Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.68 | 14.03 | 13.49 | 13.95 | 1,848,094 | +0.47(+3.49%) |
May 30, 2024 | 13.06 | 13.50 | 13.06 | 13.48 | 1,647,552 | +0.50(+3.85%) |
May 29, 2024 | 12.95 | 13.04 | 12.81 | 12.98 | 1,504,490 | -0.24(-1.82%) |
May 28, 2024 | 13.50 | 13.63 | 13.22 | 13.22 | 1,327,405 | -0.15(-1.12%) |
May 24, 2024 | 13.52 | 13.61 | 13.35 | 13.37 | 883,422 | -0.03(-0.22%) |
May 23, 2024 | 13.82 | 13.82 | 13.30 | 13.40 | 1,291,181 | -0.41(-2.97%) |
May 22, 2024 | 14.06 | 14.23 | 13.76 | 13.81 | 864,403 | -0.36(-2.54%) |
May 21, 2024 | 14.02 | 14.22 | 13.99 | 14.17 | 923,137 | +0.08(+0.57%) |
May 20, 2024 | 14.22 | 14.26 | 14.01 | 14.09 | 836,642 | -0.09(-0.63%) |
May 17, 2024 | 14.43 | 14.43 | 14.15 | 14.18 | 797,901 | -0.22(-1.53%) |
May 16, 2024 | 14.74 | 14.75 | 14.28 | 14.40 | 1,383,190 | -0.35(-2.37%) |
May 15, 2024 | 15.32 | 15.42 | 14.72 | 14.75 | 1,834,338 | -0.22(-1.47%) |
May 14, 2024 | 14.70 | 15.02 | 14.64 | 14.97 | 1,858,280 | +0.53(+3.67%) |
May 13, 2024 | 14.27 | 14.56 | 14.24 | 14.44 | 1,269,869 | +0.34(+2.41%) |
May 10, 2024 | 14.21 | 14.25 | 13.90 | 14.10 | 1,162,035 | -0.07(-0.49%) |
May 09, 2024 | 14.05 | 14.26 | 13.93 | 14.17 | 1,595,966 | +0.24(+1.72%) |
May 08, 2024 | 13.95 | 14.07 | 13.46 | 13.93 | 2,808,486 | +0.19(+1.38%) |
May 07, 2024 | 14.00 | 14.12 | 13.65 | 13.74 | 2,096,751 | -0.16(-1.15%) |
May 06, 2024 | 14.06 | 14.18 | 13.78 | 13.90 | 1,160,923 | +0.05(+0.36%) |
May 03, 2024 | 14.12 | 14.34 | 13.73 | 13.85 | 1,087,970 | +0.11(+0.80%) |
May 02, 2024 | 13.66 | 13.80 | 13.31 | 13.74 | 1,366,204 | +0.30(+2.23%) |
May 01, 2024 | 13.75 | 13.89 | 13.40 | 13.44 | 1,771,412 | -0.27(-1.97%) |
Apr 30, 2024 | 13.66 | 13.89 | 13.53 | 13.71 | 2,060,042 | -0.10(-0.72%) |
Apr 29, 2024 | 13.56 | 13.83 | 13.56 | 13.81 | 1,796,640 | +0.44(+3.29%) |
Apr 26, 2024 | 13.35 | 13.66 | 13.32 | 13.37 | 896,230 | +0.06(+0.45%) |
Apr 25, 2024 | 13.28 | 13.38 | 13.04 | 13.31 | 1,918,558 | -0.26(-1.92%) |
Apr 24, 2024 | 13.42 | 13.58 | 13.25 | 13.57 | 1,345,982 | -0.01(-0.07%) |
Apr 23, 2024 | 13.33 | 13.84 | 13.32 | 13.58 | 1,528,205 | +0.24(+1.80%) |
Apr 22, 2024 | 13.35 | 13.46 | 13.18 | 13.34 | 1,835,496 | +0.03(+0.23%) |
Apr 19, 2024 | 12.98 | 13.33 | 12.98 | 13.31 | 1,209,934 | +0.30(+2.31%) |
Apr 18, 2024 | 12.94 | 13.11 | 12.81 | 13.01 | 1,346,799 | +0.13(+1.01%) |
