Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.75 | 15.77 | 15.29 | 15.46 | 28,091,438 | -0.19(-1.20%) |
Feb 28, 2024 | 16.58 | 16.68 | 15.50 | 15.64 | 43,335,464 | -0.92(-5.54%) |
Feb 27, 2024 | 16.62 | 16.76 | 16.45 | 16.56 | 17,860,838 | +0.05(+0.28%) |
Feb 26, 2024 | 16.44 | 16.61 | 16.31 | 16.51 | 15,879,988 | +0.27(+1.67%) |
Feb 23, 2024 | 16.27 | 16.39 | 16.09 | 16.24 | 20,061,756 | -0.21(-1.25%) |
Feb 22, 2024 | 16.51 | 16.51 | 16.23 | 16.45 | 20,553,272 | -0.06(-0.34%) |
Feb 21, 2024 | 16.56 | 16.68 | 16.43 | 16.51 | 16,584,630 | +0.00(+0.00%) |
Feb 20, 2024 | 16.69 | 16.76 | 16.41 | 16.51 | 23,342,636 | -0.06(-0.34%) |
Feb 16, 2024 | 16.41 | 16.66 | 16.38 | 16.56 | 18,266,214 | +0.28(+1.72%) |
Feb 15, 2024 | 15.84 | 16.34 | 15.82 | 16.28 | 14,416,617 | +0.45(+2.84%) |
Feb 14, 2024 | 15.93 | 16.18 | 15.80 | 15.83 | 16,335,480 | -0.04(-0.24%) |
Feb 13, 2024 | 16.08 | 16.11 | 15.77 | 15.87 | 13,915,636 | -0.29(-1.80%) |
Feb 12, 2024 | 16.10 | 16.44 | 16.10 | 16.16 | 10,235,508 | +0.07(+0.47%) |
Feb 09, 2024 | 16.22 | 16.28 | 16.02 | 16.08 | 15,129,333 | -0.05(-0.29%) |
Feb 08, 2024 | 16.26 | 16.36 | 16.09 | 16.13 | 9,822,212 | -0.14(-0.86%) |
Feb 07, 2024 | 16.27 | 16.31 | 16.08 | 16.27 | 11,590,877 | +0.15(+0.93%) |
Feb 06, 2024 | 16.13 | 16.35 | 16.01 | 16.12 | 16,939,052 | +0.29(+1.83%) |
Feb 05, 2024 | 15.92 | 16.02 | 15.66 | 15.83 | 23,896,176 | -0.08(-0.53%) |
Feb 02, 2024 | 16.22 | 16.30 | 15.90 | 15.92 | 17,663,210 | -0.45(-2.74%) |
Feb 01, 2024 | 16.32 | 16.62 | 16.07 | 16.36 | 25,348,078 | +0.39(+2.46%) |
Jan 31, 2024 | 16.01 | 16.27 | 15.88 | 15.97 | 23,738,006 | +0.03(+0.18%) |
Jan 30, 2024 | 15.99 | 16.10 | 15.87 | 15.94 | 11,737,486 | -0.11(-0.70%) |
Jan 29, 2024 | 15.91 | 16.11 | 15.78 | 16.06 | 13,875,506 | +0.10(+0.65%) |
Jan 26, 2024 | 15.64 | 16.10 | 15.58 | 15.95 | 18,438,768 | +0.36(+2.28%) |
Jan 25, 2024 | 15.13 | 15.65 | 15.05 | 15.60 | 21,643,244 | +0.73(+4.91%) |
Jan 24, 2024 | 15.14 | 15.20 | 14.81 | 14.87 | 17,881,008 | -0.05(-0.31%) |
Jan 23, 2024 | 14.68 | 15.00 | 14.58 | 14.91 | 15,241,881 | +0.26(+1.79%) |
Jan 22, 2024 | 14.74 | 14.75 | 14.58 | 14.65 | 9,732,116 | -0.07(-0.51%) |
Jan 19, 2024 | 14.81 | 14.83 | 14.64 | 14.73 | 9,481,130 | -0.07(-0.51%) |
Jan 18, 2024 | 14.88 | 14.89 | 14.66 | 14.80 | 11,185,617 | -0.07(-0.50%) |
Jan 17, 2024 | 14.90 | 14.97 | 14.81 | 14.88 | 13,288,172 | -0.17(-1.12%) |
