Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.88 | 16.14 | 15.75 | 15.86 | 2,036,542 | -0.14(-0.88%) |
Apr 29, 2024 | 15.90 | 16.02 | 15.80 | 16.00 | 971,980 | +0.27(+1.72%) |
Apr 26, 2024 | 15.39 | 15.77 | 15.30 | 15.73 | 1,724,157 | +0.39(+2.54%) |
Apr 25, 2024 | 15.21 | 15.42 | 15.02 | 15.34 | 1,979,337 | -0.11(-0.71%) |
Apr 24, 2024 | 15.33 | 15.62 | 15.18 | 15.45 | 1,243,684 | +0.03(+0.19%) |
Apr 23, 2024 | 15.20 | 15.64 | 15.20 | 15.42 | 1,170,909 | +0.31(+2.05%) |
Apr 22, 2024 | 14.97 | 15.20 | 14.82 | 15.11 | 1,152,952 | +0.28(+1.89%) |
Apr 19, 2024 | 14.80 | 15.04 | 14.72 | 14.83 | 1,082,939 | -0.04(-0.27%) |
Apr 18, 2024 | 14.97 | 15.12 | 14.81 | 14.87 | 1,018,039 | +0.01(+0.07%) |
Apr 17, 2024 | 15.28 | 15.39 | 14.84 | 14.86 | 1,214,112 | -0.27(-1.78%) |
Apr 16, 2024 | 15.10 | 15.30 | 14.78 | 15.13 | 2,098,998 | -0.11(-0.72%) |
Apr 15, 2024 | 15.84 | 15.91 | 15.11 | 15.24 | 1,501,312 | -0.39(-2.50%) |
Apr 12, 2024 | 15.88 | 15.91 | 15.30 | 15.63 | 1,813,631 | -0.37(-2.31%) |
Apr 11, 2024 | 15.93 | 16.15 | 15.75 | 16.00 | 1,935,561 | +0.14(+0.88%) |
Apr 10, 2024 | 15.76 | 15.93 | 15.51 | 15.86 | 1,697,166 | -0.54(-3.29%) |
Apr 09, 2024 | 16.40 | 16.51 | 16.28 | 16.40 | 1,305,987 | +0.03(+0.18%) |
Apr 08, 2024 | 16.45 | 16.50 | 16.16 | 16.37 | 1,066,637 | +0.12(+0.74%) |
Apr 05, 2024 | 16.25 | 16.43 | 16.14 | 16.25 | 1,253,606 | -0.09(-0.55%) |
Apr 04, 2024 | 16.69 | 16.76 | 16.23 | 16.34 | 1,442,344 | -0.03(-0.18%) |
Apr 03, 2024 | 16.08 | 16.41 | 16.06 | 16.37 | 1,207,830 | +0.18(+1.11%) |
Apr 02, 2024 | 16.11 | 16.27 | 15.86 | 16.19 | 1,300,929 | -0.25(-1.52%) |
Apr 01, 2024 | 16.78 | 16.79 | 16.41 | 16.44 | 997,579 | -0.35(-2.08%) |
Mar 28, 2024 | 16.72 | 16.85 | 16.84 | 16.79 | 1,601,708 | +0.04(+0.24%) |
Mar 27, 2024 | 16.51 | 16.78 | 16.50 | 16.75 | 1,906,792 | +0.46(+2.82%) |
Mar 26, 2024 | 16.42 | 16.52 | 16.23 | 16.29 | 1,223,501 | -0.06(-0.37%) |
Mar 25, 2024 | 16.18 | 16.53 | 16.14 | 16.35 | 1,112,585 | +0.41(+2.57%) |
Mar 22, 2024 | 16.29 | 16.39 | 15.94 | 15.94 | 761,578 | -0.38(-2.33%) |
Mar 21, 2024 | 16.28 | 16.39 | 16.15 | 16.32 | 940,538 | +0.17(+1.05%) |
Mar 20, 2024 | 15.59 | 16.32 | 15.47 | 16.15 | 1,328,012 | +0.48(+3.06%) |
Mar 19, 2024 | 15.65 | 16.03 | 15.64 | 15.67 | 1,405,547 | -0.12(-0.76%) |
Mar 18, 2024 | 15.83 | 15.90 | 15.69 | 15.79 | 1,174,224 | -0.08(-0.50%) |