Apr 17, 2024 | 12.80 | 13.05 | 12.74 | 12.88 | 1,362,736 | +0.12(+0.94%) |
Apr 16, 2024 | 12.78 | 12.90 | 12.50 | 12.76 | 1,473,917 | -0.17(-1.31%) |
Apr 15, 2024 | 13.34 | 13.38 | 12.83 | 12.93 | 1,582,239 | -0.33(-2.49%) |
Apr 12, 2024 | 13.38 | 13.45 | 13.07 | 13.26 | 1,878,999 | -0.23(-1.70%) |
Apr 11, 2024 | 13.28 | 13.62 | 13.18 | 13.49 | 1,821,388 | +0.32(+2.43%) |
Apr 10, 2024 | 13.54 | 13.61 | 12.97 | 13.17 | 2,384,681 | -1.07(-7.51%) |
Apr 09, 2024 | 13.77 | 14.27 | 13.72 | 14.24 | 1,671,293 | +0.48(+3.49%) |
Apr 08, 2024 | 13.36 | 13.78 | 13.29 | 13.76 | 1,015,822 | +0.64(+4.88%) |
Apr 05, 2024 | 12.97 | 13.20 | 12.97 | 13.12 | 903,315 | +0.05(+0.38%) |
Apr 04, 2024 | 13.55 | 13.66 | 12.98 | 13.07 | 1,318,175 | -0.28(-2.10%) |
Apr 03, 2024 | 12.98 | 13.43 | 12.98 | 13.35 | 1,570,588 | +0.20(+1.52%) |
Apr 02, 2024 | 13.14 | 13.18 | 12.89 | 13.15 | 1,729,982 | -0.18(-1.35%) |
Apr 01, 2024 | 13.90 | 13.92 | 13.27 | 13.33 | 1,649,188 | -0.54(-3.89%) |
Mar 28, 2024 | 13.62 | 14.06 | 13.61 | 13.87 | 1,597,874 | +0.20(+1.46%) |
Mar 27, 2024 | 13.17 | 13.68 | 13.07 | 13.67 | 1,556,221 | +0.72(+5.56%) |
Mar 26, 2024 | 13.38 | 13.46 | 12.95 | 12.95 | 1,249,063 | -0.37(-2.81%) |
Mar 25, 2024 | 13.28 | 13.51 | 13.28 | 13.32 | 876,226 | +0.14(+1.05%) |
Mar 22, 2024 | 14.04 | 14.09 | 13.18 | 13.19 | 1,588,357 | -0.85(-6.04%) |
Mar 21, 2024 | 13.54 | 14.10 | 13.49 | 14.03 | 2,223,798 | +0.64(+4.78%) |
Mar 20, 2024 | 12.93 | 13.45 | 12.77 | 13.39 | 1,645,482 | +0.41(+3.19%) |
Mar 19, 2024 | 13.03 | 13.22 | 12.73 | 12.98 | 1,873,862 | -0.15(-1.13%) |
Mar 18, 2024 | 12.97 | 13.22 | 12.94 | 13.13 | 1,468,918 | +0.18(+1.37%) |
Mar 15, 2024 | 12.57 | 12.96 | 12.57 | 12.95 | 2,873,622 | +0.23(+1.78%) |
Mar 14, 2024 | 13.17 | 13.21 | 12.58 | 12.72 | 2,035,496 | -0.51(-3.87%) |
Mar 13, 2024 | 13.30 | 13.53 | 13.23 | 13.24 | 1,187,201 | -0.07(-0.52%) |
Mar 12, 2024 | 13.42 | 13.59 | 13.24 | 13.30 | 1,241,669 | -0.20(-1.46%) |
Mar 11, 2024 | 13.48 | 13.68 | 13.43 | 13.50 | 1,588,857 | -0.08(-0.58%) |
Mar 08, 2024 | 13.68 | 13.92 | 13.46 | 13.58 | 1,618,058 | +0.17(+1.25%) |
Mar 07, 2024 | 13.45 | 13.60 | 13.22 | 13.41 | 1,506,790 | +0.10(+0.74%) |
Mar 06, 2024 | 13.78 | 13.78 | 13.07 | 13.31 | 1,730,754 | -0.21(-1.53%) |
Mar 05, 2024 | 13.04 | 13.67 | 12.96 | 13.52 | 2,074,868 | +0.33(+2.46%) |
Mar 04, 2024 | 13.17 | 13.31 | 12.86 | 13.20 | 1,458,614 | -0.03(-0.22%) |
