Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 14.62 | 14.64 | 14.48 | 14.52 | 1,024,330 | -0.09(-0.62%) |
Jun 12, 2024 | 14.71 | 14.74 | 14.57 | 14.61 | 1,293,261 | +0.04(+0.27%) |
Jun 11, 2024 | 14.58 | 14.63 | 14.46 | 14.57 | 1,958,477 | -0.07(-0.48%) |
Jun 10, 2024 | 14.47 | 14.70 | 14.44 | 14.64 | 2,894,206 | +0.16(+1.10%) |
Jun 07, 2024 | 14.45 | 14.62 | 14.42 | 14.48 | 2,606,234 | -0.02(-0.14%) |
Jun 06, 2024 | 14.48 | 14.60 | 14.47 | 14.50 | 1,312,899 | -0.04(-0.28%) |
Jun 05, 2024 | 14.50 | 14.59 | 14.39 | 14.54 | 2,547,654 | +0.04(+0.28%) |
Jun 04, 2024 | 14.35 | 14.52 | 14.22 | 14.50 | 2,646,356 | +0.09(+0.62%) |
Jun 03, 2024 | 14.65 | 14.65 | 14.34 | 14.41 | 2,545,067 | -0.24(-1.64%) |
May 31, 2024 | 14.42 | 14.65 | 14.36 | 14.65 | 3,833,374 | +0.29(+2.02%) |
May 30, 2024 | 14.44 | 14.44 | 14.30 | 14.36 | 3,249,322 | -0.05(-0.35%) |
May 29, 2024 | 14.41 | 14.45 | 14.34 | 14.41 | 1,935,915 | -0.06(-0.41%) |
May 28, 2024 | 14.45 | 14.50 | 14.37 | 14.47 | 2,126,313 | +0.05(+0.35%) |
May 24, 2024 | 14.43 | 14.48 | 14.29 | 14.42 | 2,739,760 | +0.01(+0.07%) |
May 23, 2024 | 14.24 | 14.62 | 14.23 | 14.41 | 4,603,687 | -0.26(-1.77%) |
May 22, 2024 | 14.81 | 14.82 | 14.62 | 14.67 | 2,566,270 | -0.18(-1.21%) |
May 21, 2024 | 15.02 | 15.02 | 14.84 | 14.85 | 1,518,954 | -0.17(-1.13%) |
May 20, 2024 | 14.92 | 15.10 | 14.92 | 15.02 | 1,808,304 | +0.10(+0.67%) |
May 17, 2024 | 14.80 | 14.93 | 14.68 | 14.92 | 1,407,175 | +0.17(+1.15%) |
May 16, 2024 | 14.62 | 14.79 | 14.61 | 14.75 | 1,819,878 | +0.08(+0.55%) |
May 15, 2024 | 14.64 | 14.69 | 14.52 | 14.67 | 1,903,591 | +0.02(+0.14%) |
May 14, 2024 | 14.45 | 14.65 | 14.43 | 14.65 | 2,043,602 | +0.19(+1.31%) |
May 13, 2024 | 14.48 | 14.58 | 14.45 | 14.46 | 1,414,492 | +0.04(+0.28%) |
May 10, 2024 | 14.40 | 14.44 | 14.32 | 14.42 | 2,137,363 | +0.06(+0.42%) |
May 09, 2024 | 14.32 | 14.36 | 14.24 | 14.36 | 3,699,958 | +0.10(+0.70%) |
May 08, 2024 | 14.22 | 14.34 | 14.19 | 14.26 | 4,825,877 | -0.02(-0.14%) |
May 07, 2024 | 14.25 | 14.40 | 14.25 | 14.28 | 3,484,647 | +0.07(+0.49%) |
May 06, 2024 | 14.25 | 14.34 | 14.17 | 14.21 | 1,689,951 | +0.06(+0.42%) |
May 03, 2024 | 14.13 | 14.19 | 14.02 | 14.15 | 3,691,789 | +0.19(+1.36%) |
