Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.90 | 12.03 | 11.82 | 11.88 | 3,256,826 | +0.08(+0.68%) |
Feb 28, 2024 | 11.76 | 12.00 | 11.72 | 11.80 | 3,524,806 | -0.08(-0.67%) |
Feb 27, 2024 | 11.98 | 12.03 | 11.74 | 11.88 | 3,806,659 | +0.07(+0.59%) |
Feb 26, 2024 | 12.19 | 12.24 | 11.71 | 11.81 | 5,186,604 | -0.41(-3.36%) |
Feb 23, 2024 | 12.40 | 12.45 | 12.21 | 12.22 | 2,370,388 | -0.20(-1.61%) |
Feb 22, 2024 | 12.42 | 12.60 | 12.34 | 12.42 | 3,272,807 | -0.08(-0.64%) |
Feb 21, 2024 | 12.31 | 12.64 | 12.31 | 12.50 | 3,235,391 | +0.11(+0.89%) |
Feb 20, 2024 | 12.29 | 12.48 | 12.21 | 12.39 | 4,394,188 | +0.08(+0.65%) |
Feb 16, 2024 | 12.17 | 12.48 | 11.94 | 12.31 | 4,493,182 | +0.05(+0.41%) |
Feb 15, 2024 | 11.76 | 12.28 | 11.76 | 12.26 | 7,324,976 | +0.54(+4.61%) |
Feb 14, 2024 | 11.65 | 11.83 | 11.26 | 11.72 | 9,261,837 | +0.13(+1.12%) |
Feb 13, 2024 | 12.66 | 12.66 | 11.36 | 11.59 | 21,839,368 | -2.04(-14.97%) |
Feb 12, 2024 | 13.54 | 13.77 | 13.24 | 13.63 | 9,527,684 | +0.17(+1.26%) |
Feb 09, 2024 | 13.49 | 13.55 | 13.34 | 13.46 | 6,677,381 | -0.15(-1.10%) |
Feb 08, 2024 | 13.80 | 13.91 | 13.53 | 13.61 | 3,974,547 | -0.15(-1.09%) |
Feb 07, 2024 | 14.00 | 14.00 | 13.67 | 13.76 | 3,039,374 | -0.11(-0.79%) |
Feb 06, 2024 | 13.37 | 13.98 | 13.34 | 13.87 | 7,414,072 | +0.38(+2.82%) |
Feb 05, 2024 | 13.74 | 13.87 | 13.46 | 13.49 | 4,382,152 | -0.51(-3.64%) |
Feb 02, 2024 | 13.80 | 14.12 | 13.68 | 14.00 | 2,432,334 | -0.04(-0.28%) |
Feb 01, 2024 | 14.10 | 14.17 | 13.82 | 14.04 | 3,504,112 | +0.10(+0.72%) |
Jan 31, 2024 | 14.18 | 14.45 | 13.90 | 13.94 | 3,835,711 | -0.25(-1.76%) |
Jan 30, 2024 | 14.39 | 14.56 | 14.04 | 14.19 | 3,876,714 | -0.51(-3.47%) |
Jan 29, 2024 | 14.67 | 14.71 | 14.38 | 14.70 | 2,185,798 | +0.03(+0.20%) |
Jan 26, 2024 | 14.53 | 14.96 | 14.51 | 14.67 | 4,172,966 | +0.24(+1.66%) |
Jan 25, 2024 | 14.14 | 14.45 | 13.99 | 14.43 | 5,116,585 | +0.44(+3.15%) |
Jan 24, 2024 | 14.19 | 14.20 | 13.78 | 13.99 | 4,705,575 | -0.04(-0.29%) |
Jan 23, 2024 | 14.34 | 14.40 | 14.01 | 14.03 | 2,675,083 | -0.07(-0.50%) |
Jan 22, 2024 | 13.79 | 14.11 | 13.73 | 14.10 | 3,023,665 | +0.45(+3.30%) |