Mar 01, 2024 | 13.04 | 13.33 | 12.79 | 13.23 | 1,576,335 | +0.20(+1.51%) |
Feb 29, 2024 | 12.95 | 13.44 | 12.89 | 13.03 | 3,410,821 | +0.27(+2.08%) |
Feb 28, 2024 | 12.78 | 13.12 | 12.72 | 12.76 | 2,132,047 | -0.20(-1.52%) |
Feb 27, 2024 | 13.09 | 13.13 | 12.89 | 12.96 | 926,971 | +0.03(+0.23%) |
Feb 26, 2024 | 13.10 | 13.22 | 12.85 | 12.93 | 947,355 | -0.19(-1.43%) |
Feb 23, 2024 | 13.25 | 13.26 | 12.95 | 13.12 | 1,465,061 | -0.11(-0.82%) |
Feb 22, 2024 | 13.33 | 13.40 | 13.16 | 13.23 | 1,607,626 | -0.11(-0.81%) |
Feb 21, 2024 | 13.26 | 13.43 | 13.21 | 13.33 | 1,298,371 | -0.01(-0.07%) |
Feb 20, 2024 | 13.28 | 13.43 | 13.14 | 13.34 | 1,370,532 | -0.21(-1.53%) |
Feb 16, 2024 | 13.11 | 13.70 | 12.90 | 13.55 | 1,488,099 | +0.09(+0.66%) |
Feb 15, 2024 | 12.87 | 13.51 | 12.86 | 13.46 | 2,217,134 | +0.77(+6.06%) |
Feb 14, 2024 | 12.73 | 12.89 | 12.63 | 12.69 | 1,710,205 | +0.17(+1.34%) |
Feb 13, 2024 | 12.70 | 12.70 | 12.18 | 12.53 | 3,488,601 | -0.91(-6.75%) |
Feb 12, 2024 | 13.19 | 13.62 | 13.19 | 13.43 | 2,488,177 | +0.31(+2.33%) |
Feb 09, 2024 | 13.44 | 13.54 | 12.97 | 13.13 | 1,537,978 | -0.31(-2.27%) |
Feb 08, 2024 | 12.86 | 13.49 | 12.81 | 13.43 | 2,892,250 | +0.54(+4.20%) |
Feb 07, 2024 | 12.71 | 13.11 | 12.61 | 12.89 | 3,918,210 | +0.35(+2.75%) |
Feb 06, 2024 | 12.51 | 12.74 | 12.34 | 12.55 | 2,656,713 | -0.04(-0.31%) |
Feb 05, 2024 | 12.62 | 12.75 | 12.45 | 12.59 | 1,827,791 | -0.28(-2.15%) |
Feb 02, 2024 | 12.72 | 12.98 | 12.45 | 12.86 | 1,757,176 | -0.17(-1.29%) |
Feb 01, 2024 | 13.34 | 13.36 | 12.61 | 13.03 | 2,641,857 | -0.33(-2.44%) |
Jan 31, 2024 | 13.87 | 13.94 | 13.27 | 13.35 | 3,009,345 | -0.59(-4.24%) |
Jan 30, 2024 | 14.12 | 14.21 | 13.90 | 13.95 | 1,521,858 | -0.37(-2.62%) |
Jan 29, 2024 | 14.36 | 14.54 | 14.26 | 14.32 | 1,790,726 | -0.10(-0.68%) |
Jan 26, 2024 | 14.36 | 14.55 | 14.26 | 14.42 | 1,226,052 | +0.12(+0.83%) |
Jan 25, 2024 | 14.54 | 14.62 | 14.22 | 14.30 | 1,180,596 | +0.13(+0.90%) |
Jan 24, 2024 | 14.59 | 14.59 | 14.06 | 14.17 | 1,099,061 | -0.11(-0.76%) |
Jan 23, 2024 | 14.73 | 14.89 | 14.24 | 14.28 | 1,628,160 | -0.28(-1.90%) |
Jan 22, 2024 | 14.25 | 14.58 | 14.13 | 14.56 | 2,869,337 | +0.44(+3.14%) |
Jan 19, 2024 | 13.50 | 14.49 | 13.32 | 14.11 | 6,398,289 | +0.71(+5.29%) |
Jan 18, 2024 | 13.59 | 13.70 | 13.26 | 13.40 | 2,337,727 | -0.12(-0.87%) |
