Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.94 | 13.16 | 12.46 | 12.48 | 1,784,110 | -0.48(-3.70%) |
Jan 30, 2024 | 13.23 | 13.27 | 12.96 | 12.96 | 1,403,322 | -0.39(-2.94%) |
Jan 29, 2024 | 13.12 | 13.42 | 12.97 | 13.35 | 1,533,860 | +0.20(+1.53%) |
Jan 26, 2024 | 13.24 | 13.36 | 13.08 | 13.15 | 1,021,864 | +0.08(+0.59%) |
Jan 25, 2024 | 13.34 | 13.45 | 12.98 | 13.07 | 5,420,761 | +0.09(+0.66%) |
Jan 24, 2024 | 13.22 | 13.22 | 12.78 | 12.99 | 1,972,213 | +0.12(+0.97%) |
Jan 23, 2024 | 13.10 | 13.14 | 12.74 | 12.86 | 1,164,415 | +0.01(+0.07%) |
Jan 22, 2024 | 13.02 | 13.18 | 12.84 | 12.85 | 1,782,496 | -0.01(-0.07%) |
Jan 19, 2024 | 12.62 | 12.94 | 12.37 | 12.86 | 2,047,897 | +0.32(+2.52%) |
Jan 18, 2024 | 12.75 | 12.79 | 12.40 | 12.55 | 1,983,173 | -0.02(-0.15%) |
Jan 17, 2024 | 12.73 | 12.93 | 12.32 | 12.56 | 2,007,419 | -0.50(-3.81%) |
Jan 16, 2024 | 13.44 | 13.50 | 13.05 | 13.06 | 2,419,082 | -0.55(-4.01%) |
Jan 12, 2024 | 13.83 | 13.95 | 13.50 | 13.61 | 2,380,814 | -0.01(-0.07%) |
Jan 11, 2024 | 13.43 | 13.63 | 13.23 | 13.62 | 1,927,859 | +0.07(+0.50%) |
Jan 10, 2024 | 13.24 | 13.55 | 13.21 | 13.55 | 1,635,902 | +0.26(+1.95%) |
Jan 09, 2024 | 13.29 | 13.42 | 13.24 | 13.29 | 1,517,121 | -0.28(-2.05%) |
Jan 08, 2024 | 13.10 | 13.69 | 13.10 | 13.57 | 2,037,616 | +0.39(+2.98%) |
Jan 05, 2024 | 12.77 | 13.38 | 12.72 | 13.18 | 1,064,818 | +0.25(+1.93%) |
Jan 04, 2024 | 13.01 | 13.06 | 12.84 | 12.93 | 1,823,448 | -0.02(-0.15%) |
Jan 03, 2024 | 13.26 | 13.29 | 12.92 | 12.95 | 2,503,838 | -0.59(-4.39%) |
Jan 02, 2024 | 13.25 | 13.76 | 13.21 | 13.54 | 2,741,860 | +0.16(+1.22%) |
Dec 29, 2023 | 13.69 | 13.69 | 13.34 | 13.38 | 1,806,066 | -0.35(-2.58%) |
Dec 28, 2023 | 13.55 | 13.79 | 13.55 | 13.73 | 1,211,006 | +0.05(+0.35%) |
Dec 27, 2023 | 13.71 | 13.88 | 13.64 | 13.69 | 1,607,396 | -0.03(-0.21%) |
Dec 26, 2023 | 13.41 | 13.82 | 13.34 | 13.71 | 2,600,495 | +0.33(+2.43%) |
Dec 22, 2023 | 13.49 | 13.64 | 13.26 | 13.39 | 1,784,970 | +0.00(+0.00%) |
Dec 21, 2023 | 13.47 | 13.57 | 13.19 | 13.39 | 3,309,771 | +0.20(+1.53%) |
Dec 20, 2023 | 13.49 | 13.80 | 13.18 | 13.19 | 3,884,191 | -0.31(-2.27%) |
Dec 19, 2023 | 13.32 | 13.77 | 13.24 | 13.49 | 4,300,091 | +0.36(+2.77%) |
Dec 18, 2023 | 13.41 | 13.41 | 13.08 | 13.13 | 3,352,025 | -0.25(-1.86%) |
Dec 15, 2023 | 13.45 | 13.51 | 13.06 | 13.38 | 8,739,230 | -0.07(-0.50%) |
