 1,988,762 | +0.02(+0.19%) |
Oct 05, 2023 | 10.19 | 10.29 | 10.01 | 10.13 | 1,511,017 | -0.15(-1.50%) |
Oct 04, 2023 | 10.21 | 10.39 | 10.10 | 10.28 | 1,564,718 | +0.13(+1.33%) |
Oct 03, 2023 | 10.32 | 10.34 | 10.00 | 10.15 | 1,228,408 | -0.28(-2.68%) |
Oct 02, 2023 | 10.70 | 10.87 | 10.29 | 10.43 | 2,490,753 | -0.09(-0.83%) |
Sep 29, 2023 | 11.18 | 11.18 | 10.26 | 10.51 | 2,842,506 | -0.42(-3.88%) |
Sep 28, 2023 | 10.64 | 10.97 | 10.58 | 10.94 | 1,547,206 | +0.37(+3.46%) |
Sep 27, 2023 | 10.63 | 10.88 | 10.54 | 10.57 | 1,165,542 | +0.00(+0.00%) |
Sep 26, 2023 | 10.68 | 10.82 | 10.43 | 10.57 | 1,863,659 | -0.25(-2.31%) |
Sep 25, 2023 | 10.79 | 10.94 | 10.79 | 10.82 | 877,345 | -0.09(-0.80%) |
Sep 22, 2023 | 11.07 | 11.17 | 10.91 | 10.91 | 755,426 | -0.13(-1.22%) |
Sep 21, 2023 | 11.31 | 11.38 | 11.03 | 11.04 | 994,066 | -0.38(-3.29%) |
Sep 20, 2023 | 11.71 | 11.88 | 11.41 | 11.42 | 901,168 | -0.14(-1.25%) |
Sep 19, 2023 | 11.43 | 11.60 | 11.43 | 11.56 | 973,728 | +0.15(+1.35%) |
Sep 18, 2023 | 11.70 | 11.70 | 11.38 | 11.41 | 1,358,665 | -0.38(-3.19%) |
Sep 15, 2023 | 11.57 | 11.81 | 11.50 | 11.79 | 4,959,237 | +0.08(+0.66%) |
Sep 14, 2023 | 11.44 | 11.71 | 11.39 | 11.71 | 1,586,835 | +0.42(+3.76%) |
Sep 13, 2023 | 11.39 | 11.44 | 11.21 | 11.28 | 1,373,659 | -0.16(-1.43%) |
Sep 12, 2023 | 11.38 | 11.46 | 11.30 | 11.45 | 975,903 | +0.07(+0.59%) |
Sep 11, 2023 | 11.42 | 11.46 | 11.29 | 11.38 | 1,049,329 | +0.06(+0.51%) |
Sep 08, 2023 | 11.38 | 11.42 | 11.27 | 11.32 | 941,764 | -0.07(-0.59%) |
Sep 07, 2023 | 11.38 | 11.46 | 11.24 | 11.39 | 912,743 | -0.04(-0.34%) |
Sep 06, 2023 | 11.22 | 11.44 | 11.08 | 11.43 | 953,551 | +0.21(+1.89%) |
Sep 05, 2023 | 11.27 | 11.46 | 11.18 | 11.22 | 1,066,221 | -0.17(-1.52%) |
Sep 01, 2023 | 11.41 | 11.55 | 11.36 | 11.39 | 918,309 | +0.13(+1.11%) |
Aug 31, 2023 | 11.36 | 11.41 | 11.10 | 11.27 | 1,798,004 | +0.01(+0.09%) |
Aug 30, 2023 | 11.31 | 11.35 | 11.15 | 11.26 | 1,153,075 | -0.07(-0.60%) |
Aug 29, 2023 | 10.96 | 11.32 | 10.84 | 11.32 | 1,253,650 | +0.40(+3.71%) |
Aug 28, 2023 | 10.72 | 11.06 | 10.72 | 10.92 | 1,477,012 | +0.28(+2.63%) |
Aug 25, 2023 | 10.79 | 10.84 | 10.64 | 10.64 | 645,016 | -0.07(-0.63%) |
