Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.84 | 11.98 | 11.71 | 11.79 | 2,347,479 | +0.27(+2.34%) |
Feb 28, 2024 | 11.45 | 11.55 | 11.34 | 11.52 | 2,396,929 | +0.03(+0.26%) |
Feb 27, 2024 | 11.70 | 11.80 | 11.41 | 11.49 | 1,943,428 | -0.26(-2.21%) |
Feb 26, 2024 | 11.71 | 11.75 | 11.57 | 11.75 | 1,448,941 | -0.12(-1.01%) |
Feb 23, 2024 | 11.48 | 11.93 | 11.31 | 11.87 | 2,905,231 | +0.44(+3.84%) |
Feb 22, 2024 | 11.63 | 11.73 | 11.33 | 11.43 | 2,834,066 | -0.30(-2.55%) |
Feb 21, 2024 | 11.66 | 11.75 | 11.54 | 11.73 | 1,396,773 | -0.02(-0.17%) |
Feb 20, 2024 | 11.79 | 11.84 | 11.66 | 11.75 | 1,721,639 | +0.07(+0.60%) |
Feb 16, 2024 | 11.58 | 11.80 | 11.53 | 11.68 | 3,184,118 | -0.03(-0.26%) |
Feb 15, 2024 | 11.68 | 11.81 | 11.62 | 11.71 | 2,278,064 | +0.27(+2.36%) |
Feb 14, 2024 | 11.38 | 11.47 | 11.25 | 11.44 | 2,203,354 | +0.07(+0.61%) |
Feb 13, 2024 | 11.70 | 11.70 | 11.22 | 11.37 | 4,702,427 | -0.64(-5.32%) |
Feb 12, 2024 | 11.92 | 12.09 | 11.86 | 12.01 | 1,484,438 | +0.08(+0.67%) |
Feb 09, 2024 | 12.08 | 12.08 | 11.83 | 11.93 | 1,642,210 | -0.15(-1.24%) |
Feb 08, 2024 | 12.18 | 12.23 | 11.98 | 12.08 | 2,274,021 | -0.19(-1.55%) |
Feb 07, 2024 | 12.52 | 12.60 | 12.23 | 12.27 | 1,799,072 | -0.32(-2.54%) |
Feb 06, 2024 | 12.39 | 12.63 | 12.33 | 12.59 | 1,999,096 | +0.30(+2.44%) |
Feb 05, 2024 | 12.20 | 12.39 | 12.11 | 12.29 | 1,974,879 | -0.12(-0.97%) |
Feb 02, 2024 | 12.30 | 12.49 | 12.21 | 12.41 | 2,366,065 | -0.25(-1.97%) |
Feb 01, 2024 | 12.21 | 12.69 | 12.18 | 12.66 | 3,183,308 | +0.57(+4.71%) |
Jan 31, 2024 | 12.27 | 12.45 | 12.07 | 12.09 | 1,981,150 | -0.13(-1.06%) |
Jan 30, 2024 | 12.40 | 12.44 | 12.15 | 12.22 | 2,544,202 | -0.11(-0.89%) |
Jan 29, 2024 | 12.29 | 12.34 | 12.10 | 12.33 | 1,593,295 | +0.17(+1.40%) |
Jan 26, 2024 | 12.30 | 12.34 | 12.13 | 12.16 | 1,397,430 | -0.11(-0.90%) |
Jan 25, 2024 | 12.27 | 12.38 | 12.12 | 12.27 | 2,536,909 | +0.19(+1.57%) |
Jan 24, 2024 | 12.54 | 12.59 | 12.03 | 12.08 | 2,392,637 | -0.26(-2.10%) |
Jan 23, 2024 | 12.18 | 12.38 | 12.01 | 12.34 | 1,927,246 | +0.27(+2.23%) |
Jan 22, 2024 | 12.03 | 12.21 | 11.90 | 12.07 | 1,398,153 | -0.09(-0.74%) |
Jan 19, 2024 | 12.38 | 12.38 | 11.97 | 12.16 | 2,205,339 | -0.15(-1.22%) |
Jan 18, 2024 | 12.29 | 12.40 | 12.16 | 12.31 | 2,006,411 | +0.05(+0.41%) |
Jan 17, 2024 | 12.15 | 12.30 | 11.99 | 12.26 | 3,168,111 | -0.09(-0.73%) |