Dec 14, 2023 | 12.89 | 13.58 | 12.89 | 13.45 | 5,350,829 | +0.92(+7.35%) |
Dec 13, 2023 | 11.89 | 12.72 | 11.63 | 12.53 | 4,873,789 | +0.67(+5.66%) |
Dec 12, 2023 | 11.99 | 11.99 | 11.75 | 11.86 | 5,863,453 | -0.15(-1.28%) |
Dec 11, 2023 | 12.09 | 12.24 | 11.98 | 12.01 | 5,124,390 | -0.17(-1.42%) |
Dec 08, 2023 | 11.88 | 12.32 | 11.84 | 12.18 | 3,709,490 | +0.26(+2.17%) |
Dec 07, 2023 | 12.24 | 12.27 | 11.90 | 11.92 | 3,477,787 | -0.27(-2.20%) |
Dec 06, 2023 | 12.48 | 12.58 | 12.16 | 12.19 | 1,990,134 | -0.08(-0.63%) |
Dec 05, 2023 | 12.28 | 12.34 | 12.11 | 12.27 | 1,854,104 | -0.13(-1.08%) |
Dec 04, 2023 | 12.38 | 12.55 | 12.26 | 12.40 | 1,636,186 | -0.04(-0.31%) |
Dec 01, 2023 | 11.63 | 12.44 | 11.48 | 12.44 | 2,286,696 | +0.72(+6.13%) |
Nov 30, 2023 | 11.84 | 11.90 | 11.66 | 11.72 | 4,010,302 | -0.06(-0.49%) |
Nov 29, 2023 | 11.91 | 12.05 | 11.73 | 11.78 | 4,875,726 | +0.03(+0.24%) |
Nov 28, 2023 | 11.56 | 11.81 | 11.35 | 11.75 | 3,597,825 | +0.20(+1.70%) |
Nov 27, 2023 | 11.51 | 11.60 | 11.28 | 11.55 | 2,465,572 | +0.04(+0.32%) |
Nov 24, 2023 | 11.54 | 11.59 | 11.36 | 11.52 | 544,529 | +0.01(+0.08%) |
Nov 22, 2023 | 11.86 | 11.93 | 11.48 | 11.51 | 3,017,318 | -0.14(-1.20%) |
Nov 21, 2023 | 11.76 | 11.76 | 11.54 | 11.65 | 4,700,669 | -0.26(-2.20%) |
Nov 20, 2023 | 11.75 | 11.95 | 11.52 | 11.91 | 2,119,741 | +0.16(+1.35%) |
Nov 17, 2023 | 11.59 | 11.82 | 11.57 | 11.75 | 3,513,113 | +0.25(+2.20%) |
Nov 16, 2023 | 11.59 | 11.64 | 11.43 | 11.50 | 3,837,726 | -0.14(-1.21%) |
Nov 15, 2023 | 11.44 | 11.77 | 11.44 | 11.64 | 3,954,762 | +0.24(+2.13%) |
Nov 14, 2023 | 10.85 | 11.49 | 10.84 | 11.40 | 3,858,047 | +0.91(+8.65%) |
Nov 13, 2023 | 10.52 | 10.65 | 10.35 | 10.49 | 1,608,932 | -0.20(-1.84%) |
Nov 10, 2023 | 10.76 | 10.83 | 10.57 | 10.68 | 2,175,848 | -0.02(-0.17%) |
Nov 09, 2023 | 11.16 | 11.16 | 10.58 | 10.70 | 2,341,342 | -0.39(-3.54%) |
Nov 08, 2023 | 11.12 | 11.18 | 10.98 | 11.10 | 1,871,911 | -0.04(-0.34%) |
Nov 07, 2023 | 11.07 | 11.18 | 10.92 | 11.13 | 2,099,902 | +0.02(+0.17%) |
Nov 06, 2023 | 11.34 | 11.47 | 11.03 | 11.11 | 5,929,215 | -0.11(-1.00%) |
Nov 03, 2023 | 10.29 | 11.26 | 10.29 | 11.23 | 7,239,735 | +1.15(+11.42%) |
Nov 02, 2023 | 9.561 | 10.15 | 9.481 | 10.08 | 5,196,849 | +0.91(+9.90%) |
Nov 01, 2023 | 9.159 | 9.243 | 8.953 | 9.168 | 2,845,463 | +0.04(+0.41%) |