Aug 24, 2023 | 10.73 | 10.98 | 10.66 | 10.71 | 1,038,071 | -0.09(-0.80%) |
Aug 23, 2023 | 10.74 | 10.94 | 10.62 | 10.79 | 1,195,830 | +0.12(+1.08%) |
Aug 22, 2023 | 10.99 | 11.01 | 10.58 | 10.68 | 1,610,617 | -0.21(-1.95%) |
Aug 21, 2023 | 11.23 | 11.25 | 10.79 | 10.89 | 1,382,819 | -0.32(-2.84%) |
Aug 18, 2023 | 10.93 | 11.27 | 10.93 | 11.21 | 1,364,366 | +0.12(+1.04%) |
Aug 17, 2023 | 11.34 | 11.40 | 11.08 | 11.09 | 1,540,614 | -0.23(-2.04%) |
Aug 16, 2023 | 11.63 | 11.67 | 11.32 | 11.32 | 1,506,621 | -0.34(-2.93%) |
Aug 15, 2023 | 11.83 | 11.86 | 11.59 | 11.66 | 1,809,540 | -0.32(-2.69%) |
Aug 14, 2023 | 11.93 | 12.20 | 11.85 | 11.99 | 1,734,447 | -0.01(-0.08%) |
Aug 11, 2023 | 11.83 | 12.02 | 11.77 | 12.00 | 1,531,866 | +0.11(+0.96%) |
Aug 10, 2023 | 12.05 | 12.34 | 11.84 | 11.88 | 1,317,677 | -0.14(-1.18%) |
Aug 09, 2023 | 12.25 | 12.25 | 12.01 | 12.03 | 2,742,689 | -0.16(-1.32%) |
Aug 08, 2023 | 11.87 | 12.25 | 11.69 | 12.19 | 1,384,947 | +0.03(+0.23%) |
Aug 07, 2023 | 11.89 | 12.21 | 11.88 | 12.16 | 1,724,700 | +0.18(+1.51%) |
Aug 04, 2023 | 11.97 | 12.20 | 11.90 | 11.98 | 1,037,160 | +0.02(+0.16%) |
Aug 03, 2023 | 12.07 | 12.07 | 11.73 | 11.96 | 1,395,550 | -0.29(-2.40%) |
Aug 02, 2023 | 12.05 | 12.25 | 11.93 | 12.25 | 1,571,417 | +0.00(+0.00%) |
Aug 01, 2023 | 11.93 | 12.25 | 11.93 | 12.25 | 1,796,575 | +0.14(+1.18%) |
Jul 31, 2023 | 12.00 | 12.17 | 11.96 | 12.11 | 2,128,679 | +0.11(+0.95%) |
Jul 28, 2023 | 11.84 | 12.03 | 11.75 | 12.00 | 1,743,599 | +0.30(+2.60%) |
Jul 27, 2023 | 12.03 | 12.08 | 11.66 | 11.69 | 1,874,707 | -0.23(-1.91%) |
Jul 26, 2023 | 11.76 | 11.99 | 11.75 | 11.92 | 1,462,840 | +0.10(+0.80%) |
Jul 25, 2023 | 11.96 | 12.10 | 11.80 | 11.83 | 2,794,506 | -0.23(-1.89%) |
Jul 24, 2023 | 11.91 | 12.20 | 11.91 | 12.05 | 1,850,355 | +0.16(+1.36%) |
Jul 21, 2023 | 12.22 | 12.25 | 11.88 | 11.89 | 2,565,918 | -0.22(-1.80%) |
Jul 20, 2023 | 12.11 | 12.21 | 11.97 | 12.11 | 2,860,892 | -0.06(-0.47%) |
Jul 19, 2023 | 11.78 | 12.18 | 11.75 | 12.17 | 3,232,747 | +0.47(+4.06%) |
Jul 18, 2023 | 11.29 | 11.73 | 11.28 | 11.69 | 3,851,365 | +0.42(+3.71%) |
Jul 17, 2023 | 11.16 | 11.31 | 11.01 | 11.28 | 3,039,016 | +0.10(+0.94%) |
