Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.070 | 8.120 | 7.350 | 7.360 | 83,356,272 | -0.79(-9.69%) |
Apr 29, 2024 | 8.180 | 8.295 | 8.110 | 8.150 | 17,646,116 | +0.04(+0.49%) |
Apr 26, 2024 | 8.190 | 8.200 | 8.060 | 8.110 | 19,754,390 | -0.18(-2.17%) |
Apr 25, 2024 | 8.280 | 8.340 | 8.115 | 8.290 | 24,673,402 | -0.09(-1.07%) |
Apr 24, 2024 | 8.350 | 8.400 | 8.260 | 8.380 | 20,313,712 | -0.06(-0.71%) |
Apr 23, 2024 | 8.320 | 8.630 | 8.270 | 8.440 | 25,136,728 | -0.03(-0.35%) |
Apr 22, 2024 | 8.440 | 8.490 | 8.305 | 8.470 | 16,314,366 | +0.07(+0.83%) |
Apr 19, 2024 | 8.330 | 8.500 | 8.290 | 8.400 | 26,352,808 | +0.09(+1.08%) |
Apr 18, 2024 | 8.250 | 8.390 | 8.190 | 8.310 | 22,102,388 | +0.08(+0.97%) |
Apr 17, 2024 | 8.230 | 8.350 | 8.172 | 8.230 | 19,757,872 | +0.09(+1.11%) |
Apr 16, 2024 | 8.330 | 8.340 | 8.058 | 8.140 | 33,897,868 | -0.22(-2.63%) |
Apr 15, 2024 | 8.380 | 8.520 | 8.350 | 8.360 | 27,256,632 | +0.02(+0.24%) |
Apr 12, 2024 | 8.430 | 8.500 | 8.320 | 8.340 | 23,431,158 | -0.20(-2.34%) |
Apr 11, 2024 | 8.370 | 8.580 | 8.210 | 8.540 | 36,371,476 | +0.22(+2.64%) |
Apr 10, 2024 | 8.480 | 8.520 | 8.220 | 8.320 | 36,502,260 | -0.37(-4.26%) |
Apr 09, 2024 | 8.520 | 8.840 | 8.505 | 8.690 | 26,277,580 | +0.17(+2.00%) |
Apr 08, 2024 | 8.310 | 8.570 | 8.270 | 8.520 | 29,676,028 | +0.20(+2.40%) |
Apr 05, 2024 | 8.400 | 8.480 | 8.160 | 8.320 | 35,236,572 | -0.12(-1.42%) |
Apr 04, 2024 | 8.725 | 8.850 | 8.425 | 8.440 | 28,768,264 | -0.29(-3.32%) |
Apr 03, 2024 | 8.520 | 8.780 | 8.410 | 8.730 | 31,385,740 | +0.25(+2.95%) |
Apr 02, 2024 | 8.580 | 8.675 | 8.370 | 8.480 | 24,725,904 | -0.31(-3.53%) |
Apr 01, 2024 | 8.800 | 8.800 | 8.600 | 8.790 | 23,073,908 | +0.06(+0.69%) |
Mar 28, 2024 | 8.660 | 8.770 | 8.730 | 8.730 | 17,557,520 | +0.09(+1.04%) |
Mar 27, 2024 | 8.430 | 8.660 | 8.430 | 8.640 | 27,783,192 | +0.26(+3.10%) |
Mar 26, 2024 | 8.510 | 8.530 | 8.270 | 8.380 | 26,987,148 | -0.08(-0.95%) |
Mar 25, 2024 | 8.500 | 8.520 | 8.350 | 8.460 | 28,102,154 | +0.02(+0.24%) |
Mar 22, 2024 | 8.720 | 8.770 | 8.440 | 8.440 | 28,546,216 | -0.28(-3.21%) |
Mar 21, 2024 | 8.910 | 9.050 | 8.710 | 8.720 | 46,853,392 | -0.02(-0.23%) |
Mar 20, 2024 | 8.440 | 8.800 | 8.410 | 8.740 | 23,334,658 | +0.24(+2.82%) |
Mar 19, 2024 | 8.440 | 8.530 | 8.400 | 8.500 | 18,362,152 | +0.02(+0.24%) |
Mar 18, 2024 | 8.600 | 8.600 | 8.390 | 8.480 | 29,615,768 | -0.06(-0.70%) |