Oct 31, 2023 | 9.206 | 9.290 | 8.888 | 9.131 | 6,762,635 | +0.02(+0.21%) |
Oct 30, 2023 | 9.122 | 9.328 | 8.785 | 9.112 | 4,762,761 | +0.11(+1.25%) |
Oct 27, 2023 | 9.393 | 9.393 | 8.953 | 9.000 | 2,618,506 | -0.24(-2.63%) |
Oct 26, 2023 | 9.094 | 9.271 | 8.981 | 9.243 | 3,609,656 | +0.21(+2.28%) |
Oct 25, 2023 | 9.122 | 9.197 | 8.860 | 9.037 | 2,611,625 | -0.20(-2.13%) |
Oct 24, 2023 | 8.878 | 9.379 | 8.878 | 9.234 | 5,383,997 | +0.42(+4.78%) |
Oct 23, 2023 | 8.420 | 9.005 | 8.420 | 8.813 | 3,343,866 | +0.32(+3.74%) |
Oct 20, 2023 | 8.626 | 8.747 | 8.476 | 8.495 | 1,972,753 | -0.15(-1.73%) |
Oct 19, 2023 | 8.607 | 8.869 | 8.574 | 8.645 | 2,187,441 | -0.06(-0.65%) |
Oct 18, 2023 | 8.963 | 9.000 | 8.654 | 8.701 | 2,289,558 | -0.36(-4.02%) |
Oct 17, 2023 | 8.532 | 9.159 | 8.532 | 9.066 | 3,480,662 | +0.43(+4.98%) |
Oct 16, 2023 | 8.280 | 8.757 | 8.177 | 8.635 | 2,524,596 | +0.57(+7.08%) |
Oct 13, 2023 | 8.392 | 8.401 | 8.018 | 8.065 | 2,597,618 | -0.22(-2.60%) |
Oct 12, 2023 | 8.233 | 8.289 | 7.976 | 8.280 | 2,703,508 | +0.04(+0.45%) |
Oct 11, 2023 | 8.401 | 8.476 | 8.200 | 8.242 | 3,498,228 | -0.07(-0.79%) |
Oct 10, 2023 | 8.139 | 8.383 | 8.032 | 8.308 | 2,581,368 | +0.25(+3.14%) |
Oct 09, 2023 | 7.672 | 8.065 | 7.672 | 8.055 | 5,061,355 | +0.23(+2.99%) |
Oct 06, 2023 | 7.905 | 8.018 | 7.653 | 7.821 | 5,116,398 | -0.19(-2.34%) |
Oct 05, 2023 | 8.486 | 8.518 | 7.999 | 8.008 | 6,735,130 | -0.62(-7.16%) |
Oct 04, 2023 | 8.645 | 8.719 | 8.434 | 8.626 | 2,488,156 | +0.06(+0.66%) |
Oct 03, 2023 | 8.916 | 8.981 | 8.486 | 8.570 | 6,992,124 | -0.42(-4.68%) |
Oct 02, 2023 | 9.356 | 9.430 | 8.967 | 8.991 | 7,094,920 | -0.46(-4.85%) |
Sep 29, 2023 | 9.533 | 9.636 | 9.412 | 9.449 | 3,622,533 | +0.10(+1.10%) |
Sep 28, 2023 | 9.206 | 9.393 | 9.126 | 9.346 | 6,988,813 | +0.15(+1.63%) |
Sep 27, 2023 | 9.449 | 9.552 | 9.187 | 9.197 | 3,834,278 | -0.21(-2.19%) |
Sep 26, 2023 | 9.505 | 9.599 | 9.328 | 9.402 | 3,745,111 | -0.24(-2.52%) |
Sep 25, 2023 | 9.505 | 9.711 | 9.627 | 9.646 | 4,146,687 | +0.11(+1.18%) |
Sep 22, 2023 | 9.599 | 9.692 | 9.496 | 9.533 | 3,513,015 | -0.01(-0.10%) |
Sep 21, 2023 | 9.767 | 9.865 | 9.496 | 9.543 | 9,002,687 | -0.36(-3.68%) |
Sep 20, 2023 | 10.00 | 10.07 | 9.889 | 9.908 | 3,096,579 | -0.02(-0.19%) |
Sep 19, 2023 | 9.739 | 9.964 | 9.674 | 9.926 | 3,139,710 | +0.15(+1.53%) |
