Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.59 | 12.86 | 12.54 | 12.63 | 1,587,569 | +0.15(+1.20%) |
Feb 28, 2024 | 12.67 | 12.78 | 12.45 | 12.48 | 1,403,425 | -0.49(-3.78%) |
Feb 27, 2024 | 13.12 | 13.14 | 12.93 | 12.97 | 1,618,823 | +0.00(+0.00%) |
Feb 26, 2024 | 13.21 | 13.21 | 12.93 | 12.97 | 1,238,177 | -0.25(-1.89%) |
Feb 23, 2024 | 12.98 | 13.39 | 12.86 | 13.22 | 1,633,543 | +0.23(+1.77%) |
Feb 22, 2024 | 13.43 | 13.55 | 12.95 | 12.99 | 1,282,378 | -0.46(-3.42%) |
Feb 21, 2024 | 13.47 | 13.57 | 13.31 | 13.45 | 1,338,318 | -0.22(-1.61%) |
Feb 20, 2024 | 13.42 | 13.84 | 13.25 | 13.67 | 1,370,013 | +0.05(+0.37%) |
Feb 16, 2024 | 13.57 | 13.90 | 13.50 | 13.62 | 1,193,311 | -0.18(-1.30%) |
Feb 15, 2024 | 13.75 | 13.91 | 13.54 | 13.80 | 1,242,598 | +0.16(+1.17%) |
Feb 14, 2024 | 13.14 | 13.67 | 12.93 | 13.64 | 1,415,500 | +0.78(+6.07%) |
Feb 13, 2024 | 13.02 | 13.31 | 12.77 | 12.86 | 1,931,542 | -0.91(-6.61%) |
Feb 12, 2024 | 13.00 | 13.82 | 13.00 | 13.77 | 1,576,619 | +0.75(+5.76%) |
Feb 09, 2024 | 12.96 | 13.12 | 12.83 | 13.02 | 1,118,190 | +0.04(+0.31%) |
Feb 08, 2024 | 12.92 | 13.19 | 12.85 | 12.98 | 1,013,804 | +0.09(+0.70%) |
Feb 07, 2024 | 12.97 | 13.03 | 12.82 | 12.89 | 1,110,262 | -0.04(-0.31%) |
Feb 06, 2024 | 12.60 | 13.13 | 12.49 | 12.93 | 1,927,435 | +0.34(+2.70%) |
Feb 05, 2024 | 12.39 | 12.67 | 12.16 | 12.59 | 1,452,607 | -0.08(-0.63%) |
Feb 02, 2024 | 12.82 | 12.96 | 12.39 | 12.67 | 1,661,545 | -0.47(-3.58%) |
Feb 01, 2024 | 12.40 | 13.46 | 12.15 | 13.14 | 2,591,822 | +0.82(+6.66%) |
Jan 31, 2024 | 12.35 | 12.87 | 12.31 | 12.32 | 2,427,830 | -0.11(-0.88%) |
Jan 30, 2024 | 12.47 | 12.52 | 12.25 | 12.43 | 1,405,470 | -0.13(-1.04%) |
Jan 29, 2024 | 12.18 | 12.70 | 12.18 | 12.56 | 1,332,337 | +0.36(+2.95%) |
Jan 26, 2024 | 12.27 | 12.44 | 12.11 | 12.20 | 810,539 | +0.08(+0.66%) |
Jan 25, 2024 | 11.93 | 12.12 | 11.86 | 12.12 | 1,281,196 | +0.42(+3.59%) |
Jan 24, 2024 | 12.21 | 12.24 | 11.60 | 11.70 | 1,470,312 | -0.37(-3.07%) |
Jan 23, 2024 | 12.44 | 12.56 | 12.04 | 12.07 | 1,252,271 | -0.13(-1.07%) |
Jan 22, 2024 | 12.01 | 12.37 | 11.91 | 12.20 | 1,988,310 | +0.34(+2.87%) |