Mar 15, 2024 | 15.88 | 16.19 | 15.79 | 15.87 | 2,543,293 | -0.20(-1.24%) |
Mar 14, 2024 | 16.17 | 16.19 | 15.82 | 16.07 | 2,109,472 | -0.13(-0.80%) |
Mar 13, 2024 | 16.23 | 16.57 | 16.19 | 16.20 | 2,769,285 | -0.10(-0.61%) |
Mar 12, 2024 | 15.99 | 16.32 | 15.90 | 16.30 | 4,203,563 | +0.24(+1.49%) |
Mar 11, 2024 | 15.78 | 16.16 | 15.61 | 16.06 | 2,122,159 | +0.07(+0.44%) |
Mar 08, 2024 | 16.27 | 16.41 | 15.83 | 15.99 | 2,366,367 | -0.12(-0.74%) |
Mar 07, 2024 | 15.50 | 16.12 | 15.41 | 16.11 | 3,034,891 | +0.71(+4.61%) |
Mar 06, 2024 | 15.57 | 15.59 | 15.21 | 15.40 | 2,589,221 | +0.06(+0.39%) |
Mar 05, 2024 | 15.20 | 15.58 | 15.17 | 15.34 | 2,437,954 | -0.02(-0.13%) |
Mar 04, 2024 | 14.79 | 15.38 | 14.79 | 15.36 | 1,961,480 | +0.58(+3.92%) |
Mar 01, 2024 | 14.44 | 15.03 | 14.24 | 14.78 | 2,883,774 | +0.41(+2.85%) |
Feb 29, 2024 | 14.18 | 14.68 | 14.15 | 14.37 | 3,366,384 | +0.35(+2.50%) |
Feb 28, 2024 | 14.19 | 14.34 | 13.93 | 14.02 | 2,952,156 | -0.36(-2.52%) |
Feb 27, 2024 | 14.65 | 14.67 | 14.26 | 14.38 | 1,970,231 | -0.07(-0.47%) |
Feb 26, 2024 | 14.12 | 14.60 | 14.11 | 14.45 | 2,812,490 | +0.22(+1.51%) |
Feb 23, 2024 | 14.62 | 14.67 | 13.94 | 14.24 | 3,489,381 | -0.19(-1.29%) |
Feb 22, 2024 | 13.35 | 14.55 | 13.35 | 14.42 | 9,392,432 | +2.25(+18.50%) |
Feb 21, 2024 | 12.05 | 12.29 | 12.04 | 12.17 | 3,443,054 | +0.00(+0.00%) |
Feb 20, 2024 | 12.32 | 12.41 | 12.01 | 12.17 | 7,095,797 | -0.37(-2.97%) |
Feb 16, 2024 | 12.58 | 12.79 | 12.41 | 12.54 | 2,437,370 | -0.30(-2.36%) |
Feb 15, 2024 | 12.68 | 12.98 | 12.63 | 12.85 | 1,636,927 | +0.36(+2.90%) |
Feb 14, 2024 | 12.65 | 12.72 | 12.36 | 12.48 | 1,472,159 | +0.00(+0.00%) |
Feb 13, 2024 | 12.45 | 12.66 | 12.25 | 12.48 | 2,015,783 | -0.54(-4.14%) |
Feb 12, 2024 | 12.64 | 13.19 | 12.64 | 13.02 | 1,190,141 | +0.45(+3.58%) |
Feb 09, 2024 | 12.58 | 12.61 | 12.31 | 12.57 | 1,029,915 | -0.01(-0.08%) |
Feb 08, 2024 | 12.48 | 12.70 | 12.44 | 12.58 | 1,711,817 | +0.13(+1.02%) |
Feb 07, 2024 | 12.47 | 12.59 | 12.26 | 12.45 | 1,329,737 | +0.02(+0.16%) |
Feb 06, 2024 | 12.46 | 12.77 | 12.41 | 12.43 | 1,367,621 | -0.03(-0.24%) |
Feb 05, 2024 | 12.51 | 12.58 | 12.26 | 12.46 | 1,008,349 | -0.30(-2.38%) |
Feb 02, 2024 | 12.77 | 12.94 | 12.57 | 12.77 | 1,444,236 | -0.25(-1.96%) |
Feb 01, 2024 | 12.83 | 13.07 | 12.62 | 13.02 | 1,375,810 | +0.27(+2.15%) |
