Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.03 | 17.21 | 16.83 | 16.93 | 16,693,479 | -0.12(-0.70%) |
Dec 28, 2023 | 16.92 | 17.20 | 16.82 | 17.05 | 13,834,078 | +0.10(+0.59%) |
Dec 27, 2023 | 16.73 | 16.99 | 16.68 | 16.95 | 15,969,626 | +0.17(+1.01%) |
Dec 26, 2023 | 17.06 | 17.10 | 16.68 | 16.78 | 13,930,694 | -0.27(-1.58%) |
Dec 22, 2023 | 17.20 | 17.32 | 16.89 | 17.05 | 21,576,700 | -0.18(-1.04%) |
Dec 21, 2023 | 16.94 | 17.29 | 16.70 | 17.23 | 34,268,188 | +0.63(+3.80%) |
Dec 20, 2023 | 16.98 | 17.30 | 16.59 | 16.60 | 28,215,348 | -0.58(-3.38%) |
Dec 19, 2023 | 16.54 | 17.25 | 16.17 | 17.18 | 52,544,544 | +0.16(+0.94%) |
Dec 18, 2023 | 17.44 | 17.90 | 16.80 | 17.02 | 52,656,888 | +0.10(+0.59%) |
Dec 15, 2023 | 17.04 | 17.22 | 16.53 | 16.92 | 35,592,628 | -0.02(-0.12%) |
Dec 14, 2023 | 16.67 | 17.23 | 16.57 | 16.94 | 39,886,704 | +0.49(+2.98%) |
Dec 13, 2023 | 16.00 | 16.54 | 15.84 | 16.45 | 26,602,214 | +0.60(+3.79%) |
Dec 12, 2023 | 15.63 | 16.06 | 15.45 | 15.85 | 27,421,230 | +0.10(+0.63%) |
Dec 11, 2023 | 15.82 | 15.95 | 15.52 | 15.75 | 32,157,556 | +0.66(+4.37%) |
Dec 08, 2023 | 14.70 | 15.30 | 14.68 | 15.09 | 20,732,636 | +0.33(+2.24%) |
Dec 07, 2023 | 14.74 | 14.85 | 14.54 | 14.76 | 15,135,877 | -0.01(-0.07%) |
Dec 06, 2023 | 14.83 | 15.36 | 14.77 | 14.77 | 27,134,416 | +0.17(+1.16%) |
Dec 05, 2023 | 14.16 | 14.66 | 14.11 | 14.60 | 18,099,852 | +0.30(+2.10%) |
Dec 04, 2023 | 14.06 | 14.38 | 13.96 | 14.30 | 21,254,040 | +0.16(+1.13%) |
Dec 01, 2023 | 13.75 | 14.24 | 13.62 | 14.14 | 23,416,300 | +0.31(+2.24%) |
Nov 30, 2023 | 13.49 | 14.23 | 13.48 | 13.83 | 51,133,976 | +0.85(+6.55%) |
Nov 29, 2023 | 12.94 | 13.09 | 12.82 | 12.98 | 15,292,933 | +0.14(+1.09%) |
Nov 28, 2023 | 12.60 | 12.87 | 12.58 | 12.84 | 14,963,816 | +0.16(+1.26%) |
Nov 27, 2023 | 12.41 | 12.80 | 12.41 | 12.68 | 16,197,242 | +0.16(+1.28%) |
Nov 24, 2023 | 12.24 | 12.56 | 12.24 | 12.52 | 10,797,749 | +0.21(+1.71%) |
Nov 22, 2023 | 12.17 | 12.32 | 12.03 | 12.31 | 10,119,852 | +0.25(+2.07%) |
Nov 21, 2023 | 11.98 | 12.15 | 11.89 | 12.06 | 10,264,723 | -0.09(-0.74%) |
Nov 20, 2023 | 11.88 | 12.30 | 11.87 | 12.15 | 14,543,361 | +0.26(+2.19%) |
Nov 17, 2023 | 11.91 | 11.99 | 11.50 | 11.89 | 22,116,416 | -0.18(-1.49%) |
Nov 16, 2023 | 12.13 | 12.34 | 11.80 | 12.07 | 23,077,336 | -0.13(-1.07%) |
Nov 15, 2023 | 12.12 | 12.32 | 11.94 | 12.20 | 21,302,544 | +0.05(+0.41%) |