Jan 16, 2024 | 12.60 | 12.69 | 12.32 | 12.35 | 3,317,133 | -0.49(-3.81%) |
Jan 12, 2024 | 13.05 | 13.19 | 12.80 | 12.84 | 2,128,665 | +0.15(+1.18%) |
Jan 11, 2024 | 12.75 | 12.88 | 12.48 | 12.69 | 3,056,270 | +0.11(+0.87%) |
Jan 10, 2024 | 12.56 | 12.65 | 12.42 | 12.58 | 1,542,158 | +0.08(+0.64%) |
Jan 09, 2024 | 12.85 | 12.89 | 12.45 | 12.50 | 3,440,160 | -0.32(-2.49%) |
Jan 08, 2024 | 12.73 | 12.94 | 12.68 | 12.82 | 1,618,202 | -0.15(-1.15%) |
Jan 05, 2024 | 12.87 | 13.17 | 12.78 | 12.97 | 2,241,340 | +0.07(+0.54%) |
Jan 04, 2024 | 12.80 | 13.03 | 12.74 | 12.90 | 1,665,135 | +0.08(+0.62%) |
Jan 03, 2024 | 12.81 | 12.95 | 12.73 | 12.82 | 2,823,819 | -0.26(-1.98%) |
Jan 02, 2024 | 13.39 | 13.53 | 13.06 | 13.08 | 2,501,584 | -0.37(-2.75%) |
Dec 29, 2023 | 13.48 | 13.54 | 13.30 | 13.45 | 2,077,475 | -0.12(-0.88%) |
Dec 28, 2023 | 13.94 | 13.97 | 13.54 | 13.57 | 2,538,952 | -0.40(-2.86%) |
Dec 27, 2023 | 13.88 | 14.14 | 13.85 | 13.96 | 2,166,155 | +0.11(+0.79%) |
Dec 26, 2023 | 13.94 | 14.04 | 13.72 | 13.85 | 1,481,428 | -0.05(-0.36%) |
Dec 22, 2023 | 14.13 | 14.33 | 13.89 | 13.90 | 2,343,825 | +0.09(+0.65%) |
Dec 21, 2023 | 13.92 | 13.97 | 13.75 | 13.81 | 1,735,310 | +0.14(+1.02%) |
Dec 20, 2023 | 14.13 | 14.15 | 13.66 | 13.67 | 1,920,220 | -0.43(-3.04%) |
Dec 19, 2023 | 13.69 | 14.23 | 13.61 | 14.10 | 2,432,017 | +0.48(+3.52%) |
Dec 18, 2023 | 13.76 | 13.85 | 13.58 | 13.62 | 2,712,676 | +0.01(+0.07%) |
Dec 15, 2023 | 13.90 | 13.90 | 13.59 | 13.62 | 6,074,973 | -0.24(-1.73%) |
Dec 14, 2023 | 14.22 | 14.31 | 13.74 | 13.85 | 4,019,270 | -0.11(-0.79%) |
Dec 13, 2023 | 13.18 | 13.99 | 13.08 | 13.96 | 4,286,021 | +0.85(+6.47%) |
Dec 12, 2023 | 13.41 | 13.48 | 13.09 | 13.12 | 3,615,536 | -0.29(-2.16%) |
Dec 11, 2023 | 13.47 | 13.53 | 13.20 | 13.41 | 3,825,718 | -0.34(-2.47%) |
Dec 08, 2023 | 13.76 | 14.12 | 13.57 | 13.74 | 4,156,896 | -0.39(-2.75%) |
Dec 07, 2023 | 14.24 | 14.24 | 13.98 | 14.13 | 2,259,765 | +0.01(+0.07%) |
Dec 06, 2023 | 14.33 | 14.38 | 14.08 | 14.12 | 2,306,878 | -0.09(-0.63%) |
Dec 05, 2023 | 14.40 | 14.60 | 14.16 | 14.21 | 3,032,874 | -0.26(-1.83%) |
Dec 04, 2023 | 14.55 | 14.62 | 14.20 | 14.48 | 4,230,186 | -0.33(-2.22%) |
Dec 01, 2023 | 14.70 | 14.90 | 14.56 | 14.81 | 2,895,461 | +0.05(+0.34%) |
Nov 30, 2023 | 14.47 | 14.79 | 14.38 | 14.76 | 2,317,695 | +0.21(+1.44%) |