Jan 19, 2024 | 11.80 | 11.97 | 11.54 | 11.86 | 1,208,636 | +0.10(+0.85%) |
Jan 18, 2024 | 11.89 | 11.91 | 11.59 | 11.76 | 1,083,778 | +0.04(+0.34%) |
Jan 17, 2024 | 11.82 | 12.11 | 11.63 | 11.72 | 1,288,688 | -0.29(-2.41%) |
Jan 16, 2024 | 11.61 | 12.03 | 11.52 | 12.01 | 1,590,229 | +0.19(+1.61%) |
Jan 12, 2024 | 12.69 | 12.70 | 11.76 | 11.82 | 1,114,419 | -0.42(-3.43%) |
Jan 11, 2024 | 12.47 | 12.47 | 12.04 | 12.24 | 1,357,197 | -0.35(-2.78%) |
Jan 10, 2024 | 12.28 | 12.69 | 12.21 | 12.59 | 1,552,302 | +0.27(+2.19%) |
Jan 09, 2024 | 13.02 | 13.02 | 12.32 | 12.32 | 1,854,768 | -0.92(-6.95%) |
Jan 08, 2024 | 12.81 | 13.29 | 12.72 | 13.24 | 1,458,498 | +0.36(+2.80%) |
Jan 05, 2024 | 12.69 | 13.19 | 12.64 | 12.88 | 1,228,894 | +0.02(+0.16%) |
Jan 04, 2024 | 12.70 | 12.89 | 12.52 | 12.86 | 1,336,024 | +0.16(+1.26%) |
Jan 03, 2024 | 13.66 | 13.66 | 12.60 | 12.70 | 2,039,899 | -0.59(-4.44%) |
Jan 02, 2024 | 13.07 | 13.85 | 12.91 | 13.29 | 1,619,472 | +0.01(+0.08%) |
Dec 29, 2023 | 13.47 | 13.55 | 13.20 | 13.28 | 1,490,371 | -0.18(-1.34%) |
Dec 28, 2023 | 13.57 | 13.66 | 13.36 | 13.46 | 1,040,904 | -0.18(-1.32%) |
Dec 27, 2023 | 13.56 | 13.74 | 13.48 | 13.64 | 1,083,177 | +0.14(+1.04%) |
Dec 26, 2023 | 13.25 | 13.53 | 13.10 | 13.50 | 980,459 | +0.31(+2.35%) |
Dec 22, 2023 | 13.12 | 13.44 | 13.01 | 13.19 | 1,015,496 | -0.16(-1.20%) |
Dec 21, 2023 | 13.15 | 13.41 | 13.02 | 13.35 | 1,072,859 | +0.40(+3.09%) |
Dec 20, 2023 | 12.78 | 13.34 | 12.75 | 12.95 | 1,653,842 | -0.11(-0.84%) |
Dec 19, 2023 | 12.96 | 13.12 | 12.69 | 13.06 | 1,808,544 | +0.31(+2.43%) |
Dec 18, 2023 | 12.99 | 12.99 | 12.65 | 12.75 | 2,852,106 | -0.19(-1.47%) |
Dec 15, 2023 | 13.16 | 13.16 | 12.58 | 12.94 | 4,682,373 | -0.17(-1.30%) |
Dec 14, 2023 | 12.71 | 13.30 | 12.55 | 13.11 | 3,001,639 | +0.90(+7.37%) |
Dec 13, 2023 | 11.32 | 12.23 | 11.29 | 12.21 | 3,103,344 | +0.81(+7.11%) |
Dec 12, 2023 | 11.17 | 11.62 | 11.10 | 11.40 | 3,654,022 | +0.20(+1.79%) |
Dec 11, 2023 | 11.02 | 11.29 | 10.96 | 11.20 | 2,738,582 | +0.15(+1.36%) |
Dec 08, 2023 | 10.64 | 11.12 | 10.62 | 11.05 | 1,914,148 | +0.39(+3.66%) |