Jan 16, 2024 | 15.25 | 15.29 | 15.02 | 15.05 | 12,540,625 | -0.24(-1.59%) |
Jan 12, 2024 | 15.36 | 15.48 | 15.24 | 15.29 | 10,703,783 | +0.08(+0.55%) |
Jan 11, 2024 | 15.06 | 15.22 | 14.91 | 15.20 | 15,548,022 | +0.29(+1.95%) |
Jan 10, 2024 | 15.08 | 15.10 | 14.83 | 14.91 | 15,776,827 | -0.05(-0.31%) |
Jan 09, 2024 | 15.23 | 15.24 | 14.95 | 14.96 | 13,022,985 | -0.27(-1.78%) |
Jan 08, 2024 | 15.19 | 15.23 | 14.94 | 15.23 | 14,961,060 | -0.24(-1.57%) |
Jan 05, 2024 | 15.50 | 15.58 | 15.32 | 15.48 | 10,551,823 | +0.18(+1.16%) |
Jan 04, 2024 | 15.48 | 15.71 | 15.30 | 15.30 | 14,911,744 | -0.22(-1.39%) |
Jan 03, 2024 | 15.01 | 15.57 | 14.97 | 15.51 | 19,622,186 | +0.54(+3.63%) |
Jan 02, 2024 | 15.06 | 15.18 | 14.90 | 14.97 | 10,793,416 | +0.03(+0.19%) |
Dec 29, 2023 | 15.03 | 15.06 | 14.88 | 14.94 | 5,327,523 | -0.06(-0.37%) |
Dec 28, 2023 | 15.00 | 15.11 | 14.99 | 15.00 | 11,681,267 | -0.14(-0.93%) |
Dec 27, 2023 | 15.17 | 15.20 | 15.07 | 15.14 | 8,350,853 | -0.01(-0.06%) |
Dec 26, 2023 | 15.04 | 15.21 | 14.97 | 15.15 | 10,930,647 | +0.38(+2.60%) |
Dec 22, 2023 | 14.72 | 14.88 | 14.68 | 14.77 | 11,091,437 | +0.21(+1.41%) |
Dec 21, 2023 | 14.59 | 14.73 | 14.47 | 14.56 | 13,355,110 | +0.07(+0.52%) |
Dec 20, 2023 | 14.62 | 14.76 | 14.48 | 14.48 | 18,745,954 | -0.14(-0.96%) |
Dec 19, 2023 | 14.55 | 14.62 | 14.39 | 14.62 | 14,998,301 | +0.26(+1.82%) |
Dec 18, 2023 | 14.31 | 14.49 | 14.29 | 14.36 | 20,153,006 | +0.37(+2.68%) |
Dec 15, 2023 | 14.34 | 14.35 | 13.94 | 13.99 | 14,766,864 | -0.22(-1.52%) |
Dec 14, 2023 | 14.04 | 14.29 | 13.97 | 14.20 | 25,060,376 | +0.40(+2.91%) |
Dec 13, 2023 | 13.69 | 13.81 | 13.50 | 13.80 | 20,637,250 | +0.23(+1.72%) |
Dec 12, 2023 | 13.71 | 13.72 | 13.44 | 13.57 | 10,409,222 | -0.23(-1.69%) |
Dec 11, 2023 | 13.85 | 13.91 | 13.77 | 13.80 | 9,306,494 | -0.12(-0.87%) |
Dec 08, 2023 | 13.52 | 13.96 | 13.50 | 13.92 | 21,138,016 | +0.45(+3.33%) |
Dec 07, 2023 | 13.57 | 13.76 | 13.38 | 13.47 | 21,279,636 | -0.02(-0.14%) |
Dec 06, 2023 | 13.73 | 13.78 | 13.46 | 13.49 | 20,558,364 | -0.22(-1.57%) |
Dec 05, 2023 | 13.80 | 13.82 | 13.60 | 13.71 | 20,147,620 | -0.10(-0.75%) |
Dec 04, 2023 | 14.07 | 14.15 | 13.74 | 13.81 | 20,095,714 | -0.42(-2.96%) |
Dec 01, 2023 | 14.24 | 14.45 | 14.14 | 14.23 | 10,634,476 | -0.06(-0.39%) |
Nov 30, 2023 | 14.40 | 14.46 | 14.07 | 14.29 | 23,748,450 | +0.05(+0.33%) |