Nov 29, 2023 | 14.45 | 14.64 | 14.35 | 14.55 | 2,395,114 | +0.03(+0.21%) |
Nov 28, 2023 | 14.13 | 14.53 | 14.03 | 14.52 | 4,002,894 | +0.51(+3.63%) |
Nov 27, 2023 | 13.85 | 14.18 | 13.77 | 14.01 | 4,605,789 | +0.37(+2.70%) |
Nov 24, 2023 | 13.58 | 13.92 | 13.58 | 13.64 | 2,757,862 | +0.06(+0.44%) |
Nov 22, 2023 | 13.59 | 13.69 | 13.41 | 13.58 | 4,104,500 | +0.17(+1.26%) |
Nov 21, 2023 | 13.08 | 13.65 | 13.07 | 13.41 | 7,030,114 | +0.57(+4.42%) |
Nov 20, 2023 | 12.68 | 12.88 | 12.63 | 12.84 | 1,322,222 | +0.06(+0.47%) |
Nov 17, 2023 | 13.06 | 13.07 | 12.69 | 12.78 | 2,258,144 | -0.15(-1.16%) |
Nov 16, 2023 | 12.78 | 13.15 | 12.72 | 12.93 | 3,082,753 | +0.27(+2.12%) |
Nov 15, 2023 | 13.23 | 13.25 | 12.62 | 12.66 | 3,759,930 | -0.50(-3.78%) |
Nov 14, 2023 | 12.97 | 13.25 | 12.85 | 13.16 | 2,368,545 | +0.46(+3.61%) |
Nov 13, 2023 | 12.69 | 12.97 | 12.66 | 12.70 | 1,408,360 | -0.04(-0.31%) |
Nov 10, 2023 | 12.81 | 12.89 | 12.64 | 12.74 | 1,759,594 | -0.18(-1.39%) |
Nov 09, 2023 | 12.72 | 13.24 | 12.63 | 12.92 | 2,362,010 | +0.25(+1.97%) |
Nov 08, 2023 | 12.88 | 12.99 | 12.58 | 12.67 | 2,141,367 | -0.33(-2.53%) |
Nov 07, 2023 | 13.06 | 13.12 | 12.65 | 13.00 | 2,477,896 | -0.24(-1.81%) |
Nov 06, 2023 | 13.32 | 13.53 | 13.23 | 13.24 | 2,320,520 | -0.14(-1.04%) |
Nov 03, 2023 | 12.96 | 13.48 | 12.96 | 13.38 | 4,098,063 | +0.61(+4.76%) |
Nov 02, 2023 | 12.63 | 12.84 | 12.44 | 12.77 | 2,329,196 | +0.36(+2.89%) |
Nov 01, 2023 | 12.42 | 12.51 | 12.25 | 12.42 | 2,688,763 | +0.08(+0.65%) |
Oct 31, 2023 | 12.65 | 12.89 | 12.27 | 12.34 | 3,042,048 | -0.37(-2.90%) |
Oct 30, 2023 | 12.85 | 12.88 | 12.63 | 12.70 | 1,804,314 | -0.07(-0.55%) |
Oct 27, 2023 | 12.54 | 12.78 | 12.26 | 12.77 | 2,948,190 | +0.27(+2.15%) |
Oct 26, 2023 | 12.68 | 12.91 | 12.15 | 12.51 | 3,818,780 | -0.14(-1.10%) |
Oct 25, 2023 | 12.85 | 13.21 | 12.63 | 12.64 | 3,360,640 | -0.23(-1.78%) |
Oct 24, 2023 | 12.63 | 12.92 | 12.60 | 12.87 | 1,828,840 | +0.09(+0.70%) |
Oct 23, 2023 | 12.65 | 12.95 | 12.26 | 12.78 | 3,629,817 | +0.13(+1.02%) |
Oct 20, 2023 | 12.75 | 12.95 | 12.62 | 12.65 | 3,646,122 | +0.00(+0.00%) |
Oct 19, 2023 | 12.56 | 12.67 | 12.42 | 12.65 | 2,031,450 | +0.10(+0.79%) |
Oct 18, 2023 | 12.76 | 12.82 | 12.47 | 12.56 | 1,987,260 | +0.00(+0.00%) |
Oct 17, 2023 | 12.31 | 12.58 | 12.23 | 12.56 | 1,727,749 | +0.30(+2.44%) |
Oct 16, 2023 | 12.07 | 12.39 | 12.01 | 12.26 | 2,081,933 | +0.10(+0.82%) |