May 02, 2024 | 13.80 | 14.00 | 13.79 | 13.96 | 1,541,512 | +0.27(+1.97%) |
May 01, 2024 | 13.80 | 13.85 | 13.57 | 13.69 | 3,644,298 | -0.15(-1.08%) |
Apr 30, 2024 | 14.14 | 14.16 | 13.81 | 13.84 | 4,352,765 | -0.34(-2.40%) |
Apr 29, 2024 | 14.23 | 14.27 | 14.14 | 14.18 | 1,620,052 | -0.01(-0.07%) |
Apr 26, 2024 | 14.20 | 14.27 | 14.12 | 14.19 | 1,843,090 | -0.04(-0.28%) |
Apr 25, 2024 | 13.94 | 14.28 | 13.84 | 14.23 | 3,144,930 | +0.21(+1.50%) |
Apr 24, 2024 | 13.87 | 14.08 | 13.80 | 14.02 | 2,371,959 | +0.08(+0.57%) |
Apr 23, 2024 | 13.70 | 13.98 | 13.67 | 13.94 | 2,986,608 | +0.16(+1.20%) |
Apr 22, 2024 | 13.65 | 13.89 | 13.55 | 13.78 | 2,602,697 | +0.08(+0.57%) |
Apr 19, 2024 | 13.58 | 13.84 | 13.55 | 13.70 | 3,003,116 | +0.10(+0.72%) |
Apr 18, 2024 | 13.43 | 13.65 | 13.42 | 13.60 | 2,080,763 | +0.17(+1.25%) |
Apr 17, 2024 | 13.44 | 13.55 | 13.35 | 13.43 | 1,363,660 | +0.06(+0.44%) |
Apr 16, 2024 | 13.40 | 13.42 | 13.23 | 13.37 | 2,464,031 | -0.07(-0.51%) |
Apr 15, 2024 | 13.80 | 13.83 | 13.41 | 13.44 | 3,133,592 | -0.25(-1.80%) |
Apr 12, 2024 | 13.86 | 14.01 | 13.64 | 13.69 | 2,160,154 | -0.12(-0.86%) |
Apr 11, 2024 | 13.98 | 14.00 | 13.74 | 13.80 | 1,805,111 | -0.12(-0.85%) |
Apr 10, 2024 | 13.87 | 13.99 | 13.82 | 13.92 | 1,799,998 | -0.04(-0.28%) |
Apr 09, 2024 | 13.99 | 14.03 | 13.87 | 13.96 | 1,670,299 | -0.01(-0.07%) |
Apr 08, 2024 | 14.06 | 14.11 | 13.96 | 13.97 | 1,553,112 | -0.09(-0.63%) |
Apr 05, 2024 | 14.04 | 14.12 | 13.96 | 14.06 | 1,317,547 | -0.01(-0.07%) |
Apr 04, 2024 | 14.16 | 14.29 | 14.06 | 14.07 | 1,764,793 | -0.04(-0.28%) |
Apr 03, 2024 | 14.08 | 14.16 | 14.07 | 14.11 | 2,128,158 | +0.03(+0.21%) |
Apr 02, 2024 | 13.95 | 14.08 | 13.84 | 14.08 | 2,043,207 | +0.15(+1.06%) |
Apr 01, 2024 | 13.87 | 13.96 | 13.78 | 13.93 | 1,821,965 | +0.10(+0.71%) |
Mar 28, 2024 | 13.75 | 13.85 | 13.84 | 13.83 | 2,820,083 | +0.17(+1.22%) |
Mar 27, 2024 | 13.58 | 13.70 | 13.56 | 13.67 | 1,488,253 | +0.10(+0.73%) |
Mar 26, 2024 | 13.63 | 13.69 | 13.54 | 13.57 | 1,601,944 | -0.06(-0.43%) |
Mar 25, 2024 | 13.76 | 13.84 | 13.61 | 13.63 | 1,599,108 | -0.08(-0.57%) |
Mar 22, 2024 | 13.78 | 13.83 | 13.67 | 13.71 | 3,916,223 | -0.07(-0.50%) |
Mar 21, 2024 | 13.50 | 13.78 | 13.49 | 13.78 | 4,085,305 | +0.30(+2.26%) |