Jan 31, 2024 | 13.22 | 13.45 | 12.73 | 12.75 | 1,746,471 | -0.49(-3.70%) |
Jan 30, 2024 | 13.51 | 13.55 | 13.24 | 13.24 | 1,373,716 | -0.40(-2.94%) |
Jan 29, 2024 | 13.40 | 13.71 | 13.25 | 13.64 | 1,501,500 | +0.21(+1.53%) |
Jan 26, 2024 | 13.53 | 13.65 | 13.36 | 13.43 | 1,000,306 | +0.08(+0.59%) |
Jan 25, 2024 | 13.63 | 13.74 | 13.26 | 13.35 | 5,306,398 | +0.09(+0.66%) |
Jan 24, 2024 | 13.50 | 13.50 | 13.06 | 13.27 | 1,930,605 | +0.13(+0.97%) |
Jan 23, 2024 | 13.38 | 13.42 | 13.01 | 13.14 | 1,139,849 | +0.01(+0.07%) |
Jan 22, 2024 | 13.30 | 13.47 | 13.12 | 13.13 | 1,744,891 | -0.01(-0.07%) |
Jan 19, 2024 | 12.89 | 13.22 | 12.64 | 13.14 | 2,004,692 | +0.32(+2.52%) |
Jan 18, 2024 | 13.02 | 13.07 | 12.66 | 12.82 | 1,941,334 | -0.02(-0.15%) |
Jan 17, 2024 | 13.00 | 13.21 | 12.59 | 12.84 | 1,965,068 | -0.51(-3.82%) |
Jan 16, 2024 | 13.73 | 13.79 | 13.33 | 13.34 | 2,368,047 | -0.56(-4.01%) |
Jan 12, 2024 | 14.13 | 14.26 | 13.79 | 13.90 | 2,330,586 | -0.01(-0.07%) |
Jan 11, 2024 | 13.72 | 13.92 | 13.51 | 13.91 | 1,887,187 | +0.07(+0.49%) |
Jan 10, 2024 | 13.52 | 13.84 | 13.49 | 13.84 | 1,601,389 | +0.26(+1.95%) |
Jan 09, 2024 | 13.58 | 13.71 | 13.52 | 13.58 | 1,485,114 | -0.28(-2.05%) |
Jan 08, 2024 | 13.38 | 13.98 | 13.38 | 13.86 | 1,994,628 | +0.40(+2.98%) |
Jan 05, 2024 | 13.04 | 13.67 | 12.99 | 13.46 | 1,042,354 | +0.25(+1.93%) |
Jan 04, 2024 | 13.29 | 13.34 | 13.12 | 13.21 | 1,784,978 | -0.02(-0.15%) |
Jan 03, 2024 | 13.55 | 13.58 | 13.20 | 13.23 | 2,451,015 | -0.61(-4.39%) |
Jan 02, 2024 | 13.54 | 14.05 | 13.49 | 13.83 | 2,684,015 | +0.17(+1.22%) |
Dec 29, 2023 | 13.98 | 13.98 | 13.63 | 13.67 | 1,767,963 | -0.36(-2.58%) |
Dec 28, 2023 | 13.84 | 14.09 | 13.84 | 14.03 | 1,185,458 | +0.05(+0.35%) |
Dec 27, 2023 | 14.01 | 14.18 | 13.93 | 13.98 | 1,573,485 | -0.03(-0.21%) |
Dec 26, 2023 | 13.70 | 14.12 | 13.63 | 14.01 | 2,545,632 | +0.33(+2.43%) |
Dec 22, 2023 | 13.79 | 13.93 | 13.55 | 13.68 | 1,747,312 | +0.00(+0.00%) |
Dec 21, 2023 | 13.77 | 13.86 | 13.47 | 13.68 | 3,239,945 | +0.21(+1.53%) |
Dec 20, 2023 | 13.79 | 14.09 | 13.46 | 13.47 | 3,802,246 | -0.31(-2.27%) |
Dec 19, 2023 | 13.61 | 14.06 | 13.53 | 13.79 | 4,209,372 | +0.37(+2.77%) |
Dec 18, 2023 | 13.70 | 13.70 | 13.36 | 13.41 | 3,281,307 | -0.25(-1.86%) |
Dec 15, 2023 | 13.74 | 13.80 | 13.34 | 13.67 | 8,554,858 | -0.07(-0.50%) |
Dec 14, 2023 | 13.17 | 13.87 | 13.17 | 13.74 | 5,237,942 | +0.94(+7.35%) |