Nov 29, 2023 | 14.45 | 14.47 | 14.18 | 14.24 | 14,726,495 | -0.25(-1.74%) |
Nov 28, 2023 | 14.39 | 14.61 | 14.39 | 14.49 | 18,913,362 | +0.23(+1.64%) |
Nov 27, 2023 | 14.41 | 14.45 | 14.13 | 14.26 | 14,798,152 | -0.08(-0.59%) |
Nov 24, 2023 | 14.37 | 14.73 | 14.31 | 14.34 | 16,541,276 | +0.03(+0.20%) |
Nov 22, 2023 | 14.19 | 14.33 | 14.01 | 14.32 | 23,661,442 | +0.00(+0.00%) |
Nov 21, 2023 | 14.41 | 14.47 | 14.18 | 14.32 | 21,929,280 | -0.23(-1.55%) |
Nov 20, 2023 | 14.63 | 14.79 | 14.35 | 14.54 | 32,472,288 | +0.05(+0.37%) |
Nov 17, 2023 | 14.18 | 14.70 | 14.17 | 14.49 | 22,767,294 | +0.44(+3.15%) |
Nov 16, 2023 | 14.34 | 14.42 | 13.95 | 14.04 | 23,644,918 | -0.21(-1.46%) |
Nov 15, 2023 | 14.37 | 14.40 | 14.16 | 14.25 | 10,883,182 | -0.05(-0.32%) |
Nov 14, 2023 | 14.27 | 14.38 | 14.16 | 14.30 | 17,147,452 | +0.28(+2.00%) |
Nov 13, 2023 | 13.79 | 14.09 | 13.74 | 14.02 | 12,948,762 | +0.26(+1.90%) |
Nov 10, 2023 | 13.83 | 13.87 | 13.67 | 13.76 | 15,019,622 | +0.03(+0.20%) |
Nov 09, 2023 | 13.74 | 13.95 | 13.61 | 13.73 | 23,126,578 | +0.22(+1.60%) |
Nov 08, 2023 | 13.77 | 13.86 | 13.41 | 13.51 | 21,443,874 | -0.42(-3.05%) |
Nov 07, 2023 | 14.14 | 14.14 | 13.84 | 13.94 | 21,622,096 | -0.25(-1.78%) |
Nov 06, 2023 | 14.37 | 14.44 | 14.18 | 14.19 | 14,861,523 | +0.03(+0.19%) |
Nov 03, 2023 | 14.17 | 14.33 | 14.04 | 14.16 | 15,340,448 | +0.00(+0.00%) |
Nov 02, 2023 | 13.95 | 14.23 | 13.81 | 14.16 | 13,436,462 | +0.32(+2.28%) |
Nov 01, 2023 | 13.68 | 13.97 | 13.62 | 13.85 | 17,973,688 | +0.30(+2.20%) |
Oct 31, 2023 | 13.54 | 13.67 | 13.37 | 13.55 | 19,577,240 | -0.10(-0.73%) |
Oct 30, 2023 | 13.97 | 14.07 | 13.55 | 13.65 | 22,416,192 | -0.20(-1.44%) |
Oct 27, 2023 | 14.42 | 14.51 | 13.78 | 13.85 | 19,668,268 | -0.12(-0.84%) |
Oct 26, 2023 | 13.86 | 14.02 | 13.74 | 13.96 | 15,993,797 | -0.13(-0.90%) |
Oct 25, 2023 | 14.12 | 14.20 | 13.95 | 14.09 | 14,168,172 | +0.05(+0.32%) |
Oct 24, 2023 | 13.94 | 14.15 | 13.82 | 14.04 | 22,209,544 | +0.18(+1.30%) |
Oct 23, 2023 | 14.21 | 14.29 | 13.77 | 13.86 | 41,116,656 | -0.78(-5.31%) |
Oct 20, 2023 | 14.70 | 14.81 | 14.45 | 14.64 | 20,688,450 | -0.14(-0.92%) |
Oct 19, 2023 | 14.70 | 14.87 | 14.61 | 14.78 | 22,398,680 | -0.14(-0.97%) |
Oct 18, 2023 | 14.72 | 14.94 | 14.69 | 14.92 | 33,049,996 | +0.33(+2.23%) |
Oct 17, 2023 | 14.24 | 14.65 | 14.23 | 14.60 | 24,915,168 | +0.33(+2.34%) |
Oct 16, 2023 | 13.97 | 14.31 | 13.85 | 14.26 | 24,944,770 | +0.32(+2.27%) |