Mar 15, 2024 | 8.530 | 8.665 | 8.510 | 8.540 | 50,377,884 | +0.01(+0.12%) |
Mar 14, 2024 | 8.800 | 8.845 | 8.410 | 8.530 | 26,468,508 | -0.32(-3.62%) |
Mar 13, 2024 | 8.890 | 9.040 | 8.820 | 8.850 | 20,396,188 | -0.01(-0.11%) |
Mar 12, 2024 | 9.170 | 9.275 | 8.820 | 8.860 | 26,337,136 | -0.21(-2.32%) |
Mar 11, 2024 | 8.760 | 9.250 | 8.700 | 9.070 | 36,075,336 | +0.34(+3.89%) |
Mar 08, 2024 | 8.770 | 8.830 | 8.650 | 8.730 | 19,626,492 | -0.01(-0.11%) |
Mar 07, 2024 | 8.460 | 8.770 | 8.450 | 8.740 | 33,237,532 | +0.33(+3.92%) |
Mar 06, 2024 | 8.220 | 8.455 | 8.170 | 8.410 | 33,212,120 | +0.27(+3.32%) |
Mar 05, 2024 | 8.060 | 8.310 | 8.020 | 8.140 | 33,721,456 | +0.03(+0.37%) |
Mar 04, 2024 | 8.600 | 8.620 | 8.100 | 8.110 | 52,308,560 | -0.56(-6.46%) |
Mar 01, 2024 | 8.800 | 8.835 | 8.625 | 8.670 | 28,596,256 | -0.12(-1.37%) |
Feb 29, 2024 | 8.820 | 8.980 | 8.670 | 8.790 | 40,294,856 | +0.08(+0.92%) |
Feb 28, 2024 | 8.550 | 8.730 | 8.470 | 8.710 | 29,760,936 | +0.01(+0.11%) |
Feb 27, 2024 | 8.590 | 8.750 | 8.450 | 8.700 | 31,736,164 | +0.15(+1.75%) |
Feb 26, 2024 | 8.780 | 8.855 | 8.430 | 8.550 | 35,364,144 | -0.06(-0.70%) |
Feb 23, 2024 | 8.650 | 8.750 | 8.250 | 8.610 | 98,207,056 | -0.95(-9.94%) |
Feb 22, 2024 | 9.660 | 9.670 | 9.510 | 9.560 | 31,525,476 | -0.01(-0.10%) |
Feb 21, 2024 | 9.925 | 9.950 | 9.530 | 9.570 | 25,978,800 | -0.32(-3.24%) |
Feb 20, 2024 | 9.760 | 10.05 | 9.715 | 9.890 | 24,247,244 | +0.06(+0.61%) |
Feb 16, 2024 | 10.02 | 10.12 | 9.805 | 9.830 | 19,863,432 | -0.31(-3.06%) |
Feb 15, 2024 | 9.730 | 10.15 | 9.720 | 10.14 | 26,443,804 | +0.41(+4.21%) |
Feb 14, 2024 | 9.680 | 9.789 | 9.555 | 9.730 | 27,898,884 | +0.19(+1.99%) |
Feb 13, 2024 | 9.680 | 9.740 | 9.430 | 9.540 | 24,017,820 | -0.42(-4.22%) |
Feb 12, 2024 | 9.590 | 10.03 | 9.560 | 9.960 | 23,488,296 | +0.32(+3.32%) |
Feb 09, 2024 | 9.830 | 9.890 | 9.570 | 9.640 | 22,852,540 | -0.19(-1.93%) |
Feb 08, 2024 | 9.870 | 9.970 | 9.650 | 9.830 | 19,662,312 | +0.08(+0.82%) |
Feb 07, 2024 | 10.35 | 10.35 | 9.630 | 9.750 | 33,486,288 | -0.32(-3.18%) |
Feb 06, 2024 | 10.06 | 10.25 | 10.01 | 10.07 | 14,269,647 | +0.00(+0.00%) |
Feb 05, 2024 | 10.13 | 10.20 | 10.00 | 10.07 | 15,322,858 | -0.18(-1.76%) |
Feb 02, 2024 | 10.37 | 10.37 | 10.13 | 10.25 | 16,110,555 | -0.21(-2.01%) |
Feb 01, 2024 | 10.06 | 10.51 | 10.05 | 10.46 | 42,018,608 | +0.44(+4.39%) |