Jan 19, 2024 | 13.92 | 13.94 | 13.50 | 13.65 | 4,730,411 | -0.28(-2.01%) |
Jan 18, 2024 | 14.05 | 14.48 | 13.70 | 13.93 | 7,230,177 | +0.05(+0.36%) |
Jan 17, 2024 | 13.12 | 13.93 | 13.04 | 13.88 | 4,763,414 | +0.57(+4.28%) |
Jan 16, 2024 | 13.07 | 13.38 | 13.04 | 13.31 | 2,734,035 | +0.11(+0.83%) |
Jan 12, 2024 | 13.35 | 13.41 | 13.12 | 13.20 | 2,171,796 | +0.00(+0.00%) |
Jan 11, 2024 | 13.17 | 13.35 | 12.97 | 13.20 | 3,963,005 | -0.11(-0.83%) |
Jan 10, 2024 | 13.34 | 13.45 | 13.20 | 13.31 | 2,753,610 | -0.09(-0.67%) |
Jan 09, 2024 | 13.69 | 13.70 | 13.38 | 13.40 | 2,781,385 | -0.42(-3.04%) |
Jan 08, 2024 | 13.49 | 13.83 | 13.47 | 13.82 | 2,030,659 | +0.33(+2.45%) |
Jan 05, 2024 | 13.46 | 13.95 | 13.42 | 13.49 | 2,501,783 | -0.02(-0.15%) |
Jan 04, 2024 | 13.56 | 13.67 | 13.46 | 13.51 | 2,049,488 | -0.10(-0.73%) |
Jan 03, 2024 | 13.95 | 13.99 | 13.60 | 13.61 | 3,193,172 | -0.60(-4.22%) |
Jan 02, 2024 | 14.20 | 14.42 | 14.07 | 14.21 | 2,593,705 | -0.11(-0.77%) |
Dec 29, 2023 | 14.43 | 14.57 | 14.29 | 14.32 | 2,555,360 | -0.15(-1.04%) |
Dec 28, 2023 | 14.52 | 14.56 | 14.43 | 14.47 | 2,026,903 | -0.11(-0.75%) |
Dec 27, 2023 | 14.81 | 14.86 | 14.56 | 14.58 | 1,563,160 | -0.17(-1.15%) |
Dec 26, 2023 | 14.71 | 14.94 | 14.69 | 14.75 | 2,500,966 | +0.04(+0.27%) |
Dec 22, 2023 | 14.76 | 14.80 | 14.55 | 14.71 | 1,779,023 | +0.02(+0.14%) |
Dec 21, 2023 | 14.57 | 14.72 | 14.49 | 14.69 | 2,324,335 | +0.24(+1.66%) |
Dec 20, 2023 | 14.77 | 14.85 | 14.44 | 14.45 | 2,384,650 | -0.37(-2.50%) |
Dec 19, 2023 | 14.42 | 14.84 | 14.36 | 14.82 | 2,893,098 | +0.52(+3.64%) |
Dec 18, 2023 | 14.64 | 14.67 | 14.26 | 14.30 | 3,895,066 | -0.32(-2.19%) |
Dec 15, 2023 | 15.06 | 15.06 | 14.56 | 14.62 | 5,930,807 | -0.38(-2.53%) |
Dec 14, 2023 | 14.61 | 15.24 | 14.60 | 15.00 | 5,489,559 | +0.47(+3.23%) |
Dec 13, 2023 | 14.00 | 14.55 | 13.74 | 14.53 | 4,007,306 | +0.50(+3.56%) |
Dec 12, 2023 | 14.15 | 14.15 | 13.98 | 14.03 | 2,623,454 | -0.12(-0.85%) |
Dec 11, 2023 | 13.97 | 14.30 | 13.96 | 14.15 | 3,142,983 | +0.18(+1.29%) |
Dec 08, 2023 | 14.02 | 14.13 | 13.81 | 13.97 | 2,352,990 | -0.05(-0.36%) |
