Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.09 | 21.41 | 20.44 | 20.52 | 7,822,844 | -0.73(-3.44%) |
Apr 29, 2024 | 21.15 | 21.52 | 20.93 | 21.25 | 9,583,236 | -0.10(-0.47%) |
Apr 26, 2024 | 20.19 | 21.36 | 20.06 | 21.35 | 8,786,201 | +1.13(+5.59%) |
Apr 25, 2024 | 20.00 | 20.33 | 19.65 | 20.22 | 5,921,051 | +0.11(+0.55%) |
Apr 24, 2024 | 20.97 | 21.13 | 20.03 | 20.11 | 7,273,542 | -0.80(-3.83%) |
Apr 23, 2024 | 20.91 | 21.23 | 20.67 | 20.91 | 5,767,430 | +0.16(+0.77%) |
Apr 22, 2024 | 21.09 | 21.23 | 20.47 | 20.75 | 5,771,267 | -0.01(-0.05%) |
Apr 19, 2024 | 20.95 | 21.05 | 20.56 | 20.76 | 5,390,899 | -0.27(-1.28%) |
Apr 18, 2024 | 21.28 | 21.70 | 20.91 | 21.03 | 5,648,269 | -0.17(-0.80%) |
Apr 17, 2024 | 21.22 | 21.32 | 20.68 | 21.20 | 6,729,234 | +0.22(+1.05%) |
Apr 16, 2024 | 21.59 | 21.62 | 20.34 | 20.98 | 11,709,320 | -0.90(-4.11%) |
Apr 15, 2024 | 22.84 | 22.88 | 21.76 | 21.88 | 7,609,064 | -0.62(-2.76%) |
Apr 12, 2024 | 23.13 | 23.39 | 22.37 | 22.50 | 7,021,077 | -0.89(-3.81%) |
Apr 11, 2024 | 22.83 | 23.73 | 22.67 | 23.39 | 7,510,945 | +0.26(+1.12%) |
Apr 10, 2024 | 22.83 | 23.32 | 22.65 | 23.13 | 8,080,527 | -0.01(-0.04%) |
Apr 09, 2024 | 23.58 | 23.78 | 23.07 | 23.14 | 7,382,471 | -0.19(-0.81%) |
Apr 08, 2024 | 24.15 | 24.31 | 23.32 | 23.33 | 6,775,802 | -0.77(-3.18%) |
Apr 05, 2024 | 24.50 | 24.78 | 24.00 | 24.10 | 6,962,150 | -0.44(-1.78%) |
Apr 04, 2024 | 25.94 | 26.03 | 24.50 | 24.53 | 7,946,221 | -1.18(-4.60%) |
Apr 03, 2024 | 26.30 | 26.42 | 25.69 | 25.71 | 8,869,811 | -0.73(-2.74%) |
Apr 02, 2024 | 26.54 | 26.58 | 25.87 | 26.44 | 7,482,116 | -0.64(-2.35%) |
Apr 01, 2024 | 27.27 | 27.68 | 27.06 | 27.08 | 6,375,834 | -0.30(-1.09%) |
Mar 28, 2024 | 27.09 | 27.35 | 27.33 | 27.37 | 5,592,977 | +0.26(+0.95%) |
Mar 27, 2024 | 27.63 | 27.63 | 26.95 | 27.12 | 7,532,136 | -0.43(-1.55%) |
Mar 26, 2024 | 28.08 | 28.15 | 27.45 | 27.54 | 8,138,343 | -0.19(-0.68%) |
Mar 25, 2024 | 27.97 | 28.19 | 27.40 | 27.73 | 9,757,430 | -0.17(-0.61%) |
Mar 22, 2024 | 28.20 | 28.37 | 27.58 | 27.90 | 8,901,909 | -0.40(-1.40%) |
Mar 21, 2024 | 26.99 | 28.41 | 26.81 | 28.30 | 13,033,441 | +1.48(+5.52%) |