Dec 07, 2023 | 10.30 | 10.68 | 10.27 | 10.66 | 1,780,176 | +0.39(+3.80%) |
Dec 06, 2023 | 10.29 | 10.54 | 10.16 | 10.27 | 1,826,266 | +0.26(+2.60%) |
Dec 05, 2023 | 10.17 | 10.21 | 9.980 | 10.01 | 1,956,184 | -0.21(-2.05%) |
Dec 04, 2023 | 10.24 | 10.62 | 10.13 | 10.22 | 2,103,508 | -0.16(-1.54%) |
Dec 01, 2023 | 9.700 | 10.47 | 9.660 | 10.38 | 2,298,188 | +0.71(+7.34%) |
Nov 30, 2023 | 9.800 | 9.850 | 9.530 | 9.670 | 2,403,103 | -0.07(-0.72%) |
Nov 29, 2023 | 9.910 | 10.11 | 9.610 | 9.740 | 2,082,377 | -0.13(-1.32%) |
Nov 28, 2023 | 9.820 | 9.995 | 9.680 | 9.870 | 1,746,971 | +0.07(+0.71%) |
Nov 27, 2023 | 9.990 | 10.00 | 9.750 | 9.800 | 2,014,078 | -0.25(-2.49%) |
Nov 24, 2023 | 9.760 | 10.06 | 9.760 | 10.05 | 844,220 | +0.20(+2.03%) |
Nov 22, 2023 | 9.730 | 10.10 | 9.670 | 9.850 | 1,684,345 | +0.20(+2.07%) |
Nov 21, 2023 | 9.350 | 9.830 | 9.290 | 9.650 | 1,915,784 | +0.19(+2.01%) |
Nov 20, 2023 | 9.280 | 9.495 | 9.165 | 9.460 | 1,884,735 | +0.13(+1.39%) |
Nov 17, 2023 | 8.850 | 9.415 | 8.820 | 9.330 | 2,711,015 | +0.69(+7.99%) |
Nov 16, 2023 | 8.970 | 9.035 | 8.590 | 8.640 | 1,948,611 | -0.47(-5.16%) |
Nov 15, 2023 | 8.870 | 9.520 | 8.870 | 9.110 | 2,713,947 | +0.31(+3.52%) |
Nov 14, 2023 | 8.550 | 9.690 | 8.410 | 8.800 | 5,983,305 | +0.67(+8.24%) |
Nov 13, 2023 | 8.270 | 8.420 | 8.120 | 8.130 | 2,605,075 | -0.19(-2.28%) |
Nov 10, 2023 | 8.460 | 8.460 | 8.140 | 8.320 | 1,906,160 | -0.04(-0.48%) |
Nov 09, 2023 | 8.750 | 8.750 | 8.320 | 8.360 | 1,581,526 | -0.31(-3.58%) |
Nov 08, 2023 | 8.900 | 8.960 | 8.600 | 8.670 | 1,405,220 | -0.33(-3.67%) |
Nov 07, 2023 | 8.840 | 9.025 | 8.745 | 9.000 | 1,096,861 | +0.19(+2.16%) |
Nov 06, 2023 | 9.240 | 9.260 | 8.700 | 8.810 | 1,678,493 | -0.46(-4.96%) |
Nov 03, 2023 | 9.210 | 9.395 | 9.160 | 9.270 | 1,529,446 | +0.26(+2.89%) |
Nov 02, 2023 | 8.650 | 9.020 | 8.600 | 9.010 | 1,454,174 | +0.52(+6.12%) |
Nov 01, 2023 | 8.490 | 8.540 | 8.150 | 8.490 | 1,634,153 | -0.01(-0.12%) |
Oct 31, 2023 | 8.470 | 8.540 | 8.260 | 8.500 | 1,768,548 | +0.03(+0.35%) |
Oct 30, 2023 | 8.580 | 8.685 | 8.460 | 8.470 | 2,133,561 | -0.01(-0.12%) |