Dec 07, 2023 | 14.16 | 14.16 | 13.94 | 14.02 | 1,491,320 | -0.07(-0.50%) |
Dec 06, 2023 | 14.21 | 14.45 | 14.08 | 14.09 | 2,157,509 | +0.03(+0.21%) |
Dec 05, 2023 | 14.42 | 14.45 | 13.95 | 14.06 | 3,032,346 | -0.42(-2.90%) |
Dec 04, 2023 | 14.20 | 14.61 | 14.16 | 14.48 | 6,548,804 | +0.25(+1.76%) |
Dec 01, 2023 | 13.85 | 14.25 | 13.76 | 14.23 | 2,744,911 | +0.34(+2.45%) |
Nov 30, 2023 | 14.04 | 14.09 | 13.81 | 13.89 | 2,321,408 | -0.15(-1.07%) |
Nov 29, 2023 | 14.04 | 14.19 | 13.96 | 14.04 | 2,834,627 | +0.18(+1.30%) |
Nov 28, 2023 | 13.98 | 14.00 | 13.74 | 13.86 | 2,894,483 | -0.16(-1.14%) |
Nov 27, 2023 | 14.02 | 14.14 | 13.95 | 14.02 | 5,277,430 | -0.08(-0.57%) |
Nov 24, 2023 | 14.08 | 14.24 | 14.04 | 14.10 | 1,092,322 | +0.01(+0.07%) |
Nov 22, 2023 | 14.16 | 14.23 | 14.01 | 14.09 | 1,650,471 | +0.10(+0.71%) |
Nov 21, 2023 | 14.09 | 14.11 | 13.83 | 13.99 | 3,938,098 | -0.22(-1.55%) |
Nov 20, 2023 | 14.17 | 14.35 | 14.12 | 14.21 | 3,892,430 | +0.03(+0.21%) |
Nov 17, 2023 | 14.25 | 14.27 | 13.88 | 14.18 | 5,801,745 | +0.02(+0.14%) |
Nov 16, 2023 | 14.51 | 14.76 | 14.07 | 14.16 | 7,417,170 | +0.12(+0.85%) |
Nov 15, 2023 | 14.55 | 14.60 | 13.38 | 14.04 | 9,342,732 | +0.38(+2.78%) |
Nov 14, 2023 | 13.50 | 13.72 | 13.30 | 13.66 | 3,758,125 | +0.65(+5.00%) |
Nov 13, 2023 | 12.76 | 13.03 | 12.52 | 13.01 | 3,358,355 | +0.16(+1.25%) |
Nov 10, 2023 | 12.36 | 13.01 | 12.33 | 12.85 | 3,825,899 | +0.45(+3.63%) |
Nov 09, 2023 | 12.84 | 12.89 | 12.38 | 12.40 | 2,855,128 | -0.35(-2.75%) |
Nov 08, 2023 | 12.83 | 12.99 | 12.63 | 12.75 | 3,483,804 | -0.13(-1.01%) |
Nov 07, 2023 | 12.90 | 13.58 | 12.37 | 12.88 | 7,518,243 | +0.38(+3.04%) |
Nov 06, 2023 | 12.60 | 12.67 | 12.35 | 12.50 | 4,260,590 | -0.07(-0.56%) |
Nov 03, 2023 | 12.21 | 12.65 | 12.21 | 12.57 | 4,508,882 | +0.60(+5.01%) |
Nov 02, 2023 | 12.02 | 12.16 | 11.80 | 11.97 | 5,213,152 | +0.17(+1.44%) |
Nov 01, 2023 | 12.07 | 12.07 | 11.35 | 11.80 | 6,026,516 | -0.10(-0.84%) |
Oct 31, 2023 | 11.83 | 12.00 | 11.67 | 11.90 | 2,987,195 | +0.12(+1.02%) |
Oct 30, 2023 | 12.12 | 12.21 | 11.57 | 11.78 | 3,571,827 | -0.13(-1.09%) |