Jan 17, 2024 | 13.58 | 13.71 | 13.15 | 13.52 | 2,531,540 | -0.43(-3.11%) |
Jan 16, 2024 | 14.02 | 14.12 | 13.84 | 13.96 | 1,848,801 | -0.28(-1.94%) |
Jan 12, 2024 | 14.23 | 14.29 | 13.99 | 14.23 | 2,071,595 | +0.29(+2.05%) |
Jan 11, 2024 | 14.11 | 14.14 | 13.70 | 13.95 | 2,223,014 | -0.33(-2.28%) |
Jan 10, 2024 | 13.97 | 14.36 | 13.97 | 14.27 | 1,461,851 | +0.25(+1.76%) |
Jan 09, 2024 | 14.07 | 14.18 | 13.97 | 14.02 | 2,116,134 | -0.34(-2.40%) |
Jan 08, 2024 | 14.10 | 14.50 | 13.97 | 14.37 | 2,311,332 | +0.27(+1.89%) |
Jan 05, 2024 | 13.84 | 14.30 | 13.77 | 14.10 | 2,646,845 | +0.05(+0.35%) |
Jan 04, 2024 | 13.89 | 14.17 | 13.75 | 14.05 | 2,247,860 | +0.07(+0.49%) |
Jan 03, 2024 | 14.43 | 14.43 | 13.76 | 13.98 | 2,536,019 | -0.64(-4.38%) |
Jan 02, 2024 | 14.68 | 14.87 | 14.31 | 14.63 | 3,022,405 | +0.34(+2.34%) |
Dec 29, 2023 | 14.55 | 14.63 | 14.27 | 14.29 | 2,462,788 | -0.35(-2.36%) |
Dec 28, 2023 | 14.44 | 14.77 | 14.39 | 14.64 | 2,027,689 | +0.15(+1.02%) |
Dec 27, 2023 | 14.78 | 14.82 | 14.39 | 14.49 | 5,242,506 | -0.32(-2.17%) |
Dec 26, 2023 | 14.67 | 14.93 | 14.56 | 14.81 | 2,159,312 | +0.22(+1.53%) |
Dec 22, 2023 | 14.84 | 15.11 | 14.53 | 14.58 | 2,329,275 | -0.11(-0.73%) |
Dec 21, 2023 | 15.03 | 15.03 | 14.47 | 14.69 | 2,689,731 | -0.08(-0.53%) |
Dec 20, 2023 | 14.70 | 15.45 | 14.67 | 14.77 | 3,265,368 | +0.09(+0.60%) |
Dec 19, 2023 | 14.87 | 14.91 | 14.59 | 14.68 | 3,171,950 | +0.09(+0.60%) |
Dec 18, 2023 | 14.97 | 14.97 | 14.55 | 14.59 | 2,081,593 | -0.28(-1.90%) |
Dec 15, 2023 | 15.29 | 15.36 | 14.73 | 14.88 | 4,750,357 | -0.46(-2.98%) |
Dec 14, 2023 | 14.99 | 15.69 | 14.99 | 15.33 | 3,639,171 | +0.96(+6.70%) |
Dec 13, 2023 | 13.61 | 14.58 | 13.45 | 14.37 | 3,863,576 | +0.84(+6.18%) |
Dec 12, 2023 | 13.87 | 13.87 | 13.50 | 13.53 | 2,078,151 | -0.28(-2.04%) |
Dec 11, 2023 | 13.83 | 14.04 | 13.73 | 13.82 | 1,255,589 | -0.11(-0.77%) |
Dec 08, 2023 | 13.70 | 14.01 | 13.55 | 13.92 | 2,348,286 | +0.11(+0.77%) |
Dec 07, 2023 | 13.39 | 13.83 | 13.39 | 13.82 | 1,809,686 | +0.37(+2.75%) |
Dec 06, 2023 | 13.44 | 13.73 | 13.23 | 13.45 | 2,920,304 | +0.28(+2.14%) |
Dec 05, 2023 | 13.32 | 13.33 | 12.93 | 13.16 | 2,143,652 | -0.23(-1.74%) |
Dec 04, 2023 | 13.15 | 13.48 | 13.01 | 13.40 | 2,826,172 | +0.21(+1.62%) |
Dec 01, 2023 | 11.90 | 13.20 | 11.77 | 13.18 | 3,484,324 | +1.29(+10.88%) |