Mar 20, 2024 | 13.45 | 13.57 | 13.38 | 13.47 | 3,154,933 | +0.02(+0.15%) |
Mar 19, 2024 | 13.18 | 13.54 | 13.18 | 13.45 | 2,008,495 | +0.26(+1.94%) |
Mar 18, 2024 | 13.18 | 13.22 | 13.06 | 13.19 | 2,508,584 | +0.05(+0.37%) |
Mar 15, 2024 | 13.13 | 13.30 | 12.99 | 13.15 | 6,949,686 | -0.03(-0.22%) |
Mar 14, 2024 | 13.45 | 13.47 | 13.10 | 13.17 | 2,053,652 | -0.27(-1.98%) |
Mar 13, 2024 | 13.45 | 13.59 | 13.43 | 13.44 | 2,771,811 | +0.03(+0.22%) |
Mar 12, 2024 | 13.29 | 13.44 | 13.29 | 13.41 | 3,266,975 | -0.05(-0.37%) |
Mar 11, 2024 | 13.10 | 13.49 | 13.09 | 13.46 | 2,947,211 | +0.32(+2.47%) |
Mar 08, 2024 | 13.22 | 13.28 | 13.03 | 13.14 | 2,625,032 | -0.09(-0.67%) |
Mar 07, 2024 | 13.33 | 13.39 | 13.22 | 13.22 | 2,797,213 | -0.14(-1.03%) |
Mar 06, 2024 | 13.43 | 13.50 | 13.35 | 13.36 | 2,180,888 | +0.00(+0.00%) |
Mar 05, 2024 | 13.30 | 13.47 | 13.30 | 13.36 | 2,692,552 | +0.05(+0.37%) |
Mar 04, 2024 | 13.33 | 13.49 | 13.28 | 13.31 | 2,039,608 | +0.02(+0.15%) |
Mar 01, 2024 | 13.23 | 13.33 | 13.18 | 13.29 | 2,156,122 | +0.11(+0.82%) |
Feb 29, 2024 | 13.08 | 13.26 | 13.04 | 13.18 | 3,028,590 | +0.15(+1.13%) |
Feb 28, 2024 | 12.97 | 13.08 | 12.94 | 13.04 | 2,003,527 | +0.08(+0.61%) |
Feb 27, 2024 | 13.07 | 13.11 | 12.87 | 12.96 | 4,178,217 | -0.06(-0.45%) |
Feb 26, 2024 | 12.81 | 13.07 | 12.81 | 13.02 | 4,313,963 | +0.11(+0.84%) |
Feb 23, 2024 | 12.78 | 12.92 | 12.76 | 12.91 | 3,993,063 | +0.07(+0.54%) |
Feb 22, 2024 | 12.60 | 12.86 | 12.57 | 12.84 | 4,589,525 | +0.12(+0.93%) |
Feb 21, 2024 | 12.32 | 12.75 | 12.30 | 12.72 | 4,858,727 | +0.45(+3.69%) |
Feb 20, 2024 | 12.23 | 12.34 | 12.12 | 12.27 | 3,996,965 | +0.06(+0.48%) |
Feb 16, 2024 | 12.22 | 12.35 | 12.02 | 12.21 | 3,774,672 | +0.01(+0.08%) |
Feb 15, 2024 | 11.95 | 12.41 | 11.95 | 12.20 | 6,707,811 | +0.69(+5.98%) |
Feb 14, 2024 | 11.56 | 11.61 | 11.39 | 11.51 | 4,749,752 | +0.02(+0.17%) |
Feb 13, 2024 | 11.69 | 11.72 | 11.39 | 11.49 | 4,523,525 | -0.29(-2.42%) |
Feb 12, 2024 | 11.66 | 11.79 | 11.61 | 11.78 | 1,967,033 | +0.12(+1.01%) |
Feb 09, 2024 | 11.75 | 11.82 | 11.64 | 11.66 | 1,665,347 | -0.07(-0.59%) |
Feb 08, 2024 | 11.80 | 11.83 | 11.60 | 11.73 | 2,539,388 | -0.07(-0.58%) |
Feb 07, 2024 | 11.84 | 11.88 | 11.71 | 11.80 | 2,154,431 | +0.02(+0.17%) |
