Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 31.15 | 31.36 | 30.61 | 31.10 | 7,175,510 | +0.16(+0.52%) |
Jun 06, 2024 | 30.86 | 31.27 | 30.80 | 30.94 | 5,118,625 | +0.03(+0.10%) |
Jun 05, 2024 | 31.63 | 31.99 | 30.91 | 30.91 | 8,981,032 | -1.15(-3.59%) |
Jun 04, 2024 | 32.40 | 32.67 | 31.90 | 32.06 | 7,966,994 | -0.08(-0.25%) |
Jun 03, 2024 | 31.90 | 33.09 | 31.39 | 32.14 | 10,557,058 | -0.07(-0.22%) |
May 31, 2024 | 32.90 | 33.90 | 32.16 | 32.21 | 10,062,340 | -0.84(-2.54%) |
May 30, 2024 | 32.68 | 33.27 | 32.55 | 33.05 | 8,070,475 | +0.67(+2.07%) |
May 29, 2024 | 32.45 | 32.50 | 32.15 | 32.38 | 8,069,416 | +0.69(+2.18%) |
May 28, 2024 | 31.61 | 32.17 | 31.56 | 31.69 | 9,281,535 | -0.04(-0.13%) |
May 24, 2024 | 32.03 | 32.21 | 31.59 | 31.73 | 9,699,367 | -0.63(-1.95%) |
May 23, 2024 | 31.09 | 32.58 | 31.08 | 32.36 | 13,672,432 | +0.74(+2.34%) |
May 22, 2024 | 31.46 | 32.00 | 31.33 | 31.62 | 5,236,275 | +0.29(+0.93%) |
May 21, 2024 | 31.69 | 31.72 | 31.29 | 31.33 | 3,782,314 | -0.20(-0.63%) |
May 20, 2024 | 31.61 | 31.68 | 31.26 | 31.53 | 5,012,747 | -0.10(-0.32%) |
May 17, 2024 | 31.74 | 32.01 | 31.61 | 31.63 | 7,890,102 | -0.13(-0.41%) |
May 16, 2024 | 31.53 | 31.76 | 31.24 | 31.76 | 6,502,169 | +0.27(+0.86%) |
May 15, 2024 | 32.23 | 32.35 | 31.43 | 31.49 | 6,649,844 | -1.19(-3.64%) |
May 14, 2024 | 33.11 | 33.21 | 32.59 | 32.68 | 5,746,195 | -0.45(-1.36%) |
May 13, 2024 | 32.81 | 33.34 | 32.79 | 33.13 | 3,153,193 | +0.02(+0.06%) |
May 10, 2024 | 32.94 | 33.36 | 32.78 | 33.11 | 5,630,986 | -0.11(-0.33%) |
May 09, 2024 | 33.78 | 33.91 | 33.22 | 33.22 | 6,744,251 | -0.53(-1.57%) |
May 08, 2024 | 34.13 | 34.16 | 33.66 | 33.75 | 5,543,274 | +0.02(+0.06%) |
May 07, 2024 | 33.68 | 33.89 | 33.47 | 33.73 | 7,415,673 | -0.10(-0.30%) |
May 06, 2024 | 34.44 | 34.52 | 33.83 | 33.83 | 7,078,103 | -1.06(-3.04%) |
May 03, 2024 | 34.93 | 35.50 | 34.65 | 34.89 | 8,911,911 | -1.37(-3.78%) |
May 02, 2024 | 36.42 | 37.46 | 36.05 | 36.26 | 6,719,913 | -0.95(-2.55%) |
May 01, 2024 | 37.01 | 37.33 | 35.51 | 37.21 | 8,584,790 | +0.36(+0.98%) |
Apr 30, 2024 | 35.49 | 36.85 | 35.27 | 36.85 | 5,764,526 | +1.68(+4.78%) |
Apr 29, 2024 | 35.15 | 35.74 | 35.01 | 35.17 | 5,230,551 | -0.33(-0.93%) |