Oct 27, 2023 | 8.420 | 8.705 | 8.420 | 8.480 | 3,712,378 | +0.06(+0.71%) |
Oct 26, 2023 | 8.060 | 8.470 | 7.930 | 8.420 | 2,200,403 | +0.28(+3.44%) |
Oct 25, 2023 | 7.870 | 8.190 | 7.735 | 8.140 | 1,454,234 | +0.22(+2.78%) |
Oct 24, 2023 | 7.830 | 8.125 | 7.820 | 7.920 | 1,887,882 | +0.21(+2.72%) |
Oct 23, 2023 | 7.880 | 7.970 | 7.690 | 7.710 | 2,131,897 | -0.24(-3.02%) |
Oct 20, 2023 | 8.070 | 8.115 | 7.940 | 7.950 | 1,607,599 | -0.08(-1.00%) |
Oct 19, 2023 | 8.010 | 8.220 | 7.935 | 8.030 | 1,538,657 | -0.03(-0.37%) |
Oct 18, 2023 | 8.100 | 8.205 | 8.000 | 8.060 | 1,414,536 | -0.16(-1.95%) |
Oct 17, 2023 | 7.780 | 8.230 | 7.780 | 8.220 | 2,045,552 | +0.39(+4.98%) |
Oct 16, 2023 | 7.370 | 7.885 | 7.300 | 7.830 | 2,200,841 | +0.57(+7.85%) |
Oct 13, 2023 | 7.500 | 7.550 | 7.210 | 7.260 | 1,331,784 | -0.21(-2.81%) |
Oct 12, 2023 | 7.650 | 7.670 | 7.325 | 7.470 | 3,017,722 | -0.20(-2.61%) |
Oct 11, 2023 | 7.550 | 7.700 | 7.500 | 7.670 | 2,422,666 | +0.05(+0.66%) |
Oct 10, 2023 | 7.430 | 7.800 | 7.430 | 7.620 | 2,619,770 | +0.16(+2.14%) |
Oct 09, 2023 | 7.780 | 7.845 | 7.430 | 7.460 | 1,933,211 | -0.46(-5.81%) |
Oct 06, 2023 | 7.870 | 8.060 | 7.845 | 7.920 | 2,198,101 | -0.05(-0.63%) |
Oct 05, 2023 | 7.950 | 8.060 | 7.870 | 7.970 | 2,304,552 | -0.01(-0.13%) |
Oct 04, 2023 | 7.920 | 8.070 | 7.810 | 7.980 | 2,211,629 | +0.10(+1.27%) |
Oct 03, 2023 | 8.410 | 8.450 | 7.775 | 7.880 | 3,596,124 | -0.57(-6.75%) |
Oct 02, 2023 | 8.340 | 8.560 | 8.170 | 8.450 | 6,500,108 | +0.07(+0.84%) |
Sep 29, 2023 | 8.390 | 8.560 | 8.355 | 8.380 | 2,001,956 | +0.13(+1.58%) |
Sep 28, 2023 | 8.160 | 8.460 | 8.125 | 8.250 | 4,548,131 | +0.02(+0.24%) |
Sep 27, 2023 | 8.170 | 8.500 | 8.145 | 8.230 | 2,334,324 | +0.04(+0.49%) |
Sep 26, 2023 | 8.250 | 8.400 | 8.130 | 8.190 | 2,629,932 | -0.15(-1.80%) |
Sep 25, 2023 | 8.270 | 8.475 | 8.310 | 8.340 | 1,640,744 | +0.00(+0.00%) |
Sep 22, 2023 | 8.330 | 8.500 | 8.235 | 8.340 | 3,021,579 | +0.08(+0.97%) |
Sep 21, 2023 | 8.280 | 8.480 | 8.240 | 8.260 | 1,840,262 | -0.07(-0.84%) |
Sep 20, 2023 | 8.640 | 8.680 | 8.270 | 8.330 | 2,300,643 | -0.26(-3.03%) |