Jan 31, 2024 | 10.23 | 10.39 | 10.02 | 10.02 | 26,004,246 | -0.08(-0.79%) |
Jan 30, 2024 | 10.40 | 10.43 | 10.05 | 10.10 | 23,527,552 | -0.39(-3.72%) |
Jan 29, 2024 | 10.39 | 10.50 | 10.25 | 10.49 | 24,540,384 | -0.13(-1.22%) |
Jan 26, 2024 | 10.59 | 10.66 | 10.47 | 10.62 | 12,071,901 | +0.04(+0.38%) |
Jan 25, 2024 | 10.60 | 10.87 | 10.39 | 10.58 | 21,353,114 | +0.17(+1.63%) |
Jan 24, 2024 | 10.72 | 10.75 | 10.35 | 10.41 | 15,856,478 | -0.13(-1.23%) |
Jan 23, 2024 | 10.65 | 10.73 | 10.44 | 10.54 | 15,750,166 | +0.07(+0.67%) |
Jan 22, 2024 | 10.38 | 10.66 | 10.34 | 10.47 | 14,254,339 | +0.12(+1.16%) |
Jan 19, 2024 | 10.29 | 10.37 | 10.01 | 10.35 | 18,340,272 | +0.07(+0.68%) |
Jan 18, 2024 | 10.18 | 10.32 | 10.18 | 10.28 | 13,384,486 | +0.12(+1.18%) |
Jan 17, 2024 | 10.11 | 10.27 | 10.04 | 10.16 | 15,447,595 | -0.19(-1.84%) |
Jan 16, 2024 | 10.52 | 10.55 | 10.28 | 10.35 | 15,790,840 | -0.30(-2.82%) |
Jan 12, 2024 | 10.67 | 10.74 | 10.48 | 10.65 | 16,865,548 | +0.11(+1.04%) |
Jan 11, 2024 | 10.76 | 10.76 | 10.42 | 10.54 | 22,327,312 | -0.43(-3.92%) |
Jan 10, 2024 | 10.99 | 11.16 | 10.82 | 10.97 | 16,699,916 | -0.06(-0.54%) |
Jan 09, 2024 | 11.23 | 11.26 | 10.97 | 11.03 | 20,169,826 | -0.37(-3.25%) |
Jan 08, 2024 | 11.22 | 11.49 | 11.15 | 11.40 | 17,423,244 | +0.20(+1.79%) |
Jan 05, 2024 | 11.27 | 11.53 | 11.12 | 11.20 | 20,257,334 | -0.15(-1.32%) |
Jan 04, 2024 | 11.31 | 11.38 | 11.18 | 11.35 | 19,822,386 | +0.05(+0.44%) |
Jan 03, 2024 | 11.48 | 11.56 | 11.18 | 11.30 | 20,177,138 | -0.36(-3.09%) |
Jan 02, 2024 | 11.32 | 12.00 | 11.27 | 11.66 | 26,261,844 | +0.28(+2.46%) |
Dec 29, 2023 | 11.55 | 11.65 | 11.32 | 11.38 | 20,267,536 | -0.31(-2.65%) |
Dec 28, 2023 | 11.44 | 11.74 | 11.43 | 11.69 | 16,574,579 | +0.20(+1.74%) |
Dec 27, 2023 | 11.47 | 11.56 | 11.29 | 11.49 | 20,707,556 | -0.01(-0.09%) |
Dec 26, 2023 | 11.27 | 11.56 | 11.17 | 11.50 | 17,932,348 | +0.23(+2.04%) |
Dec 22, 2023 | 11.50 | 11.63 | 11.21 | 11.27 | 21,560,820 | -0.22(-1.91%) |
Dec 21, 2023 | 11.81 | 11.84 | 10.92 | 11.49 | 46,097,084 | -0.17(-1.46%) |
Dec 20, 2023 | 12.32 | 12.57 | 11.48 | 11.66 | 36,554,320 | -0.70(-5.66%) |
Dec 19, 2023 | 11.94 | 12.44 | 11.94 | 12.36 | 17,262,130 | +0.39(+3.26%) |
Dec 18, 2023 | 12.32 | 12.34 | 11.94 | 11.97 | 19,263,706 | -0.29(-2.37%) |
Dec 15, 2023 | 12.53 | 12.68 | 12.18 | 12.26 | 43,112,688 | -0.23(-1.84%) |
Dec 14, 2023 | 12.11 | 12.70 | 12.08 | 12.49 | 35,310,760 | +0.61(+5.13%) |