Apr 26, 2024 | 35.92 | 36.07 | 35.17 | 35.50 | 5,972,332 | -1.02(-2.79%) |
Apr 25, 2024 | 37.46 | 37.82 | 36.37 | 36.52 | 9,047,108 | +0.48(+1.33%) |
Apr 24, 2024 | 35.81 | 36.56 | 35.65 | 36.04 | 7,394,801 | +0.05(+0.14%) |
Apr 23, 2024 | 36.86 | 36.98 | 35.90 | 35.99 | 6,559,671 | -1.35(-3.62%) |
Apr 22, 2024 | 37.72 | 38.30 | 36.68 | 37.34 | 7,181,721 | -0.99(-2.58%) |
Apr 19, 2024 | 37.38 | 38.63 | 37.15 | 38.33 | 12,103,754 | +1.00(+2.68%) |
Apr 18, 2024 | 36.79 | 37.54 | 36.32 | 37.33 | 8,418,227 | +0.26(+0.70%) |
Apr 17, 2024 | 35.86 | 37.36 | 35.82 | 37.07 | 10,977,604 | +0.69(+1.90%) |
Apr 16, 2024 | 36.08 | 36.66 | 35.75 | 36.38 | 11,057,462 | +0.24(+0.66%) |
Apr 15, 2024 | 33.97 | 36.34 | 33.94 | 36.14 | 13,739,065 | +1.28(+3.67%) |
Apr 12, 2024 | 34.16 | 35.16 | 33.88 | 34.86 | 10,663,105 | +1.43(+4.28%) |
Apr 11, 2024 | 33.91 | 34.61 | 33.15 | 33.43 | 8,403,048 | -0.70(-2.05%) |
Apr 10, 2024 | 34.28 | 34.54 | 33.77 | 34.13 | 16,724,960 | +27.49(+414.01%) |
Apr 09, 2024 | 6.580 | 6.820 | 6.570 | 6.640 | 32,972,124 | -0.01(-0.15%) |
Apr 08, 2024 | 6.640 | 6.680 | 6.590 | 6.650 | 19,011,520 | +0.00(+0.00%) |
Apr 05, 2024 | 6.820 | 6.830 | 6.570 | 6.650 | 40,955,204 | -0.22(-3.20%) |
Apr 04, 2024 | 6.470 | 6.880 | 6.450 | 6.870 | 35,818,300 | +0.25(+3.78%) |
Apr 03, 2024 | 6.690 | 6.690 | 6.550 | 6.620 | 19,541,336 | -0.01(-0.15%) |
Apr 02, 2024 | 6.660 | 6.720 | 6.621 | 6.630 | 15,840,397 | +0.12(+1.84%) |
Apr 01, 2024 | 6.440 | 6.550 | 6.420 | 6.510 | 14,491,871 | +0.05(+0.77%) |
Mar 28, 2024 | 6.470 | 6.420 | 6.410 | 6.460 | 13,903,337 | +0.01(+0.16%) |
Mar 27, 2024 | 6.510 | 6.600 | 6.450 | 6.450 | 19,760,144 | -0.17(-2.57%) |
Mar 26, 2024 | 6.520 | 6.630 | 6.510 | 6.620 | 9,459,689 | +0.05(+0.76%) |
Mar 25, 2024 | 6.570 | 6.580 | 6.530 | 6.570 | 10,749,031 | +0.06(+0.92%) |
Mar 22, 2024 | 6.480 | 6.530 | 6.460 | 6.510 | 17,351,936 | +0.04(+0.62%) |
Mar 21, 2024 | 6.440 | 6.490 | 6.400 | 6.470 | 17,599,864 | -0.07(-1.07%) |
Mar 20, 2024 | 6.730 | 6.740 | 6.520 | 6.540 | 26,704,318 | -0.29(-4.25%) |
Mar 19, 2024 | 6.980 | 7.030 | 6.830 | 6.830 | 21,020,916 | -0.13(-1.87%) |
Mar 18, 2024 | 6.910 | 6.970 | 6.840 | 6.960 | 17,614,156 | -0.11(-1.56%) |
Mar 15, 2024 | 7.080 | 7.140 | 7.000 | 7.070 | 24,871,028 | +0.14(+2.02%) |