Sep 19, 2023 | 8.860 | 9.020 | 8.560 | 8.590 | 3,957,474 | -0.26(-2.94%) |
Sep 18, 2023 | 9.160 | 9.190 | 8.685 | 8.850 | 2,553,041 | -0.29(-3.17%) |
Sep 15, 2023 | 9.380 | 9.455 | 9.140 | 9.140 | 3,749,135 | -0.36(-3.79%) |
Sep 14, 2023 | 9.570 | 9.735 | 9.490 | 9.500 | 1,678,814 | +0.08(+0.85%) |
Sep 13, 2023 | 9.590 | 9.710 | 9.290 | 9.420 | 2,867,253 | -0.09(-0.95%) |
Sep 12, 2023 | 9.490 | 9.695 | 9.390 | 9.510 | 1,383,397 | +0.02(+0.21%) |
Sep 11, 2023 | 9.410 | 9.570 | 9.230 | 9.490 | 2,741,168 | +0.19(+2.04%) |
Sep 08, 2023 | 9.340 | 9.340 | 9.080 | 9.300 | 2,169,569 | -0.09(-0.96%) |
Sep 07, 2023 | 9.410 | 9.615 | 9.330 | 9.390 | 1,746,362 | -0.13(-1.37%) |
Sep 06, 2023 | 10.14 | 10.17 | 9.510 | 9.520 | 2,118,947 | -0.61(-6.02%) |
Sep 05, 2023 | 10.26 | 10.28 | 9.895 | 10.13 | 2,294,844 | -0.31(-2.97%) |
Sep 01, 2023 | 10.30 | 10.44 | 10.23 | 10.44 | 765,048 | +0.28(+2.76%) |
Aug 31, 2023 | 10.27 | 10.38 | 10.13 | 10.16 | 939,533 | -0.15(-1.45%) |
Aug 30, 2023 | 10.44 | 10.47 | 10.18 | 10.31 | 1,197,182 | -0.19(-1.81%) |
Aug 29, 2023 | 10.17 | 10.60 | 10.13 | 10.50 | 1,744,588 | +0.33(+3.24%) |
Aug 28, 2023 | 9.770 | 10.26 | 9.750 | 10.17 | 2,027,341 | +0.42(+4.31%) |
Aug 25, 2023 | 9.660 | 9.850 | 9.530 | 9.750 | 1,925,980 | +0.17(+1.77%) |
Aug 24, 2023 | 9.470 | 9.640 | 9.460 | 9.580 | 1,733,366 | +0.00(+0.00%) |
Aug 23, 2023 | 9.690 | 9.770 | 9.530 | 9.580 | 1,448,188 | -0.18(-1.84%) |
Aug 22, 2023 | 10.00 | 10.09 | 9.685 | 9.760 | 1,359,742 | -0.31(-3.08%) |
Aug 21, 2023 | 10.28 | 10.35 | 9.945 | 10.07 | 1,288,264 | -0.31(-2.99%) |
Aug 18, 2023 | 10.11 | 10.48 | 10.11 | 10.38 | 1,247,177 | +0.22(+2.17%) |
Aug 17, 2023 | 9.910 | 10.21 | 9.840 | 10.16 | 1,713,073 | +0.24(+2.42%) |
Aug 16, 2023 | 10.60 | 10.68 | 9.910 | 9.920 | 1,865,831 | -0.81(-7.55%) |
Aug 15, 2023 | 10.83 | 10.95 | 10.70 | 10.73 | 1,207,784 | -0.23(-2.10%) |
Aug 14, 2023 | 10.96 | 11.03 | 10.83 | 10.96 | 1,430,503 | -0.11(-0.99%) |
Aug 11, 2023 | 10.84 | 11.31 | 10.84 | 11.07 | 1,297,739 | +0.11(+1.00%) |
Aug 10, 2023 | 11.32 | 11.42 | 10.94 | 10.96 | 1,760,808 | -0.32(-2.84%) |