Mar 20, 2024 | 25.16 | 26.84 | 25.07 | 26.82 | 11,162,256 | +1.58(+6.26%) |
Mar 19, 2024 | 24.24 | 25.27 | 23.94 | 25.24 | 11,004,485 | +0.71(+2.88%) |
Mar 18, 2024 | 23.55 | 24.64 | 23.45 | 24.53 | 13,280,325 | +1.09(+4.66%) |
Mar 15, 2024 | 22.75 | 23.73 | 22.75 | 23.44 | 15,524,941 | +0.59(+2.57%) |
Mar 14, 2024 | 22.77 | 22.86 | 22.13 | 22.85 | 9,610,561 | +0.08(+0.35%) |
Mar 13, 2024 | 22.76 | 23.15 | 22.48 | 22.77 | 10,958,156 | +0.21(+0.92%) |
Mar 12, 2024 | 21.65 | 22.96 | 21.48 | 22.56 | 14,313,175 | +1.06(+4.94%) |
Mar 11, 2024 | 20.64 | 21.81 | 20.34 | 21.50 | 16,058,469 | +0.72(+3.44%) |
Mar 08, 2024 | 20.88 | 20.88 | 19.36 | 20.79 | 31,146,558 | +1.58(+8.23%) |
Mar 07, 2024 | 19.27 | 19.72 | 18.90 | 19.21 | 21,213,166 | +0.27(+1.42%) |
Mar 06, 2024 | 20.11 | 20.21 | 18.87 | 18.94 | 9,472,780 | -0.93(-4.70%) |
Mar 05, 2024 | 18.91 | 20.04 | 18.83 | 19.87 | 9,917,818 | +0.77(+4.06%) |
Mar 04, 2024 | 19.05 | 19.37 | 18.94 | 19.10 | 7,339,316 | +0.16(+0.84%) |
Mar 01, 2024 | 18.88 | 19.29 | 18.66 | 18.94 | 5,216,219 | +0.12(+0.63%) |
Feb 29, 2024 | 19.33 | 19.35 | 18.60 | 18.82 | 5,970,264 | -0.30(-1.56%) |
Feb 28, 2024 | 19.34 | 19.34 | 18.99 | 19.12 | 4,114,419 | -0.46(-2.33%) |
Feb 27, 2024 | 19.43 | 19.65 | 19.19 | 19.57 | 5,282,492 | +0.34(+1.76%) |
Feb 26, 2024 | 19.96 | 20.02 | 19.04 | 19.24 | 5,828,775 | -0.09(-0.46%) |
Feb 23, 2024 | 19.02 | 19.46 | 18.72 | 19.33 | 4,064,090 | +0.36(+1.89%) |
Feb 22, 2024 | 19.24 | 19.42 | 18.95 | 18.97 | 4,240,226 | -0.05(-0.26%) |
Feb 21, 2024 | 18.73 | 19.07 | 18.65 | 19.02 | 5,419,712 | +0.10(+0.52%) |
Feb 20, 2024 | 19.35 | 19.38 | 18.86 | 18.92 | 6,500,452 | -0.72(-3.64%) |
Feb 16, 2024 | 19.67 | 20.08 | 19.41 | 19.63 | 3,916,061 | -0.28(-1.40%) |
Feb 15, 2024 | 20.15 | 20.29 | 19.75 | 19.91 | 3,865,795 | -0.08(-0.40%) |
Feb 14, 2024 | 19.92 | 20.15 | 19.56 | 19.99 | 3,920,693 | +0.35(+1.77%) |
Feb 13, 2024 | 19.62 | 19.88 | 19.24 | 19.64 | 5,510,382 | -0.79(-3.84%) |
Feb 12, 2024 | 20.12 | 21.13 | 20.00 | 20.43 | 7,573,990 | +0.50(+2.49%) |
Feb 09, 2024 | 19.86 | 20.14 | 19.59 | 19.93 | 6,331,687 | +0.02(+0.10%) |