Dec 13, 2023 | 11.16 | 11.88 | 11.06 | 11.88 | 23,664,662 | +0.65(+5.79%) |
Dec 12, 2023 | 11.45 | 11.48 | 11.15 | 11.23 | 16,668,252 | -0.20(-1.75%) |
Dec 11, 2023 | 11.62 | 11.74 | 11.14 | 11.43 | 21,968,904 | -0.04(-0.35%) |
Dec 08, 2023 | 11.00 | 11.68 | 11.00 | 11.47 | 27,965,598 | +0.65(+6.01%) |
Dec 07, 2023 | 10.95 | 11.09 | 10.73 | 10.82 | 17,099,228 | -0.10(-0.92%) |
Dec 06, 2023 | 11.03 | 11.28 | 10.88 | 10.92 | 15,782,485 | +0.05(+0.46%) |
Dec 05, 2023 | 11.23 | 11.30 | 10.78 | 10.87 | 19,523,212 | -0.52(-4.57%) |
Dec 04, 2023 | 11.24 | 11.44 | 11.16 | 11.39 | 20,413,170 | +0.06(+0.53%) |
Dec 01, 2023 | 10.48 | 11.52 | 10.36 | 11.33 | 32,077,862 | +0.88(+8.42%) |
Nov 30, 2023 | 10.77 | 10.83 | 10.38 | 10.45 | 27,487,904 | -0.33(-3.06%) |
Nov 29, 2023 | 10.72 | 10.91 | 10.55 | 10.78 | 24,144,652 | +0.16(+1.51%) |
Nov 28, 2023 | 10.73 | 10.79 | 10.50 | 10.62 | 32,666,584 | -0.16(-1.48%) |
Nov 27, 2023 | 10.76 | 10.94 | 10.69 | 10.78 | 17,049,080 | -0.07(-0.65%) |
Nov 24, 2023 | 10.62 | 10.95 | 10.61 | 10.85 | 6,786,128 | +0.19(+1.78%) |
Nov 22, 2023 | 10.67 | 10.75 | 10.60 | 10.66 | 12,171,343 | +0.08(+0.76%) |
Nov 21, 2023 | 10.59 | 10.68 | 10.48 | 10.58 | 10,217,844 | -0.16(-1.49%) |
Nov 20, 2023 | 10.78 | 10.82 | 10.54 | 10.74 | 18,732,220 | +0.03(+0.28%) |
Nov 17, 2023 | 10.44 | 10.78 | 10.28 | 10.71 | 18,723,228 | +0.39(+3.78%) |
Nov 16, 2023 | 10.54 | 10.65 | 9.970 | 10.32 | 21,966,806 | -0.24(-2.27%) |
Nov 15, 2023 | 10.44 | 10.64 | 10.38 | 10.56 | 21,894,402 | +0.12(+1.15%) |
Nov 14, 2023 | 10.29 | 10.85 | 10.27 | 10.44 | 27,968,734 | +0.55(+5.56%) |
Nov 13, 2023 | 10.01 | 10.07 | 9.630 | 9.890 | 18,625,504 | -0.24(-2.37%) |
Nov 10, 2023 | 9.680 | 10.20 | 9.600 | 10.13 | 34,529,432 | +0.49(+5.08%) |
Nov 09, 2023 | 9.670 | 9.830 | 9.270 | 9.640 | 39,748,456 | +0.24(+2.55%) |
Nov 08, 2023 | 10.19 | 10.33 | 9.380 | 9.400 | 80,095,048 | -2.21(-19.04%) |
Nov 07, 2023 | 11.45 | 11.71 | 11.35 | 11.61 | 24,384,100 | +0.16(+1.40%) |
Nov 06, 2023 | 11.61 | 11.77 | 11.25 | 11.45 | 20,803,792 | -0.32(-2.72%) |
Nov 03, 2023 | 11.40 | 11.88 | 11.38 | 11.77 | 25,064,640 | +0.69(+6.23%) |
Nov 02, 2023 | 10.28 | 11.10 | 10.25 | 11.08 | 29,628,576 | +1.00(+9.92%) |
Nov 01, 2023 | 9.970 | 10.21 | 9.840 | 10.08 | 20,036,424 | +0.14(+1.41%) |
Oct 31, 2023 | 9.890 | 10.11 | 9.800 | 9.940 | 23,004,128 | +0.09(+0.91%) |