Nov 30, 2023 | 11.98 | 12.12 | 11.83 | 11.89 | 2,764,530 | -0.08(-0.65%) |
Nov 29, 2023 | 11.89 | 12.48 | 11.85 | 11.97 | 3,318,580 | +0.24(+2.08%) |
Nov 28, 2023 | 10.98 | 11.73 | 10.79 | 11.72 | 2,061,455 | +0.68(+6.17%) |
Nov 27, 2023 | 10.96 | 11.11 | 10.78 | 11.04 | 1,420,311 | +0.00(+0.00%) |
Nov 24, 2023 | 11.06 | 11.16 | 10.92 | 11.04 | 551,359 | -0.05(-0.44%) |
Nov 22, 2023 | 11.20 | 11.28 | 11.01 | 11.09 | 1,082,638 | +0.07(+0.62%) |
Nov 21, 2023 | 11.32 | 11.40 | 10.97 | 11.02 | 1,257,087 | -0.49(-4.23%) |
Nov 20, 2023 | 11.49 | 11.51 | 11.28 | 11.51 | 1,328,026 | +0.02(+0.17%) |
Nov 17, 2023 | 11.54 | 11.64 | 11.33 | 11.49 | 1,412,884 | +0.11(+0.94%) |
Nov 16, 2023 | 11.93 | 11.95 | 11.33 | 11.38 | 1,577,779 | -0.57(-4.80%) |
Nov 15, 2023 | 11.70 | 12.27 | 11.70 | 11.96 | 1,739,892 | +0.13(+1.07%) |
Nov 14, 2023 | 11.20 | 12.06 | 11.19 | 11.83 | 2,455,302 | +1.28(+12.18%) |
Nov 13, 2023 | 10.80 | 10.84 | 10.47 | 10.55 | 2,223,072 | -0.45(-4.07%) |
Nov 10, 2023 | 11.05 | 11.10 | 10.82 | 10.99 | 1,464,462 | +0.05(+0.44%) |
Nov 09, 2023 | 11.78 | 11.81 | 10.88 | 10.95 | 2,196,155 | -0.73(-6.25%) |
Nov 08, 2023 | 11.81 | 11.85 | 11.48 | 11.68 | 1,427,938 | -0.07(-0.58%) |
Nov 07, 2023 | 12.22 | 12.28 | 11.73 | 11.74 | 1,674,198 | -0.54(-4.36%) |
Nov 06, 2023 | 12.47 | 12.48 | 12.17 | 12.28 | 1,243,564 | -0.26(-2.09%) |
Nov 03, 2023 | 12.35 | 12.77 | 12.32 | 12.54 | 2,028,543 | +0.61(+5.14%) |
Nov 02, 2023 | 11.55 | 11.95 | 11.35 | 11.93 | 2,305,729 | +0.78(+6.98%) |
Nov 01, 2023 | 10.97 | 11.52 | 10.94 | 11.15 | 3,313,987 | +0.24(+2.23%) |
Oct 31, 2023 | 11.12 | 11.20 | 10.79 | 10.91 | 2,782,432 | -0.05(-0.44%) |
Oct 30, 2023 | 11.04 | 11.25 | 10.67 | 10.96 | 3,616,650 | +0.13(+1.17%) |
Oct 27, 2023 | 11.11 | 11.11 | 10.75 | 10.83 | 1,873,326 | -0.14(-1.24%) |
Oct 26, 2023 | 10.76 | 10.99 | 10.60 | 10.97 | 1,874,270 | +0.25(+2.36%) |
Oct 25, 2023 | 10.96 | 11.09 | 10.66 | 10.71 | 2,008,344 | -0.41(-3.68%) |
Oct 24, 2023 | 11.02 | 11.17 | 10.95 | 11.12 | 1,776,418 | +0.27(+2.51%) |
Oct 23, 2023 | 10.97 | 11.08 | 10.81 | 10.85 | 2,403,322 | -0.23(-2.11%) |
Oct 20, 2023 | 11.20 | 11.36 | 11.06 | 11.08 | 1,786,458 | -0.09(-0.78%) |
Oct 19, 2023 | 11.56 | 11.76 | 11.13 | 11.17 | 2,161,727 | -0.56(-4.81%) |
Oct 18, 2023 | 11.97 | 12.05 | 11.70 | 11.73 | 1,333,890 | -0.44(-3.60%) |
Oct 17, 2023 | 11.82 | 12.34 | 11.82 | 12.17 | 2,166,571 | +0.17(+1.38%) |