Oct 13, 2023 | 11.88 | 12.25 | 11.78 | 12.16 | 3,658,791 | +0.69(+6.00%) |
Oct 12, 2023 | 11.81 | 11.87 | 11.37 | 11.47 | 1,491,698 | -0.34(-2.87%) |
Oct 11, 2023 | 11.82 | 12.10 | 11.62 | 11.81 | 2,703,012 | +0.07(+0.59%) |
Oct 10, 2023 | 11.75 | 11.81 | 11.64 | 11.74 | 1,818,163 | +0.03(+0.26%) |
Oct 09, 2023 | 11.68 | 11.81 | 11.58 | 11.71 | 1,391,789 | +0.20(+1.73%) |
Oct 06, 2023 | 11.26 | 11.63 | 11.24 | 11.51 | 2,341,077 | +0.24(+2.12%) |
Oct 05, 2023 | 10.92 | 11.28 | 10.88 | 11.27 | 2,275,221 | +0.32(+2.91%) |
Oct 04, 2023 | 11.13 | 11.15 | 10.87 | 10.95 | 2,406,136 | -0.13(-1.17%) |
Oct 03, 2023 | 10.84 | 11.16 | 10.74 | 11.08 | 2,029,361 | +0.20(+1.83%) |
Oct 02, 2023 | 11.09 | 11.15 | 10.82 | 10.88 | 2,535,393 | -0.37(-3.28%) |
Sep 29, 2023 | 11.56 | 11.59 | 11.15 | 11.25 | 1,863,869 | -0.14(-1.22%) |
Sep 28, 2023 | 11.29 | 11.40 | 11.18 | 11.39 | 2,004,625 | +0.11(+0.97%) |
Sep 27, 2023 | 11.37 | 11.43 | 11.16 | 11.28 | 2,023,723 | -0.12(-1.05%) |
Sep 26, 2023 | 11.77 | 11.83 | 11.38 | 11.40 | 2,159,900 | -0.49(-4.11%) |
Sep 25, 2023 | 11.89 | 11.92 | 11.69 | 11.89 | 2,609,917 | -0.06(-0.50%) |
Sep 22, 2023 | 12.59 | 12.66 | 11.93 | 11.95 | 3,469,723 | -0.50(-4.00%) |
Sep 21, 2023 | 12.36 | 12.53 | 12.30 | 12.45 | 3,292,892 | -0.21(-1.65%) |
Sep 20, 2023 | 12.68 | 12.90 | 12.61 | 12.65 | 2,388,652 | +0.04(+0.32%) |
Sep 19, 2023 | 12.64 | 12.69 | 12.55 | 12.62 | 4,010,967 | +0.03(+0.24%) |
Sep 18, 2023 | 12.42 | 12.62 | 12.32 | 12.59 | 1,538,275 | +0.21(+1.69%) |
Sep 15, 2023 | 12.19 | 12.40 | 12.15 | 12.38 | 7,015,601 | +0.35(+2.90%) |
Sep 14, 2023 | 11.96 | 12.23 | 11.96 | 12.03 | 2,118,397 | +0.07(+0.58%) |
Sep 13, 2023 | 11.87 | 12.05 | 11.86 | 11.96 | 1,882,693 | +0.09(+0.80%) |
Sep 12, 2023 | 11.66 | 11.98 | 11.61 | 11.86 | 1,646,632 | +0.11(+0.93%) |
Sep 11, 2023 | 11.84 | 11.91 | 11.65 | 11.75 | 1,899,448 | +0.01(+0.09%) |
Sep 08, 2023 | 11.91 | 12.02 | 11.66 | 11.74 | 1,931,288 | -0.13(-1.09%) |
Sep 07, 2023 | 11.87 | 11.94 | 11.75 | 11.87 | 1,032,349 | +0.04(+0.34%) |
Sep 06, 2023 | 11.83 | 11.99 | 11.73 | 11.83 | 1,330,951 | -0.05(-0.42%) |
Sep 05, 2023 | 12.19 | 12.23 | 11.87 | 11.88 | 1,951,699 | -0.42(-3.40%) |
Sep 01, 2023 | 12.92 | 12.95 | 12.30 | 12.30 | 2,138,797 | -0.47(-3.66%) |
Aug 31, 2023 | 12.87 | 12.92 | 12.73 | 12.77 | 2,092,468 | -0.10(-0.77%) |