Feb 06, 2024 | 11.95 | 11.95 | 11.75 | 11.78 | 1,496,234 | -0.12(-0.99%) |
Feb 05, 2024 | 12.05 | 12.06 | 11.86 | 11.90 | 2,228,654 | -0.15(-1.23%) |
Feb 02, 2024 | 12.13 | 12.14 | 11.89 | 12.04 | 3,086,712 | -0.02(-0.16%) |
Feb 01, 2024 | 12.10 | 12.23 | 12.03 | 12.06 | 3,064,076 | +0.02(+0.16%) |
Jan 31, 2024 | 12.21 | 12.25 | 12.03 | 12.04 | 2,461,628 | -0.14(-1.13%) |
Jan 30, 2024 | 12.17 | 12.24 | 12.10 | 12.18 | 1,700,001 | -0.01(-0.08%) |
Jan 29, 2024 | 12.12 | 12.20 | 11.98 | 12.19 | 3,081,930 | +0.13(+1.06%) |
Jan 26, 2024 | 12.03 | 12.10 | 11.98 | 12.06 | 1,614,304 | +0.04(+0.33%) |
Jan 25, 2024 | 12.00 | 12.09 | 11.86 | 12.02 | 2,060,097 | +0.08(+0.66%) |
Jan 24, 2024 | 11.86 | 11.98 | 11.83 | 11.94 | 2,108,973 | +0.14(+1.17%) |
Jan 23, 2024 | 11.93 | 12.00 | 11.73 | 11.81 | 3,150,459 | -0.14(-1.19%) |
Jan 22, 2024 | 11.77 | 11.96 | 11.67 | 11.95 | 3,968,784 | +0.21(+1.81%) |
Jan 19, 2024 | 11.77 | 11.77 | 11.62 | 11.74 | 3,073,528 | -0.05(-0.41%) |
Jan 18, 2024 | 11.82 | 11.86 | 11.68 | 11.79 | 3,057,333 | -0.01(-0.08%) |
Jan 17, 2024 | 11.79 | 11.95 | 11.75 | 11.80 | 2,548,072 | -0.08(-0.65%) |
Jan 16, 2024 | 11.79 | 11.95 | 11.79 | 11.87 | 2,093,308 | +0.03(+0.24%) |
Jan 12, 2024 | 11.99 | 12.04 | 11.74 | 11.84 | 2,090,519 | +0.06(+0.49%) |
Jan 11, 2024 | 11.88 | 11.88 | 11.66 | 11.79 | 2,280,720 | -0.09(-0.73%) |
Jan 10, 2024 | 11.81 | 11.87 | 11.65 | 11.87 | 2,354,830 | +0.04(+0.33%) |
Jan 09, 2024 | 11.89 | 11.94 | 11.77 | 11.83 | 2,098,367 | -0.07(-0.57%) |
Jan 08, 2024 | 11.93 | 11.93 | 11.76 | 11.90 | 5,079,176 | -0.13(-1.04%) |
Jan 05, 2024 | 11.96 | 12.14 | 11.91 | 12.03 | 2,985,726 | +0.12(+0.97%) |
Jan 04, 2024 | 12.20 | 12.26 | 11.91 | 11.91 | 3,060,070 | -0.21(-1.75%) |
Jan 03, 2024 | 12.15 | 12.21 | 12.10 | 12.12 | 2,446,865 | -0.07(-0.55%) |
Jan 02, 2024 | 12.13 | 12.21 | 12.13 | 12.19 | 1,205,397 | +0.09(+0.72%) |
Dec 29, 2023 | 12.18 | 12.20 | 12.08 | 12.10 | 1,395,810 | -0.07(-0.56%) |
Dec 28, 2023 | 12.21 | 12.27 | 12.14 | 12.17 | 1,133,474 | -0.02(-0.16%) |
Dec 27, 2023 | 12.26 | 12.30 | 12.14 | 12.19 | 993,807 | -0.07(-0.55%) |
Dec 26, 2023 | 12.20 | 12.31 | 12.16 | 12.26 | 847,238 | +0.08(+0.63%) |
Dec 22, 2023 | 12.17 | 12.33 | 12.14 | 12.18 | 1,591,558 | +0.09(+0.72%) |