Oct 30, 2023 | 9.650 | 9.970 | 9.646 | 9.850 | 18,127,724 | +0.30(+3.14%) |
Oct 27, 2023 | 9.800 | 9.910 | 9.530 | 9.550 | 15,161,995 | -0.25(-2.55%) |
Oct 26, 2023 | 9.700 | 9.970 | 9.575 | 9.800 | 18,678,944 | +0.07(+0.72%) |
Oct 25, 2023 | 10.01 | 10.18 | 9.720 | 9.730 | 32,187,140 | -0.35(-3.47%) |
Oct 24, 2023 | 10.19 | 10.47 | 10.05 | 10.08 | 17,891,784 | -0.06(-0.59%) |
Oct 23, 2023 | 10.26 | 10.40 | 10.11 | 10.14 | 14,015,009 | -0.19(-1.84%) |
Oct 20, 2023 | 10.39 | 10.61 | 10.26 | 10.33 | 14,212,220 | -0.06(-0.58%) |
Oct 19, 2023 | 10.71 | 10.76 | 10.33 | 10.39 | 14,653,092 | -0.19(-1.80%) |
Oct 18, 2023 | 10.79 | 10.85 | 10.56 | 10.58 | 12,668,094 | -0.34(-3.11%) |
Oct 17, 2023 | 10.82 | 11.04 | 10.79 | 10.92 | 13,478,829 | +0.02(+0.18%) |
Oct 16, 2023 | 10.45 | 10.96 | 10.30 | 10.90 | 17,823,726 | +0.53(+5.11%) |
Oct 13, 2023 | 10.29 | 10.45 | 10.15 | 10.37 | 15,410,988 | +0.05(+0.48%) |
Oct 12, 2023 | 10.96 | 10.99 | 10.26 | 10.32 | 14,744,258 | -0.64(-5.84%) |
Oct 11, 2023 | 10.68 | 10.96 | 10.68 | 10.96 | 18,214,362 | +0.29(+2.72%) |
Oct 10, 2023 | 10.55 | 10.77 | 10.44 | 10.67 | 26,641,436 | +0.14(+1.33%) |
Oct 09, 2023 | 10.13 | 10.56 | 10.06 | 10.53 | 15,518,405 | +0.25(+2.43%) |
Oct 06, 2023 | 10.00 | 10.42 | 9.950 | 10.28 | 21,052,692 | +0.19(+1.88%) |
Oct 05, 2023 | 10.20 | 10.31 | 9.880 | 10.09 | 22,753,588 | -0.20(-1.94%) |
Oct 04, 2023 | 10.38 | 10.40 | 9.990 | 10.29 | 17,842,712 | -0.06(-0.58%) |
Oct 03, 2023 | 10.39 | 10.74 | 10.30 | 10.35 | 20,749,088 | -0.16(-1.52%) |
Oct 02, 2023 | 10.80 | 10.88 | 10.34 | 10.51 | 18,331,448 | -0.35(-3.22%) |
Sep 29, 2023 | 10.77 | 11.07 | 10.77 | 10.86 | 19,127,102 | +0.17(+1.59%) |
Sep 28, 2023 | 11.08 | 11.10 | 10.66 | 10.69 | 17,797,098 | -0.34(-3.08%) |
Sep 27, 2023 | 10.76 | 11.12 | 10.76 | 11.03 | 20,955,154 | +0.34(+3.18%) |
Sep 26, 2023 | 10.57 | 10.81 | 10.43 | 10.69 | 21,457,484 | +0.03(+0.28%) |
Sep 25, 2023 | 11.15 | 10.83 | 10.62 | 10.66 | 22,395,704 | -0.44(-3.96%) |
Sep 22, 2023 | 11.51 | 11.61 | 11.01 | 11.10 | 22,925,704 | -0.41(-3.56%) |
Sep 21, 2023 | 11.51 | 11.93 | 11.45 | 11.51 | 17,346,926 | +0.01(+0.09%) |
Sep 20, 2023 | 11.68 | 11.83 | 11.49 | 11.50 | 10,686,436 | -0.14(-1.20%) |
Sep 19, 2023 | 11.66 | 11.75 | 11.53 | 11.64 | 10,708,850 | -0.02(-0.17%) |
Sep 18, 2023 | 11.88 | 11.96 | 11.57 | 11.66 | 13,641,946 | -0.18(-1.52%) |
Sep 15, 2023 | 11.75 | 12.18 | 11.69 | 11.84 | 30,316,120 | +0.11(+0.94%) |