Aug 30, 2023 | 12.92 | 13.03 | 12.73 | 12.87 | 2,149,308 | +0.03(+0.23%) |
Aug 29, 2023 | 12.47 | 12.84 | 12.45 | 12.84 | 2,920,160 | +0.29(+2.30%) |
Aug 28, 2023 | 12.12 | 12.55 | 12.05 | 12.55 | 2,564,339 | +0.53(+4.38%) |
Aug 25, 2023 | 12.19 | 12.24 | 11.86 | 12.02 | 2,612,301 | -0.15(-1.23%) |
Aug 24, 2023 | 11.96 | 12.26 | 11.91 | 12.17 | 2,644,607 | +0.15(+1.24%) |
Aug 23, 2023 | 11.66 | 12.14 | 11.58 | 12.02 | 2,944,428 | +0.50(+4.31%) |
Aug 22, 2023 | 11.37 | 11.52 | 11.31 | 11.52 | 1,689,739 | +0.21(+1.85%) |
Aug 21, 2023 | 11.07 | 11.34 | 11.02 | 11.32 | 3,089,325 | +0.34(+3.08%) |
Aug 18, 2023 | 11.02 | 11.06 | 10.90 | 10.98 | 2,587,097 | -0.10(-0.90%) |
Aug 17, 2023 | 11.33 | 11.37 | 11.03 | 11.08 | 1,823,328 | -0.16(-1.42%) |
Aug 16, 2023 | 11.30 | 11.38 | 11.20 | 11.24 | 1,921,418 | -0.11(-0.96%) |
Aug 15, 2023 | 11.46 | 11.62 | 11.31 | 11.35 | 2,211,357 | -0.17(-1.47%) |
Aug 14, 2023 | 11.46 | 11.60 | 11.37 | 11.51 | 1,682,789 | -0.09(-0.77%) |
Aug 11, 2023 | 11.52 | 11.67 | 11.49 | 11.60 | 1,431,144 | +0.06(+0.52%) |
Aug 10, 2023 | 11.64 | 11.78 | 11.49 | 11.54 | 2,043,647 | +0.03(+0.26%) |
Aug 09, 2023 | 11.70 | 11.70 | 11.46 | 11.51 | 1,270,280 | -0.09(-0.77%) |
Aug 08, 2023 | 11.43 | 11.63 | 11.35 | 11.60 | 1,616,434 | +0.05(+0.43%) |
Aug 07, 2023 | 11.55 | 11.62 | 11.37 | 11.55 | 1,136,625 | -0.05(-0.43%) |
Aug 04, 2023 | 11.55 | 11.78 | 11.55 | 11.60 | 1,762,368 | +0.12(+1.04%) |
Aug 03, 2023 | 11.58 | 11.64 | 11.43 | 11.48 | 1,665,480 | -0.07(-0.60%) |
Aug 02, 2023 | 11.82 | 11.84 | 11.43 | 11.55 | 2,898,213 | -0.26(-2.19%) |
Aug 01, 2023 | 11.97 | 12.13 | 11.80 | 11.81 | 2,230,583 | -0.47(-3.81%) |
Jul 31, 2023 | 12.16 | 12.49 | 12.14 | 12.28 | 2,036,298 | +0.18(+1.48%) |
Jul 28, 2023 | 11.93 | 12.20 | 11.93 | 12.10 | 2,342,431 | +0.37(+3.14%) |
Jul 27, 2023 | 12.48 | 12.48 | 11.73 | 11.73 | 3,772,884 | -0.48(-3.91%) |
Jul 26, 2023 | 12.30 | 12.34 | 12.07 | 12.21 | 3,799,570 | -0.16(-1.29%) |
Jul 25, 2023 | 12.25 | 12.43 | 12.25 | 12.37 | 2,136,756 | +0.06(+0.48%) |
Jul 24, 2023 | 12.32 | 12.36 | 12.16 | 12.31 | 1,995,770 | -0.04(-0.32%) |
Jul 21, 2023 | 12.35 | 12.46 | 12.26 | 12.35 | 1,959,446 | -0.06(-0.48%) |
Jul 20, 2023 | 12.76 | 12.79 | 12.34 | 12.41 | 3,063,066 | -0.38(-2.96%) |
Jul 19, 2023 | 12.83 | 12.92 | 12.77 | 12.79 | 1,999,663 | -0.11(-0.85%) |
Jul 18, 2023 | 12.79 | 12.99 | 12.66 | 12.90 | 1,923,087 | +0.24(+1.89%) |