Aug 09, 2023 | 11.70 | 11.70 | 11.24 | 11.28 | 1,713,463 | -0.38(-3.26%) |
Aug 08, 2023 | 12.02 | 12.04 | 11.17 | 11.66 | 2,222,739 | -0.52(-4.27%) |
Aug 07, 2023 | 11.41 | 12.20 | 11.37 | 12.18 | 2,035,997 | +0.81(+7.12%) |
Aug 04, 2023 | 11.90 | 11.90 | 11.37 | 11.37 | 1,904,626 | -0.37(-3.15%) |
Aug 03, 2023 | 11.83 | 12.28 | 11.41 | 11.74 | 2,928,648 | -0.11(-0.93%) |
Aug 02, 2023 | 11.86 | 11.99 | 11.68 | 11.85 | 1,738,929 | -0.15(-1.25%) |
Aug 01, 2023 | 11.83 | 12.07 | 11.66 | 12.00 | 1,791,085 | +0.03(+0.25%) |
Jul 31, 2023 | 12.15 | 12.23 | 11.93 | 11.97 | 1,627,206 | -0.12(-0.99%) |
Jul 28, 2023 | 12.26 | 12.41 | 12.06 | 12.09 | 1,397,988 | -0.13(-1.06%) |
Jul 27, 2023 | 12.41 | 12.55 | 12.05 | 12.22 | 1,510,911 | -0.18(-1.45%) |
Jul 26, 2023 | 12.36 | 12.61 | 12.11 | 12.40 | 1,769,244 | +0.01(+0.08%) |
Jul 25, 2023 | 11.92 | 12.48 | 11.89 | 12.39 | 1,338,071 | +0.40(+3.34%) |
Jul 24, 2023 | 12.37 | 12.50 | 11.95 | 11.99 | 1,821,019 | -0.23(-1.88%) |
Jul 21, 2023 | 12.39 | 12.44 | 12.18 | 12.22 | 1,117,805 | -0.12(-0.97%) |
Jul 20, 2023 | 12.29 | 12.39 | 12.06 | 12.34 | 1,297,991 | +0.15(+1.23%) |
Jul 19, 2023 | 12.31 | 12.41 | 12.12 | 12.19 | 1,418,578 | -0.12(-0.97%) |
Jul 18, 2023 | 12.07 | 12.44 | 12.03 | 12.31 | 1,889,259 | +0.20(+1.65%) |
Jul 17, 2023 | 11.88 | 12.28 | 11.87 | 12.11 | 1,196,140 | +0.18(+1.51%) |
Jul 14, 2023 | 11.83 | 11.94 | 11.66 | 11.93 | 1,207,529 | +0.12(+1.02%) |
Jul 13, 2023 | 11.89 | 11.90 | 11.73 | 11.81 | 1,101,667 | -0.10(-0.84%) |
Jul 12, 2023 | 12.24 | 12.33 | 11.91 | 11.91 | 1,643,435 | -0.09(-0.75%) |
Jul 11, 2023 | 12.06 | 12.21 | 11.96 | 12.00 | 1,566,160 | -0.04(-0.33%) |
Jul 10, 2023 | 12.07 | 12.37 | 11.96 | 12.04 | 1,965,381 | -0.07(-0.58%) |
Jul 07, 2023 | 12.25 | 12.43 | 12.09 | 12.11 | 1,187,679 | -0.15(-1.22%) |
Jul 06, 2023 | 12.20 | 12.30 | 12.01 | 12.26 | 958,600 | -0.05(-0.41%) |
Jul 05, 2023 | 12.41 | 12.44 | 12.17 | 12.31 | 1,195,893 | -0.22(-1.76%) |
Jul 03, 2023 | 12.33 | 12.57 | 12.33 | 12.53 | 608,025 | +0.18(+1.46%) |
Jun 30, 2023 | 12.31 | 12.43 | 12.07 | 12.35 | 1,258,865 | +0.09(+0.73%) |
Jun 29, 2023 | 11.99 | 12.35 | 11.96 | 12.26 | 1,675,857 | +0.25(+2.08%) |