Sep 14, 2023 | 11.61 | 11.77 | 11.42 | 11.73 | 16,869,380 | +0.32(+2.80%) |
Sep 13, 2023 | 11.36 | 11.47 | 11.22 | 11.41 | 12,544,190 | +0.08(+0.71%) |
Sep 12, 2023 | 11.72 | 11.85 | 11.28 | 11.33 | 26,268,932 | -0.25(-2.16%) |
Sep 11, 2023 | 11.41 | 12.04 | 11.25 | 11.58 | 37,362,440 | +0.26(+2.30%) |
Sep 08, 2023 | 11.08 | 11.40 | 11.00 | 11.32 | 28,276,532 | +0.29(+2.63%) |
Sep 07, 2023 | 11.39 | 11.43 | 10.85 | 11.03 | 28,265,078 | -0.46(-4.00%) |
Sep 06, 2023 | 11.53 | 11.58 | 11.10 | 11.49 | 23,002,736 | -0.15(-1.29%) |
Sep 05, 2023 | 11.59 | 11.96 | 11.34 | 11.64 | 25,833,640 | +0.08(+0.69%) |
Sep 01, 2023 | 12.78 | 12.84 | 11.34 | 11.56 | 62,895,368 | -1.58(-12.02%) |
Aug 31, 2023 | 13.10 | 13.31 | 13.10 | 13.14 | 13,170,172 | +0.03(+0.23%) |
Aug 30, 2023 | 12.97 | 13.13 | 12.88 | 13.11 | 9,535,542 | +0.16(+1.24%) |
Aug 29, 2023 | 12.83 | 13.04 | 12.71 | 12.95 | 11,311,881 | +0.16(+1.25%) |
Aug 28, 2023 | 12.31 | 12.80 | 12.31 | 12.79 | 15,301,440 | +0.52(+4.24%) |
Aug 25, 2023 | 12.66 | 12.80 | 11.95 | 12.27 | 18,874,004 | -0.43(-3.39%) |
Aug 24, 2023 | 12.63 | 12.82 | 12.48 | 12.70 | 14,043,798 | +0.00(+0.00%) |
Aug 23, 2023 | 12.57 | 12.79 | 12.52 | 12.70 | 8,524,141 | +0.16(+1.28%) |
Aug 22, 2023 | 12.63 | 12.79 | 12.46 | 12.54 | 10,052,239 | -0.11(-0.87%) |
Aug 21, 2023 | 12.77 | 12.80 | 12.50 | 12.65 | 10,928,634 | -0.13(-1.02%) |
Aug 18, 2023 | 12.64 | 12.83 | 12.53 | 12.78 | 10,901,994 | +0.02(+0.16%) |
Aug 17, 2023 | 13.20 | 13.29 | 12.75 | 12.76 | 14,731,847 | -0.43(-3.26%) |
Aug 16, 2023 | 13.26 | 13.47 | 13.15 | 13.19 | 8,720,935 | -0.23(-1.71%) |
Aug 15, 2023 | 13.37 | 13.56 | 13.13 | 13.42 | 8,986,952 | -0.11(-0.81%) |
Aug 14, 2023 | 13.55 | 13.81 | 13.41 | 13.53 | 11,361,573 | -0.17(-1.24%) |
Aug 11, 2023 | 14.01 | 14.27 | 13.68 | 13.70 | 11,566,384 | -0.42(-2.97%) |
Aug 10, 2023 | 14.28 | 14.52 | 14.06 | 14.12 | 12,212,835 | +0.01(+0.07%) |
Aug 09, 2023 | 14.55 | 14.76 | 14.11 | 14.11 | 16,798,780 | -0.31(-2.15%) |
Aug 08, 2023 | 14.30 | 14.50 | 13.75 | 14.42 | 24,602,192 | -0.05(-0.35%) |
Aug 07, 2023 | 14.09 | 14.50 | 13.84 | 14.47 | 29,360,464 | +0.50(+3.58%) |
Aug 04, 2023 | 12.94 | 14.04 | 12.76 | 13.97 | 32,466,448 | +1.08(+8.38%) |
Aug 03, 2023 | 12.48 | 13.01 | 12.12 | 12.89 | 34,186,340 | +0.34(+2.71%) |
Aug 02, 2023 | 12.69 | 12.80 | 12.46 | 12.55 | 19,881,212 | -0.32(-2.49%) |