Nov 14, 2023 | 12.05 | 12.43 | 12.04 | 12.15 | 38,109,380 | +0.85(+7.52%) |
Nov 13, 2023 | 11.33 | 11.44 | 11.15 | 11.30 | 12,113,632 | -0.02(-0.18%) |
Nov 10, 2023 | 10.95 | 11.37 | 10.92 | 11.32 | 19,159,984 | +0.08(+0.71%) |
Nov 09, 2023 | 11.22 | 11.73 | 11.18 | 11.24 | 26,980,852 | +0.01(+0.09%) |
Nov 08, 2023 | 11.04 | 11.25 | 10.86 | 11.23 | 21,422,804 | +0.27(+2.46%) |
Nov 07, 2023 | 10.72 | 11.02 | 10.68 | 10.96 | 15,891,492 | +0.23(+2.14%) |
Nov 06, 2023 | 10.74 | 10.87 | 10.62 | 10.73 | 18,743,380 | +0.01(+0.09%) |
Nov 03, 2023 | 10.52 | 10.91 | 10.52 | 10.72 | 22,897,156 | +0.29(+2.78%) |
Nov 02, 2023 | 10.14 | 10.59 | 10.10 | 10.43 | 30,630,162 | +0.44(+4.40%) |
Nov 01, 2023 | 9.950 | 10.08 | 9.810 | 9.990 | 19,566,628 | -0.02(-0.20%) |
Oct 31, 2023 | 9.790 | 10.05 | 9.600 | 10.01 | 28,791,084 | +0.31(+3.20%) |
Oct 30, 2023 | 9.340 | 9.810 | 9.290 | 9.700 | 25,040,296 | +0.40(+4.30%) |
Oct 27, 2023 | 9.330 | 9.550 | 9.180 | 9.300 | 24,606,562 | +0.00(+0.00%) |
Oct 26, 2023 | 9.110 | 9.520 | 8.910 | 9.300 | 42,448,176 | +0.11(+1.20%) |
Oct 25, 2023 | 10.37 | 10.87 | 9.100 | 9.190 | 94,325,896 | -0.52(-5.36%) |
Oct 24, 2023 | 9.630 | 9.980 | 9.580 | 9.710 | 71,397,856 | +0.22(+2.32%) |
Oct 23, 2023 | 9.350 | 9.880 | 9.300 | 9.490 | 37,545,892 | +0.05(+0.53%) |
Oct 20, 2023 | 9.600 | 9.670 | 9.310 | 9.440 | 29,486,644 | -0.21(-2.18%) |
Oct 19, 2023 | 9.550 | 9.870 | 9.460 | 9.650 | 21,170,552 | +0.05(+0.52%) |
Oct 18, 2023 | 9.600 | 9.760 | 9.510 | 9.600 | 19,247,720 | -0.09(-0.93%) |
Oct 17, 2023 | 9.560 | 9.770 | 9.540 | 9.690 | 24,831,448 | -0.03(-0.31%) |
Oct 16, 2023 | 9.020 | 9.750 | 8.960 | 9.720 | 56,244,248 | +1.04(+11.98%) |
Oct 13, 2023 | 9.100 | 9.140 | 8.670 | 8.680 | 27,922,238 | -0.43(-4.72%) |
Oct 12, 2023 | 9.060 | 9.330 | 9.010 | 9.110 | 29,715,204 | +0.00(+0.00%) |
Oct 11, 2023 | 8.850 | 9.130 | 8.820 | 9.110 | 18,755,504 | +0.29(+3.29%) |
Oct 10, 2023 | 8.700 | 9.110 | 8.660 | 8.820 | 22,475,214 | +0.21(+2.44%) |
Oct 09, 2023 | 8.540 | 8.680 | 8.500 | 8.610 | 13,057,506 | -0.02(-0.23%) |
Oct 06, 2023 | 8.570 | 8.640 | 8.395 | 8.630 | 22,566,938 | -0.11(-1.26%) |
Oct 05, 2023 | 8.660 | 8.840 | 8.550 | 8.740 | 11,497,517 | +0.05(+0.58%) |
Oct 04, 2023 | 8.560 | 8.720 | 8.500 | 8.690 | 16,225,585 | +0.15(+1.76%) |
Oct 03, 2023 | 8.580 | 8.768 | 8.470 | 8.540 | 17,296,588 | -0.20(-2.29%) |