Oct 13, 2023 | 13.93 | 14.07 | 13.88 | 13.95 | 28,283,320 | +0.38(+2.80%) |
Oct 12, 2023 | 13.69 | 13.82 | 13.48 | 13.57 | 21,983,164 | -0.05(-0.33%) |
Oct 11, 2023 | 13.60 | 13.67 | 13.36 | 13.61 | 15,700,729 | -0.01(-0.07%) |
Oct 10, 2023 | 13.42 | 13.66 | 13.35 | 13.62 | 20,951,134 | +0.33(+2.52%) |
Oct 09, 2023 | 13.06 | 13.39 | 13.04 | 13.29 | 19,487,366 | +0.56(+4.40%) |
Oct 06, 2023 | 12.35 | 12.86 | 12.26 | 12.73 | 30,338,742 | +0.28(+2.25%) |
Oct 05, 2023 | 12.48 | 12.53 | 12.32 | 12.45 | 14,786,967 | -0.07(-0.58%) |
Oct 04, 2023 | 12.74 | 12.78 | 12.39 | 12.52 | 23,395,834 | -0.40(-3.08%) |
Oct 03, 2023 | 13.15 | 13.26 | 12.83 | 12.92 | 23,044,864 | -0.34(-2.59%) |
Oct 02, 2023 | 13.58 | 13.59 | 13.17 | 13.26 | 19,585,448 | -0.28(-2.07%) |
Sep 29, 2023 | 13.53 | 13.67 | 13.50 | 13.54 | 18,715,420 | +0.14(+1.01%) |
Sep 28, 2023 | 13.39 | 13.52 | 13.34 | 13.40 | 17,730,352 | -0.09(-0.67%) |
Sep 27, 2023 | 13.32 | 13.50 | 13.25 | 13.49 | 24,049,998 | +0.25(+1.91%) |
Sep 26, 2023 | 13.46 | 13.50 | 13.20 | 13.24 | 18,024,370 | -0.34(-2.53%) |
Sep 25, 2023 | 13.55 | 13.59 | 13.52 | 13.58 | 10,750,045 | -0.04(-0.27%) |
Sep 22, 2023 | 13.63 | 13.79 | 13.55 | 13.62 | 9,954,120 | +0.09(+0.67%) |
Sep 21, 2023 | 13.61 | 13.76 | 13.49 | 13.53 | 20,150,918 | -0.32(-2.28%) |
Sep 20, 2023 | 13.82 | 14.04 | 13.80 | 13.85 | 18,121,788 | +0.05(+0.33%) |
Sep 19, 2023 | 14.07 | 14.08 | 13.79 | 13.80 | 32,649,758 | -0.10(-0.71%) |
Sep 18, 2023 | 14.01 | 14.19 | 13.83 | 13.90 | 16,144,012 | +0.17(+1.25%) |
Sep 15, 2023 | 13.86 | 13.92 | 13.71 | 13.73 | 17,708,364 | -0.15(-1.11%) |
Sep 14, 2023 | 13.56 | 13.90 | 13.55 | 13.88 | 27,993,202 | +0.51(+3.78%) |
Sep 13, 2023 | 13.45 | 13.57 | 13.38 | 13.38 | 15,166,956 | -0.01(-0.07%) |
Sep 12, 2023 | 13.35 | 13.54 | 13.34 | 13.39 | 12,268,451 | +0.07(+0.54%) |
Sep 11, 2023 | 13.50 | 13.54 | 13.29 | 13.31 | 24,065,412 | +0.05(+0.41%) |
Sep 08, 2023 | 13.38 | 13.48 | 13.26 | 13.26 | 23,269,350 | +0.11(+0.82%) |
Sep 07, 2023 | 13.40 | 13.48 | 13.11 | 13.15 | 14,800,088 | -0.33(-2.48%) |
Sep 06, 2023 | 13.37 | 13.66 | 13.36 | 13.48 | 31,240,590 | +0.12(+0.88%) |
Sep 05, 2023 | 12.85 | 13.45 | 12.83 | 13.37 | 39,466,288 | +0.28(+2.14%) |
Sep 01, 2023 | 12.88 | 13.10 | 12.73 | 13.09 | 28,275,410 | +0.40(+3.13%) |
Aug 31, 2023 | 12.99 | 13.00 | 12.62 | 12.69 | 29,440,758 | -0.44(-3.37%) |