Oct 27, 2023 | 12.32 | 12.41 | 11.85 | 11.91 | 3,856,491 | -0.43(-3.48%) |
Oct 26, 2023 | 12.29 | 12.53 | 12.09 | 12.34 | 3,185,303 | +0.11(+0.90%) |
Oct 25, 2023 | 12.15 | 12.34 | 12.07 | 12.23 | 2,251,236 | +0.00(+0.00%) |
Oct 24, 2023 | 12.16 | 12.41 | 12.10 | 12.23 | 2,840,561 | +0.15(+1.24%) |
Oct 23, 2023 | 12.15 | 12.40 | 11.89 | 12.08 | 2,636,142 | -0.20(-1.63%) |
Oct 20, 2023 | 12.42 | 12.54 | 12.24 | 12.28 | 2,407,269 | -0.10(-0.81%) |
Oct 19, 2023 | 12.26 | 12.47 | 12.21 | 12.38 | 3,216,602 | -0.04(-0.32%) |
Oct 18, 2023 | 12.58 | 12.60 | 12.31 | 12.42 | 2,088,615 | -0.40(-3.12%) |
Oct 17, 2023 | 12.14 | 12.84 | 12.12 | 12.82 | 3,113,890 | +0.53(+4.31%) |
Oct 16, 2023 | 12.12 | 12.35 | 12.05 | 12.29 | 2,201,472 | +0.29(+2.42%) |
Oct 13, 2023 | 12.22 | 12.33 | 11.94 | 12.00 | 1,923,970 | -0.16(-1.32%) |
Oct 12, 2023 | 12.31 | 12.31 | 12.01 | 12.16 | 1,976,173 | -0.15(-1.22%) |
Oct 11, 2023 | 12.25 | 12.35 | 12.14 | 12.31 | 1,956,378 | +0.10(+0.82%) |
Oct 10, 2023 | 12.10 | 12.44 | 12.10 | 12.21 | 2,012,217 | +0.15(+1.24%) |
Oct 09, 2023 | 11.81 | 12.09 | 11.73 | 12.06 | 1,781,886 | +0.09(+0.75%) |
Oct 06, 2023 | 11.38 | 12.09 | 11.27 | 11.97 | 4,531,582 | +0.41(+3.55%) |
Oct 05, 2023 | 12.10 | 12.10 | 11.54 | 11.56 | 4,319,461 | -0.58(-4.78%) |
Oct 04, 2023 | 12.28 | 12.56 | 11.93 | 12.14 | 3,652,635 | -0.15(-1.22%) |
Oct 03, 2023 | 12.42 | 12.46 | 11.97 | 12.29 | 6,110,492 | -0.28(-2.23%) |
Oct 02, 2023 | 12.37 | 12.68 | 12.31 | 12.57 | 3,603,373 | +0.14(+1.13%) |
Sep 29, 2023 | 12.20 | 12.54 | 12.18 | 12.43 | 4,332,631 | +0.26(+2.14%) |
Sep 28, 2023 | 12.10 | 12.40 | 11.98 | 12.17 | 3,320,055 | +0.03(+0.25%) |
Sep 27, 2023 | 12.41 | 12.47 | 11.94 | 12.14 | 2,765,141 | -0.18(-1.46%) |
Sep 26, 2023 | 12.30 | 12.60 | 12.24 | 12.32 | 2,388,704 | -0.17(-1.36%) |
Sep 25, 2023 | 12.29 | 12.62 | 12.43 | 12.49 | 2,005,932 | +0.15(+1.22%) |
Sep 22, 2023 | 12.48 | 12.62 | 12.30 | 12.34 | 2,264,563 | -0.14(-1.12%) |
Sep 21, 2023 | 12.74 | 12.78 | 12.43 | 12.48 | 3,567,394 | -0.46(-3.55%) |
Sep 20, 2023 | 12.66 | 13.23 | 12.62 | 12.94 | 4,671,062 | +0.53(+4.27%) |