Jun 28, 2023 | 12.25 | 12.25 | 11.88 | 12.01 | 1,353,385 | -0.27(-2.20%) |
Jun 27, 2023 | 12.04 | 12.42 | 11.87 | 12.28 | 1,257,843 | +0.31(+2.59%) |
Jun 26, 2023 | 11.83 | 12.14 | 11.74 | 11.97 | 2,189,326 | +0.05(+0.42%) |
Jun 23, 2023 | 12.02 | 12.26 | 11.90 | 11.92 | 2,915,741 | -0.23(-1.89%) |
Jun 22, 2023 | 12.33 | 12.33 | 12.05 | 12.15 | 1,353,371 | -0.21(-1.70%) |
Jun 21, 2023 | 12.47 | 12.50 | 12.29 | 12.36 | 1,084,194 | -0.19(-1.51%) |
Jun 20, 2023 | 12.29 | 12.60 | 12.22 | 12.55 | 1,903,965 | +0.17(+1.37%) |
Jun 16, 2023 | 12.37 | 12.48 | 12.04 | 12.38 | 3,414,160 | +0.09(+0.73%) |
Jun 15, 2023 | 12.01 | 12.33 | 11.95 | 12.29 | 1,359,195 | +1.03(+9.15%) |
May 08, 2023 | 11.69 | 11.69 | 11.02 | 11.26 | 1,919,045 | -0.41(-3.51%) |
May 05, 2023 | 12.12 | 12.14 | 11.32 | 11.67 | 2,412,500 | -0.38(-3.15%) |
May 04, 2023 | 14.23 | 14.23 | 11.97 | 12.05 | 2,855,814 | -1.81(-13.06%) |
May 03, 2023 | 13.63 | 14.15 | 13.61 | 13.86 | 1,888,143 | -0.10(-0.72%) |
May 02, 2023 | 13.99 | 13.99 | 13.44 | 13.96 | 1,457,016 | -0.10(-0.71%) |
May 01, 2023 | 14.24 | 14.38 | 13.98 | 14.06 | 1,176,128 | -0.17(-1.19%) |
Apr 28, 2023 | 14.15 | 14.42 | 14.03 | 14.23 | 1,052,466 | -0.03(-0.21%) |
Apr 27, 2023 | 14.20 | 14.34 | 13.97 | 14.26 | 1,191,799 | +0.08(+0.56%) |
Apr 26, 2023 | 14.22 | 14.36 | 14.08 | 14.18 | 1,168,006 | -0.02(-0.14%) |
Apr 25, 2023 | 14.46 | 14.61 | 14.06 | 14.20 | 1,184,967 | -0.39(-2.67%) |
Apr 24, 2023 | 14.23 | 14.64 | 14.23 | 14.59 | 1,031,398 | +0.33(+2.31%) |
Apr 21, 2023 | 14.27 | 14.36 | 14.10 | 14.26 | 809,981 | +0.02(+0.14%) |
Apr 20, 2023 | 14.22 | 14.43 | 14.09 | 14.24 | 1,178,565 | -0.02(-0.14%) |
Apr 19, 2023 | 13.99 | 14.34 | 13.79 | 14.26 | 1,149,158 | +0.20(+1.42%) |
Apr 18, 2023 | 13.87 | 14.07 | 13.71 | 14.06 | 1,616,611 | +0.28(+2.03%) |
Apr 17, 2023 | 14.05 | 14.11 | 13.70 | 13.78 | 2,233,379 | -0.22(-1.57%) |
Apr 14, 2023 | 14.09 | 14.39 | 13.82 | 14.00 | 862,878 | +0.00(+0.00%) |
Apr 13, 2023 | 13.99 | 14.17 | 13.96 | 14.00 | 1,179,549 | +0.01(+0.07%) |
Apr 12, 2023 | 14.77 | 14.85 | 13.97 | 13.99 | 1,266,114 | -0.69(-4.70%) |