Sep 18, 2023 | 10.09 | 10.09 | 9.730 | 9.777 | 2,835,969 | -0.34(-3.33%) |
Sep 15, 2023 | 10.11 | 10.16 | 9.870 | 10.11 | 5,587,121 | -0.07(-0.64%) |
Sep 14, 2023 | 9.908 | 10.18 | 9.898 | 10.18 | 3,509,690 | +0.42(+4.31%) |
Sep 13, 2023 | 9.936 | 10.06 | 9.720 | 9.758 | 2,750,267 | -0.23(-2.34%) |
Sep 12, 2023 | 10.12 | 10.25 | 9.982 | 9.992 | 3,009,427 | -0.19(-1.84%) |
Sep 11, 2023 | 10.39 | 10.43 | 10.08 | 10.18 | 3,217,359 | -0.07(-0.73%) |
Sep 08, 2023 | 9.964 | 10.39 | 9.917 | 10.25 | 4,804,922 | +0.21(+2.05%) |
Sep 07, 2023 | 10.16 | 10.21 | 9.730 | 10.05 | 5,330,119 | -0.23(-2.27%) |
Sep 06, 2023 | 10.35 | 10.40 | 10.23 | 10.28 | 3,255,454 | -0.07(-0.72%) |
Sep 05, 2023 | 10.56 | 10.66 | 10.16 | 10.36 | 4,479,143 | -0.31(-2.90%) |
Sep 01, 2023 | 10.73 | 10.85 | 10.58 | 10.67 | 2,197,292 | +0.05(+0.44%) |
Aug 31, 2023 | 10.87 | 10.95 | 10.61 | 10.62 | 2,932,032 | -0.26(-2.41%) |
Aug 30, 2023 | 10.88 | 10.95 | 10.82 | 10.88 | 2,287,802 | -0.01(-0.08%) |
Aug 29, 2023 | 10.74 | 10.93 | 10.63 | 10.89 | 1,636,105 | +0.13(+1.19%) |
Aug 28, 2023 | 10.72 | 10.84 | 10.69 | 10.76 | 1,941,232 | +0.16(+1.55%) |
Aug 25, 2023 | 10.63 | 10.80 | 10.59 | 10.60 | 2,387,698 | +0.04(+0.35%) |
Aug 24, 2023 | 10.54 | 10.70 | 10.50 | 10.56 | 5,231,539 | +0.04(+0.35%) |
Aug 23, 2023 | 10.28 | 10.54 | 10.24 | 10.52 | 4,440,908 | +0.36(+3.59%) |
Aug 22, 2023 | 10.24 | 10.36 | 10.05 | 10.16 | 2,404,217 | +0.15(+1.46%) |
Aug 21, 2023 | 10.12 | 10.22 | 9.955 | 10.01 | 2,306,418 | -0.08(-0.81%) |
Aug 18, 2023 | 9.941 | 10.22 | 9.905 | 10.10 | 3,877,834 | +0.07(+0.73%) |
Aug 17, 2023 | 10.24 | 10.33 | 10.02 | 10.02 | 2,978,447 | -0.22(-2.14%) |
Aug 16, 2023 | 10.03 | 10.44 | 9.914 | 10.24 | 3,840,663 | +0.16(+1.63%) |
Aug 15, 2023 | 10.07 | 10.27 | 10.05 | 10.08 | 3,069,949 | -0.17(-1.69%) |
Aug 14, 2023 | 10.45 | 10.53 | 10.13 | 10.25 | 3,043,022 | -0.36(-3.35%) |
Aug 11, 2023 | 10.72 | 10.92 | 10.51 | 10.61 | 3,045,746 | -0.24(-2.19%) |
Aug 10, 2023 | 11.03 | 11.06 | 10.79 | 10.84 | 3,107,424 | -0.10(-0.92%) |
Aug 09, 2023 | 10.56 | 11.05 | 10.36 | 10.94 | 5,006,264 | +0.36(+3.45%) |
Aug 08, 2023 | 10.85 | 10.86 | 10.50 | 10.58 | 4,023,793 | -0.48(-4.37%) |
Aug 07, 2023 | 11.17 | 11.21 | 10.56 | 11.06 | 4,774,120 | -0.01(-0.08%) |
Aug 04, 2023 | 10.74 | 11.43 | 10.52 | 11.07 | 10,028,728 | -2.16(-16.33%) |
Aug 03, 2023 | 13.18 | 13.27 | 12.70 | 13.23 | 2,745,212 | -0.22(-1.63%) |