Sep 19, 2023 | 12.36 | 12.49 | 12.32 | 12.41 | 1,956,781 | +0.05(+0.40%) |
Sep 18, 2023 | 12.78 | 12.80 | 12.27 | 12.36 | 2,863,254 | -0.44(-3.44%) |
Sep 15, 2023 | 12.63 | 12.81 | 12.56 | 12.80 | 3,836,990 | +0.09(+0.71%) |
Sep 14, 2023 | 12.88 | 12.93 | 12.59 | 12.71 | 4,832,597 | -0.02(-0.16%) |
Sep 13, 2023 | 12.51 | 12.74 | 12.29 | 12.73 | 3,128,280 | +0.21(+1.68%) |
Sep 12, 2023 | 12.35 | 12.59 | 12.27 | 12.52 | 2,021,842 | +0.16(+1.29%) |
Sep 11, 2023 | 12.87 | 12.97 | 12.26 | 12.36 | 3,059,156 | -0.36(-2.83%) |
Sep 08, 2023 | 12.66 | 13.00 | 12.51 | 12.72 | 2,234,291 | +0.01(+0.08%) |
Sep 07, 2023 | 13.01 | 13.07 | 12.64 | 12.71 | 2,334,276 | -0.48(-3.64%) |
Sep 06, 2023 | 13.04 | 13.23 | 12.94 | 13.19 | 2,073,429 | +0.18(+1.38%) |
Sep 05, 2023 | 13.30 | 13.30 | 12.98 | 13.01 | 2,100,093 | -0.36(-2.69%) |
Sep 01, 2023 | 12.95 | 13.43 | 12.94 | 13.37 | 3,068,861 | +0.46(+3.56%) |
Aug 31, 2023 | 13.02 | 13.07 | 12.88 | 12.91 | 2,491,866 | -0.01(-0.08%) |
Aug 30, 2023 | 13.05 | 13.16 | 12.89 | 12.92 | 2,147,300 | -0.17(-1.30%) |
Aug 29, 2023 | 12.85 | 13.15 | 12.80 | 13.09 | 2,218,129 | +0.19(+1.47%) |
Aug 28, 2023 | 12.92 | 13.15 | 12.86 | 12.90 | 1,767,894 | +0.11(+0.86%) |
Aug 25, 2023 | 12.87 | 12.99 | 12.62 | 12.79 | 1,887,969 | -0.03(-0.23%) |
Aug 24, 2023 | 12.98 | 13.12 | 12.80 | 12.82 | 1,914,569 | -0.20(-1.54%) |
Aug 23, 2023 | 12.71 | 13.08 | 12.65 | 13.02 | 2,023,480 | +0.25(+1.96%) |
Aug 22, 2023 | 12.76 | 12.92 | 12.67 | 12.77 | 2,316,854 | +0.01(+0.08%) |
Aug 21, 2023 | 12.75 | 12.84 | 12.59 | 12.76 | 2,871,138 | +0.10(+0.79%) |
Aug 18, 2023 | 12.28 | 12.70 | 12.18 | 12.66 | 2,719,415 | +0.19(+1.52%) |
Aug 17, 2023 | 12.76 | 12.77 | 12.39 | 12.47 | 3,496,513 | -0.19(-1.50%) |
Aug 16, 2023 | 12.79 | 12.89 | 12.61 | 12.66 | 2,126,533 | -0.22(-1.71%) |
Aug 15, 2023 | 12.90 | 12.96 | 12.72 | 12.88 | 2,726,433 | -0.20(-1.53%) |
Aug 14, 2023 | 12.85 | 13.11 | 12.75 | 13.08 | 2,440,083 | +0.11(+0.85%) |
Aug 11, 2023 | 12.96 | 13.12 | 12.90 | 12.97 | 2,803,831 | -0.13(-0.99%) |
Aug 10, 2023 | 13.36 | 13.48 | 13.03 | 13.10 | 5,563,664 | -0.27(-2.02%) |