Oct 02, 2023 | 8.870 | 8.915 | 8.560 | 8.740 | 15,760,332 | -0.17(-1.91%) |
Sep 29, 2023 | 8.740 | 8.930 | 8.670 | 8.910 | 21,172,496 | +0.35(+4.09%) |
Sep 28, 2023 | 8.420 | 8.655 | 8.340 | 8.560 | 16,720,694 | +0.07(+0.82%) |
Sep 27, 2023 | 8.390 | 8.610 | 8.370 | 8.490 | 14,343,302 | +0.15(+1.80%) |
Sep 26, 2023 | 8.430 | 8.490 | 8.280 | 8.340 | 25,835,396 | -0.26(-3.02%) |
Sep 25, 2023 | 8.600 | 8.615 | 8.550 | 8.600 | 10,068,375 | -0.09(-1.04%) |
Sep 22, 2023 | 8.720 | 8.885 | 8.670 | 8.690 | 11,432,556 | +0.06(+0.70%) |
Sep 21, 2023 | 8.860 | 8.975 | 8.610 | 8.630 | 21,601,304 | -0.40(-4.43%) |
Sep 20, 2023 | 9.060 | 9.379 | 8.950 | 9.030 | 24,683,560 | +0.03(+0.33%) |
Sep 19, 2023 | 8.820 | 9.005 | 8.620 | 9.000 | 20,103,180 | +0.11(+1.24%) |
Sep 18, 2023 | 9.080 | 9.100 | 8.810 | 8.890 | 20,616,946 | -0.27(-2.95%) |
Sep 15, 2023 | 9.190 | 9.245 | 9.040 | 9.160 | 16,320,256 | +0.00(+0.00%) |
Sep 14, 2023 | 9.360 | 9.400 | 9.150 | 9.160 | 12,840,236 | -0.13(-1.40%) |
Sep 13, 2023 | 9.490 | 9.537 | 9.280 | 9.290 | 12,819,150 | -0.29(-3.03%) |
Sep 12, 2023 | 9.360 | 9.630 | 9.360 | 9.580 | 14,025,679 | +0.14(+1.48%) |
Sep 11, 2023 | 9.480 | 9.635 | 9.430 | 9.440 | 16,843,470 | +0.05(+0.53%) |
Sep 08, 2023 | 9.680 | 9.740 | 9.390 | 9.390 | 21,044,872 | -0.33(-3.40%) |
Sep 07, 2023 | 9.450 | 9.820 | 9.415 | 9.720 | 17,151,620 | +0.09(+0.93%) |
Sep 06, 2023 | 10.27 | 10.29 | 9.570 | 9.630 | 40,044,384 | -0.83(-7.93%) |
Sep 05, 2023 | 10.27 | 10.60 | 10.23 | 10.46 | 20,594,630 | +0.02(+0.19%) |
Sep 01, 2023 | 10.41 | 10.54 | 10.31 | 10.44 | 17,971,288 | +0.09(+0.87%) |
Aug 31, 2023 | 10.13 | 10.44 | 10.13 | 10.35 | 20,862,272 | +0.23(+2.27%) |
Aug 30, 2023 | 9.820 | 10.17 | 9.750 | 10.12 | 30,602,266 | +0.23(+2.33%) |
Aug 29, 2023 | 9.480 | 9.900 | 9.425 | 9.890 | 18,676,564 | +0.44(+4.66%) |
Aug 28, 2023 | 9.340 | 9.550 | 9.325 | 9.450 | 11,969,806 | +0.20(+2.16%) |
Aug 25, 2023 | 9.390 | 9.410 | 9.000 | 9.250 | 19,435,388 | -0.12(-1.28%) |
Aug 24, 2023 | 9.380 | 9.460 | 9.060 | 9.370 | 20,435,460 | +0.13(+1.41%) |
Aug 23, 2023 | 9.190 | 9.330 | 9.190 | 9.240 | 10,339,540 | -0.01(-0.11%) |
Aug 22, 2023 | 9.410 | 9.470 | 9.190 | 9.250 | 14,947,641 | -0.11(-1.18%) |
Aug 21, 2023 | 9.240 | 9.390 | 9.140 | 9.360 | 13,629,807 | +0.18(+1.96%) |
Aug 18, 2023 | 8.910 | 9.185 | 8.860 | 9.180 | 14,782,302 | +0.14(+1.55%) |