Apr 11, 2023 | 14.94 | 15.02 | 14.60 | 14.68 | 1,025,014 | -0.16(-1.08%) |
Apr 10, 2023 | 14.58 | 14.94 | 14.54 | 14.84 | 1,167,875 | +0.17(+1.16%) |
Apr 06, 2023 | 14.68 | 14.76 | 14.52 | 14.67 | 667,991 | -0.07(-0.47%) |
Apr 05, 2023 | 15.14 | 15.17 | 14.62 | 14.74 | 952,501 | -0.54(-3.53%) |
Apr 04, 2023 | 15.86 | 15.87 | 15.20 | 15.28 | 1,130,756 | -0.60(-3.78%) |
Apr 03, 2023 | 15.51 | 15.93 | 15.43 | 15.88 | 1,724,452 | +0.30(+1.93%) |
Mar 31, 2023 | 15.38 | 15.61 | 15.34 | 15.58 | 1,071,449 | +0.30(+1.96%) |
Mar 30, 2023 | 15.29 | 15.45 | 15.15 | 15.28 | 754,926 | +0.10(+0.66%) |
Mar 29, 2023 | 15.49 | 15.49 | 15.16 | 15.18 | 885,623 | -0.16(-1.04%) |
Mar 28, 2023 | 15.04 | 15.53 | 14.98 | 15.34 | 1,095,868 | +0.34(+2.27%) |
Mar 27, 2023 | 15.31 | 15.31 | 14.94 | 15.00 | 1,264,158 | -0.05(-0.33%) |
Mar 24, 2023 | 14.91 | 15.10 | 14.79 | 15.05 | 1,238,383 | +0.02(+0.13%) |
Mar 23, 2023 | 15.13 | 15.34 | 14.75 | 15.03 | 1,238,396 | +0.03(+0.20%) |
Mar 22, 2023 | 15.29 | 15.53 | 15.00 | 15.00 | 1,088,965 | -0.22(-1.45%) |
Mar 21, 2023 | 15.33 | 15.54 | 15.06 | 15.22 | 1,402,886 | +0.23(+1.53%) |
Mar 20, 2023 | 14.51 | 15.18 | 14.44 | 14.99 | 1,921,678 | +0.64(+4.46%) |
Mar 17, 2023 | 14.71 | 14.72 | 14.24 | 14.35 | 2,923,317 | -0.51(-3.43%) |
Mar 16, 2023 | 14.86 | 15.05 | 14.45 | 14.86 | 1,193,098 | -0.12(-0.80%) |
Mar 15, 2023 | 14.47 | 14.99 | 14.43 | 14.98 | 1,533,242 | +0.06(+0.40%) |
Mar 14, 2023 | 15.19 | 15.35 | 14.82 | 14.92 | 1,926,723 | +0.25(+1.70%) |
Mar 13, 2023 | 14.96 | 15.06 | 14.64 | 14.67 | 1,394,119 | -0.71(-4.62%) |
Mar 10, 2023 | 15.42 | 15.66 | 15.14 | 15.38 | 1,827,842 | -0.16(-1.03%) |
Mar 09, 2023 | 15.80 | 15.94 | 15.50 | 15.54 | 1,520,960 | -0.31(-1.96%) |
Mar 08, 2023 | 15.88 | 15.93 | 15.51 | 15.85 | 1,279,861 | -0.04(-0.25%) |
Mar 07, 2023 | 15.26 | 15.95 | 15.23 | 15.89 | 1,475,810 | +0.68(+4.47%) |
Mar 06, 2023 | 16.04 | 16.15 | 15.10 | 15.21 | 1,781,614 | -0.87(-5.41%) |
Mar 03, 2023 | 16.12 | 16.18 | 15.96 | 16.08 | 955,749 | +0.12(+0.75%) |
Mar 02, 2023 | 15.88 | 16.09 | 15.76 | 15.96 | 954,721 | -0.01(-0.06%) |