Aug 09, 2023 | 12.78 | 13.65 | 12.75 | 13.37 | 7,433,124 | +0.52(+4.05%) |
Aug 08, 2023 | 12.30 | 12.88 | 12.21 | 12.85 | 5,114,082 | +0.34(+2.72%) |
Aug 07, 2023 | 12.73 | 12.76 | 12.48 | 12.51 | 6,384,507 | -0.32(-2.49%) |
Aug 04, 2023 | 13.23 | 13.30 | 12.79 | 12.83 | 6,552,072 | -0.38(-2.84%) |
Aug 03, 2023 | 13.77 | 13.80 | 12.18 | 13.21 | 20,165,910 | -2.55(-16.21%) |
Aug 02, 2023 | 15.76 | 15.93 | 15.60 | 15.76 | 5,561,858 | -0.24(-1.50%) |
Aug 01, 2023 | 15.95 | 16.18 | 15.87 | 16.00 | 2,819,399 | -0.08(-0.50%) |
Jul 31, 2023 | 16.01 | 16.21 | 15.89 | 16.08 | 2,921,892 | +0.00(+0.00%) |
Jul 28, 2023 | 16.18 | 16.20 | 15.95 | 16.08 | 2,483,728 | +0.21(+1.32%) |
Jul 27, 2023 | 16.25 | 16.50 | 15.79 | 15.87 | 5,687,700 | -0.23(-1.43%) |
Jul 26, 2023 | 15.58 | 16.13 | 15.58 | 16.10 | 10,105,296 | +0.61(+3.94%) |
Jul 25, 2023 | 16.00 | 16.02 | 14.85 | 15.49 | 8,316,422 | -0.44(-2.76%) |
Jul 24, 2023 | 15.73 | 15.96 | 15.72 | 15.93 | 3,549,031 | +0.23(+1.46%) |
Jul 21, 2023 | 16.01 | 16.13 | 15.66 | 15.70 | 2,673,744 | -0.26(-1.63%) |
Jul 20, 2023 | 15.79 | 15.99 | 15.67 | 15.96 | 2,209,852 | +0.18(+1.14%) |
Jul 19, 2023 | 15.82 | 15.84 | 15.54 | 15.78 | 3,341,359 | +0.02(+0.13%) |
Jul 18, 2023 | 15.30 | 15.86 | 15.25 | 15.76 | 4,267,059 | +0.47(+3.07%) |
Jul 17, 2023 | 15.06 | 15.43 | 14.97 | 15.29 | 3,291,203 | +0.19(+1.26%) |
Jul 14, 2023 | 15.43 | 15.47 | 14.88 | 15.10 | 3,977,231 | -0.36(-2.33%) |
Jul 13, 2023 | 14.83 | 15.54 | 14.79 | 15.46 | 6,157,057 | +0.66(+4.46%) |
Jul 12, 2023 | 14.49 | 14.87 | 14.33 | 14.80 | 6,780,126 | +0.51(+3.57%) |
Jul 11, 2023 | 14.05 | 14.33 | 13.90 | 14.29 | 3,842,069 | +0.33(+2.36%) |
Jul 10, 2023 | 13.61 | 14.03 | 13.61 | 13.96 | 2,489,386 | +0.29(+2.12%) |
Jul 07, 2023 | 13.36 | 13.84 | 13.33 | 13.67 | 2,268,320 | +0.38(+2.86%) |
Jul 06, 2023 | 13.21 | 13.36 | 13.12 | 13.29 | 2,565,927 | -0.12(-0.89%) |
Jul 05, 2023 | 13.63 | 13.66 | 13.41 | 13.41 | 2,102,563 | -0.31(-2.26%) |
Jul 03, 2023 | 13.74 | 13.99 | 13.66 | 13.72 | 3,578,012 | +0.04(+0.29%) |
Jun 30, 2023 | 13.93 | 13.93 | 13.56 | 13.68 | 4,764,215 | -0.10(-0.73%) |
Jun 29, 2023 | 14.12 | 14.14 | 13.73 | 13.78 | 2,415,161 | -0.26(-1.85%) |