Aug 02, 2023 | 13.85 | 13.90 | 13.39 | 13.45 | 2,460,609 | -0.63(-4.47%) |
Aug 01, 2023 | 14.12 | 14.15 | 13.79 | 14.08 | 1,367,618 | -0.02(-0.13%) |
Jul 31, 2023 | 13.97 | 14.11 | 13.88 | 14.10 | 1,204,403 | +0.20(+1.44%) |
Jul 28, 2023 | 13.67 | 13.91 | 13.66 | 13.90 | 1,180,949 | +0.41(+3.04%) |
Jul 27, 2023 | 14.01 | 14.03 | 13.43 | 13.49 | 989,248 | -0.46(-3.27%) |
Jul 26, 2023 | 13.71 | 14.06 | 13.70 | 13.95 | 1,802,008 | +0.26(+1.93%) |
Jul 25, 2023 | 13.91 | 13.92 | 13.60 | 13.68 | 2,656,409 | -0.28(-2.02%) |
Jul 24, 2023 | 13.91 | 14.05 | 13.70 | 13.96 | 2,721,040 | +0.05(+0.39%) |
Jul 21, 2023 | 14.70 | 14.73 | 13.88 | 13.91 | 4,639,335 | -0.72(-4.93%) |
Jul 20, 2023 | 14.82 | 14.82 | 14.58 | 14.63 | 2,338,587 | -0.22(-1.47%) |
Jul 19, 2023 | 14.90 | 14.99 | 14.76 | 14.85 | 2,201,555 | +0.07(+0.49%) |
Jul 18, 2023 | 14.66 | 14.88 | 14.57 | 14.77 | 853,515 | +0.18(+1.25%) |
Jul 17, 2023 | 14.72 | 14.82 | 14.55 | 14.59 | 1,580,765 | -0.23(-1.54%) |
Jul 14, 2023 | 14.71 | 14.83 | 14.45 | 14.82 | 1,353,824 | +0.03(+0.18%) |
Jul 13, 2023 | 14.73 | 14.91 | 14.70 | 14.79 | 2,002,565 | +0.10(+0.68%) |
Jul 12, 2023 | 14.86 | 14.88 | 14.65 | 14.69 | 952,598 | +0.16(+1.13%) |
Jul 11, 2023 | 14.36 | 14.56 | 14.29 | 14.53 | 784,337 | +0.26(+1.79%) |
Jul 10, 2023 | 14.02 | 14.33 | 14.02 | 14.27 | 1,284,822 | +0.15(+1.03%) |
Jul 07, 2023 | 13.95 | 14.36 | 13.95 | 14.13 | 1,285,970 | +0.08(+0.58%) |
Jul 06, 2023 | 13.99 | 14.10 | 13.80 | 14.05 | 1,131,297 | -0.18(-1.28%) |
Jul 05, 2023 | 14.34 | 14.42 | 14.20 | 14.23 | 1,267,075 | -0.23(-1.58%) |
Jul 03, 2023 | 14.33 | 14.64 | 14.33 | 14.46 | 1,860,284 | +0.12(+0.83%) |
Jun 30, 2023 | 14.42 | 14.46 | 14.14 | 14.34 | 1,917,567 | +0.06(+0.45%) |
Jun 29, 2023 | 13.98 | 14.37 | 13.97 | 14.27 | 1,483,755 | +0.28(+2.02%) |
Jun 28, 2023 | 13.73 | 14.00 | 13.63 | 13.99 | 776,663 | +0.20(+1.46%) |
Jun 27, 2023 | 13.55 | 13.93 | 13.39 | 13.79 | 867,975 | +0.31(+2.30%) |
Jun 26, 2023 | 12.93 | 13.53 | 12.91 | 13.48 | 1,168,258 | +0.50(+3.86%) |
Jun 23, 2023 | 13.11 | 13.24 | 12.96 | 12.98 | 5,220,069 | -0.38(-2.87%) |
Jun 22, 2023 | 13.75 | 13.75 | 13.29 | 13.36 | 1,329,428 | -0.40(-2.92%) |
Jun 21, 2023 | 13.90 | 13.99 | 13.67 | 13.76 | 1,412,913 | -0.27(-1.95%) |
Jun 20, 2023 | 14.26 | 14.33 | 13.99 | 14.04 | 2,245,252 | -0.35(-2.41%) |