Aug 30, 2023 | 13.17 | 13.24 | 13.13 | 13.13 | 12,469,726 | -0.04(-0.27%) |
Aug 29, 2023 | 13.04 | 13.21 | 12.96 | 13.17 | 17,970,370 | +0.07(+0.55%) |
Aug 28, 2023 | 12.90 | 13.12 | 12.84 | 13.10 | 20,652,460 | +0.17(+1.33%) |
Aug 25, 2023 | 13.10 | 13.10 | 12.83 | 12.93 | 23,456,020 | -0.16(-1.24%) |
Aug 24, 2023 | 13.17 | 13.25 | 12.95 | 13.09 | 16,935,190 | -0.05(-0.34%) |
Aug 23, 2023 | 12.61 | 13.96 | 12.61 | 13.13 | 48,013,336 | +0.92(+7.54%) |
Aug 22, 2023 | 12.16 | 12.25 | 12.07 | 12.21 | 12,808,040 | +0.28(+2.33%) |
Aug 21, 2023 | 12.17 | 12.20 | 11.82 | 11.93 | 19,792,738 | -0.18(-1.51%) |
Aug 18, 2023 | 11.87 | 12.13 | 11.86 | 12.12 | 16,835,156 | +0.13(+1.09%) |
Aug 17, 2023 | 12.25 | 12.34 | 11.98 | 11.99 | 18,834,830 | -0.09(-0.72%) |
Aug 16, 2023 | 11.93 | 12.27 | 11.93 | 12.07 | 36,108,580 | +0.36(+3.05%) |
Aug 15, 2023 | 12.27 | 12.27 | 11.70 | 11.72 | 42,746,972 | -0.06(-0.52%) |
Aug 14, 2023 | 11.83 | 11.87 | 11.68 | 11.78 | 16,166,658 | -0.11(-0.95%) |
Aug 11, 2023 | 12.02 | 12.13 | 11.75 | 11.89 | 21,024,074 | -0.04(-0.37%) |
Aug 10, 2023 | 11.85 | 12.07 | 11.79 | 11.93 | 16,981,070 | +0.07(+0.59%) |
Aug 09, 2023 | 11.76 | 11.96 | 11.74 | 11.86 | 18,159,610 | +0.10(+0.81%) |
Aug 08, 2023 | 11.56 | 11.87 | 11.50 | 11.77 | 16,686,429 | +0.02(+0.15%) |
Aug 07, 2023 | 11.76 | 11.83 | 11.64 | 11.75 | 22,248,636 | -0.04(-0.37%) |
Aug 04, 2023 | 12.13 | 12.16 | 11.53 | 11.79 | 43,438,928 | -0.44(-3.64%) |
Aug 03, 2023 | 12.26 | 12.32 | 12.13 | 12.24 | 19,389,350 | -0.02(-0.14%) |
Aug 02, 2023 | 12.25 | 12.34 | 12.04 | 12.26 | 26,007,164 | -0.12(-0.99%) |
Aug 01, 2023 | 12.62 | 12.67 | 12.14 | 12.38 | 27,774,870 | -0.43(-3.34%) |
Jul 31, 2023 | 12.46 | 12.83 | 12.40 | 12.81 | 40,157,136 | +0.65(+5.38%) |
Jul 28, 2023 | 12.10 | 12.24 | 12.06 | 12.15 | 12,199,641 | +0.21(+1.75%) |
Jul 27, 2023 | 12.47 | 12.49 | 11.91 | 11.94 | 29,496,406 | -0.74(-5.85%) |
Jul 26, 2023 | 12.69 | 12.78 | 12.50 | 12.68 | 18,038,700 | -0.02(-0.14%) |
Jul 25, 2023 | 12.47 | 12.72 | 12.40 | 12.70 | 18,854,308 | +0.21(+1.68%) |
Jul 24, 2023 | 12.27 | 12.55 | 12.25 | 12.49 | 26,708,490 | +0.34(+2.80%) |
Jul 21, 2023 | 12.02 | 12.25 | 11.97 | 12.15 | 19,550,022 | +0.29(+2.43%) |
Jul 20, 2023 | 11.82 | 11.93 | 11.73 | 11.86 | 20,001,418 | +0.06(+0.52%) |
Jul 19, 2023 | 11.69 | 11.86 | 11.61 | 11.80 | 27,358,546 | +0.12(+1.05%) |
Jul 18, 2023 | 11.73 | 11.83 | 11.62 | 11.68 | 26,581,108 | -0.10(-0.82%) |