Jun 28, 2023 | 13.93 | 14.17 | 13.85 | 14.04 | 3,225,842 | +0.08(+0.57%) |
Jun 27, 2023 | 13.41 | 14.07 | 13.37 | 13.96 | 4,799,467 | +0.58(+4.33%) |
Jun 26, 2023 | 13.13 | 13.47 | 13.03 | 13.38 | 6,079,301 | +0.28(+2.14%) |
Jun 23, 2023 | 13.22 | 13.29 | 12.95 | 13.10 | 4,486,007 | -0.34(-2.53%) |
Jun 22, 2023 | 13.29 | 13.48 | 13.23 | 13.44 | 2,942,509 | +0.05(+0.37%) |
Jun 21, 2023 | 13.46 | 13.64 | 13.35 | 13.39 | 3,247,279 | -0.07(-0.52%) |
Jun 20, 2023 | 13.53 | 13.65 | 13.23 | 13.46 | 7,559,908 | -0.11(-0.81%) |
Jun 16, 2023 | 14.34 | 14.35 | 13.53 | 13.57 | 6,532,785 | -0.72(-5.04%) |
Jun 15, 2023 | 13.04 | 14.39 | 13.02 | 14.29 | 12,286,717 | +2.88(+25.24%) |
May 08, 2023 | 11.50 | 11.59 | 11.21 | 11.41 | 4,712,803 | -0.02(-0.17%) |
May 05, 2023 | 10.53 | 11.52 | 10.12 | 11.43 | 8,230,582 | +0.90(+8.55%) |
May 04, 2023 | 10.85 | 10.85 | 10.26 | 10.53 | 7,395,235 | -0.39(-3.57%) |
May 03, 2023 | 10.83 | 11.18 | 10.76 | 10.92 | 5,557,830 | +0.08(+0.74%) |
May 02, 2023 | 10.85 | 10.94 | 10.61 | 10.84 | 3,460,950 | -0.12(-1.09%) |
May 01, 2023 | 10.68 | 11.17 | 10.64 | 10.96 | 4,844,422 | +0.29(+2.72%) |
Apr 28, 2023 | 10.71 | 10.85 | 10.65 | 10.67 | 4,023,563 | -0.03(-0.28%) |
Apr 27, 2023 | 10.37 | 10.72 | 10.13 | 10.70 | 4,484,461 | +0.44(+4.29%) |
Apr 26, 2023 | 10.30 | 10.46 | 10.20 | 10.26 | 3,610,879 | -0.06(-0.58%) |
Apr 25, 2023 | 10.52 | 10.54 | 10.32 | 10.32 | 4,311,717 | -0.34(-3.19%) |
Apr 24, 2023 | 10.55 | 10.67 | 10.50 | 10.66 | 2,035,925 | +0.11(+1.04%) |
Apr 21, 2023 | 10.47 | 10.57 | 10.37 | 10.55 | 2,528,723 | +0.05(+0.48%) |
Apr 20, 2023 | 10.60 | 10.73 | 10.45 | 10.50 | 5,192,460 | -0.39(-3.58%) |
Apr 19, 2023 | 10.88 | 10.94 | 10.71 | 10.89 | 3,361,439 | -0.11(-1.00%) |
Apr 18, 2023 | 10.99 | 11.03 | 10.82 | 11.00 | 4,224,662 | +0.09(+0.82%) |
Apr 17, 2023 | 10.78 | 10.93 | 10.68 | 10.91 | 2,340,955 | +0.13(+1.21%) |
Apr 14, 2023 | 10.90 | 10.99 | 10.72 | 10.78 | 3,061,509 | -0.09(-0.83%) |
Apr 13, 2023 | 10.86 | 10.90 | 10.62 | 10.87 | 2,327,667 | +0.10(+0.93%) |
Apr 12, 2023 | 11.10 | 11.13 | 10.77 | 10.77 | 2,977,092 | -0.16(-1.46%) |