Dec 21, 2023 | 12.03 | 12.11 | 12.00 | 12.09 | 1,320,895 | +0.08(+0.64%) |
Dec 20, 2023 | 12.21 | 12.30 | 12.01 | 12.02 | 1,975,392 | -0.19(-1.58%) |
Dec 19, 2023 | 12.15 | 12.26 | 12.09 | 12.21 | 1,663,784 | -0.01(-0.08%) |
Dec 18, 2023 | 12.21 | 12.38 | 12.17 | 12.22 | 3,893,717 | +0.23(+1.93%) |
Dec 15, 2023 | 12.13 | 12.22 | 11.91 | 11.99 | 6,150,386 | -0.25(-2.05%) |
Dec 14, 2023 | 12.35 | 12.48 | 12.22 | 12.24 | 2,385,137 | -0.01(-0.08%) |
Dec 13, 2023 | 12.11 | 12.29 | 12.01 | 12.25 | 2,487,046 | +0.10(+0.79%) |
Dec 12, 2023 | 12.28 | 12.29 | 12.10 | 12.15 | 2,744,266 | -0.19(-1.56%) |
Dec 11, 2023 | 12.47 | 12.54 | 12.29 | 12.35 | 2,227,473 | -0.15(-1.24%) |
Dec 08, 2023 | 12.32 | 12.50 | 12.32 | 12.50 | 1,975,784 | +0.22(+1.81%) |
Dec 07, 2023 | 12.44 | 12.50 | 12.21 | 12.28 | 2,352,459 | -0.16(-1.32%) |
Dec 06, 2023 | 12.65 | 12.74 | 12.43 | 12.44 | 2,499,658 | -0.21(-1.68%) |
Dec 05, 2023 | 12.92 | 12.94 | 12.65 | 12.65 | 1,884,740 | -0.26(-2.02%) |
Dec 04, 2023 | 12.86 | 12.97 | 12.85 | 12.92 | 1,717,610 | -0.01(-0.08%) |
Dec 01, 2023 | 12.81 | 13.00 | 12.77 | 12.93 | 2,051,998 | +0.06(+0.45%) |
Nov 30, 2023 | 12.72 | 12.88 | 12.71 | 12.87 | 2,497,505 | +0.18(+1.45%) |
Nov 29, 2023 | 12.58 | 12.74 | 12.54 | 12.68 | 1,842,060 | +0.15(+1.23%) |
Nov 28, 2023 | 12.73 | 12.77 | 12.52 | 12.53 | 1,964,334 | -0.16(-1.29%) |
Nov 27, 2023 | 12.87 | 12.88 | 12.66 | 12.69 | 1,802,417 | -0.12(-0.90%) |
Nov 24, 2023 | 12.68 | 12.87 | 12.68 | 12.81 | 642,415 | +0.15(+1.22%) |
Nov 22, 2023 | 12.52 | 12.71 | 12.47 | 12.65 | 1,622,573 | +0.05(+0.38%) |
Nov 21, 2023 | 12.49 | 12.64 | 12.47 | 12.61 | 1,300,987 | +0.07(+0.54%) |
Nov 20, 2023 | 12.56 | 12.70 | 12.53 | 12.54 | 1,819,071 | -0.03(-0.23%) |
Nov 17, 2023 | 12.45 | 12.58 | 12.40 | 12.57 | 3,818,899 | +0.22(+1.80%) |
Nov 16, 2023 | 12.43 | 12.49 | 12.22 | 12.35 | 1,546,613 | -0.11(-0.85%) |
Nov 15, 2023 | 12.37 | 12.58 | 12.34 | 12.45 | 2,213,775 | +0.08(+0.62%) |
Nov 14, 2023 | 12.27 | 12.37 | 12.21 | 12.37 | 1,396,806 | +0.20(+1.67%) |
Nov 13, 2023 | 12.09 | 12.20 | 11.96 | 12.17 | 1,450,586 | +0.10(+0.80%) |
Nov 10, 2023 | 12.12 | 12.16 | 12.00 | 12.08 | 1,200,192 | +0.03(+0.24%) |
Nov 09, 2023 | 12.08 | 12.18 | 12.01 | 12.05 | 3,011,471 | +0.02(+0.16%) |