Dec 13, 2023 | 12.15 | 12.99 | 11.88 | 12.80 | 4,770,966 | +0.69(+5.66%) |
Dec 12, 2023 | 12.25 | 12.25 | 12.00 | 12.11 | 5,739,751 | -0.16(-1.28%) |
Dec 11, 2023 | 12.35 | 12.51 | 12.23 | 12.27 | 5,016,280 | -0.18(-1.42%) |
Dec 08, 2023 | 12.14 | 12.59 | 12.09 | 12.44 | 3,631,231 | +0.26(+2.17%) |
Dec 07, 2023 | 12.50 | 12.53 | 12.16 | 12.18 | 3,404,416 | -0.27(-2.20%) |
Dec 06, 2023 | 12.75 | 12.85 | 12.42 | 12.45 | 1,948,148 | -0.08(-0.62%) |
Dec 05, 2023 | 12.54 | 12.61 | 12.37 | 12.53 | 1,814,988 | -0.14(-1.08%) |
Dec 04, 2023 | 12.65 | 12.82 | 12.53 | 12.67 | 1,601,667 | -0.04(-0.31%) |
Dec 01, 2023 | 11.89 | 12.71 | 11.73 | 12.71 | 2,238,454 | +0.73(+6.13%) |
Nov 30, 2023 | 12.09 | 12.16 | 11.91 | 11.97 | 3,925,696 | -0.06(-0.49%) |
Nov 29, 2023 | 12.17 | 12.30 | 11.98 | 12.03 | 4,772,862 | +0.03(+0.24%) |
Nov 28, 2023 | 11.81 | 12.06 | 11.60 | 12.00 | 3,521,922 | +0.20(+1.70%) |
Nov 27, 2023 | 11.76 | 11.85 | 11.53 | 11.80 | 2,413,555 | +0.04(+0.33%) |
Nov 24, 2023 | 11.78 | 11.84 | 11.60 | 11.76 | 533,041 | +0.01(+0.08%) |
Nov 22, 2023 | 12.12 | 12.19 | 11.73 | 11.76 | 2,953,662 | -0.14(-1.20%) |
Nov 21, 2023 | 12.01 | 12.01 | 11.78 | 11.90 | 4,601,498 | -0.27(-2.20%) |
Nov 20, 2023 | 12.00 | 12.21 | 11.77 | 12.17 | 2,075,020 | +0.16(+1.35%) |
Nov 17, 2023 | 11.84 | 12.08 | 11.82 | 12.00 | 3,438,997 | +0.26(+2.20%) |
Nov 16, 2023 | 11.84 | 11.89 | 11.67 | 11.75 | 3,756,761 | -0.14(-1.21%) |
Nov 15, 2023 | 11.69 | 12.03 | 11.69 | 11.89 | 3,871,328 | +0.25(+2.13%) |
Nov 14, 2023 | 11.09 | 11.74 | 11.08 | 11.64 | 3,776,654 | +0.93(+8.65%) |
Nov 13, 2023 | 10.74 | 10.88 | 10.57 | 10.71 | 1,574,988 | -0.20(-1.84%) |
Nov 10, 2023 | 10.99 | 11.06 | 10.80 | 10.91 | 2,129,944 | -0.02(-0.17%) |
Nov 09, 2023 | 11.40 | 11.40 | 10.81 | 10.93 | 2,291,947 | -0.40(-3.54%) |
Nov 08, 2023 | 11.36 | 11.42 | 11.22 | 11.33 | 1,832,419 | -0.04(-0.34%) |
Nov 07, 2023 | 11.31 | 11.42 | 11.15 | 11.37 | 2,055,600 | +0.02(+0.17%) |
Nov 06, 2023 | 11.58 | 11.72 | 11.27 | 11.35 | 5,804,127 | -0.11(-1.00%) |
Nov 03, 2023 | 10.51 | 11.51 | 10.51 | 11.47 | 7,086,998 | +1.18(+11.42%) |
Nov 02, 2023 | 9.767 | 10.37 | 9.685 | 10.29 | 5,087,211 | +0.93(+9.90%) |
Nov 01, 2023 | 9.357 | 9.443 | 9.146 | 9.366 | 2,785,432 | +0.04(+0.41%) |
Oct 31, 2023 | 9.404 | 9.490 | 9.079 | 9.328 | 6,619,963 | +0.02(+0.21%) |