Mar 14, 2024 | 6.850 | 7.050 | 6.840 | 6.930 | 31,890,842 | +0.05(+0.73%) |
Mar 13, 2024 | 6.830 | 6.930 | 6.820 | 6.880 | 14,131,897 | +0.05(+0.73%) |
Mar 12, 2024 | 6.980 | 7.090 | 6.810 | 6.830 | 31,170,504 | -0.24(-3.39%) |
Mar 11, 2024 | 7.100 | 7.180 | 7.040 | 7.070 | 23,669,544 | +0.03(+0.43%) |
Mar 08, 2024 | 6.890 | 7.070 | 6.780 | 7.040 | 40,580,468 | +0.12(+1.73%) |
Mar 07, 2024 | 6.980 | 7.030 | 6.870 | 6.920 | 21,070,998 | -0.19(-2.67%) |
Mar 06, 2024 | 7.080 | 7.180 | 7.020 | 7.110 | 31,821,534 | -0.12(-1.66%) |
Mar 05, 2024 | 7.100 | 7.320 | 7.080 | 7.230 | 27,219,816 | +0.22(+3.14%) |
Mar 04, 2024 | 7.015 | 7.020 | 6.930 | 7.010 | 17,447,216 | +0.03(+0.43%) |
Mar 01, 2024 | 7.140 | 7.165 | 6.962 | 6.980 | 27,938,052 | -0.20(-2.79%) |
Feb 29, 2024 | 7.170 | 7.300 | 7.110 | 7.180 | 23,033,966 | -0.07(-0.97%) |
Feb 28, 2024 | 7.290 | 7.310 | 7.220 | 7.250 | 15,118,497 | +0.03(+0.42%) |
Feb 27, 2024 | 7.230 | 7.310 | 7.200 | 7.220 | 14,573,715 | -0.04(-0.55%) |
Feb 26, 2024 | 7.160 | 7.260 | 7.135 | 7.260 | 16,746,555 | +0.09(+1.26%) |
Feb 23, 2024 | 7.110 | 7.200 | 7.070 | 7.170 | 25,183,024 | -0.01(-0.14%) |
Feb 22, 2024 | 7.350 | 7.390 | 7.130 | 7.180 | 36,473,364 | -0.46(-6.02%) |
Feb 21, 2024 | 7.730 | 7.815 | 7.640 | 7.640 | 27,263,772 | -0.02(-0.26%) |
Feb 20, 2024 | 7.620 | 7.770 | 7.590 | 7.660 | 27,053,464 | +0.12(+1.59%) |
Feb 16, 2024 | 7.430 | 7.565 | 7.380 | 7.540 | 32,530,368 | +0.12(+1.62%) |
Feb 15, 2024 | 7.540 | 7.570 | 7.410 | 7.420 | 25,503,672 | -0.13(-1.72%) |
Feb 14, 2024 | 7.650 | 7.760 | 7.540 | 7.550 | 35,353,480 | -0.22(-2.83%) |
Feb 13, 2024 | 7.750 | 7.920 | 7.690 | 7.770 | 37,268,548 | +0.31(+4.16%) |
Feb 12, 2024 | 7.450 | 7.490 | 7.340 | 7.460 | 16,505,744 | +0.02(+0.27%) |
Feb 09, 2024 | 7.540 | 7.570 | 7.420 | 7.440 | 22,099,524 | -0.13(-1.72%) |
Feb 08, 2024 | 7.580 | 7.620 | 7.550 | 7.570 | 16,227,274 | -0.01(-0.13%) |
Feb 07, 2024 | 7.650 | 7.700 | 7.550 | 7.580 | 29,356,236 | -0.18(-2.32%) |
Feb 06, 2024 | 7.780 | 7.850 | 7.740 | 7.760 | 21,830,682 | -0.05(-0.64%) |
Feb 05, 2024 | 7.770 | 7.930 | 7.740 | 7.810 | 26,363,388 | +0.08(+1.03%) |
Feb 02, 2024 | 7.970 | 7.980 | 7.650 | 7.730 | 40,223,880 | -0.25(-3.13%) |