Jun 16, 2023 | 14.33 | 14.39 | 14.15 | 14.38 | 3,086,798 | +0.12(+0.83%) |
Jun 15, 2023 | 14.06 | 14.27 | 13.81 | 14.26 | 1,432,127 | +0.17(+1.23%) |
Jun 14, 2023 | 14.00 | 14.15 | 13.93 | 14.09 | 2,134,537 | +0.18(+1.31%) |
Jun 13, 2023 | 13.75 | 14.15 | 13.75 | 13.91 | 3,898,984 | +0.17(+1.26%) |
Jun 12, 2023 | 13.83 | 14.00 | 13.73 | 13.74 | 2,369,008 | -0.08(-0.59%) |
Jun 09, 2023 | 13.86 | 13.87 | 13.74 | 13.82 | 2,044,505 | -0.05(-0.33%) |
Jun 08, 2023 | 13.79 | 13.94 | 13.57 | 13.86 | 1,838,999 | +0.02(+0.13%) |
Jun 07, 2023 | 13.58 | 13.88 | 13.52 | 13.84 | 2,241,238 | +0.44(+3.26%) |
Jun 06, 2023 | 13.33 | 13.51 | 13.29 | 13.41 | 2,480,207 | +0.14(+1.03%) |
Jun 05, 2023 | 13.25 | 13.40 | 13.16 | 13.27 | 1,106,479 | -0.23(-1.69%) |
Jun 02, 2023 | 13.12 | 13.53 | 12.92 | 13.50 | 1,484,041 | +0.67(+5.19%) |
Jun 01, 2023 | 12.75 | 12.89 | 12.60 | 12.83 | 2,215,606 | +0.05(+0.36%) |
May 31, 2023 | 12.79 | 12.92 | 12.59 | 12.79 | 3,389,651 | -0.12(-0.90%) |
May 30, 2023 | 12.89 | 12.98 | 12.72 | 12.90 | 1,110,432 | +0.11(+0.84%) |
May 26, 2023 | 12.54 | 12.84 | 12.48 | 12.80 | 2,188,297 | +0.21(+1.70%) |
May 25, 2023 | 12.44 | 12.68 | 12.38 | 12.58 | 3,342,259 | +0.07(+0.57%) |
May 24, 2023 | 12.83 | 12.87 | 12.47 | 12.51 | 2,110,545 | -0.44(-3.38%) |
May 23, 2023 | 12.99 | 13.21 | 12.93 | 12.95 | 3,083,572 | -0.06(-0.48%) |
May 22, 2023 | 13.17 | 13.17 | 12.90 | 13.01 | 1,917,360 | -0.13(-1.02%) |
May 19, 2023 | 13.25 | 13.34 | 13.01 | 13.14 | 3,018,272 | +0.07(+0.55%) |
May 18, 2023 | 12.84 | 13.24 | 12.81 | 13.07 | 1,735,367 | +0.12(+0.90%) |
May 17, 2023 | 12.58 | 13.06 | 12.52 | 12.96 | 1,696,391 | +0.46(+3.64%) |
May 16, 2023 | 12.74 | 12.89 | 12.50 | 12.50 | 1,127,141 | -0.38(-2.91%) |
May 15, 2023 | 12.72 | 12.91 | 12.61 | 12.88 | 1,099,320 | +0.21(+1.62%) |
May 12, 2023 | 12.81 | 12.97 | 12.56 | 12.67 | 4,266,416 | -0.11(-0.84%) |
May 11, 2023 | 12.96 | 12.97 | 12.74 | 12.78 | 3,604,994 | -0.36(-2.72%) |
May 10, 2023 | 13.41 | 13.47 | 12.99 | 13.13 | 2,762,852 | -0.04(-0.27%) |
May 09, 2023 | 13.01 | 13.19 | 12.78 | 13.17 | 3,603,287 | -0.01(-0.07%) |
May 08, 2023 | 13.38 | 13.43 | 13.12 | 13.18 | 2,100,048 | -0.15(-1.14%) |
May 05, 2023 | 13.67 | 13.71 | 13.19 | 13.33 | 4,993,692 | -0.11(-0.80%) |
May 04, 2023 | 13.93 | 14.06 | 12.93 | 13.44 | 5,508,211 | -1.10(-7.56%) |