Feb 08, 2024 | 19.82 | 20.33 | 19.71 | 19.91 | 7,227,170 | +0.17(+0.86%) |
Feb 07, 2024 | 19.66 | 19.80 | 19.34 | 19.74 | 3,593,553 | +0.09(+0.46%) |
Feb 06, 2024 | 19.74 | 19.93 | 19.47 | 19.65 | 4,236,488 | -0.19(-0.95%) |
Feb 05, 2024 | 19.34 | 19.94 | 19.16 | 19.84 | 6,309,617 | +0.16(+0.81%) |
Feb 02, 2024 | 19.03 | 19.76 | 18.91 | 19.68 | 5,276,559 | +0.47(+2.43%) |
Feb 01, 2024 | 18.72 | 19.34 | 18.64 | 19.22 | 4,751,177 | +0.65(+3.48%) |
Jan 31, 2024 | 19.13 | 19.18 | 18.50 | 18.57 | 5,322,839 | -0.66(-3.41%) |
Jan 30, 2024 | 19.26 | 19.40 | 19.07 | 19.23 | 3,998,661 | -0.06(-0.31%) |
Jan 29, 2024 | 19.55 | 19.57 | 19.05 | 19.29 | 3,888,561 | -0.33(-1.67%) |
Jan 26, 2024 | 19.45 | 19.78 | 19.18 | 19.61 | 4,035,647 | +0.23(+1.18%) |
Jan 25, 2024 | 19.06 | 19.60 | 18.99 | 19.39 | 5,994,247 | +0.54(+2.85%) |
Jan 24, 2024 | 19.11 | 19.21 | 18.78 | 18.85 | 3,542,996 | +0.00(+0.00%) |
Jan 23, 2024 | 19.05 | 19.22 | 18.68 | 18.85 | 5,472,057 | +0.00(+0.00%) |
Jan 22, 2024 | 18.84 | 19.19 | 18.61 | 18.85 | 4,843,140 | +0.03(+0.16%) |
Jan 19, 2024 | 18.39 | 19.00 | 18.27 | 18.82 | 7,391,099 | +0.41(+2.21%) |
Jan 18, 2024 | 19.50 | 19.61 | 18.22 | 18.41 | 13,420,379 | -0.87(-4.53%) |
Jan 17, 2024 | 19.46 | 19.67 | 19.29 | 19.29 | 6,471,026 | -0.42(-2.12%) |
Jan 16, 2024 | 19.87 | 19.90 | 19.50 | 19.70 | 5,932,619 | -0.41(-2.03%) |
Jan 12, 2024 | 21.00 | 21.01 | 20.10 | 20.11 | 5,311,847 | -0.72(-3.44%) |
Jan 11, 2024 | 21.00 | 21.16 | 20.51 | 20.83 | 4,067,068 | -0.33(-1.55%) |
Jan 10, 2024 | 21.08 | 21.48 | 21.02 | 21.15 | 4,834,910 | -0.02(-0.09%) |
Jan 09, 2024 | 21.46 | 21.77 | 21.16 | 21.17 | 5,173,458 | -0.35(-1.62%) |
Jan 08, 2024 | 20.69 | 21.72 | 20.69 | 21.52 | 6,992,895 | +0.86(+4.18%) |
Jan 05, 2024 | 19.83 | 20.96 | 19.82 | 20.66 | 7,616,925 | +0.67(+3.33%) |
Jan 04, 2024 | 20.21 | 20.28 | 19.84 | 19.99 | 5,956,413 | -0.13(-0.64%) |
Jan 03, 2024 | 20.38 | 20.44 | 19.85 | 20.12 | 8,309,243 | -0.64(-3.06%) |
Jan 02, 2024 | 20.45 | 20.76 | 19.79 | 20.76 | 6,958,708 | +0.13(+0.63%) |
Dec 29, 2023 | 20.72 | 20.93 | 20.56 | 20.63 | 5,470,439 | -0.19(-0.90%) |