Nov 08, 2023 | 12.33 | 12.36 | 12.03 | 12.03 | 2,009,372 | -0.35(-2.81%) |
Nov 07, 2023 | 12.35 | 12.43 | 12.31 | 12.37 | 1,886,013 | -0.06(-0.47%) |
Nov 06, 2023 | 12.51 | 12.62 | 12.38 | 12.43 | 2,133,879 | -0.05(-0.39%) |
Nov 03, 2023 | 12.54 | 12.55 | 12.43 | 12.48 | 1,864,540 | -0.03(-0.23%) |
Nov 02, 2023 | 12.22 | 12.52 | 12.12 | 12.51 | 2,527,668 | +0.30(+2.45%) |
Nov 01, 2023 | 11.99 | 12.24 | 11.94 | 12.21 | 5,356,720 | +0.29(+2.43%) |
Oct 31, 2023 | 11.85 | 11.95 | 11.77 | 11.92 | 1,572,134 | +0.14(+1.15%) |
Oct 30, 2023 | 11.77 | 11.92 | 11.65 | 11.79 | 2,799,112 | +0.06(+0.49%) |
Oct 27, 2023 | 11.99 | 11.99 | 11.68 | 11.73 | 2,643,909 | -0.21(-1.78%) |
Oct 26, 2023 | 11.87 | 12.11 | 11.71 | 11.94 | 3,762,398 | +0.19(+1.65%) |
Oct 25, 2023 | 11.70 | 11.78 | 11.66 | 11.75 | 2,111,340 | +0.01(+0.08%) |
Oct 24, 2023 | 11.80 | 11.91 | 11.67 | 11.74 | 9,421,818 | -0.05(-0.45%) |
Oct 23, 2023 | 11.80 | 11.90 | 11.65 | 11.79 | 2,207,101 | -0.06(-0.48%) |
Oct 20, 2023 | 11.89 | 11.93 | 11.71 | 11.85 | 1,632,003 | -0.02(-0.16%) |
Oct 19, 2023 | 11.90 | 12.01 | 11.80 | 11.87 | 2,309,585 | -0.11(-0.95%) |
Oct 18, 2023 | 12.05 | 12.09 | 11.95 | 11.98 | 2,610,101 | -0.04(-0.32%) |
Oct 17, 2023 | 11.90 | 12.09 | 11.88 | 12.02 | 2,457,425 | +0.11(+0.96%) |
Oct 16, 2023 | 11.89 | 11.98 | 11.84 | 11.90 | 1,631,068 | +0.08(+0.64%) |
Oct 13, 2023 | 11.71 | 11.84 | 11.70 | 11.83 | 1,606,923 | +0.17(+1.47%) |
Oct 12, 2023 | 11.71 | 11.75 | 11.54 | 11.66 | 1,689,544 | -0.01(-0.08%) |
Oct 11, 2023 | 11.55 | 11.68 | 11.55 | 11.67 | 1,651,968 | +0.08(+0.65%) |
Oct 10, 2023 | 11.52 | 11.68 | 11.48 | 11.59 | 1,624,345 | +0.07(+0.58%) |
Oct 09, 2023 | 11.38 | 11.56 | 11.33 | 11.52 | 1,761,495 | +0.26(+2.27%) |
Oct 06, 2023 | 11.16 | 11.35 | 11.09 | 11.27 | 1,568,722 | +0.04(+0.34%) |
Oct 05, 2023 | 10.99 | 11.27 | 10.99 | 11.23 | 1,934,715 | +0.16(+1.46%) |
Oct 04, 2023 | 11.05 | 11.13 | 10.96 | 11.07 | 2,173,727 | +0.00(+0.00%) |
Oct 03, 2023 | 11.06 | 11.09 | 10.91 | 11.07 | 3,821,032 | -0.02(-0.17%) |
Oct 02, 2023 | 11.29 | 11.37 | 11.05 | 11.09 | 2,807,558 | -0.28(-2.42%) |
Sep 29, 2023 | 11.59 | 11.67 | 11.36 | 11.36 | 5,714,791 | -0.23(-1.96%) |
Sep 28, 2023 | 11.36 | 11.74 | 11.36 | 11.59 | 4,609,577 | +0.20(+1.75%) |