Oct 30, 2023 | 9.318 | 9.529 | 8.974 | 9.309 | 4,662,281 | +0.11(+1.25%) |
Oct 27, 2023 | 9.595 | 9.595 | 9.146 | 9.194 | 2,563,263 | -0.25(-2.63%) |
Oct 26, 2023 | 9.290 | 9.471 | 9.175 | 9.443 | 3,533,503 | +0.21(+2.28%) |
Oct 25, 2023 | 9.318 | 9.395 | 9.051 | 9.232 | 2,556,527 | -0.20(-2.13%) |
Oct 24, 2023 | 9.070 | 9.581 | 9.070 | 9.433 | 5,270,410 | +0.43(+4.78%) |
Oct 23, 2023 | 8.601 | 9.199 | 8.601 | 9.003 | 3,273,320 | +0.32(+3.74%) |
Oct 20, 2023 | 8.812 | 8.936 | 8.659 | 8.678 | 1,931,134 | -0.15(-1.73%) |
Oct 19, 2023 | 8.793 | 9.060 | 8.759 | 8.831 | 2,141,293 | -0.06(-0.65%) |
Oct 18, 2023 | 9.156 | 9.194 | 8.840 | 8.888 | 2,241,255 | -0.37(-4.02%) |
Oct 17, 2023 | 8.716 | 9.357 | 8.716 | 9.261 | 3,407,230 | +0.44(+4.98%) |
Oct 16, 2023 | 8.458 | 8.946 | 8.353 | 8.821 | 2,471,335 | +0.58(+7.08%) |
Oct 13, 2023 | 8.573 | 8.582 | 8.191 | 8.238 | 2,542,816 | -0.22(-2.60%) |
Oct 12, 2023 | 8.410 | 8.468 | 8.148 | 8.458 | 2,646,472 | +0.04(+0.45%) |
Oct 11, 2023 | 8.582 | 8.659 | 8.377 | 8.420 | 3,424,426 | -0.07(-0.79%) |
Oct 10, 2023 | 8.315 | 8.563 | 8.205 | 8.487 | 2,526,909 | +0.26(+3.14%) |
Oct 09, 2023 | 7.837 | 8.238 | 7.837 | 8.229 | 4,954,575 | +0.24(+2.99%) |
Oct 06, 2023 | 8.076 | 8.191 | 7.818 | 7.990 | 5,008,457 | -0.19(-2.34%) |
Oct 05, 2023 | 8.668 | 8.702 | 8.171 | 8.181 | 6,593,039 | -0.63(-7.16%) |
Oct 04, 2023 | 8.831 | 8.907 | 8.616 | 8.812 | 2,435,663 | +0.06(+0.66%) |
Oct 03, 2023 | 9.108 | 9.175 | 8.668 | 8.754 | 6,844,611 | -0.43(-4.68%) |
Oct 02, 2023 | 9.557 | 9.634 | 9.161 | 9.184 | 6,945,238 | -0.47(-4.85%) |
Sep 29, 2023 | 9.739 | 9.844 | 9.615 | 9.653 | 3,546,109 | +0.11(+1.10%) |
Sep 28, 2023 | 9.404 | 9.595 | 9.323 | 9.548 | 6,841,370 | +0.15(+1.63%) |
Sep 27, 2023 | 9.653 | 9.758 | 9.385 | 9.395 | 3,753,386 | -0.21(-2.19%) |
Sep 26, 2023 | 9.710 | 9.806 | 9.529 | 9.605 | 3,666,100 | -0.25(-2.52%) |
Sep 25, 2023 | 9.710 | 9.920 | 9.834 | 9.853 | 4,059,204 | +0.11(+1.18%) |
Sep 22, 2023 | 9.806 | 9.901 | 9.701 | 9.739 | 3,438,901 | -0.01(-0.10%) |
Sep 21, 2023 | 9.978 | 10.08 | 9.701 | 9.748 | 8,812,757 | -0.37(-3.68%) |
Sep 20, 2023 | 10.22 | 10.28 | 10.10 | 10.12 | 3,031,250 | -0.02(-0.19%) |
Sep 19, 2023 | 9.949 | 10.18 | 9.882 | 10.14 | 3,073,472 | +0.15(+1.53%) |
Sep 18, 2023 | 10.31 | 10.31 | 9.940 | 9.987 | 2,776,138 | -0.34(-3.33%) |
Sep 15, 2023 | 10.33 | 10.37 | 10.08 | 10.33 | 5,469,250 | -0.07(-0.64%) |