Feb 01, 2024 | 8.220 | 8.260 | 7.980 | 7.980 | 38,122,468 | -0.30(-3.62%) |
Jan 31, 2024 | 8.020 | 8.290 | 7.990 | 8.280 | 40,783,816 | +0.38(+4.81%) |
Jan 30, 2024 | 7.910 | 7.940 | 7.860 | 7.900 | 18,016,342 | +0.01(+0.13%) |
Jan 29, 2024 | 8.050 | 8.090 | 7.870 | 7.890 | 22,653,136 | -0.18(-2.23%) |
Jan 26, 2024 | 8.060 | 8.110 | 7.980 | 8.070 | 23,799,378 | +0.04(+0.50%) |
Jan 25, 2024 | 8.040 | 8.165 | 8.010 | 8.030 | 28,137,728 | -0.12(-1.47%) |
Jan 24, 2024 | 8.030 | 8.170 | 7.980 | 8.150 | 30,412,240 | -0.02(-0.24%) |
Jan 23, 2024 | 8.220 | 8.280 | 8.160 | 8.170 | 17,736,708 | -0.07(-0.85%) |
Jan 22, 2024 | 8.210 | 8.280 | 8.150 | 8.240 | 21,462,940 | -0.06(-0.72%) |
Jan 19, 2024 | 8.540 | 8.590 | 8.276 | 8.300 | 36,026,320 | -0.30(-3.49%) |
Jan 18, 2024 | 8.740 | 8.840 | 8.578 | 8.600 | 35,572,736 | -0.22(-2.49%) |
Jan 17, 2024 | 8.860 | 8.960 | 8.800 | 8.820 | 29,336,096 | +0.13(+1.50%) |
Jan 16, 2024 | 8.660 | 8.780 | 8.590 | 8.690 | 37,954,400 | +0.11(+1.28%) |
Jan 12, 2024 | 8.520 | 8.660 | 8.470 | 8.580 | 29,737,788 | -0.01(-0.12%) |
Jan 11, 2024 | 8.520 | 8.810 | 8.490 | 8.590 | 39,885,240 | +0.03(+0.35%) |
Jan 10, 2024 | 8.700 | 8.718 | 8.520 | 8.560 | 27,799,502 | -0.15(-1.72%) |
Jan 09, 2024 | 8.810 | 8.850 | 8.650 | 8.710 | 26,048,832 | +0.05(+0.58%) |
Jan 08, 2024 | 9.030 | 9.030 | 8.650 | 8.660 | 27,109,324 | -0.38(-4.20%) |
Jan 05, 2024 | 9.080 | 9.139 | 8.900 | 9.040 | 39,162,888 | -0.04(-0.44%) |
Jan 04, 2024 | 9.020 | 9.090 | 8.860 | 9.080 | 30,449,222 | +0.09(+1.00%) |
Jan 03, 2024 | 8.890 | 9.010 | 8.840 | 8.990 | 35,953,176 | +0.22(+2.51%) |
Jan 02, 2024 | 8.790 | 8.880 | 8.700 | 8.770 | 30,672,038 | +0.17(+1.98%) |
Dec 29, 2023 | 8.550 | 8.720 | 8.520 | 8.600 | 32,796,712 | +0.08(+0.94%) |
Dec 28, 2023 | 8.520 | 8.550 | 8.480 | 8.520 | 21,895,910 | +0.00(+0.00%) |
Dec 27, 2023 | 8.580 | 8.605 | 8.510 | 8.520 | 27,013,540 | -0.05(-0.58%) |
Dec 26, 2023 | 8.650 | 8.660 | 8.515 | 8.570 | 15,067,814 | -0.10(-1.15%) |
Dec 22, 2023 | 8.660 | 8.780 | 8.570 | 8.670 | 37,464,328 | -0.04(-0.46%) |
Dec 21, 2023 | 8.810 | 8.940 | 8.700 | 8.710 | 48,330,056 | -0.26(-2.90%) |
Dec 20, 2023 | 8.660 | 8.980 | 8.541 | 8.970 | 42,411,872 | +0.37(+4.32%) |