Aug 17, 2023 | 9.170 | 9.280 | 9.030 | 9.040 | 20,508,332 | -0.12(-1.31%) |
Aug 16, 2023 | 9.510 | 9.590 | 9.150 | 9.160 | 30,264,672 | -0.40(-4.18%) |
Aug 15, 2023 | 9.860 | 9.900 | 9.500 | 9.560 | 21,215,254 | -0.38(-3.82%) |
Aug 14, 2023 | 9.990 | 9.990 | 9.810 | 9.940 | 23,916,466 | -0.09(-0.90%) |
Aug 11, 2023 | 10.10 | 10.23 | 10.02 | 10.03 | 16,037,711 | -0.19(-1.86%) |
Aug 10, 2023 | 10.60 | 10.70 | 10.21 | 10.22 | 15,639,310 | -0.22(-2.11%) |
Aug 09, 2023 | 10.54 | 10.58 | 10.39 | 10.44 | 14,401,439 | -0.10(-0.95%) |
Aug 08, 2023 | 10.41 | 10.60 | 10.19 | 10.54 | 22,348,100 | -0.03(-0.28%) |
Aug 07, 2023 | 10.76 | 10.79 | 10.50 | 10.57 | 16,683,495 | -0.18(-1.67%) |
Aug 04, 2023 | 10.93 | 11.06 | 10.72 | 10.75 | 19,986,864 | -0.04(-0.37%) |
Aug 03, 2023 | 10.90 | 10.99 | 10.69 | 10.79 | 23,761,352 | -0.18(-1.64%) |
Aug 02, 2023 | 10.99 | 11.22 | 10.88 | 10.97 | 31,191,980 | -0.31(-2.75%) |
Aug 01, 2023 | 11.26 | 11.33 | 11.04 | 11.28 | 19,661,162 | -0.08(-0.70%) |
Jul 31, 2023 | 10.66 | 11.38 | 10.66 | 11.36 | 37,959,160 | +0.68(+6.37%) |
Jul 28, 2023 | 10.30 | 10.75 | 10.29 | 10.68 | 49,135,040 | +0.35(+3.39%) |
Jul 27, 2023 | 10.90 | 10.91 | 10.18 | 10.33 | 65,268,568 | -0.40(-3.73%) |
Jul 26, 2023 | 10.36 | 10.73 | 9.990 | 10.73 | 137,827,168 | -1.78(-14.23%) |
Jul 25, 2023 | 12.52 | 12.67 | 12.35 | 12.51 | 67,971,872 | -0.17(-1.34%) |
Jul 24, 2023 | 12.86 | 12.93 | 12.54 | 12.68 | 23,758,656 | -0.06(-0.47%) |
Jul 21, 2023 | 13.06 | 13.06 | 12.68 | 12.74 | 21,539,882 | -0.19(-1.47%) |
Jul 20, 2023 | 12.94 | 13.27 | 12.83 | 12.93 | 20,430,580 | -0.18(-1.37%) |
Jul 19, 2023 | 13.43 | 13.53 | 13.08 | 13.11 | 28,588,724 | -0.26(-1.94%) |
Jul 18, 2023 | 13.49 | 13.51 | 12.87 | 13.37 | 33,101,356 | -0.10(-0.74%) |
Jul 17, 2023 | 13.14 | 13.64 | 12.97 | 13.47 | 28,989,716 | +0.32(+2.43%) |
Jul 14, 2023 | 13.49 | 13.63 | 13.00 | 13.15 | 27,106,852 | -0.36(-2.66%) |
Jul 13, 2023 | 13.58 | 13.89 | 13.50 | 13.51 | 40,386,588 | +0.14(+1.05%) |
Jul 12, 2023 | 13.06 | 13.62 | 12.95 | 13.37 | 40,604,836 | +0.63(+4.95%) |
Jul 11, 2023 | 11.94 | 13.08 | 11.91 | 12.74 | 43,967,012 | +0.96(+8.15%) |
Jul 10, 2023 | 11.77 | 11.98 | 11.65 | 11.78 | 20,224,400 | +0.10(+0.86%) |
Jul 07, 2023 | 11.91 | 12.05 | 11.64 | 11.68 | 24,289,396 | -0.23(-1.93%) |
Jul 06, 2023 | 11.97 | 12.14 | 11.76 | 11.91 | 22,888,832 | -0.21(-1.73%) |