Apr 11, 2023 | 10.98 | 11.02 | 10.83 | 10.93 | 2,683,062 | +0.10(+0.92%) |
Apr 10, 2023 | 10.30 | 10.88 | 10.28 | 10.83 | 4,850,030 | +0.50(+4.84%) |
Apr 06, 2023 | 10.34 | 10.38 | 10.24 | 10.33 | 2,318,201 | +0.03(+0.29%) |
Apr 05, 2023 | 10.35 | 10.39 | 10.16 | 10.30 | 3,830,298 | -0.25(-2.37%) |
Apr 04, 2023 | 10.98 | 10.99 | 10.39 | 10.55 | 3,325,313 | -0.37(-3.39%) |
Apr 03, 2023 | 11.00 | 11.06 | 10.82 | 10.92 | 3,036,673 | -0.10(-0.91%) |
Mar 31, 2023 | 10.79 | 11.03 | 10.78 | 11.02 | 3,114,012 | +0.34(+3.18%) |
Mar 30, 2023 | 10.79 | 10.88 | 10.63 | 10.68 | 2,054,381 | +0.04(+0.38%) |
Mar 29, 2023 | 10.68 | 10.71 | 10.54 | 10.64 | 3,967,623 | +0.19(+1.82%) |
Mar 28, 2023 | 10.26 | 10.55 | 10.24 | 10.45 | 3,968,339 | +0.17(+1.65%) |
Mar 27, 2023 | 10.26 | 10.42 | 10.09 | 10.28 | 4,577,994 | +0.18(+1.78%) |
Mar 24, 2023 | 9.930 | 10.14 | 9.855 | 10.10 | 6,573,461 | +0.03(+0.30%) |
Mar 23, 2023 | 10.18 | 10.40 | 9.960 | 10.07 | 4,622,043 | -0.02(-0.20%) |
Mar 22, 2023 | 10.36 | 10.49 | 10.09 | 10.09 | 4,287,732 | -0.28(-2.70%) |
Mar 21, 2023 | 10.36 | 10.64 | 10.35 | 10.37 | 6,771,308 | +0.28(+2.78%) |
Mar 20, 2023 | 10.12 | 10.21 | 9.980 | 10.09 | 7,104,540 | +0.02(+0.20%) |
Mar 17, 2023 | 10.32 | 10.45 | 10.05 | 10.07 | 6,684,637 | -0.36(-3.45%) |
Mar 16, 2023 | 10.12 | 10.49 | 10.04 | 10.43 | 4,569,442 | +0.19(+1.86%) |
Mar 15, 2023 | 10.26 | 10.34 | 9.960 | 10.24 | 6,174,266 | -0.36(-3.40%) |
Mar 14, 2023 | 10.59 | 10.93 | 10.44 | 10.60 | 5,642,561 | +0.30(+2.91%) |
Mar 13, 2023 | 10.56 | 10.62 | 10.23 | 10.30 | 8,302,057 | -0.58(-5.33%) |
Mar 10, 2023 | 11.21 | 11.31 | 10.81 | 10.88 | 7,703,375 | -0.40(-3.55%) |
Mar 09, 2023 | 11.50 | 11.65 | 11.25 | 11.28 | 5,743,149 | -0.28(-2.42%) |
Mar 08, 2023 | 11.60 | 11.64 | 11.40 | 11.56 | 5,207,638 | +0.01(+0.09%) |
Mar 07, 2023 | 11.67 | 11.69 | 11.50 | 11.55 | 3,396,740 | -0.17(-1.45%) |
Mar 06, 2023 | 11.85 | 12.01 | 11.65 | 11.72 | 2,844,094 | -0.09(-0.76%) |
Mar 03, 2023 | 11.80 | 11.85 | 11.62 | 11.81 | 2,765,832 | +0.21(+1.81%) |
Mar 02, 2023 | 11.31 | 11.62 | 11.26 | 11.60 | 2,861,551 | +0.13(+1.13%) |