Dec 19, 2023 | 8.726 | 8.726 | 8.588 | 8.598 | 15,846,903 | -0.15(-1.68%) |
Dec 18, 2023 | 8.814 | 8.814 | 8.696 | 8.745 | 15,672,570 | -0.14(-1.54%) |
Dec 15, 2023 | 8.892 | 8.951 | 8.823 | 8.882 | 28,131,750 | +0.04(+0.44%) |
Dec 14, 2023 | 8.814 | 9.000 | 8.745 | 8.843 | 42,092,492 | -0.07(-0.77%) |
Dec 13, 2023 | 9.284 | 9.303 | 8.902 | 8.912 | 37,889,712 | -0.39(-4.21%) |
Dec 12, 2023 | 9.450 | 9.519 | 9.294 | 9.303 | 22,344,664 | -0.12(-1.25%) |
Dec 11, 2023 | 9.558 | 9.587 | 9.411 | 9.421 | 19,804,862 | -0.12(-1.23%) |
Dec 08, 2023 | 9.705 | 9.720 | 9.499 | 9.538 | 25,769,866 | -0.11(-1.12%) |
Dec 07, 2023 | 9.734 | 9.773 | 9.597 | 9.646 | 23,085,526 | -0.22(-2.18%) |
Dec 06, 2023 | 9.598 | 9.891 | 9.597 | 9.862 | 22,587,000 | +0.13(+1.31%) |
Dec 05, 2023 | 9.832 | 9.852 | 9.675 | 9.734 | 23,406,266 | +0.00(+0.00%) |
Dec 04, 2023 | 9.793 | 9.871 | 9.705 | 9.734 | 28,070,064 | +0.17(+1.74%) |
Dec 01, 2023 | 9.793 | 9.822 | 9.533 | 9.568 | 37,506,008 | -0.16(-1.61%) |
Nov 30, 2023 | 9.793 | 9.936 | 9.715 | 9.724 | 26,607,532 | -0.12(-1.19%) |
Nov 29, 2023 | 9.675 | 9.871 | 9.597 | 9.842 | 24,023,804 | +0.03(+0.30%) |
Nov 28, 2023 | 9.871 | 9.911 | 9.724 | 9.813 | 19,421,282 | -0.02(-0.20%) |
Nov 27, 2023 | 9.832 | 9.862 | 9.773 | 9.832 | 16,186,994 | +0.05(+0.50%) |
Nov 24, 2023 | 9.803 | 9.821 | 9.764 | 9.783 | 8,698,593 | +0.00(+0.00%) |
Nov 22, 2023 | 9.790 | 9.869 | 9.695 | 9.783 | 29,389,080 | -0.10(-0.99%) |
Nov 21, 2023 | 9.901 | 9.979 | 9.866 | 9.881 | 18,278,066 | +0.06(+0.60%) |
Nov 20, 2023 | 10.06 | 10.07 | 9.754 | 9.822 | 17,697,854 | -0.22(-2.15%) |
Nov 17, 2023 | 10.08 | 10.15 | 9.999 | 10.04 | 22,897,898 | -0.05(-0.49%) |
Nov 16, 2023 | 10.15 | 10.21 | 10.05 | 10.09 | 43,104,768 | -0.02(-0.19%) |
Nov 15, 2023 | 10.06 | 10.16 | 9.979 | 10.11 | 22,948,490 | -0.05(-0.48%) |
Nov 14, 2023 | 10.32 | 10.35 | 10.06 | 10.16 | 35,079,064 | -0.63(-5.81%) |
Nov 13, 2023 | 10.84 | 10.91 | 10.69 | 10.78 | 26,000,860 | +0.05(+0.46%) |
Nov 10, 2023 | 11.11 | 11.22 | 10.71 | 10.73 | 33,037,536 | -0.52(-4.61%) |
Nov 09, 2023 | 10.93 | 11.30 | 10.91 | 11.25 | 36,809,560 | +0.25(+2.32%) |
Nov 08, 2023 | 10.97 | 11.17 | 10.93 | 11.00 | 20,387,582 | -0.02(-0.18%) |
Nov 07, 2023 | 11.11 | 11.19 | 10.96 | 11.02 | 23,071,722 | -0.09(-0.79%) |