Dec 28, 2023 | 20.90 | 20.94 | 20.66 | 20.81 | 3,543,452 | -0.18(-0.85%) |
Dec 27, 2023 | 21.21 | 21.25 | 20.87 | 20.99 | 4,116,415 | -0.16(-0.75%) |
Dec 26, 2023 | 21.55 | 21.75 | 21.07 | 21.15 | 6,333,991 | +0.27(+1.28%) |
Dec 22, 2023 | 20.75 | 21.18 | 20.71 | 20.88 | 3,898,476 | -0.08(-0.38%) |
Dec 21, 2023 | 20.75 | 21.06 | 20.67 | 20.96 | 4,763,901 | +0.56(+2.76%) |
Dec 20, 2023 | 21.16 | 21.24 | 20.40 | 20.40 | 7,408,644 | -0.91(-4.26%) |
Dec 19, 2023 | 20.81 | 21.48 | 20.72 | 21.31 | 8,315,198 | +0.62(+3.00%) |
Dec 18, 2023 | 21.16 | 21.27 | 20.55 | 20.69 | 7,628,016 | -0.34(-1.60%) |
Dec 15, 2023 | 21.01 | 21.45 | 20.67 | 21.02 | 13,206,587 | +0.01(+0.05%) |
Dec 14, 2023 | 21.27 | 21.44 | 20.65 | 21.01 | 12,380,529 | +0.07(+0.33%) |
Dec 13, 2023 | 21.08 | 21.24 | 20.30 | 20.94 | 13,895,333 | -0.07(-0.33%) |
Dec 12, 2023 | 21.24 | 21.59 | 20.99 | 21.01 | 6,750,099 | -0.62(-2.87%) |
Dec 11, 2023 | 21.48 | 21.78 | 21.36 | 21.63 | 8,008,472 | +0.25(+1.15%) |
Dec 08, 2023 | 21.02 | 21.52 | 20.96 | 21.39 | 7,064,730 | +0.31(+1.45%) |
Dec 07, 2023 | 20.69 | 21.23 | 20.63 | 21.08 | 7,226,201 | +0.42(+2.05%) |
Dec 06, 2023 | 20.55 | 21.05 | 20.50 | 20.66 | 5,893,763 | +0.16(+0.77%) |
Dec 05, 2023 | 20.38 | 20.65 | 20.12 | 20.50 | 6,454,990 | -0.06(-0.29%) |
Dec 04, 2023 | 20.73 | 20.84 | 20.48 | 20.56 | 9,365,201 | -0.18(-0.86%) |
Dec 01, 2023 | 19.73 | 20.78 | 19.63 | 20.74 | 8,934,869 | +0.94(+4.73%) |
Nov 30, 2023 | 19.95 | 20.03 | 19.49 | 19.80 | 11,653,486 | -0.09(-0.45%) |
Nov 29, 2023 | 19.53 | 20.02 | 19.35 | 19.89 | 10,940,163 | +0.60(+3.12%) |
Nov 28, 2023 | 19.00 | 19.38 | 18.77 | 19.29 | 10,503,130 | +0.11(+0.57%) |
Nov 27, 2023 | 18.64 | 19.29 | 18.48 | 19.18 | 10,180,928 | +0.57(+3.07%) |
Nov 24, 2023 | 18.51 | 18.66 | 18.37 | 18.61 | 3,975,338 | +0.06(+0.32%) |
Nov 22, 2023 | 18.45 | 18.77 | 18.29 | 18.55 | 10,352,598 | -0.10(-0.53%) |
Nov 21, 2023 | 17.90 | 18.70 | 17.60 | 18.64 | 19,416,752 | +0.46(+2.55%) |
Nov 20, 2023 | 17.70 | 18.43 | 17.27 | 18.18 | 31,421,194 | +0.57(+3.25%) |
Nov 17, 2023 | 16.17 | 17.89 | 15.84 | 17.61 | 70,031,144 | +4.12(+30.58%) |