May 03, 2023 | 14.95 | 15.00 | 14.51 | 14.54 | 2,260,083 | -0.24(-1.63%) |
May 02, 2023 | 14.87 | 14.92 | 14.53 | 14.78 | 3,002,469 | -0.23(-1.55%) |
May 01, 2023 | 14.86 | 15.20 | 14.84 | 15.01 | 2,169,367 | +0.13(+0.90%) |
Apr 28, 2023 | 14.49 | 14.91 | 14.49 | 14.88 | 1,617,252 | +0.32(+2.21%) |
Apr 27, 2023 | 14.30 | 14.59 | 14.10 | 14.55 | 1,103,164 | +0.37(+2.58%) |
Apr 26, 2023 | 14.46 | 14.57 | 14.14 | 14.19 | 1,481,713 | -0.28(-1.91%) |
Apr 25, 2023 | 14.57 | 14.65 | 14.42 | 14.47 | 2,140,312 | -0.27(-1.82%) |
Apr 24, 2023 | 14.57 | 14.80 | 14.45 | 14.73 | 1,342,618 | +0.33(+2.29%) |
Apr 21, 2023 | 14.42 | 14.53 | 14.21 | 14.40 | 779,157 | +0.07(+0.50%) |
Apr 20, 2023 | 14.49 | 14.64 | 14.22 | 14.33 | 1,090,287 | -0.33(-2.25%) |
Apr 19, 2023 | 14.51 | 14.75 | 14.42 | 14.66 | 1,869,634 | +0.04(+0.24%) |
Apr 18, 2023 | 14.65 | 14.73 | 14.47 | 14.63 | 1,389,724 | -0.01(-0.06%) |
Apr 17, 2023 | 14.28 | 14.77 | 14.22 | 14.63 | 1,837,335 | +0.33(+2.31%) |
Apr 14, 2023 | 14.48 | 14.58 | 14.05 | 14.30 | 2,415,666 | -0.11(-0.74%) |
Apr 13, 2023 | 14.29 | 14.52 | 14.16 | 14.41 | 2,045,444 | +0.16(+1.13%) |
Apr 12, 2023 | 14.67 | 14.69 | 14.21 | 14.25 | 1,292,046 | -0.27(-1.85%) |
Apr 11, 2023 | 14.20 | 14.69 | 14.13 | 14.52 | 2,285,055 | +0.39(+2.78%) |
Apr 10, 2023 | 13.89 | 14.21 | 13.81 | 14.13 | 1,274,533 | +0.14(+1.02%) |
Apr 06, 2023 | 14.19 | 14.22 | 13.95 | 13.98 | 1,082,772 | -0.07(-0.51%) |
Apr 05, 2023 | 14.07 | 14.21 | 14.00 | 14.05 | 2,686,144 | -0.16(-1.13%) |
Apr 04, 2023 | 14.44 | 14.46 | 13.96 | 14.22 | 2,766,962 | -0.12(-0.81%) |
Apr 03, 2023 | 14.47 | 14.48 | 14.06 | 14.33 | 1,836,819 | -0.16(-1.11%) |
Mar 31, 2023 | 14.16 | 14.51 | 14.13 | 14.49 | 3,660,917 | +0.52(+3.71%) |
Mar 30, 2023 | 13.85 | 13.99 | 13.72 | 13.97 | 1,753,459 | +0.30(+2.22%) |
Mar 29, 2023 | 13.72 | 13.82 | 13.48 | 13.67 | 975,684 | +0.21(+1.53%) |
Mar 28, 2023 | 13.16 | 13.52 | 13.07 | 13.47 | 1,733,050 | +0.18(+1.34%) |
Mar 27, 2023 | 13.80 | 13.84 | 13.26 | 13.29 | 2,325,909 | -0.27(-1.98%) |
Mar 24, 2023 | 13.10 | 13.56 | 12.99 | 13.55 | 1,578,731 | +0.38(+2.85%) |
Mar 23, 2023 | 13.44 | 13.62 | 13.14 | 13.18 | 2,364,576 | -0.17(-1.27%) |
Mar 22, 2023 | 13.97 | 13.97 | 13.33 | 13.35 | 1,593,392 | -0.67(-4.78%) |
Mar 21, 2023 | 13.75 | 14.08 | 13.68 | 14.02 | 2,256,563 | +0.47(+3.49%) |
Mar 20, 2023 | 13.63 | 13.83 | 13.51 | 13.55 | 1,614,154 | +0.10(+0.73%) |