Sep 14, 2023 | 10.12 | 10.40 | 10.11 | 10.40 | 3,435,646 | +0.43(+4.31%) |
Sep 13, 2023 | 10.15 | 10.28 | 9.930 | 9.968 | 2,692,244 | -0.24(-2.34%) |
Sep 12, 2023 | 10.34 | 10.47 | 10.20 | 10.21 | 2,945,937 | -0.19(-1.84%) |
Sep 11, 2023 | 10.62 | 10.66 | 10.29 | 10.40 | 3,149,483 | -0.08(-0.73%) |
Sep 08, 2023 | 10.18 | 10.61 | 10.13 | 10.47 | 4,703,552 | +0.21(+2.05%) |
Sep 07, 2023 | 10.38 | 10.43 | 9.940 | 10.26 | 5,217,669 | -0.24(-2.28%) |
Sep 06, 2023 | 10.57 | 10.63 | 10.46 | 10.50 | 3,186,774 | -0.08(-0.72%) |
Sep 05, 2023 | 10.79 | 10.89 | 10.37 | 10.58 | 4,384,646 | -0.32(-2.89%) |
Sep 01, 2023 | 10.96 | 11.08 | 10.80 | 10.90 | 2,150,936 | +0.05(+0.44%) |
Aug 31, 2023 | 11.11 | 11.18 | 10.84 | 10.85 | 2,870,175 | -0.27(-2.41%) |
Aug 30, 2023 | 11.12 | 11.19 | 11.05 | 11.12 | 2,239,536 | -0.01(-0.08%) |
Aug 29, 2023 | 10.98 | 11.16 | 10.86 | 11.12 | 1,601,588 | +0.13(+1.19%) |
Aug 28, 2023 | 10.95 | 11.08 | 10.92 | 10.99 | 1,900,278 | +0.17(+1.55%) |
Aug 25, 2023 | 10.85 | 11.03 | 10.82 | 10.83 | 2,337,324 | +0.04(+0.35%) |
Aug 24, 2023 | 10.77 | 10.93 | 10.72 | 10.79 | 5,121,169 | +0.04(+0.35%) |
Aug 23, 2023 | 10.50 | 10.77 | 10.46 | 10.75 | 4,347,218 | +0.37(+3.59%) |
Aug 22, 2023 | 10.46 | 10.59 | 10.27 | 10.38 | 2,353,495 | +0.15(+1.46%) |
Aug 21, 2023 | 10.34 | 10.44 | 10.17 | 10.23 | 2,257,759 | -0.08(-0.81%) |
Aug 18, 2023 | 10.16 | 10.44 | 10.12 | 10.31 | 3,796,023 | +0.07(+0.73%) |
Aug 17, 2023 | 10.46 | 10.56 | 10.24 | 10.24 | 2,915,610 | -0.22(-2.14%) |
Aug 16, 2023 | 10.25 | 10.67 | 10.13 | 10.46 | 3,759,637 | +0.17(+1.63%) |
Aug 15, 2023 | 10.29 | 10.49 | 10.27 | 10.30 | 3,005,182 | -0.18(-1.69%) |
Aug 14, 2023 | 10.68 | 10.76 | 10.35 | 10.47 | 2,978,824 | -0.36(-3.35%) |
Aug 11, 2023 | 10.95 | 11.16 | 10.74 | 10.84 | 2,981,490 | -0.24(-2.19%) |
Aug 10, 2023 | 11.26 | 11.30 | 11.02 | 11.08 | 3,041,866 | -0.10(-0.92%) |
Aug 09, 2023 | 10.79 | 11.29 | 10.58 | 11.18 | 4,900,647 | +0.37(+3.45%) |
Aug 08, 2023 | 11.09 | 11.10 | 10.73 | 10.81 | 3,938,903 | -0.49(-4.37%) |
Aug 07, 2023 | 11.41 | 11.46 | 10.78 | 11.30 | 4,673,400 | -0.01(-0.08%) |
Aug 04, 2023 | 10.98 | 11.67 | 10.75 | 11.31 | 9,817,151 | -2.21(-16.33%) |
Aug 03, 2023 | 13.46 | 13.56 | 12.98 | 13.52 | 2,687,296 | -0.22(-1.63%) |
Aug 02, 2023 | 14.15 | 14.20 | 13.68 | 13.74 | 2,408,697 | -0.64(-4.47%) |