Nov 16, 2023 | 13.66 | 13.74 | 13.25 | 13.49 | 13,974,515 | -0.39(-2.84%) |
Nov 15, 2023 | 13.70 | 13.95 | 13.60 | 13.88 | 9,384,381 | +0.30(+2.18%) |
Nov 14, 2023 | 13.45 | 13.75 | 13.45 | 13.58 | 7,057,441 | +0.58(+4.48%) |
Nov 13, 2023 | 13.31 | 13.31 | 12.94 | 13.00 | 5,324,100 | -0.30(-2.23%) |
Nov 10, 2023 | 13.36 | 13.36 | 12.91 | 13.30 | 6,869,573 | +0.00(+0.00%) |
Nov 09, 2023 | 13.39 | 13.59 | 13.25 | 13.30 | 5,888,702 | -0.04(-0.30%) |
Nov 08, 2023 | 13.29 | 13.48 | 13.12 | 13.34 | 6,164,857 | -0.09(-0.66%) |
Nov 07, 2023 | 13.85 | 13.99 | 13.39 | 13.43 | 7,893,509 | -0.22(-1.59%) |
Nov 06, 2023 | 13.81 | 13.90 | 13.56 | 13.64 | 5,977,048 | -0.21(-1.50%) |
Nov 03, 2023 | 13.47 | 13.86 | 13.47 | 13.85 | 6,859,102 | +0.50(+3.77%) |
Nov 02, 2023 | 12.93 | 13.48 | 12.93 | 13.35 | 7,624,121 | +0.59(+4.64%) |
Nov 01, 2023 | 12.56 | 12.77 | 12.34 | 12.76 | 6,629,055 | +0.13(+1.02%) |
Oct 31, 2023 | 12.56 | 12.90 | 12.50 | 12.63 | 6,013,852 | +0.15(+1.19%) |
Oct 30, 2023 | 12.85 | 12.97 | 12.29 | 12.48 | 9,424,729 | -0.12(-0.94%) |
Oct 27, 2023 | 12.96 | 13.18 | 12.42 | 12.60 | 10,541,328 | -0.30(-2.29%) |
Oct 26, 2023 | 12.86 | 13.07 | 12.71 | 12.89 | 11,131,323 | +0.01(+0.08%) |
Oct 25, 2023 | 12.70 | 13.15 | 12.67 | 12.88 | 14,296,364 | +0.64(+5.24%) |
Oct 24, 2023 | 11.80 | 12.34 | 11.79 | 12.24 | 8,324,928 | +0.56(+4.81%) |
Oct 23, 2023 | 11.59 | 11.86 | 11.37 | 11.68 | 5,589,310 | +0.00(+0.00%) |
Oct 20, 2023 | 11.80 | 11.91 | 11.52 | 11.68 | 5,460,244 | -0.14(-1.17%) |
Oct 19, 2023 | 11.97 | 12.11 | 11.74 | 11.82 | 7,062,659 | -0.18(-1.48%) |
Oct 18, 2023 | 12.22 | 12.22 | 11.94 | 12.00 | 8,061,472 | -0.30(-2.41%) |
Oct 17, 2023 | 11.84 | 12.53 | 11.74 | 12.29 | 9,909,874 | +0.40(+3.40%) |
Oct 16, 2023 | 11.34 | 11.93 | 11.27 | 11.89 | 7,253,181 | +0.65(+5.79%) |
Oct 13, 2023 | 11.19 | 11.32 | 11.08 | 11.24 | 7,762,045 | +0.10(+0.89%) |
Oct 12, 2023 | 11.32 | 11.43 | 11.05 | 11.14 | 7,193,750 | -0.24(-2.08%) |
Oct 11, 2023 | 10.92 | 11.38 | 10.86 | 11.37 | 9,256,692 | +0.58(+5.39%) |
Oct 10, 2023 | 10.33 | 10.99 | 10.32 | 10.79 | 8,360,903 | +0.52(+5.09%) |