Nov 06, 2023 | 11.11 | 11.25 | 11.06 | 11.11 | 22,975,096 | -0.07(-0.61%) |
Nov 03, 2023 | 11.28 | 11.30 | 11.04 | 11.17 | 26,683,280 | -0.30(-2.65%) |
Nov 02, 2023 | 11.82 | 11.84 | 11.46 | 11.48 | 35,256,952 | -0.67(-5.48%) |
Nov 01, 2023 | 12.48 | 12.52 | 12.08 | 12.14 | 40,085,348 | -0.41(-3.28%) |
Oct 31, 2023 | 12.73 | 12.92 | 12.52 | 12.55 | 27,965,268 | -0.22(-1.69%) |
Oct 30, 2023 | 12.98 | 13.11 | 12.68 | 12.77 | 32,200,252 | -0.47(-3.55%) |
Oct 27, 2023 | 12.92 | 13.40 | 12.88 | 13.24 | 38,907,520 | +0.19(+1.43%) |
Oct 26, 2023 | 12.72 | 13.15 | 12.63 | 13.05 | 50,480,548 | +0.47(+3.74%) |
Oct 25, 2023 | 12.24 | 12.64 | 12.23 | 12.58 | 37,205,540 | +0.51(+4.22%) |
Oct 24, 2023 | 12.14 | 12.33 | 11.97 | 12.07 | 27,413,320 | -0.25(-2.06%) |
Oct 23, 2023 | 12.43 | 12.57 | 11.99 | 12.33 | 41,444,328 | +0.07(+0.56%) |
Oct 20, 2023 | 11.88 | 12.28 | 11.83 | 12.26 | 43,986,868 | +0.44(+3.73%) |
Oct 19, 2023 | 11.47 | 11.89 | 11.31 | 11.82 | 43,875,488 | +0.32(+2.81%) |
Oct 18, 2023 | 11.20 | 11.59 | 11.12 | 11.50 | 32,046,480 | +0.45(+4.08%) |
Oct 17, 2023 | 11.30 | 11.33 | 10.90 | 11.05 | 32,143,608 | -0.01(-0.09%) |
Oct 16, 2023 | 11.23 | 11.25 | 10.96 | 11.06 | 29,409,150 | -0.33(-2.92%) |
Oct 13, 2023 | 11.12 | 11.53 | 11.02 | 11.39 | 39,707,064 | +0.15(+1.31%) |
Oct 12, 2023 | 10.98 | 11.41 | 10.95 | 11.24 | 36,525,544 | +0.24(+2.14%) |
Oct 11, 2023 | 11.06 | 11.25 | 10.99 | 11.01 | 25,798,146 | -0.15(-1.32%) |
Oct 10, 2023 | 11.26 | 11.30 | 10.93 | 11.15 | 28,973,766 | -0.17(-1.47%) |
Oct 09, 2023 | 11.70 | 11.74 | 11.27 | 11.32 | 23,856,230 | -0.21(-1.78%) |
Oct 06, 2023 | 12.18 | 12.29 | 11.40 | 11.53 | 38,447,460 | -0.44(-3.68%) |
Oct 05, 2023 | 11.97 | 12.23 | 11.88 | 11.97 | 30,768,900 | +0.05(+0.41%) |
Oct 04, 2023 | 12.14 | 12.28 | 11.85 | 11.92 | 35,693,640 | -0.24(-2.01%) |
Oct 03, 2023 | 11.90 | 12.30 | 11.77 | 12.16 | 37,919,352 | +0.46(+3.93%) |
Oct 02, 2023 | 11.75 | 11.94 | 11.59 | 11.70 | 29,647,596 | +0.00(+0.00%) |
Sep 29, 2023 | 11.33 | 11.81 | 11.33 | 11.70 | 32,692,808 | +0.11(+0.93%) |
Sep 28, 2023 | 11.84 | 11.90 | 11.44 | 11.59 | 23,764,424 | -0.18(-1.50%) |
Sep 27, 2023 | 11.68 | 12.09 | 11.64 | 11.77 | 35,062,168 | -0.01(-0.08%) |