Aug 01, 2023 | 14.42 | 14.45 | 14.09 | 14.39 | 1,338,766 | -0.02(-0.13%) |
Jul 31, 2023 | 14.27 | 14.41 | 14.18 | 14.40 | 1,178,993 | +0.21(+1.44%) |
Jul 28, 2023 | 13.97 | 14.21 | 13.96 | 14.20 | 1,156,035 | +0.42(+3.04%) |
Jul 27, 2023 | 14.31 | 14.33 | 13.72 | 13.78 | 968,378 | -0.47(-3.27%) |
Jul 26, 2023 | 14.00 | 14.37 | 13.99 | 14.25 | 1,763,991 | +0.27(+1.93%) |
Jul 25, 2023 | 14.21 | 14.22 | 13.89 | 13.98 | 2,600,366 | -0.29(-2.02%) |
Jul 24, 2023 | 14.21 | 14.36 | 13.99 | 14.26 | 2,663,634 | +0.06(+0.39%) |
Jul 21, 2023 | 15.02 | 15.05 | 14.18 | 14.21 | 4,541,459 | -0.74(-4.93%) |
Jul 20, 2023 | 15.14 | 15.14 | 14.89 | 14.94 | 2,289,249 | -0.22(-1.47%) |
Jul 19, 2023 | 15.22 | 15.32 | 15.08 | 15.17 | 2,155,109 | +0.07(+0.49%) |
Jul 18, 2023 | 14.97 | 15.21 | 14.88 | 15.09 | 835,508 | +0.19(+1.25%) |
Jul 17, 2023 | 15.04 | 15.14 | 14.86 | 14.91 | 1,547,416 | -0.23(-1.54%) |
Jul 14, 2023 | 15.03 | 15.15 | 14.76 | 15.14 | 1,325,262 | +0.03(+0.18%) |
Jul 13, 2023 | 15.05 | 15.23 | 15.02 | 15.11 | 1,960,317 | +0.10(+0.68%) |
Jul 12, 2023 | 15.18 | 15.20 | 14.97 | 15.01 | 932,501 | +0.17(+1.13%) |
Jul 11, 2023 | 14.66 | 14.87 | 14.60 | 14.84 | 767,790 | +0.26(+1.79%) |
Jul 10, 2023 | 14.32 | 14.64 | 14.32 | 14.58 | 1,257,716 | +0.15(+1.03%) |
Jul 07, 2023 | 14.25 | 14.66 | 14.25 | 14.43 | 1,258,840 | +0.08(+0.58%) |
Jul 06, 2023 | 14.29 | 14.40 | 14.10 | 14.35 | 1,107,430 | -0.19(-1.28%) |
Jul 05, 2023 | 14.65 | 14.73 | 14.51 | 14.53 | 1,240,343 | -0.23(-1.58%) |
Jul 03, 2023 | 14.64 | 14.96 | 14.64 | 14.77 | 1,821,038 | +0.12(+0.83%) |
Jun 30, 2023 | 14.73 | 14.78 | 14.44 | 14.65 | 1,877,112 | +0.07(+0.45%) |
Jun 29, 2023 | 14.28 | 14.68 | 14.27 | 14.58 | 1,452,452 | +0.29(+2.02%) |
Jun 28, 2023 | 14.02 | 14.30 | 13.92 | 14.29 | 760,278 | +0.21(+1.46%) |
Jun 27, 2023 | 13.84 | 14.23 | 13.68 | 14.09 | 849,663 | +0.32(+2.30%) |
Jun 26, 2023 | 13.21 | 13.83 | 13.19 | 13.77 | 1,143,611 | +0.51(+3.86%) |
Jun 23, 2023 | 13.39 | 13.53 | 13.24 | 13.26 | 5,109,941 | -0.39(-2.87%) |
Jun 22, 2023 | 14.05 | 14.05 | 13.57 | 13.65 | 1,301,381 | -0.41(-2.92%) |
Jun 21, 2023 | 14.20 | 14.29 | 13.96 | 14.06 | 1,383,104 | -0.28(-1.95%) |
Jun 20, 2023 | 14.56 | 14.64 | 14.29 | 14.34 | 2,197,884 | -0.35(-2.41%) |
Jun 16, 2023 | 14.64 | 14.70 | 14.46 | 14.69 | 3,021,676 | +0.12(+0.83%) |
Jun 15, 2023 | 14.37 | 14.58 | 14.11 | 14.57 | 1,401,913 | +0.18(+1.23%) |