Jul 05, 2023 | 11.91 | 12.35 | 11.88 | 12.12 | 20,599,092 | +0.10(+0.83%) |
Jul 03, 2023 | 11.90 | 12.02 | 11.84 | 12.02 | 8,881,955 | +0.18(+1.52%) |
Jun 30, 2023 | 11.78 | 12.10 | 11.75 | 11.84 | 23,685,492 | +0.16(+1.37%) |
Jun 29, 2023 | 11.95 | 12.04 | 11.58 | 11.68 | 22,994,264 | +0.03(+0.26%) |
Jun 28, 2023 | 11.56 | 11.70 | 11.41 | 11.65 | 27,238,464 | +0.17(+1.48%) |
Jun 27, 2023 | 11.36 | 11.62 | 11.12 | 11.48 | 31,091,852 | +0.27(+2.41%) |
Jun 26, 2023 | 10.73 | 11.40 | 10.70 | 11.21 | 33,973,552 | +0.39(+3.60%) |
Jun 23, 2023 | 10.40 | 11.15 | 10.39 | 10.82 | 27,763,606 | +0.18(+1.69%) |
Jun 22, 2023 | 10.17 | 10.64 | 10.16 | 10.64 | 20,647,800 | +0.41(+4.01%) |
Jun 21, 2023 | 10.55 | 10.62 | 10.14 | 10.23 | 21,479,150 | -0.35(-3.31%) |
Jun 20, 2023 | 10.58 | 10.76 | 10.38 | 10.58 | 21,886,736 | -0.10(-0.94%) |
Jun 16, 2023 | 10.76 | 10.84 | 10.42 | 10.68 | 28,859,552 | +0.02(+0.19%) |
Jun 15, 2023 | 9.980 | 10.69 | 9.960 | 10.66 | 30,116,212 | +0.41(+4.00%) |
Jun 14, 2023 | 10.30 | 10.39 | 10.07 | 10.25 | 17,094,424 | -0.07(-0.68%) |
Jun 13, 2023 | 10.39 | 10.43 | 10.14 | 10.32 | 17,616,148 | +0.09(+0.88%) |
Jun 12, 2023 | 10.21 | 10.24 | 10.02 | 10.23 | 18,636,106 | +0.14(+1.39%) |
Jun 09, 2023 | 10.15 | 10.58 | 10.02 | 10.09 | 26,631,558 | +0.05(+0.50%) |
Jun 08, 2023 | 10.19 | 10.21 | 10.02 | 10.04 | 16,855,594 | -0.15(-1.47%) |
Jun 07, 2023 | 10.56 | 10.64 | 10.09 | 10.19 | 18,915,992 | -0.32(-3.04%) |
Jun 06, 2023 | 10.43 | 10.63 | 10.34 | 10.51 | 16,511,886 | +0.00(+0.00%) |
Jun 05, 2023 | 10.32 | 10.70 | 10.30 | 10.51 | 16,053,384 | +0.10(+0.96%) |
Jun 02, 2023 | 10.47 | 10.59 | 10.29 | 10.41 | 20,882,346 | +0.08(+0.77%) |
Jun 01, 2023 | 10.06 | 10.46 | 10.01 | 10.33 | 16,855,032 | +0.13(+1.27%) |
May 31, 2023 | 10.05 | 10.23 | 9.830 | 10.20 | 30,397,804 | -0.02(-0.20%) |
May 30, 2023 | 10.39 | 10.54 | 10.13 | 10.22 | 20,574,860 | -0.06(-0.58%) |
May 26, 2023 | 9.870 | 10.40 | 9.840 | 10.28 | 20,385,460 | +0.50(+5.11%) |
May 25, 2023 | 9.920 | 10.07 | 9.770 | 9.780 | 18,980,172 | -0.02(-0.20%) |
May 24, 2023 | 9.680 | 9.930 | 9.610 | 9.800 | 13,295,279 | +0.00(+0.00%) |
May 23, 2023 | 9.680 | 9.920 | 9.620 | 9.800 | 14,418,065 | +0.04(+0.41%) |
May 22, 2023 | 9.730 | 9.970 | 9.665 | 9.760 | 17,610,116 | +0.04(+0.41%) |
May 19, 2023 | 9.580 | 9.730 | 9.480 | 9.720 | 19,546,402 | +0.03(+0.31%) |