Sep 26, 2023 | 11.54 | 11.85 | 11.48 | 11.78 | 31,901,642 | +0.49(+4.34%) |
Sep 25, 2023 | 11.53 | 11.47 | 11.28 | 11.29 | 28,877,340 | -0.12(-1.03%) |
Sep 22, 2023 | 11.25 | 11.46 | 11.12 | 11.41 | 25,161,680 | +0.09(+0.78%) |
Sep 21, 2023 | 11.03 | 11.35 | 10.99 | 11.32 | 29,170,132 | +0.54(+5.00%) |
Sep 20, 2023 | 10.41 | 10.80 | 10.37 | 10.78 | 25,271,288 | +0.29(+2.74%) |
Sep 19, 2023 | 10.50 | 10.69 | 10.45 | 10.49 | 19,443,384 | +0.08(+0.74%) |
Sep 18, 2023 | 10.47 | 10.49 | 10.32 | 10.42 | 15,984,347 | -0.01(-0.09%) |
Sep 15, 2023 | 10.18 | 10.46 | 10.16 | 10.43 | 24,059,078 | +0.37(+3.64%) |
Sep 14, 2023 | 10.15 | 10.24 | 10.01 | 10.06 | 18,823,532 | -0.24(-2.34%) |
Sep 13, 2023 | 10.34 | 10.42 | 10.23 | 10.30 | 17,638,488 | -0.04(-0.37%) |
Sep 12, 2023 | 10.27 | 10.39 | 10.17 | 10.34 | 17,506,084 | +0.16(+1.61%) |
Sep 11, 2023 | 10.18 | 10.31 | 10.15 | 10.18 | 15,965,689 | -0.18(-1.77%) |
Sep 08, 2023 | 10.42 | 10.45 | 10.25 | 10.36 | 20,509,644 | -0.04(-0.37%) |
Sep 07, 2023 | 10.53 | 10.56 | 10.36 | 10.40 | 23,875,372 | +0.11(+1.03%) |
Sep 06, 2023 | 10.15 | 10.46 | 10.15 | 10.29 | 25,329,668 | +0.20(+2.01%) |
Sep 05, 2023 | 9.993 | 10.10 | 9.964 | 10.09 | 16,414,409 | +0.13(+1.26%) |
Sep 01, 2023 | 9.820 | 10.06 | 9.781 | 9.964 | 24,453,782 | -0.04(-0.38%) |
Aug 31, 2023 | 9.916 | 10.01 | 9.839 | 10.00 | 18,424,364 | +0.07(+0.68%) |
Aug 30, 2023 | 10.05 | 10.09 | 9.897 | 9.935 | 23,683,672 | -0.13(-1.34%) |
Aug 29, 2023 | 10.51 | 10.53 | 10.04 | 10.07 | 29,693,468 | -0.45(-4.30%) |
Aug 28, 2023 | 10.55 | 10.65 | 10.47 | 10.52 | 25,166,880 | -0.18(-1.71%) |
Aug 25, 2023 | 10.80 | 11.08 | 10.60 | 10.71 | 42,957,936 | -0.21(-1.94%) |
Aug 24, 2023 | 10.37 | 10.94 | 10.33 | 10.92 | 32,923,998 | +0.42(+4.04%) |
Aug 23, 2023 | 10.76 | 10.77 | 10.43 | 10.49 | 29,234,546 | -0.35(-3.20%) |
Aug 22, 2023 | 10.61 | 10.88 | 10.61 | 10.84 | 26,017,018 | +0.09(+0.81%) |
Aug 21, 2023 | 10.87 | 11.05 | 10.68 | 10.75 | 26,734,010 | -0.18(-1.67%) |
Aug 18, 2023 | 11.19 | 11.21 | 10.87 | 10.94 | 33,971,628 | -0.03(-0.26%) |
Aug 17, 2023 | 10.61 | 11.00 | 10.58 | 10.97 | 33,282,570 | +0.27(+2.52%) |
Aug 16, 2023 | 10.50 | 10.70 | 10.37 | 10.70 | 26,676,580 | +0.25(+2.40%) |
Aug 15, 2023 | 10.24 | 10.50 | 10.21 | 10.45 | 25,242,040 | +0.33(+3.24%) |