Oct 16, 2023 | 11.70 | 12.12 | 11.58 | 12.01 | 2,026,596 | +0.46(+3.96%) |
Oct 13, 2023 | 11.78 | 11.93 | 11.38 | 11.55 | 1,961,740 | -0.13(-1.08%) |
Oct 12, 2023 | 12.09 | 12.09 | 11.60 | 11.68 | 2,119,617 | -0.49(-4.00%) |
Oct 11, 2023 | 11.93 | 12.19 | 11.90 | 12.16 | 1,964,231 | +0.35(+2.97%) |
Oct 10, 2023 | 11.70 | 11.96 | 11.67 | 11.81 | 2,542,886 | +0.13(+1.08%) |
Oct 09, 2023 | 11.29 | 11.78 | 11.19 | 11.69 | 1,909,764 | +0.10(+0.84%) |
Oct 06, 2023 | 11.73 | 11.82 | 11.01 | 11.59 | 2,899,175 | -0.27(-2.30%) |
Oct 05, 2023 | 11.66 | 11.86 | 11.54 | 11.86 | 2,474,564 | +0.18(+1.58%) |
Oct 04, 2023 | 11.49 | 11.72 | 11.37 | 11.68 | 2,814,208 | +0.28(+2.48%) |
Oct 03, 2023 | 11.83 | 11.91 | 11.29 | 11.39 | 3,682,150 | -0.62(-5.18%) |
Oct 02, 2023 | 12.39 | 12.48 | 11.92 | 12.02 | 2,388,861 | -0.40(-3.21%) |
Sep 29, 2023 | 12.54 | 12.59 | 12.32 | 12.41 | 2,256,780 | +0.14(+1.11%) |
Sep 28, 2023 | 11.98 | 12.39 | 11.91 | 12.28 | 2,520,978 | +0.35(+2.94%) |
Sep 27, 2023 | 12.12 | 12.29 | 11.70 | 11.93 | 2,279,773 | -0.02(-0.16%) |
Sep 26, 2023 | 12.02 | 12.29 | 11.88 | 11.95 | 2,577,923 | -0.28(-2.27%) |
Sep 25, 2023 | 11.99 | 12.24 | 12.12 | 12.23 | 3,761,729 | +0.13(+1.11%) |
Sep 22, 2023 | 12.10 | 12.26 | 11.73 | 12.09 | 3,112,435 | +0.05(+0.40%) |
Sep 21, 2023 | 12.78 | 12.96 | 12.02 | 12.04 | 4,307,294 | -0.91(-7.03%) |
Sep 20, 2023 | 13.11 | 13.44 | 12.83 | 12.95 | 2,543,075 | +0.02(+0.15%) |
Sep 19, 2023 | 12.87 | 13.11 | 12.81 | 12.93 | 2,334,074 | +0.10(+0.75%) |
Sep 18, 2023 | 12.93 | 13.11 | 12.53 | 12.84 | 2,327,892 | -0.10(-0.74%) |
Sep 15, 2023 | 12.67 | 12.95 | 12.50 | 12.93 | 6,821,450 | +0.12(+0.97%) |
Sep 14, 2023 | 12.64 | 12.88 | 12.58 | 12.81 | 2,061,181 | +0.41(+3.32%) |
Sep 13, 2023 | 12.87 | 12.89 | 12.14 | 12.40 | 2,679,231 | -0.46(-3.58%) |
Sep 12, 2023 | 12.90 | 13.07 | 12.76 | 12.86 | 1,539,073 | -0.12(-0.96%) |
Sep 11, 2023 | 13.27 | 13.36 | 12.91 | 12.98 | 1,670,387 | -0.18(-1.38%) |
Sep 08, 2023 | 13.23 | 13.30 | 12.96 | 13.16 | 1,672,945 | -0.12(-0.87%) |
Sep 07, 2023 | 13.15 | 13.34 | 13.04 | 13.28 | 1,136,848 | +0.02(+0.14%) |
Sep 06, 2023 | 13.26 | 13.34 | 12.94 | 13.26 | 1,359,386 | +0.04(+0.29%) |
Sep 05, 2023 | 13.07 | 13.40 | 13.07 | 13.22 | 1,764,158 | -0.22(-1.64%) |
Sep 01, 2023 | 13.24 | 13.50 | 13.24 | 13.44 | 3,600,655 | +0.34(+2.63%) |