Jun 14, 2023 | 14.30 | 14.46 | 14.23 | 14.39 | 2,089,504 | +0.19(+1.31%) |
Jun 13, 2023 | 14.05 | 14.46 | 14.05 | 14.21 | 3,816,727 | +0.18(+1.26%) |
Jun 12, 2023 | 14.12 | 14.30 | 14.02 | 14.03 | 2,319,029 | -0.08(-0.59%) |
Jun 09, 2023 | 14.16 | 14.17 | 14.04 | 14.12 | 2,001,372 | -0.05(-0.33%) |
Jun 08, 2023 | 14.09 | 14.24 | 13.86 | 14.16 | 1,800,201 | +0.02(+0.13%) |
Jun 07, 2023 | 13.87 | 14.18 | 13.81 | 14.14 | 2,193,954 | +0.45(+3.27%) |
Jun 06, 2023 | 13.62 | 13.80 | 13.58 | 13.70 | 2,427,881 | +0.14(+1.03%) |
Jun 05, 2023 | 13.54 | 13.69 | 13.44 | 13.56 | 1,083,136 | -0.23(-1.69%) |
Jun 02, 2023 | 13.41 | 13.82 | 13.20 | 13.79 | 1,452,732 | +0.68(+5.19%) |
Jun 01, 2023 | 13.03 | 13.16 | 12.88 | 13.11 | 2,168,863 | +0.05(+0.36%) |
May 31, 2023 | 13.06 | 13.20 | 12.86 | 13.06 | 3,318,139 | -0.12(-0.90%) |
May 30, 2023 | 13.17 | 13.26 | 12.99 | 13.18 | 1,087,005 | +0.11(+0.84%) |
May 26, 2023 | 12.81 | 13.12 | 12.75 | 13.07 | 2,142,131 | +0.22(+1.70%) |
May 25, 2023 | 12.71 | 12.95 | 12.65 | 12.85 | 3,271,747 | +0.07(+0.57%) |
May 24, 2023 | 13.11 | 13.14 | 12.73 | 12.78 | 2,066,019 | -0.45(-3.38%) |
May 23, 2023 | 13.27 | 13.49 | 13.20 | 13.23 | 3,018,517 | -0.06(-0.48%) |
May 22, 2023 | 13.45 | 13.45 | 13.18 | 13.29 | 1,876,909 | -0.14(-1.02%) |
May 19, 2023 | 13.54 | 13.63 | 13.29 | 13.43 | 2,954,595 | +0.07(+0.55%) |
May 18, 2023 | 13.12 | 13.52 | 13.09 | 13.35 | 1,698,756 | +0.12(+0.90%) |
May 17, 2023 | 12.85 | 13.35 | 12.79 | 13.24 | 1,660,603 | +0.47(+3.64%) |
May 16, 2023 | 13.02 | 13.17 | 12.77 | 12.77 | 1,103,362 | -0.38(-2.91%) |
May 15, 2023 | 13.00 | 13.19 | 12.88 | 13.15 | 1,076,128 | +0.21(+1.62%) |
May 12, 2023 | 13.09 | 13.25 | 12.83 | 12.94 | 4,176,407 | -0.11(-0.84%) |
May 11, 2023 | 13.24 | 13.25 | 13.02 | 13.05 | 3,528,939 | -0.36(-2.72%) |
May 10, 2023 | 13.70 | 13.76 | 13.27 | 13.42 | 2,704,564 | -0.04(-0.27%) |
May 09, 2023 | 13.29 | 13.48 | 13.05 | 13.45 | 3,527,268 | -0.01(-0.07%) |
May 08, 2023 | 13.67 | 13.72 | 13.40 | 13.46 | 2,055,743 | -0.16(-1.14%) |
May 05, 2023 | 13.97 | 14.00 | 13.47 | 13.62 | 4,888,339 | -0.11(-0.80%) |
May 04, 2023 | 14.23 | 14.37 | 13.21 | 13.73 | 5,392,004 | -1.12(-7.56%) |
May 03, 2023 | 15.27 | 15.32 | 14.82 | 14.85 | 2,212,402 | -0.25(-1.63%) |
May 02, 2023 | 15.19 | 15.24 | 14.84 | 15.10 | 2,939,125 | -0.24(-1.55%) |