Jul 17, 2023 | 11.37 | 11.85 | 11.36 | 11.78 | 23,981,116 | -0.03(-0.22%) |
Jul 14, 2023 | 12.00 | 12.04 | 11.78 | 11.80 | 17,846,364 | -0.25(-2.10%) |
Jul 13, 2023 | 11.98 | 12.10 | 11.94 | 12.06 | 13,382,763 | +0.18(+1.54%) |
Jul 12, 2023 | 11.97 | 12.17 | 11.85 | 11.87 | 15,701,616 | +0.04(+0.37%) |
Jul 11, 2023 | 11.71 | 11.84 | 11.61 | 11.83 | 17,175,114 | -0.03(-0.29%) |
Jul 10, 2023 | 11.84 | 11.96 | 11.80 | 11.86 | 17,877,802 | -0.01(-0.07%) |
Jul 07, 2023 | 12.01 | 12.06 | 11.84 | 11.87 | 19,569,354 | +0.09(+0.74%) |
Jul 06, 2023 | 11.95 | 12.05 | 11.65 | 11.79 | 26,107,136 | -0.35(-2.88%) |
Jul 05, 2023 | 12.16 | 12.23 | 11.93 | 12.13 | 26,653,980 | -0.05(-0.43%) |
Jul 03, 2023 | 12.23 | 12.35 | 12.14 | 12.19 | 10,835,650 | +0.12(+1.01%) |
Jun 30, 2023 | 12.41 | 12.52 | 12.00 | 12.06 | 36,510,812 | -0.44(-3.49%) |
Jun 29, 2023 | 12.43 | 12.52 | 12.34 | 12.50 | 18,432,414 | +0.13(+1.06%) |
Jun 28, 2023 | 12.36 | 12.53 | 12.30 | 12.37 | 21,355,764 | -0.05(-0.42%) |
Jun 27, 2023 | 12.68 | 12.68 | 12.30 | 12.42 | 21,025,380 | -0.16(-1.25%) |
Jun 26, 2023 | 12.50 | 12.68 | 12.46 | 12.58 | 20,154,296 | +0.29(+2.34%) |
Jun 23, 2023 | 12.60 | 12.65 | 12.27 | 12.29 | 26,722,522 | -0.51(-4.02%) |
Jun 22, 2023 | 12.83 | 12.89 | 12.66 | 12.81 | 30,076,614 | -0.23(-1.74%) |
Jun 21, 2023 | 12.66 | 13.09 | 12.66 | 13.03 | 41,732,552 | +0.62(+4.99%) |
Jun 20, 2023 | 12.40 | 12.48 | 12.15 | 12.41 | 30,218,832 | +0.29(+2.37%) |
Jun 16, 2023 | 11.94 | 12.17 | 11.91 | 12.13 | 17,447,750 | +0.10(+0.80%) |
Jun 15, 2023 | 12.40 | 12.44 | 11.99 | 12.03 | 34,853,896 | -0.09(-0.72%) |
Jun 14, 2023 | 11.65 | 12.15 | 11.63 | 12.12 | 39,665,816 | +0.54(+4.67%) |
Jun 13, 2023 | 11.59 | 11.72 | 11.48 | 11.58 | 36,980,056 | +0.05(+0.45%) |
Jun 12, 2023 | 11.37 | 11.58 | 11.27 | 11.52 | 35,797,044 | +0.18(+1.60%) |
Jun 09, 2023 | 10.84 | 11.38 | 10.82 | 11.34 | 37,952,316 | +0.50(+4.64%) |
Jun 08, 2023 | 10.77 | 10.86 | 10.65 | 10.84 | 22,565,314 | +0.12(+1.08%) |
Jun 07, 2023 | 10.72 | 10.79 | 10.62 | 10.72 | 33,888,824 | +0.30(+2.85%) |
Jun 06, 2023 | 10.08 | 10.49 | 10.06 | 10.43 | 25,445,264 | +0.25(+2.43%) |
Jun 05, 2023 | 10.27 | 10.31 | 10.12 | 10.18 | 20,516,398 | +0.09(+0.90%) |
Jun 02, 2023 | 10.13 | 10.20 | 10.03 | 10.09 | 23,763,648 | +0.21(+2.17%) |
Jun 01, 2023 | 9.570 | 9.892 | 9.546 | 9.875 | 22,550,812 | +0.36(+3.81%) |