Aug 14, 2023 | 10.34 | 10.36 | 10.10 | 10.12 | 22,186,072 | -0.14(-1.41%) |
Aug 11, 2023 | 10.39 | 10.43 | 10.19 | 10.26 | 28,485,612 | +0.03(+0.28%) |
Aug 10, 2023 | 10.08 | 10.33 | 9.839 | 10.23 | 32,397,604 | +0.00(+0.00%) |
Aug 09, 2023 | 10.02 | 10.29 | 10.01 | 10.23 | 23,777,170 | +0.21(+2.12%) |
Aug 08, 2023 | 10.08 | 10.26 | 9.996 | 10.02 | 24,862,808 | +0.13(+1.27%) |
Aug 07, 2023 | 10.04 | 10.08 | 9.887 | 9.897 | 18,354,108 | -0.25(-2.47%) |
Aug 04, 2023 | 9.897 | 10.20 | 9.743 | 10.15 | 30,462,740 | +0.13(+1.35%) |
Aug 03, 2023 | 10.06 | 10.11 | 9.877 | 10.01 | 27,308,430 | +0.11(+1.07%) |
Aug 02, 2023 | 9.723 | 9.964 | 9.704 | 9.906 | 34,192,440 | +0.39(+4.05%) |
Aug 01, 2023 | 9.531 | 9.569 | 9.463 | 9.521 | 15,911,571 | +0.11(+1.13%) |
Jul 31, 2023 | 9.444 | 9.531 | 9.396 | 9.415 | 17,331,364 | -0.07(-0.71%) |
Jul 28, 2023 | 9.531 | 9.594 | 9.415 | 9.482 | 23,639,944 | -0.28(-2.86%) |
Jul 27, 2023 | 9.338 | 9.810 | 9.309 | 9.762 | 28,862,928 | +0.21(+2.22%) |
Jul 26, 2023 | 9.617 | 9.685 | 9.453 | 9.550 | 22,249,752 | -0.01(-0.10%) |
Jul 25, 2023 | 9.646 | 9.646 | 9.463 | 9.559 | 19,925,386 | -0.06(-0.60%) |
Jul 24, 2023 | 9.675 | 9.714 | 9.569 | 9.617 | 17,467,066 | -0.13(-1.29%) |
Jul 21, 2023 | 9.617 | 9.752 | 9.617 | 9.743 | 23,282,986 | +0.01(+0.10%) |
Jul 20, 2023 | 9.627 | 9.791 | 9.559 | 9.733 | 25,428,874 | +0.17(+1.81%) |
Jul 19, 2023 | 9.559 | 9.588 | 9.463 | 9.559 | 25,288,756 | -0.03(-0.30%) |
Jul 18, 2023 | 9.839 | 9.868 | 9.550 | 9.588 | 21,859,170 | -0.23(-2.36%) |
Jul 17, 2023 | 9.935 | 9.935 | 9.733 | 9.820 | 16,540,430 | -0.08(-0.78%) |
Jul 14, 2023 | 9.829 | 9.955 | 9.771 | 9.897 | 21,245,466 | +0.02(+0.20%) |
Jul 13, 2023 | 9.993 | 10.03 | 9.820 | 9.877 | 17,434,078 | -0.23(-2.29%) |
Jul 12, 2023 | 10.07 | 10.20 | 10.00 | 10.11 | 25,072,178 | -0.25(-2.42%) |
Jul 11, 2023 | 10.49 | 10.57 | 10.31 | 10.36 | 15,446,047 | -0.20(-1.92%) |
Jul 10, 2023 | 10.66 | 10.70 | 10.53 | 10.56 | 17,852,024 | -0.06(-0.54%) |
Jul 07, 2023 | 10.63 | 10.65 | 10.33 | 10.62 | 18,400,760 | +0.09(+0.82%) |
Jul 06, 2023 | 10.56 | 10.73 | 10.50 | 10.53 | 21,861,702 | +0.24(+2.34%) |
Jul 05, 2023 | 10.37 | 10.37 | 10.23 | 10.29 | 13,851,716 | +0.06(+0.56%) |