May 18, 2023 | 9.210 | 9.750 | 9.200 | 9.690 | 32,510,928 | +0.32(+3.42%) |
May 17, 2023 | 8.730 | 9.390 | 8.700 | 9.370 | 37,814,176 | +0.76(+8.83%) |
May 16, 2023 | 8.590 | 8.690 | 8.395 | 8.610 | 20,310,482 | -0.09(-1.03%) |
May 15, 2023 | 8.490 | 8.740 | 8.435 | 8.700 | 16,577,163 | +0.15(+1.75%) |
May 12, 2023 | 8.750 | 8.810 | 8.450 | 8.550 | 17,644,868 | -0.20(-2.29%) |
May 11, 2023 | 8.670 | 8.800 | 8.560 | 8.750 | 19,574,940 | +0.05(+0.57%) |
May 10, 2023 | 8.490 | 8.730 | 8.420 | 8.700 | 38,308,320 | +0.43(+5.20%) |
May 09, 2023 | 8.260 | 8.360 | 8.170 | 8.270 | 21,042,668 | -0.15(-1.78%) |
May 08, 2023 | 8.310 | 8.495 | 8.190 | 8.420 | 21,794,354 | +0.19(+2.31%) |
May 05, 2023 | 8.030 | 8.310 | 7.900 | 8.230 | 30,314,820 | +0.32(+4.05%) |
May 04, 2023 | 8.040 | 8.090 | 7.860 | 7.910 | 29,003,408 | -0.16(-1.98%) |
May 03, 2023 | 8.280 | 8.350 | 8.020 | 8.070 | 40,315,228 | -0.24(-2.89%) |
May 02, 2023 | 8.580 | 8.670 | 8.270 | 8.310 | 41,271,080 | -0.42(-4.81%) |
May 01, 2023 | 8.780 | 8.930 | 8.530 | 8.730 | 42,390,600 | +0.02(+0.23%) |
Apr 28, 2023 | 8.620 | 8.710 | 8.410 | 8.710 | 95,993,416 | -1.79(-17.05%) |
Apr 27, 2023 | 10.14 | 10.70 | 9.870 | 10.50 | 106,778,288 | +0.62(+6.28%) |
Apr 26, 2023 | 10.40 | 10.40 | 9.810 | 9.880 | 38,055,032 | -0.28(-2.76%) |
Apr 25, 2023 | 10.19 | 10.33 | 10.12 | 10.16 | 18,705,652 | -0.06(-0.59%) |
Apr 24, 2023 | 10.02 | 10.27 | 9.920 | 10.22 | 15,382,115 | +0.21(+2.10%) |
Apr 21, 2023 | 10.20 | 10.34 | 9.980 | 10.01 | 26,418,584 | -0.13(-1.28%) |
Apr 20, 2023 | 10.80 | 10.88 | 10.12 | 10.14 | 34,082,488 | -0.84(-7.65%) |
Apr 19, 2023 | 10.85 | 11.40 | 10.85 | 10.98 | 27,981,202 | -0.06(-0.54%) |
Apr 18, 2023 | 11.15 | 11.34 | 11.01 | 11.04 | 26,442,556 | +0.16(+1.47%) |
Apr 17, 2023 | 10.60 | 10.88 | 10.57 | 10.88 | 20,599,312 | +0.19(+1.78%) |
Apr 14, 2023 | 10.67 | 10.95 | 10.55 | 10.69 | 19,894,864 | -0.05(-0.47%) |
Apr 13, 2023 | 10.79 | 11.02 | 10.71 | 10.74 | 18,553,744 | +0.12(+1.13%) |
Apr 12, 2023 | 10.69 | 10.78 | 10.36 | 10.62 | 21,833,560 | +0.06(+0.57%) |
Apr 11, 2023 | 10.40 | 10.73 | 10.39 | 10.56 | 19,684,020 | +0.20(+1.93%) |
Apr 10, 2023 | 10.36 | 10.42 | 10.16 | 10.36 | 18,435,510 | -0.20(-1.89%) |
Apr 06, 2023 | 10.35 | 10.69 | 10.23 | 10.56 | 16,512,818 | +0.17(+1.64%) |
Apr 05, 2023 | 10.85 | 10.90 | 10.33 | 10.39 | 21,260,708 | -0.61(-5.55%) |
Apr 04, 2023 | 11.34 | 11.47 | 10.88 | 11.00 | 18,581,216 | -0.24(-2.14%) |