Mar 17, 2023 | 13.55 | 13.67 | 13.37 | 13.45 | 3,626,972 | -0.33(-2.40%) |
Mar 16, 2023 | 13.80 | 13.82 | 13.43 | 13.78 | 2,175,811 | -0.12(-0.90%) |
Mar 15, 2023 | 13.84 | 14.11 | 13.66 | 13.90 | 2,713,428 | -0.35(-2.44%) |
Mar 14, 2023 | 14.71 | 14.94 | 14.07 | 14.25 | 2,108,433 | -0.04(-0.25%) |
Mar 13, 2023 | 13.95 | 14.52 | 13.88 | 14.29 | 2,370,613 | +0.09(+0.63%) |
Mar 10, 2023 | 14.64 | 14.71 | 14.12 | 14.20 | 2,395,667 | -0.52(-3.52%) |
Mar 09, 2023 | 15.29 | 15.31 | 14.68 | 14.72 | 2,306,203 | -0.56(-3.68%) |
Mar 08, 2023 | 15.19 | 15.37 | 15.04 | 15.28 | 1,101,008 | +0.17(+1.12%) |
Mar 07, 2023 | 15.27 | 15.45 | 15.09 | 15.11 | 3,437,579 | -0.17(-1.11%) |
Mar 06, 2023 | 15.49 | 15.61 | 15.22 | 15.28 | 1,644,284 | -0.25(-1.61%) |
Mar 03, 2023 | 15.46 | 15.63 | 15.40 | 15.53 | 1,690,717 | +0.21(+1.40%) |
Mar 02, 2023 | 15.12 | 15.36 | 15.00 | 15.31 | 1,972,214 | +0.04(+0.23%) |
Mar 01, 2023 | 15.23 | 15.39 | 15.17 | 15.28 | 1,951,007 | -0.04(-0.23%) |
Feb 28, 2023 | 15.44 | 15.73 | 15.31 | 15.31 | 1,938,742 | -0.17(-1.08%) |
Feb 27, 2023 | 15.22 | 15.56 | 15.17 | 15.48 | 2,222,624 | +0.48(+3.22%) |
Feb 24, 2023 | 15.26 | 15.38 | 14.80 | 15.00 | 3,553,593 | -0.57(-3.66%) |
Feb 23, 2023 | 15.97 | 16.26 | 15.19 | 15.57 | 4,769,861 | -0.73(-4.47%) |
Feb 22, 2023 | 16.50 | 16.66 | 16.24 | 16.30 | 1,966,498 | -0.15(-0.91%) |
Feb 21, 2023 | 16.60 | 16.63 | 16.23 | 16.45 | 2,079,819 | -0.39(-2.29%) |
Feb 17, 2023 | 16.73 | 16.87 | 16.52 | 16.83 | 1,807,492 | +0.06(+0.37%) |
Feb 16, 2023 | 16.78 | 16.95 | 16.63 | 16.77 | 1,723,095 | -0.40(-2.35%) |
Feb 15, 2023 | 16.85 | 17.18 | 16.85 | 17.17 | 1,369,475 | +0.12(+0.72%) |
Feb 14, 2023 | 16.94 | 17.18 | 16.76 | 17.05 | 2,712,141 | -0.04(-0.26%) |
Feb 13, 2023 | 17.22 | 17.27 | 17.06 | 17.09 | 1,016,191 | -0.13(-0.76%) |
Feb 10, 2023 | 17.48 | 17.58 | 17.08 | 17.23 | 1,516,339 | -0.44(-2.48%) |
Feb 09, 2023 | 18.03 | 18.18 | 17.64 | 17.66 | 1,098,584 | -0.14(-0.79%) |
Feb 08, 2023 | 18.05 | 18.22 | 17.79 | 17.81 | 815,875 | -0.47(-2.55%) |
Feb 07, 2023 | 18.05 | 18.39 | 17.85 | 18.27 | 819,717 | +0.09(+0.48%) |
Feb 06, 2023 | 18.19 | 18.38 | 18.12 | 18.18 | 1,088,762 | -0.26(-1.43%) |
Feb 03, 2023 | 18.15 | 18.57 | 18.00 | 18.45 | 2,492,459 | +0.01(+0.05%) |
Feb 02, 2023 | 18.08 | 19.00 | 17.95 | 18.44 | 2,417,665 | +0.61(+3.45%) |