May 31, 2023 | 9.496 | 9.554 | 9.455 | 9.513 | 19,196,650 | -0.16(-1.62%) |
May 30, 2023 | 9.727 | 9.760 | 9.546 | 9.669 | 20,693,506 | -0.20(-2.01%) |
May 26, 2023 | 9.801 | 9.925 | 9.719 | 9.867 | 15,946,463 | +0.18(+1.87%) |
May 25, 2023 | 9.760 | 9.818 | 9.624 | 9.686 | 20,822,350 | -0.18(-1.84%) |
May 24, 2023 | 9.851 | 9.933 | 9.702 | 9.867 | 18,392,818 | +0.15(+1.53%) |
May 23, 2023 | 9.661 | 9.863 | 9.575 | 9.719 | 16,389,757 | +0.20(+2.08%) |
May 22, 2023 | 9.727 | 9.727 | 9.504 | 9.521 | 16,382,775 | -0.13(-1.37%) |
May 19, 2023 | 9.669 | 9.744 | 9.616 | 9.653 | 18,554,274 | +0.00(+0.00%) |
May 18, 2023 | 9.587 | 9.678 | 9.488 | 9.653 | 22,413,966 | -0.03(-0.34%) |
May 17, 2023 | 9.777 | 9.785 | 9.603 | 9.686 | 27,427,080 | -0.02(-0.25%) |
May 16, 2023 | 9.768 | 10.06 | 9.698 | 9.711 | 38,839,968 | +0.07(+0.77%) |
May 15, 2023 | 9.620 | 9.698 | 9.472 | 9.636 | 29,944,604 | -0.14(-1.43%) |
May 12, 2023 | 9.513 | 9.958 | 8.771 | 9.777 | 40,540,952 | +0.45(+4.86%) |
May 11, 2023 | 8.969 | 9.488 | 8.874 | 9.323 | 47,785,060 | +0.16(+1.80%) |
May 10, 2023 | 9.117 | 9.222 | 8.993 | 9.158 | 25,739,244 | +0.08(+0.91%) |
May 09, 2023 | 8.853 | 9.101 | 8.845 | 9.076 | 17,517,520 | +0.12(+1.38%) |
May 08, 2023 | 9.043 | 9.134 | 8.911 | 8.952 | 18,598,538 | +0.03(+0.37%) |
May 05, 2023 | 8.639 | 8.952 | 8.569 | 8.919 | 26,016,722 | +0.45(+5.36%) |
May 04, 2023 | 8.532 | 8.598 | 8.272 | 8.466 | 21,106,428 | +0.12(+1.38%) |
May 03, 2023 | 8.334 | 8.491 | 8.252 | 8.350 | 30,095,358 | +0.01(+0.10%) |
May 02, 2023 | 8.655 | 8.672 | 8.252 | 8.342 | 30,935,536 | -0.32(-3.71%) |
May 01, 2023 | 8.705 | 8.911 | 8.639 | 8.664 | 17,183,556 | -0.09(-1.04%) |
Apr 28, 2023 | 8.688 | 8.919 | 8.495 | 8.754 | 45,541,496 | +0.26(+3.03%) |
Apr 27, 2023 | 8.815 | 8.822 | 8.438 | 8.497 | 48,432,632 | -0.18(-2.04%) |
Apr 26, 2023 | 8.733 | 8.778 | 8.637 | 8.674 | 31,549,462 | -0.06(-0.68%) |
Apr 25, 2023 | 8.851 | 8.902 | 8.622 | 8.733 | 30,658,384 | -0.10(-1.09%) |
Apr 24, 2023 | 8.689 | 8.844 | 8.600 | 8.829 | 26,960,768 | +0.26(+3.02%) |
Apr 21, 2023 | 8.674 | 8.719 | 8.526 | 8.571 | 17,391,542 | -0.12(-1.36%) |
Apr 20, 2023 | 8.608 | 8.807 | 8.571 | 8.689 | 22,638,466 | +0.07(+0.86%) |
Apr 19, 2023 | 8.896 | 8.911 | 8.600 | 8.615 | 37,364,352 | -0.47(-5.13%) |
Apr 18, 2023 | 8.874 | 9.169 | 8.829 | 9.081 | 36,621,488 | +0.13(+1.49%) |
Apr 17, 2023 | 8.948 | 8.970 | 8.863 | 8.948 | 21,756,764 | +0.04(+0.41%) |