Apr 03, 2023 | 11.07 | 11.30 | 10.98 | 11.24 | 15,076,620 | +0.03(+0.27%) |
Mar 31, 2023 | 10.92 | 11.26 | 10.80 | 11.21 | 22,284,236 | +0.30(+2.75%) |
Mar 30, 2023 | 10.85 | 11.00 | 10.67 | 10.91 | 22,169,084 | +0.13(+1.21%) |
Mar 29, 2023 | 11.18 | 11.19 | 10.64 | 10.78 | 38,758,876 | -0.28(-2.53%) |
Mar 28, 2023 | 11.61 | 11.70 | 10.88 | 11.06 | 31,779,362 | -0.68(-5.79%) |
Mar 27, 2023 | 11.65 | 12.09 | 11.56 | 11.74 | 25,434,450 | +0.18(+1.56%) |
Mar 24, 2023 | 11.45 | 11.73 | 11.32 | 11.56 | 19,236,696 | +0.17(+1.49%) |
Mar 23, 2023 | 11.56 | 12.11 | 11.16 | 11.39 | 39,588,920 | +0.34(+3.08%) |
Mar 22, 2023 | 11.35 | 11.70 | 11.02 | 11.05 | 21,156,684 | -0.33(-2.90%) |
Mar 21, 2023 | 10.75 | 11.47 | 10.73 | 11.38 | 23,396,616 | +0.72(+6.75%) |
Mar 20, 2023 | 10.75 | 10.92 | 10.47 | 10.66 | 17,635,240 | -0.04(-0.37%) |
Mar 17, 2023 | 10.87 | 10.95 | 10.40 | 10.70 | 34,496,176 | -0.39(-3.52%) |
Mar 16, 2023 | 10.75 | 11.18 | 10.38 | 11.09 | 52,498,584 | +0.75(+7.25%) |
Mar 15, 2023 | 10.13 | 10.37 | 9.860 | 10.34 | 22,026,952 | -0.03(-0.29%) |
Mar 14, 2023 | 10.55 | 10.70 | 10.19 | 10.37 | 26,519,984 | +0.14(+1.37%) |
Mar 13, 2023 | 10.19 | 10.51 | 9.950 | 10.23 | 27,205,714 | -0.11(-1.06%) |
Mar 10, 2023 | 10.65 | 10.70 | 10.22 | 10.34 | 23,700,992 | -0.32(-3.00%) |
Mar 09, 2023 | 11.08 | 11.35 | 10.58 | 10.66 | 25,891,396 | -0.39(-3.53%) |
Mar 08, 2023 | 11.28 | 11.49 | 10.98 | 11.05 | 36,596,552 | -0.67(-5.72%) |
Mar 07, 2023 | 11.71 | 12.67 | 11.69 | 11.72 | 67,794,120 | +0.06(+0.51%) |
Mar 06, 2023 | 10.87 | 12.18 | 10.83 | 11.66 | 81,335,520 | +1.01(+9.48%) |
Mar 03, 2023 | 10.19 | 10.70 | 10.17 | 10.65 | 24,546,616 | +0.55(+5.45%) |
Mar 02, 2023 | 9.900 | 10.14 | 9.880 | 10.10 | 17,552,816 | -0.04(-0.39%) |
Mar 01, 2023 | 10.15 | 10.33 | 10.03 | 10.14 | 22,427,616 | -0.01(-0.10%) |
Feb 28, 2023 | 9.970 | 10.25 | 9.930 | 10.15 | 32,466,556 | +0.27(+2.73%) |
Feb 27, 2023 | 10.08 | 10.25 | 9.820 | 9.880 | 26,025,164 | +0.07(+0.71%) |
Feb 24, 2023 | 9.850 | 9.940 | 9.680 | 9.810 | 20,102,176 | -0.29(-2.87%) |
Feb 23, 2023 | 10.05 | 10.24 | 9.881 | 10.10 | 23,892,816 | +0.20(+2.02%) |
Feb 22, 2023 | 9.860 | 9.990 | 9.750 | 9.900 | 17,674,970 | +0.09(+0.92%) |
Feb 21, 2023 | 10.14 | 10.26 | 9.790 | 9.810 | 28,663,300 | -0.55(-5.31%) |
Feb 17, 2023 | 10.58 | 10.68 | 10.17 | 10.36 | 35,737,516 | -0.37(-3.45%) |