Jul 17, 2023 | 12.52 | 12.73 | 12.45 | 12.66 | 1,698,540 | +0.03(+0.24%) |
Jul 14, 2023 | 12.61 | 12.77 | 12.55 | 12.63 | 2,266,961 | +0.03(+0.24%) |
Jul 13, 2023 | 12.71 | 12.74 | 12.57 | 12.60 | 2,599,142 | -0.02(-0.16%) |
Jul 12, 2023 | 12.05 | 12.69 | 12.05 | 12.62 | 4,147,455 | +0.76(+6.37%) |
Jul 11, 2023 | 11.95 | 12.01 | 11.77 | 11.86 | 1,732,279 | -0.05(-0.42%) |
Jul 10, 2023 | 11.46 | 11.93 | 11.46 | 11.91 | 2,011,575 | +0.37(+3.19%) |
Jul 07, 2023 | 11.59 | 11.69 | 11.50 | 11.54 | 1,961,248 | +0.06(+0.52%) |
Jul 06, 2023 | 11.58 | 11.63 | 11.46 | 11.48 | 1,541,164 | -0.15(-1.28%) |
Jul 05, 2023 | 12.05 | 12.07 | 11.63 | 11.63 | 2,385,617 | -0.45(-3.70%) |
Jul 03, 2023 | 11.83 | 12.11 | 11.83 | 12.08 | 1,151,571 | +0.23(+1.93%) |
Jun 30, 2023 | 11.74 | 11.86 | 11.67 | 11.85 | 1,426,541 | +0.19(+1.62%) |
Jun 29, 2023 | 11.35 | 11.68 | 11.30 | 11.66 | 1,617,068 | +0.24(+2.09%) |
Jun 28, 2023 | 11.36 | 11.49 | 11.29 | 11.43 | 2,271,604 | -0.01(-0.09%) |
Jun 27, 2023 | 11.55 | 11.68 | 11.35 | 11.44 | 1,889,910 | -0.12(-1.03%) |
Jun 26, 2023 | 11.73 | 11.80 | 11.50 | 11.55 | 3,129,486 | -0.10(-0.85%) |
Jun 23, 2023 | 11.68 | 11.87 | 11.60 | 11.65 | 1,953,525 | +0.04(+0.34%) |
Jun 22, 2023 | 11.57 | 11.64 | 11.46 | 11.61 | 2,395,261 | -0.06(-0.51%) |
Jun 21, 2023 | 11.59 | 11.73 | 11.38 | 11.67 | 2,481,899 | +0.06(+0.51%) |
Jun 20, 2023 | 12.04 | 12.08 | 11.57 | 11.61 | 3,120,262 | -0.56(-4.58%) |
Jun 16, 2023 | 12.14 | 12.44 | 12.07 | 12.17 | 11,651,964 | +0.10(+0.82%) |
Jun 15, 2023 | 12.19 | 12.28 | 11.99 | 12.07 | 2,587,443 | -0.17(-1.38%) |
Jun 14, 2023 | 12.44 | 12.46 | 12.11 | 12.24 | 2,222,304 | -0.05(-0.44%) |
Jun 13, 2023 | 12.55 | 12.70 | 12.24 | 12.30 | 2,504,643 | -0.18(-1.43%) |
Jun 12, 2023 | 12.24 | 12.52 | 12.18 | 12.47 | 2,935,140 | +0.21(+1.70%) |
Jun 09, 2023 | 12.32 | 12.39 | 12.17 | 12.27 | 1,283,662 | -0.09(-0.72%) |
Jun 08, 2023 | 12.37 | 12.59 | 12.29 | 12.35 | 1,860,212 | +0.19(+1.55%) |
Jun 07, 2023 | 12.53 | 12.82 | 12.09 | 12.17 | 3,680,813 | -0.32(-2.54%) |
Jun 06, 2023 | 12.24 | 12.48 | 12.17 | 12.48 | 2,266,645 | +0.23(+1.86%) |
Jun 05, 2023 | 12.10 | 12.30 | 12.02 | 12.26 | 1,802,382 | +0.07(+0.57%) |
Jun 02, 2023 | 12.48 | 12.58 | 12.05 | 12.19 | 2,762,514 | -0.28(-2.23%) |
Jun 01, 2023 | 12.32 | 12.62 | 12.21 | 12.46 | 2,215,165 | +0.22(+1.78%) |