Aug 01, 2023 | 13.02 | 13.09 | 12.72 | 12.87 | 12,673,896 | -0.20(-1.53%) |
Jul 31, 2023 | 12.86 | 13.26 | 12.82 | 13.07 | 13,450,267 | +0.28(+2.19%) |
Jul 28, 2023 | 12.55 | 12.86 | 12.45 | 12.79 | 16,138,258 | +0.50(+4.07%) |
Jul 27, 2023 | 13.00 | 13.02 | 12.24 | 12.29 | 16,430,118 | -0.47(-3.68%) |
Jul 26, 2023 | 12.55 | 12.81 | 12.47 | 12.76 | 12,544,018 | +0.23(+1.84%) |
Jul 25, 2023 | 12.58 | 12.79 | 12.41 | 12.53 | 15,808,157 | -0.08(-0.63%) |
Jul 24, 2023 | 13.01 | 13.11 | 12.56 | 12.61 | 16,755,769 | -0.32(-2.47%) |
Jul 21, 2023 | 13.24 | 13.39 | 12.87 | 12.93 | 40,767,252 | -0.18(-1.37%) |
Jul 20, 2023 | 13.16 | 13.42 | 13.04 | 13.11 | 15,613,618 | -0.17(-1.28%) |
Jul 19, 2023 | 12.84 | 13.36 | 12.83 | 13.28 | 19,699,582 | +0.51(+3.99%) |
Jul 18, 2023 | 12.33 | 13.05 | 12.32 | 12.77 | 20,811,896 | +0.46(+3.74%) |
Jul 17, 2023 | 12.36 | 12.36 | 12.13 | 12.31 | 17,468,752 | -0.09(-0.73%) |
Jul 14, 2023 | 13.05 | 13.09 | 12.37 | 12.40 | 18,790,492 | -0.70(-5.34%) |
Jul 13, 2023 | 13.23 | 13.27 | 12.55 | 13.10 | 22,969,328 | -0.06(-0.46%) |
Jul 12, 2023 | 13.50 | 13.59 | 13.07 | 13.16 | 14,621,282 | -0.14(-1.05%) |
Jul 11, 2023 | 12.94 | 13.34 | 12.91 | 13.30 | 16,805,600 | +0.35(+2.70%) |
Jul 10, 2023 | 12.51 | 13.03 | 12.44 | 12.95 | 15,047,674 | +0.41(+3.27%) |
Jul 07, 2023 | 12.25 | 12.81 | 12.25 | 12.54 | 13,785,216 | -0.13(-1.03%) |
Jul 06, 2023 | 12.64 | 12.70 | 12.40 | 12.67 | 14,081,629 | -0.16(-1.25%) |
Jul 05, 2023 | 12.86 | 13.04 | 12.54 | 12.83 | 14,343,041 | -0.18(-1.38%) |
Jul 03, 2023 | 12.52 | 13.03 | 12.51 | 13.01 | 11,593,071 | +0.47(+3.75%) |
Jun 30, 2023 | 12.53 | 12.58 | 12.40 | 12.54 | 17,333,564 | +0.12(+0.97%) |
Jun 29, 2023 | 12.30 | 12.50 | 12.23 | 12.42 | 13,587,199 | -0.03(-0.24%) |
Jun 28, 2023 | 12.27 | 12.49 | 12.13 | 12.45 | 17,592,304 | +0.18(+1.47%) |
Jun 27, 2023 | 11.83 | 12.44 | 11.78 | 12.27 | 31,121,568 | +0.49(+4.16%) |
Jun 26, 2023 | 11.79 | 12.00 | 11.60 | 11.78 | 27,215,358 | -0.01(-0.08%) |
Jun 23, 2023 | 11.94 | 11.97 | 11.66 | 11.79 | 57,823,996 | -0.30(-2.48%) |
Jun 22, 2023 | 12.37 | 12.41 | 12.02 | 12.09 | 19,139,150 | -0.28(-2.26%) |
Jun 21, 2023 | 12.19 | 12.48 | 12.06 | 12.37 | 27,536,724 | +0.18(+1.48%) |
Jun 20, 2023 | 12.65 | 12.74 | 12.15 | 12.19 | 30,156,132 | -0.61(-4.77%) |
Jun 16, 2023 | 13.09 | 13.11 | 12.58 | 12.80 | 46,121,380 | -0.33(-2.51%) |
Jun 15, 2023 | 13.61 | 13.62 | 12.85 | 13.13 | 43,411,080 | -0.54(-3.95%) |