Oct 09, 2023 | 9.914 | 10.36 | 9.914 | 10.27 | 5,763,382 | +0.16(+1.56%) |
Oct 06, 2023 | 9.875 | 10.24 | 9.579 | 10.11 | 6,961,269 | +0.25(+2.50%) |
Oct 05, 2023 | 10.15 | 10.26 | 9.815 | 9.865 | 7,662,272 | -0.39(-3.85%) |
Oct 04, 2023 | 10.15 | 10.41 | 10.13 | 10.26 | 5,427,636 | +0.16(+1.56%) |
Oct 03, 2023 | 10.35 | 10.48 | 9.998 | 10.10 | 6,246,708 | -0.37(-3.58%) |
Oct 02, 2023 | 10.37 | 10.50 | 10.23 | 10.48 | 6,456,368 | +0.14(+1.32%) |
Sep 29, 2023 | 10.44 | 10.60 | 10.32 | 10.34 | 5,328,587 | +0.05(+0.47%) |
Sep 28, 2023 | 10.07 | 10.37 | 9.971 | 10.29 | 5,142,477 | +0.28(+2.82%) |
Sep 27, 2023 | 9.990 | 10.20 | 9.903 | 10.01 | 5,088,238 | +0.09(+0.88%) |
Sep 26, 2023 | 9.834 | 10.22 | 9.805 | 9.922 | 5,801,925 | -0.05(-0.49%) |
Sep 25, 2023 | 9.620 | 10.08 | 9.941 | 9.971 | 8,905,784 | +0.30(+3.12%) |
Sep 22, 2023 | 10.04 | 10.09 | 9.601 | 9.669 | 7,693,552 | -0.28(-2.83%) |
Sep 21, 2023 | 9.601 | 10.12 | 9.552 | 9.951 | 9,951,463 | +0.40(+4.18%) |
Sep 20, 2023 | 9.737 | 9.796 | 9.543 | 9.552 | 7,009,419 | -0.14(-1.41%) |
Sep 19, 2023 | 9.903 | 10.01 | 9.552 | 9.689 | 8,317,253 | -0.17(-1.68%) |
Sep 18, 2023 | 10.70 | 10.78 | 9.834 | 9.854 | 10,449,016 | -1.04(-9.55%) |
Sep 15, 2023 | 10.69 | 11.15 | 10.63 | 10.89 | 25,069,730 | +0.20(+1.91%) |
Sep 14, 2023 | 10.70 | 10.79 | 10.61 | 10.69 | 5,460,405 | +0.10(+0.92%) |
Sep 13, 2023 | 10.90 | 10.92 | 10.46 | 10.59 | 6,888,859 | -0.30(-2.77%) |
Sep 12, 2023 | 10.65 | 10.98 | 10.62 | 10.89 | 4,808,584 | +0.21(+2.00%) |
Sep 11, 2023 | 10.98 | 11.13 | 10.64 | 10.68 | 6,576,334 | -0.28(-2.57%) |
Sep 08, 2023 | 11.20 | 11.21 | 10.93 | 10.96 | 4,048,470 | -0.24(-2.17%) |
Sep 07, 2023 | 10.99 | 11.29 | 10.91 | 11.21 | 9,389,858 | +0.20(+1.86%) |
Sep 06, 2023 | 10.99 | 11.14 | 10.83 | 11.00 | 7,278,795 | -0.12(-1.05%) |
Sep 05, 2023 | 11.19 | 11.25 | 11.02 | 11.12 | 6,854,458 | -0.22(-1.97%) |
Sep 01, 2023 | 11.30 | 11.42 | 11.23 | 11.34 | 5,645,399 | +0.08(+0.69%) |
Aug 31, 2023 | 11.09 | 11.37 | 10.98 | 11.26 | 8,946,888 | +0.24(+2.21%) |
Aug 30, 2023 | 10.81 | 11.07 | 10.68 | 11.02 | 8,173,609 | +0.22(+2.07%) |
Aug 29, 2023 | 10.31 | 10.85 | 10.18 | 10.80 | 10,630,387 | +0.67(+6.63%) |