May 31, 2023 | 12.09 | 12.39 | 12.03 | 12.25 | 3,733,262 | +0.23(+1.90%) |
May 30, 2023 | 12.31 | 12.35 | 11.96 | 12.02 | 3,851,888 | -0.27(-2.18%) |
May 26, 2023 | 12.33 | 12.43 | 12.19 | 12.29 | 1,402,383 | +0.06(+0.49%) |
May 25, 2023 | 12.35 | 12.40 | 12.17 | 12.23 | 1,997,267 | -0.16(-1.28%) |
May 24, 2023 | 12.83 | 12.85 | 12.38 | 12.38 | 2,902,880 | -0.39(-3.03%) |
May 23, 2023 | 12.47 | 12.84 | 12.39 | 12.77 | 3,380,634 | +0.22(+1.74%) |
May 22, 2023 | 12.55 | 12.68 | 12.53 | 12.55 | 1,293,542 | -0.06(-0.47%) |
May 19, 2023 | 12.60 | 12.79 | 12.45 | 12.61 | 1,913,352 | +0.05(+0.39%) |
May 18, 2023 | 12.56 | 12.59 | 12.26 | 12.56 | 4,258,817 | -0.20(-1.56%) |
May 17, 2023 | 12.93 | 13.02 | 12.68 | 12.76 | 1,852,904 | -0.21(-1.61%) |
May 16, 2023 | 13.42 | 13.45 | 12.81 | 12.97 | 3,426,676 | -0.50(-3.68%) |
May 15, 2023 | 13.31 | 13.59 | 13.30 | 13.47 | 2,147,526 | +0.26(+1.95%) |
May 12, 2023 | 13.17 | 13.25 | 13.04 | 13.21 | 2,369,276 | +0.06(+0.45%) |
May 11, 2023 | 13.33 | 13.42 | 13.08 | 13.15 | 2,456,204 | -0.37(-2.72%) |
May 10, 2023 | 13.66 | 13.72 | 13.30 | 13.52 | 1,639,182 | -0.12(-0.87%) |
May 09, 2023 | 13.67 | 13.85 | 13.59 | 13.63 | 2,174,158 | -0.08(-0.58%) |
May 08, 2023 | 13.78 | 13.80 | 13.53 | 13.71 | 1,973,090 | +0.01(+0.07%) |
May 05, 2023 | 13.26 | 13.75 | 13.18 | 13.70 | 3,355,681 | +0.06(+0.44%) |
May 04, 2023 | 13.80 | 14.01 | 13.59 | 13.64 | 3,944,641 | +0.06(+0.44%) |
May 03, 2023 | 13.42 | 13.63 | 13.27 | 13.59 | 3,707,203 | +0.20(+1.48%) |
May 02, 2023 | 12.99 | 13.43 | 12.79 | 13.39 | 3,477,632 | +0.45(+3.45%) |
May 01, 2023 | 13.12 | 13.18 | 12.91 | 12.94 | 4,161,512 | +0.11(+0.85%) |
Apr 28, 2023 | 12.73 | 13.00 | 12.63 | 12.83 | 2,184,389 | +0.06(+0.47%) |
Apr 27, 2023 | 12.65 | 12.94 | 12.31 | 12.77 | 3,831,857 | +0.18(+1.42%) |
Apr 26, 2023 | 12.86 | 13.00 | 12.53 | 12.59 | 2,151,929 | -0.13(-1.01%) |
Apr 25, 2023 | 12.73 | 12.77 | 12.57 | 12.72 | 1,834,686 | -0.10(-0.77%) |
Apr 24, 2023 | 12.69 | 12.89 | 12.67 | 12.82 | 1,963,442 | +0.18(+1.41%) |
Apr 21, 2023 | 12.61 | 12.68 | 12.44 | 12.64 | 2,450,344 | -0.08(-0.62%) |
Apr 20, 2023 | 12.70 | 12.87 | 12.62 | 12.72 | 2,500,145 | +0.07(+0.55%) |
Apr 19, 2023 | 12.60 | 12.74 | 12.52 | 12.65 | 3,566,437 | -0.35(-2.67%) |
Apr 18, 2023 | 13.07 | 13.34 | 12.96 | 13.00 | 3,050,183 | -0.01(-0.08%) |
Apr 17, 2023 | 13.18 | 13.23 | 12.88 | 13.01 | 2,963,006 | -0.30(-2.24%) |