Apr 14, 2023 | 8.759 | 8.936 | 8.755 | 8.911 | 22,809,372 | +0.13(+1.43%) |
Apr 13, 2023 | 8.770 | 8.851 | 8.726 | 8.785 | 18,361,996 | +0.10(+1.19%) |
Apr 12, 2023 | 8.637 | 8.800 | 8.556 | 8.682 | 25,662,980 | +0.13(+1.56%) |
Apr 11, 2023 | 8.275 | 8.574 | 8.238 | 8.549 | 31,604,772 | +0.50(+6.15%) |
Apr 10, 2023 | 7.965 | 8.098 | 7.946 | 8.054 | 20,030,004 | +0.16(+1.96%) |
Apr 06, 2023 | 7.980 | 7.994 | 7.869 | 7.898 | 17,317,900 | -0.13(-1.66%) |
Apr 05, 2023 | 7.950 | 8.050 | 7.751 | 8.031 | 25,895,096 | +0.08(+1.02%) |
Apr 04, 2023 | 8.098 | 8.120 | 7.873 | 7.950 | 17,328,608 | -0.12(-1.47%) |
Apr 03, 2023 | 7.847 | 8.076 | 7.839 | 8.068 | 28,327,974 | +0.36(+4.70%) |
Mar 31, 2023 | 7.884 | 7.906 | 7.640 | 7.706 | 28,677,702 | -0.07(-0.95%) |
Mar 30, 2023 | 7.802 | 7.839 | 7.625 | 7.780 | 19,170,596 | +0.10(+1.25%) |
Mar 29, 2023 | 7.573 | 7.710 | 7.522 | 7.684 | 17,797,534 | +0.14(+1.86%) |
Mar 28, 2023 | 7.418 | 7.573 | 7.411 | 7.544 | 16,724,845 | +0.17(+2.30%) |
Mar 27, 2023 | 7.300 | 7.396 | 7.204 | 7.374 | 29,647,032 | +0.21(+2.89%) |
Mar 24, 2023 | 7.078 | 7.281 | 7.063 | 7.167 | 26,891,932 | +0.05(+0.73%) |
Mar 23, 2023 | 7.440 | 7.470 | 7.093 | 7.115 | 33,947,828 | -0.21(-2.83%) |
Mar 22, 2023 | 7.359 | 7.491 | 7.259 | 7.322 | 19,642,022 | -0.07(-0.90%) |
Mar 21, 2023 | 7.322 | 7.462 | 7.311 | 7.389 | 25,098,884 | +0.17(+2.35%) |
Mar 20, 2023 | 7.352 | 7.396 | 7.211 | 7.219 | 38,003,364 | -0.16(-2.20%) |
Mar 17, 2023 | 7.337 | 7.407 | 7.182 | 7.381 | 31,688,734 | -0.02(-0.30%) |
Mar 16, 2023 | 7.329 | 7.426 | 7.233 | 7.403 | 28,999,108 | +0.03(+0.40%) |
Mar 15, 2023 | 7.403 | 7.459 | 7.119 | 7.374 | 55,767,032 | -0.20(-2.63%) |
Mar 14, 2023 | 7.795 | 7.928 | 7.544 | 7.573 | 24,939,038 | -0.13(-1.73%) |
Mar 13, 2023 | 7.788 | 7.957 | 7.669 | 7.706 | 30,140,408 | -0.33(-4.14%) |
Mar 10, 2023 | 8.090 | 8.268 | 8.017 | 8.039 | 22,162,562 | -0.12(-1.45%) |
Mar 09, 2023 | 8.460 | 8.577 | 8.127 | 8.157 | 41,318,440 | -0.18(-2.13%) |
Mar 08, 2023 | 8.275 | 8.497 | 8.249 | 8.334 | 27,621,806 | +0.22(+2.73%) |
Mar 07, 2023 | 8.297 | 8.326 | 8.024 | 8.113 | 32,974,774 | -0.33(-3.94%) |
Mar 06, 2023 | 8.201 | 8.445 | 8.153 | 8.445 | 28,915,708 | +0.20(+2.42%) |
Mar 03, 2023 | 7.928 | 8.246 | 7.854 | 8.246 | 30,565,722 | +0.30(+3.72%) |
Mar 02, 2023 | 7.972 | 8.238 | 7.854 | 7.950 | 46,055,828 | -0.24(-2.98%) |