Aug 31, 2023 | 13.28 | 13.32 | 13.09 | 13.10 | 1,896,495 | -0.13(-1.01%) |
Aug 30, 2023 | 13.22 | 13.36 | 13.12 | 13.23 | 1,669,682 | +0.01(+0.07%) |
Aug 29, 2023 | 13.06 | 13.29 | 12.84 | 13.22 | 1,691,297 | +0.20(+1.55%) |
Aug 28, 2023 | 12.92 | 13.27 | 12.85 | 13.02 | 1,978,934 | +0.26(+2.03%) |
Aug 25, 2023 | 13.04 | 13.14 | 12.68 | 12.76 | 1,060,643 | -0.13(-1.04%) |
Aug 24, 2023 | 12.93 | 13.30 | 12.89 | 12.90 | 1,453,858 | -0.07(-0.52%) |
Aug 23, 2023 | 12.55 | 12.97 | 12.30 | 12.96 | 1,955,147 | +0.56(+4.48%) |
Aug 22, 2023 | 12.37 | 12.43 | 12.16 | 12.41 | 2,009,481 | +0.16(+1.33%) |
Aug 21, 2023 | 12.44 | 12.44 | 12.10 | 12.24 | 1,803,794 | -0.16(-1.31%) |
Aug 18, 2023 | 12.19 | 12.58 | 12.16 | 12.41 | 1,731,786 | +0.07(+0.54%) |
Aug 17, 2023 | 12.33 | 12.59 | 12.27 | 12.34 | 1,836,515 | +0.01(+0.08%) |
Aug 16, 2023 | 12.27 | 12.46 | 12.25 | 12.33 | 1,782,143 | +0.01(+0.08%) |
Aug 15, 2023 | 12.54 | 12.59 | 12.24 | 12.32 | 1,544,442 | -0.47(-3.67%) |
Aug 14, 2023 | 13.00 | 13.02 | 12.62 | 12.79 | 1,794,394 | -0.34(-2.55%) |
Aug 11, 2023 | 12.93 | 13.20 | 12.93 | 13.13 | 1,244,348 | +0.05(+0.37%) |
Aug 10, 2023 | 13.26 | 13.58 | 13.02 | 13.08 | 2,364,515 | -0.10(-0.73%) |
Aug 09, 2023 | 13.64 | 13.64 | 13.12 | 13.17 | 2,416,165 | -0.52(-3.78%) |
Aug 08, 2023 | 13.40 | 13.81 | 13.33 | 13.69 | 2,318,773 | -0.33(-2.32%) |
Aug 07, 2023 | 13.66 | 14.06 | 13.66 | 14.02 | 1,990,739 | +0.39(+2.88%) |
Aug 04, 2023 | 13.54 | 13.84 | 13.52 | 13.62 | 2,863,730 | -0.01(-0.07%) |
Aug 03, 2023 | 13.62 | 13.68 | 13.17 | 13.63 | 3,574,371 | +0.00(+0.00%) |
Aug 02, 2023 | 13.33 | 13.75 | 13.20 | 13.63 | 4,423,992 | -0.21(-1.52%) |
Aug 01, 2023 | 14.07 | 14.07 | 13.51 | 13.84 | 2,452,254 | -0.24(-1.70%) |
Jul 31, 2023 | 13.77 | 14.30 | 13.77 | 14.08 | 2,025,366 | +0.30(+2.15%) |
Jul 28, 2023 | 13.60 | 13.86 | 13.52 | 13.79 | 1,825,020 | +0.41(+3.08%) |
Jul 27, 2023 | 13.43 | 13.62 | 13.30 | 13.38 | 3,560,376 | -0.05(-0.36%) |
Jul 26, 2023 | 13.01 | 13.44 | 13.01 | 13.42 | 1,754,539 | +0.43(+3.32%) |
Jul 25, 2023 | 13.13 | 13.29 | 12.96 | 12.99 | 1,478,991 | -0.20(-1.53%) |
Jul 24, 2023 | 13.11 | 13.46 | 13.01 | 13.19 | 1,321,628 | +0.09(+0.66%) |
Jul 21, 2023 | 13.21 | 13.27 | 12.96 | 13.11 | 1,458,228 | +0.03(+0.22%) |
Jul 20, 2023 | 13.48 | 13.50 | 12.93 | 13.08 | 2,801,580 | -0.45(-3.33%) |
Jul 19, 2023 | 13.40 | 13.55 | 13.27 | 13.53 | 2,578,098 | +0.34(+2.62%) |