Apr 14, 2023 | 13.35 | 13.37 | 12.97 | 13.31 | 3,711,869 | -0.26(-1.90%) |
Apr 13, 2023 | 13.57 | 13.70 | 13.44 | 13.57 | 4,172,568 | +0.21(+1.56%) |
Apr 12, 2023 | 13.34 | 13.47 | 13.13 | 13.36 | 2,861,435 | +0.19(+1.43%) |
Apr 11, 2023 | 13.10 | 13.36 | 13.03 | 13.17 | 3,473,967 | +0.14(+1.07%) |
Apr 10, 2023 | 12.71 | 13.03 | 12.59 | 13.03 | 2,801,743 | +0.16(+1.23%) |
Apr 06, 2023 | 12.78 | 12.91 | 12.67 | 12.87 | 4,046,975 | +0.00(+0.00%) |
Apr 05, 2023 | 12.88 | 12.94 | 12.59 | 12.87 | 3,510,540 | +0.08(+0.62%) |
Apr 04, 2023 | 12.48 | 12.94 | 12.36 | 12.79 | 5,038,088 | +0.33(+2.63%) |
Apr 03, 2023 | 12.18 | 12.59 | 12.05 | 12.46 | 5,090,562 | +0.33(+2.70%) |
Mar 31, 2023 | 12.19 | 12.25 | 11.98 | 12.14 | 2,614,931 | -0.05(-0.41%) |
Mar 30, 2023 | 12.21 | 12.23 | 12.00 | 12.19 | 2,656,362 | +0.10(+0.82%) |
Mar 29, 2023 | 12.00 | 12.18 | 11.93 | 12.09 | 3,158,831 | +0.01(+0.08%) |
Mar 28, 2023 | 11.73 | 12.09 | 11.57 | 12.08 | 4,190,733 | +0.40(+3.40%) |
Mar 27, 2023 | 11.41 | 11.69 | 11.32 | 11.68 | 3,175,635 | +0.01(+0.08%) |
Mar 24, 2023 | 11.60 | 11.77 | 11.34 | 11.67 | 4,919,928 | +0.17(+1.47%) |
Mar 23, 2023 | 11.21 | 11.70 | 11.14 | 11.50 | 5,040,719 | +0.38(+3.39%) |
Mar 22, 2023 | 10.97 | 11.28 | 10.91 | 11.12 | 4,678,538 | +0.22(+2.00%) |
Mar 21, 2023 | 11.17 | 11.17 | 10.78 | 10.91 | 3,561,289 | -0.40(-3.51%) |
Mar 20, 2023 | 11.33 | 11.41 | 11.13 | 11.30 | 4,379,229 | +0.07(+0.62%) |
Mar 17, 2023 | 10.67 | 11.33 | 10.54 | 11.23 | 12,664,375 | +0.70(+6.69%) |
Mar 16, 2023 | 10.57 | 10.65 | 10.25 | 10.53 | 2,214,920 | -0.01(-0.09%) |
Mar 15, 2023 | 10.78 | 10.82 | 10.40 | 10.54 | 4,170,842 | -0.07(-0.70%) |
Mar 14, 2023 | 10.49 | 10.73 | 10.39 | 10.61 | 4,786,027 | +0.08(+0.75%) |
Mar 13, 2023 | 10.37 | 10.60 | 10.31 | 10.53 | 5,658,361 | +0.56(+5.66%) |
Mar 10, 2023 | 9.950 | 10.23 | 9.925 | 9.970 | 4,013,643 | +0.22(+2.23%) |
Mar 09, 2023 | 9.930 | 9.990 | 9.707 | 9.752 | 3,454,465 | -0.07(-0.71%) |
Mar 08, 2023 | 9.940 | 10.01 | 9.732 | 9.821 | 3,065,880 | -0.03(-0.30%) |
Mar 07, 2023 | 10.19 | 10.19 | 9.821 | 9.851 | 2,702,957 | -0.41(-3.96%) |
Mar 06, 2023 | 10.25 | 10.38 | 10.21 | 10.26 | 1,934,022 | -0.07(-0.67%) |
Mar 03, 2023 | 10.35 | 10.35 | 10.17 | 10.33 | 1,997,178 | +0.11(+1.07%) |
Mar 02, 2023 | 10.22 | 10.27 | 10.14 | 10.22 | 2,135,679 | -0.10(-0.96%) |