Sep 27, 2023 | 11.32 | 11.50 | 11.29 | 11.39 | 3,442,441 | +0.18(+1.61%) |
Sep 26, 2023 | 11.21 | 11.34 | 11.19 | 11.21 | 2,919,923 | -0.07(-0.59%) |
Sep 25, 2023 | 11.29 | 11.34 | 11.26 | 11.28 | 2,352,703 | -0.01(-0.08%) |
Sep 22, 2023 | 11.04 | 11.39 | 11.02 | 11.29 | 3,585,471 | +0.29(+2.68%) |
Sep 21, 2023 | 11.15 | 11.17 | 10.99 | 10.99 | 1,918,002 | -0.19(-1.70%) |
Sep 20, 2023 | 11.05 | 11.29 | 11.01 | 11.18 | 1,428,685 | +0.11(+1.03%) |
Sep 19, 2023 | 11.15 | 11.21 | 11.06 | 11.07 | 2,090,629 | -0.14(-1.27%) |
Sep 18, 2023 | 11.16 | 11.23 | 11.05 | 11.21 | 2,032,544 | +0.08(+0.68%) |
Sep 15, 2023 | 11.20 | 11.20 | 11.03 | 11.14 | 4,035,973 | -0.07(-0.59%) |
Sep 14, 2023 | 11.38 | 11.43 | 11.20 | 11.20 | 1,924,967 | -0.05(-0.42%) |
Sep 13, 2023 | 11.27 | 11.28 | 11.07 | 11.25 | 2,166,300 | -0.03(-0.25%) |
Sep 12, 2023 | 11.04 | 11.32 | 11.01 | 11.28 | 2,543,014 | +0.29(+2.68%) |
Sep 11, 2023 | 11.30 | 11.33 | 10.96 | 10.98 | 2,109,165 | -0.26(-2.28%) |
Sep 08, 2023 | 11.24 | 11.32 | 11.21 | 11.24 | 1,293,987 | +0.06(+0.51%) |
Sep 07, 2023 | 11.06 | 11.23 | 10.93 | 11.18 | 3,305,861 | +0.12(+1.11%) |
Sep 06, 2023 | 11.36 | 11.36 | 11.03 | 11.06 | 2,870,441 | -0.34(-3.00%) |
Sep 05, 2023 | 11.53 | 11.57 | 11.40 | 11.40 | 1,578,293 | -0.17(-1.48%) |
Sep 01, 2023 | 11.62 | 11.71 | 11.53 | 11.57 | 1,454,861 | +0.08(+0.66%) |
Aug 31, 2023 | 11.57 | 11.63 | 11.47 | 11.50 | 2,433,266 | -0.06(-0.49%) |
Aug 30, 2023 | 11.65 | 11.69 | 11.54 | 11.55 | 2,919,595 | -0.09(-0.81%) |
Aug 29, 2023 | 11.45 | 11.65 | 11.38 | 11.65 | 1,534,877 | +0.20(+1.74%) |
Aug 28, 2023 | 11.37 | 11.49 | 11.34 | 11.45 | 1,193,883 | +0.12(+1.09%) |
Aug 25, 2023 | 11.26 | 11.36 | 11.20 | 11.33 | 1,150,404 | +0.13(+1.19%) |
Aug 24, 2023 | 11.29 | 11.39 | 11.17 | 11.19 | 3,985,208 | -0.12(-1.09%) |
Aug 23, 2023 | 11.16 | 11.34 | 11.15 | 11.32 | 1,734,956 | +0.11(+1.02%) |
Aug 22, 2023 | 11.36 | 11.38 | 11.19 | 11.20 | 1,649,547 | -0.11(-1.01%) |
Aug 21, 2023 | 11.29 | 11.35 | 11.20 | 11.32 | 1,847,191 | +0.07(+0.59%) |
Aug 18, 2023 | 11.15 | 11.25 | 11.11 | 11.25 | 2,611,289 | +0.05(+0.42%) |
Aug 17, 2023 | 11.16 | 11.29 | 11.14 | 11.20 | 1,840,827 | +0.12(+1.11%) |
Aug 16, 2023 | 11.18 | 11.23 | 11.08 | 11.08 | 1,655,483 | -0.14(-1.27%) |