Jun 14, 2023 | 13.85 | 14.14 | 13.50 | 13.67 | 26,279,262 | -0.12(-0.87%) |
Jun 13, 2023 | 14.12 | 14.48 | 13.75 | 13.79 | 19,998,688 | -0.18(-1.29%) |
Jun 12, 2023 | 13.92 | 14.23 | 13.81 | 13.97 | 16,928,592 | +0.13(+0.94%) |
Jun 09, 2023 | 14.11 | 14.17 | 13.60 | 13.84 | 25,206,144 | -0.18(-1.28%) |
Jun 08, 2023 | 13.12 | 14.21 | 13.09 | 14.02 | 43,173,992 | +0.90(+6.86%) |
Jun 07, 2023 | 12.12 | 13.34 | 12.12 | 13.12 | 47,239,216 | +1.02(+8.43%) |
Jun 06, 2023 | 11.54 | 12.20 | 11.54 | 12.10 | 18,360,712 | +0.47(+4.04%) |
Jun 05, 2023 | 11.75 | 11.88 | 11.47 | 11.63 | 15,071,152 | -0.12(-1.02%) |
Jun 02, 2023 | 11.53 | 11.85 | 11.44 | 11.75 | 19,218,602 | +0.40(+3.52%) |
Jun 01, 2023 | 11.30 | 11.61 | 10.90 | 11.35 | 20,498,554 | +0.07(+0.62%) |
May 31, 2023 | 11.34 | 11.52 | 11.22 | 11.28 | 35,875,516 | -0.02(-0.18%) |
May 30, 2023 | 11.50 | 11.56 | 11.13 | 11.30 | 19,894,324 | -0.14(-1.22%) |
May 26, 2023 | 11.17 | 11.49 | 11.01 | 11.44 | 21,300,352 | +0.35(+3.16%) |
May 25, 2023 | 11.57 | 11.57 | 11.04 | 11.09 | 21,502,948 | -0.57(-4.89%) |
May 24, 2023 | 11.70 | 11.90 | 11.37 | 11.66 | 17,324,048 | -0.03(-0.26%) |
May 23, 2023 | 12.13 | 12.24 | 11.66 | 11.69 | 20,273,568 | -0.47(-3.87%) |
May 22, 2023 | 12.22 | 12.31 | 11.96 | 12.16 | 15,849,860 | -0.04(-0.33%) |
May 19, 2023 | 12.40 | 12.46 | 12.16 | 12.20 | 13,198,852 | -0.20(-1.61%) |
May 18, 2023 | 12.51 | 12.58 | 12.19 | 12.40 | 16,782,934 | -0.11(-0.88%) |
May 17, 2023 | 12.29 | 12.68 | 12.18 | 12.51 | 15,069,653 | +0.36(+2.96%) |
May 16, 2023 | 12.78 | 12.81 | 12.09 | 12.15 | 20,245,488 | -0.66(-5.15%) |
May 15, 2023 | 12.62 | 12.82 | 12.46 | 12.81 | 13,879,150 | +0.30(+2.40%) |
May 12, 2023 | 12.38 | 12.63 | 12.25 | 12.51 | 18,623,300 | +0.13(+1.05%) |
May 11, 2023 | 12.82 | 12.88 | 12.34 | 12.38 | 20,094,206 | -0.66(-5.06%) |
May 10, 2023 | 13.55 | 13.56 | 12.69 | 13.04 | 21,788,960 | -0.37(-2.76%) |
May 09, 2023 | 13.31 | 13.50 | 13.25 | 13.41 | 20,610,172 | -0.05(-0.37%) |
May 08, 2023 | 13.00 | 13.54 | 12.80 | 13.46 | 20,909,492 | +0.57(+4.42%) |
May 05, 2023 | 11.81 | 12.96 | 11.63 | 12.89 | 43,789,096 | +0.54(+4.41%) |
May 04, 2023 | 12.43 | 12.52 | 12.04 | 12.35 | 32,184,802 | -0.48(-3.78%) |
May 03, 2023 | 12.80 | 13.13 | 12.75 | 12.83 | 15,265,402 | +0.14(+1.10%) |
May 02, 2023 | 13.15 | 13.21 | 12.65 | 12.69 | 15,659,756 | -0.60(-4.51%) |