Jul 14, 2023 | 11.29 | 11.32 | 10.99 | 11.17 | 2,622,322 | -0.19(-1.67%) |
Jul 13, 2023 | 11.51 | 11.55 | 11.28 | 11.36 | 2,955,156 | -0.16(-1.40%) |
Jul 12, 2023 | 11.68 | 11.80 | 11.52 | 11.52 | 4,851,185 | +0.02(+0.17%) |
Jul 11, 2023 | 10.97 | 11.57 | 10.91 | 11.50 | 3,763,024 | +0.57(+5.21%) |
Jul 10, 2023 | 10.74 | 10.97 | 10.71 | 10.93 | 4,088,412 | +0.16(+1.50%) |
Jul 07, 2023 | 10.67 | 10.99 | 10.67 | 10.77 | 4,455,083 | +0.06(+0.53%) |
Jul 06, 2023 | 10.59 | 10.73 | 10.43 | 10.71 | 1,784,892 | -0.07(-0.62%) |
Jul 05, 2023 | 10.72 | 10.95 | 10.55 | 10.78 | 1,348,404 | -0.07(-0.61%) |
Jul 03, 2023 | 10.71 | 10.91 | 10.71 | 10.85 | 714,398 | +0.14(+1.33%) |
Jun 30, 2023 | 10.88 | 10.95 | 10.55 | 10.71 | 1,797,811 | -0.08(-0.70%) |
Jun 29, 2023 | 10.37 | 10.78 | 10.37 | 10.78 | 1,208,679 | +0.38(+3.65%) |
Jun 28, 2023 | 10.51 | 10.56 | 10.29 | 10.40 | 1,143,985 | -0.14(-1.35%) |
Jun 27, 2023 | 10.29 | 10.58 | 10.12 | 10.54 | 1,466,040 | +0.31(+3.06%) |
Jun 26, 2023 | 9.765 | 10.31 | 9.718 | 10.23 | 2,018,913 | +0.32(+3.26%) |
Jun 23, 2023 | 10.04 | 10.11 | 9.803 | 9.907 | 2,422,550 | -0.33(-3.25%) |
Jun 22, 2023 | 10.40 | 10.43 | 10.10 | 10.24 | 2,712,400 | -0.14(-1.37%) |
Jun 21, 2023 | 10.32 | 10.52 | 10.19 | 10.38 | 3,758,175 | +0.03(+0.28%) |
Jun 20, 2023 | 10.71 | 10.72 | 10.33 | 10.35 | 3,143,932 | -0.40(-3.71%) |
Jun 16, 2023 | 10.74 | 10.85 | 10.52 | 10.75 | 46,415,396 | +0.10(+0.98%) |
Jun 15, 2023 | 10.60 | 10.83 | 10.55 | 10.65 | 3,024,142 | -0.01(-0.09%) |
Jun 14, 2023 | 10.77 | 10.91 | 10.53 | 10.66 | 2,503,247 | -0.01(-0.09%) |
Jun 13, 2023 | 10.76 | 11.00 | 10.66 | 10.67 | 2,017,304 | -0.01(-0.09%) |
Jun 12, 2023 | 10.63 | 10.82 | 10.51 | 10.68 | 2,482,927 | +0.03(+0.27%) |
Jun 09, 2023 | 10.50 | 10.68 | 10.47 | 10.65 | 1,574,981 | +0.10(+0.99%) |
Jun 08, 2023 | 10.78 | 10.84 | 10.35 | 10.54 | 2,262,031 | -0.27(-2.46%) |
Jun 07, 2023 | 10.41 | 10.89 | 10.30 | 10.81 | 2,319,128 | +0.52(+5.08%) |
Jun 06, 2023 | 9.774 | 10.52 | 9.717 | 10.29 | 2,997,189 | +0.53(+5.45%) |
Jun 05, 2023 | 9.632 | 9.907 | 9.556 | 9.755 | 2,573,878 | +0.10(+1.08%) |
Jun 02, 2023 | 9.243 | 9.741 | 9.205 | 9.651 | 2,651,982 | +0.64(+7.06%) |