Jul 18, 2023 | 12.99 | 13.38 | 12.91 | 13.18 | 2,504,497 | +0.27(+2.08%) |
Jul 17, 2023 | 12.97 | 12.98 | 12.73 | 12.92 | 2,584,260 | -0.06(-0.44%) |
Jul 14, 2023 | 13.37 | 13.37 | 12.92 | 12.97 | 3,582,487 | -0.41(-3.08%) |
Jul 13, 2023 | 13.13 | 13.41 | 13.03 | 13.38 | 2,437,288 | +0.31(+2.34%) |
Jul 12, 2023 | 13.69 | 13.87 | 13.07 | 13.08 | 2,840,451 | -0.28(-2.08%) |
Jul 11, 2023 | 13.16 | 13.39 | 12.95 | 13.36 | 2,194,346 | +0.37(+2.88%) |
Jul 10, 2023 | 12.87 | 13.19 | 12.73 | 12.98 | 2,755,894 | -0.04(-0.29%) |
Jul 07, 2023 | 12.31 | 13.28 | 12.26 | 13.02 | 5,804,030 | +0.69(+5.59%) |
Jul 06, 2023 | 12.12 | 12.39 | 11.96 | 12.33 | 2,964,192 | -0.13(-1.08%) |
Jul 05, 2023 | 12.46 | 12.68 | 12.15 | 12.47 | 2,279,652 | -0.12(-0.91%) |
Jul 03, 2023 | 12.03 | 12.60 | 11.97 | 12.58 | 1,330,424 | +0.54(+4.46%) |
Jun 30, 2023 | 12.26 | 12.38 | 11.89 | 12.04 | 2,677,057 | -0.06(-0.48%) |
Jun 29, 2023 | 11.57 | 12.14 | 11.50 | 12.10 | 2,295,543 | +0.43(+3.69%) |
Jun 28, 2023 | 12.00 | 12.00 | 11.55 | 11.67 | 3,005,626 | -0.35(-2.90%) |
Jun 27, 2023 | 11.64 | 12.14 | 11.47 | 12.02 | 2,966,117 | +0.32(+2.74%) |
Jun 26, 2023 | 10.76 | 11.77 | 10.72 | 11.70 | 4,864,501 | +0.96(+8.96%) |
Jun 23, 2023 | 11.24 | 11.42 | 10.65 | 10.74 | 23,819,094 | -0.62(-5.48%) |
Jun 22, 2023 | 11.87 | 11.95 | 11.29 | 11.36 | 3,782,538 | -0.49(-4.14%) |
Jun 21, 2023 | 11.76 | 11.99 | 11.55 | 11.85 | 3,499,787 | -0.06(-0.48%) |
Jun 20, 2023 | 11.90 | 11.95 | 11.61 | 11.91 | 3,386,378 | -0.13(-1.10%) |
Jun 16, 2023 | 12.00 | 12.09 | 11.83 | 12.04 | 39,133,216 | -0.02(-0.16%) |
Jun 15, 2023 | 11.70 | 12.08 | 11.53 | 12.06 | 2,317,916 | +0.26(+2.24%) |
Jun 14, 2023 | 11.99 | 12.28 | 11.70 | 11.79 | 4,348,731 | -0.13(-1.11%) |
Jun 13, 2023 | 12.03 | 12.35 | 11.89 | 11.92 | 2,841,594 | +0.00(+0.00%) |
Jun 12, 2023 | 11.82 | 12.09 | 11.75 | 11.92 | 2,303,516 | +0.06(+0.48%) |
Jun 09, 2023 | 11.87 | 11.92 | 11.68 | 11.87 | 1,927,175 | +0.02(+0.16%) |
Jun 08, 2023 | 11.98 | 12.08 | 11.58 | 11.85 | 1,864,801 | -0.25(-2.03%) |
Jun 07, 2023 | 11.56 | 12.26 | 11.43 | 12.09 | 4,635,918 | +0.71(+6.21%) |
Jun 06, 2023 | 11.12 | 11.64 | 11.01 | 11.39 | 3,716,220 | +0.32(+2.90%) |
Jun 05, 2023 | 11.25 | 11.31 | 10.98 | 11.07 | 2,622,701 | -0.18(-1.59%) |
Jun 02, 2023 | 10.93 | 11.42 | 10.89 | 11.25 | 2,513,659 | +0.58(+5.49%) |