Feb 16, 2023 | 10.94 | 11.39 | 10.69 | 10.73 | 50,047,904 | -0.53(-4.71%) |
Feb 15, 2023 | 10.85 | 11.28 | 10.82 | 11.26 | 23,075,124 | +0.41(+3.78%) |
Feb 14, 2023 | 10.64 | 11.10 | 10.54 | 10.85 | 29,201,912 | +0.14(+1.31%) |
Feb 13, 2023 | 10.80 | 11.15 | 10.63 | 10.71 | 25,804,156 | +0.06(+0.56%) |
Feb 10, 2023 | 10.80 | 10.94 | 10.48 | 10.65 | 25,605,058 | -0.33(-3.01%) |
Feb 09, 2023 | 11.80 | 11.83 | 10.89 | 10.98 | 34,632,568 | -0.58(-5.02%) |
Feb 08, 2023 | 12.17 | 12.29 | 11.55 | 11.56 | 33,317,720 | -0.65(-5.32%) |
Feb 07, 2023 | 12.21 | 12.44 | 11.82 | 12.21 | 53,376,744 | +0.14(+1.16%) |
Feb 06, 2023 | 10.91 | 12.16 | 10.87 | 12.07 | 63,763,168 | +1.07(+9.73%) |
Feb 03, 2023 | 10.87 | 11.61 | 10.78 | 11.00 | 44,763,336 | -0.40(-3.51%) |
Feb 02, 2023 | 10.80 | 11.68 | 10.62 | 11.40 | 81,579,432 | +1.03(+9.93%) |
Feb 01, 2023 | 10.07 | 10.47 | 9.850 | 10.37 | 117,769,920 | -1.19(-10.29%) |
Jan 31, 2023 | 11.26 | 11.57 | 11.18 | 11.56 | 72,459,016 | +0.47(+4.24%) |
Jan 30, 2023 | 10.80 | 11.16 | 10.69 | 11.09 | 41,176,784 | +0.18(+1.65%) |
Jan 27, 2023 | 10.20 | 11.01 | 10.10 | 10.91 | 52,512,188 | +0.72(+7.07%) |
Jan 26, 2023 | 9.990 | 10.34 | 9.890 | 10.19 | 29,714,728 | +0.52(+5.38%) |
Jan 25, 2023 | 10.00 | 10.07 | 9.510 | 9.670 | 42,912,296 | -0.59(-5.75%) |
Jan 24, 2023 | 10.17 | 10.47 | 8.080 | 10.26 | 19,746,482 | +0.06(+0.59%) |
Jan 23, 2023 | 9.960 | 10.37 | 9.795 | 10.20 | 21,263,396 | +0.21(+2.10%) |
Jan 20, 2023 | 9.690 | 10.00 | 9.475 | 9.990 | 23,493,462 | +0.37(+3.85%) |
Jan 19, 2023 | 9.330 | 9.750 | 9.305 | 9.620 | 23,384,200 | +0.21(+2.23%) |
Jan 18, 2023 | 9.770 | 9.850 | 9.250 | 9.410 | 23,551,996 | -0.26(-2.69%) |
Jan 17, 2023 | 9.730 | 9.800 | 9.300 | 9.670 | 29,719,894 | -0.13(-1.33%) |
Jan 13, 2023 | 9.500 | 9.815 | 9.400 | 9.800 | 16,051,061 | +0.16(+1.66%) |
Jan 12, 2023 | 9.750 | 9.910 | 9.355 | 9.640 | 21,723,704 | -0.02(-0.21%) |
Jan 11, 2023 | 9.460 | 9.750 | 9.300 | 9.660 | 24,124,506 | +0.24(+2.55%) |
Jan 10, 2023 | 9.120 | 9.438 | 9.090 | 9.420 | 18,583,464 | +0.22(+2.39%) |
Jan 09, 2023 | 9.390 | 9.520 | 9.200 | 9.200 | 16,618,677 | -0.02(-0.22%) |
Jan 06, 2023 | 9.220 | 9.445 | 8.900 | 9.220 | 24,456,942 | +0.08(+0.88%) |
Jan 05, 2023 | 9.150 | 9.370 | 8.920 | 9.140 | 21,024,798 | -0.16(-1.72%) |
Jan 04, 2023 | 9.150 | 9.310 | 9.000 | 9.300 | 26,070,428 | +0.45(+5.08%) |