Aug 28, 2023 | 10.02 | 10.17 | 9.815 | 10.13 | 8,599,741 | +0.18(+1.86%) |
Aug 25, 2023 | 9.368 | 10.03 | 9.304 | 9.941 | 18,841,980 | +0.67(+7.24%) |
Aug 24, 2023 | 9.368 | 9.669 | 9.212 | 9.270 | 13,968,838 | -0.12(-1.24%) |
Aug 23, 2023 | 9.241 | 9.397 | 9.124 | 9.387 | 11,754,599 | +0.08(+0.84%) |
Aug 22, 2023 | 9.757 | 9.825 | 9.261 | 9.309 | 10,728,996 | -0.67(-6.73%) |
Aug 21, 2023 | 10.15 | 10.27 | 9.937 | 9.980 | 6,292,632 | -0.10(-0.96%) |
Aug 18, 2023 | 9.864 | 10.18 | 9.805 | 10.08 | 7,839,064 | +0.21(+2.17%) |
Aug 17, 2023 | 10.000 | 10.11 | 9.864 | 9.864 | 5,344,984 | -0.07(-0.69%) |
Aug 16, 2023 | 10.21 | 10.32 | 9.932 | 9.932 | 5,046,265 | -0.30(-2.95%) |
Aug 15, 2023 | 10.05 | 10.31 | 9.862 | 10.23 | 5,889,552 | +0.00(+0.00%) |
Aug 14, 2023 | 10.12 | 10.29 | 9.961 | 10.23 | 7,949,306 | -0.14(-1.31%) |
Aug 11, 2023 | 10.19 | 10.45 | 10.07 | 10.37 | 6,205,253 | +0.11(+1.04%) |
Aug 10, 2023 | 10.20 | 10.42 | 10.11 | 10.26 | 5,862,389 | +0.15(+1.44%) |
Aug 09, 2023 | 10.17 | 10.47 | 10.09 | 10.12 | 6,787,340 | -0.09(-0.86%) |
Aug 08, 2023 | 10.06 | 10.23 | 9.941 | 10.20 | 4,444,611 | -0.04(-0.38%) |
Aug 07, 2023 | 10.46 | 10.56 | 10.19 | 10.24 | 4,698,877 | -0.11(-1.03%) |
Aug 04, 2023 | 10.28 | 10.49 | 10.03 | 10.35 | 6,146,793 | +0.08(+0.76%) |
Aug 03, 2023 | 10.20 | 10.55 | 10.17 | 10.27 | 7,764,239 | +0.20(+2.03%) |
Aug 02, 2023 | 10.09 | 10.26 | 9.796 | 10.07 | 7,220,339 | -0.26(-2.54%) |
Aug 01, 2023 | 10.60 | 10.60 | 10.01 | 10.33 | 8,577,332 | +0.31(+3.11%) |
Jul 31, 2023 | 10.11 | 10.25 | 9.951 | 10.02 | 6,226,294 | -0.05(-0.48%) |
Jul 28, 2023 | 9.903 | 10.15 | 9.854 | 10.07 | 6,612,687 | +0.22(+2.27%) |
Jul 27, 2023 | 9.727 | 10.29 | 9.727 | 9.844 | 13,298,058 | +0.19(+2.02%) |
Jul 26, 2023 | 9.513 | 9.766 | 9.436 | 9.650 | 10,428,321 | +0.69(+7.71%) |
Jul 25, 2023 | 9.144 | 9.163 | 8.940 | 8.959 | 6,457,763 | -0.20(-2.23%) |
Jul 24, 2023 | 8.978 | 9.445 | 8.959 | 9.163 | 7,833,050 | +0.28(+3.18%) |
Jul 21, 2023 | 8.988 | 9.017 | 8.774 | 8.881 | 7,005,256 | -0.03(-0.33%) |
Jul 20, 2023 | 9.124 | 9.183 | 8.905 | 8.910 | 5,522,850 | -0.20(-2.24%) |