Aug 15, 2023 | 11.27 | 11.28 | 11.17 | 11.22 | 1,185,245 | -0.08(-0.67%) |
Aug 14, 2023 | 11.37 | 11.37 | 11.27 | 11.30 | 1,635,809 | -0.09(-0.75%) |
Aug 11, 2023 | 11.31 | 11.43 | 11.27 | 11.38 | 1,257,081 | +0.08(+0.67%) |
Aug 10, 2023 | 11.34 | 11.41 | 11.24 | 11.31 | 1,443,812 | -0.06(-0.50%) |
Aug 09, 2023 | 11.41 | 11.52 | 11.34 | 11.36 | 1,668,586 | +0.02(+0.17%) |
Aug 08, 2023 | 11.19 | 11.38 | 11.11 | 11.34 | 1,919,452 | -0.01(-0.08%) |
Aug 07, 2023 | 11.18 | 11.36 | 11.15 | 11.35 | 1,768,259 | +0.23(+2.05%) |
Aug 04, 2023 | 11.21 | 11.32 | 11.12 | 11.13 | 1,577,194 | -0.08(-0.68%) |
Aug 03, 2023 | 11.10 | 11.25 | 11.08 | 11.20 | 1,842,901 | +0.09(+0.85%) |
Aug 02, 2023 | 11.13 | 11.15 | 10.97 | 11.11 | 1,758,804 | -0.13(-1.18%) |
Aug 01, 2023 | 11.28 | 11.29 | 11.11 | 11.24 | 1,442,458 | -0.09(-0.75%) |
Jul 31, 2023 | 11.30 | 11.35 | 11.24 | 11.33 | 2,001,615 | +0.09(+0.76%) |
Jul 28, 2023 | 11.13 | 11.29 | 11.09 | 11.24 | 2,145,819 | +0.21(+1.89%) |
Jul 27, 2023 | 10.97 | 11.41 | 10.91 | 11.03 | 4,374,501 | -0.12(-1.11%) |
Jul 26, 2023 | 11.03 | 11.20 | 11.02 | 11.15 | 1,640,991 | +0.03(+0.26%) |
Jul 25, 2023 | 11.15 | 11.19 | 11.11 | 11.13 | 1,933,352 | -0.07(-0.64%) |
Jul 24, 2023 | 11.08 | 11.21 | 11.07 | 11.20 | 2,455,256 | +0.17(+1.52%) |
Jul 21, 2023 | 11.11 | 11.11 | 10.98 | 11.03 | 1,713,021 | -0.01(-0.08%) |
Jul 20, 2023 | 11.10 | 11.12 | 10.98 | 11.04 | 1,431,703 | +0.00(+0.00%) |
Jul 19, 2023 | 10.98 | 11.09 | 10.94 | 11.04 | 2,432,456 | +0.04(+0.34%) |
Jul 18, 2023 | 10.84 | 11.05 | 10.82 | 11.00 | 2,044,811 | +0.15(+1.37%) |
Jul 17, 2023 | 10.89 | 10.96 | 10.84 | 10.85 | 2,377,064 | -0.07(-0.68%) |
Jul 14, 2023 | 11.16 | 11.16 | 10.91 | 10.93 | 1,944,252 | -0.31(-2.73%) |
Jul 13, 2023 | 11.09 | 11.29 | 11.08 | 11.23 | 1,916,650 | +0.20(+1.77%) |
Jul 12, 2023 | 10.96 | 11.06 | 10.91 | 11.04 | 2,549,883 | +0.14(+1.28%) |
Jul 11, 2023 | 10.77 | 10.96 | 10.76 | 10.90 | 3,016,034 | +0.19(+1.74%) |
Jul 10, 2023 | 10.70 | 10.78 | 10.66 | 10.71 | 2,136,026 | +0.01(+0.09%) |
Jul 07, 2023 | 10.58 | 10.81 | 10.58 | 10.70 | 3,008,857 | +0.07(+0.70%) |
Jul 06, 2023 | 10.71 | 10.77 | 10.60 | 10.63 | 2,080,211 | -0.15(-1.38%) |
Jul 05, 2023 | 10.83 | 10.85 | 10.73 | 10.78 | 2,551,607 | -0.03(-0.26%) |