Jul 19, 2023 | 8.998 | 9.134 | 8.954 | 9.115 | 6,275,776 | +0.12(+1.30%) |
Jul 18, 2023 | 9.017 | 9.280 | 8.901 | 8.998 | 5,890,226 | +0.00(+0.00%) |
Jul 17, 2023 | 8.949 | 9.047 | 8.769 | 8.998 | 5,818,340 | +0.01(+0.11%) |
Jul 14, 2023 | 9.192 | 9.212 | 8.823 | 8.988 | 5,664,283 | -0.23(-2.53%) |
Jul 13, 2023 | 9.270 | 9.353 | 9.129 | 9.222 | 4,997,601 | -0.02(-0.21%) |
Jul 12, 2023 | 9.513 | 9.572 | 9.186 | 9.241 | 6,403,051 | -0.08(-0.84%) |
Jul 11, 2023 | 8.920 | 9.387 | 8.901 | 9.319 | 8,920,538 | +0.50(+5.62%) |
Jul 10, 2023 | 8.677 | 8.881 | 8.657 | 8.823 | 9,905,424 | +0.16(+1.80%) |
Jul 07, 2023 | 8.784 | 8.871 | 8.619 | 8.667 | 9,224,405 | -0.06(-0.67%) |
Jul 06, 2023 | 8.405 | 8.784 | 8.346 | 8.726 | 10,725,148 | +0.18(+2.05%) |
Jul 05, 2023 | 8.609 | 8.672 | 8.395 | 8.550 | 8,283,080 | -0.10(-1.12%) |
Jul 03, 2023 | 8.619 | 8.891 | 8.550 | 8.648 | 5,700,515 | +0.11(+1.25%) |
Jun 30, 2023 | 8.512 | 8.560 | 8.282 | 8.541 | 7,801,141 | +0.11(+1.25%) |
Jun 29, 2023 | 8.244 | 8.665 | 8.216 | 8.435 | 9,338,153 | +0.27(+3.28%) |
Jun 28, 2023 | 8.512 | 8.522 | 8.139 | 8.168 | 8,262,734 | -0.36(-4.26%) |
Jun 27, 2023 | 8.397 | 8.655 | 8.340 | 8.531 | 6,393,753 | +0.10(+1.13%) |
Jun 26, 2023 | 8.349 | 8.569 | 8.349 | 8.435 | 8,729,013 | +0.12(+1.50%) |
Jun 23, 2023 | 8.292 | 8.488 | 8.235 | 8.311 | 7,836,477 | -0.07(-0.80%) |
Jun 22, 2023 | 8.732 | 8.732 | 8.378 | 8.378 | 6,451,185 | -0.38(-4.37%) |
Jun 21, 2023 | 8.531 | 8.909 | 8.416 | 8.761 | 9,675,853 | +0.20(+2.35%) |
Jun 20, 2023 | 9.076 | 9.086 | 8.498 | 8.560 | 13,232,261 | -0.60(-6.58%) |
Jun 16, 2023 | 9.277 | 9.314 | 9.038 | 9.162 | 9,128,572 | -0.12(-1.34%) |
Jun 15, 2023 | 9.086 | 9.311 | 9.048 | 9.287 | 7,140,894 | +1.21(+14.91%) |
May 08, 2023 | 8.378 | 8.483 | 8.010 | 8.082 | 9,493,842 | -0.21(-2.54%) |
May 05, 2023 | 8.082 | 8.397 | 8.062 | 8.292 | 10,344,269 | +0.37(+4.71%) |
May 04, 2023 | 8.282 | 8.330 | 7.857 | 7.919 | 8,176,883 | -0.41(-4.94%) |
May 03, 2023 | 8.455 | 8.584 | 8.302 | 8.330 | 7,593,501 | -0.19(-2.24%) |
May 02, 2023 | 8.636 | 8.703 | 8.278 | 8.522 | 9,148,679 | -0.21(-2.41%) |