Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.810 | 8.910 | 8.650 | 8.780 | 2,833,050 | +0.07(+0.80%) |
May 16, 2024 | 8.970 | 9.020 | 8.700 | 8.710 | 3,181,173 | -0.29(-3.22%) |
May 15, 2024 | 9.460 | 9.560 | 8.880 | 9.000 | 4,585,145 | -0.22(-2.39%) |
May 14, 2024 | 8.960 | 9.415 | 8.960 | 9.220 | 6,746,205 | +0.45(+5.13%) |
May 13, 2024 | 8.790 | 9.235 | 8.670 | 8.770 | 4,930,728 | +0.06(+0.69%) |
May 10, 2024 | 9.210 | 9.310 | 8.610 | 8.710 | 3,888,601 | -0.49(-5.33%) |
May 09, 2024 | 9.050 | 9.470 | 8.630 | 9.200 | 6,356,235 | +0.42(+4.78%) |
May 08, 2024 | 8.600 | 8.795 | 8.480 | 8.780 | 4,512,721 | +0.15(+1.74%) |
May 07, 2024 | 9.160 | 9.189 | 8.620 | 8.630 | 6,876,284 | -0.65(-7.00%) |
May 06, 2024 | 9.170 | 9.330 | 9.140 | 9.280 | 7,956,897 | +0.34(+3.80%) |
May 03, 2024 | 9.250 | 9.310 | 8.910 | 8.940 | 3,924,310 | -0.06(-0.67%) |
May 02, 2024 | 9.090 | 9.140 | 8.660 | 9.000 | 4,339,011 | +0.25(+2.86%) |
May 01, 2024 | 8.490 | 9.215 | 8.450 | 8.750 | 3,703,273 | +0.20(+2.34%) |
Apr 30, 2024 | 8.730 | 8.799 | 8.520 | 8.550 | 3,781,889 | -0.37(-4.15%) |
Apr 29, 2024 | 8.960 | 9.150 | 8.820 | 8.920 | 5,904,471 | -0.05(-0.56%) |
Apr 26, 2024 | 8.220 | 8.970 | 8.155 | 8.970 | 6,782,552 | +0.79(+9.66%) |
Apr 25, 2024 | 7.890 | 8.230 | 7.840 | 8.180 | 3,448,679 | -0.02(-0.24%) |
Apr 24, 2024 | 8.160 | 8.370 | 8.010 | 8.200 | 5,985,872 | +0.23(+2.89%) |
Apr 23, 2024 | 7.550 | 8.210 | 7.530 | 7.970 | 6,731,622 | +0.48(+6.41%) |
Apr 22, 2024 | 7.180 | 7.615 | 7.120 | 7.490 | 6,173,052 | +0.40(+5.64%) |
Apr 19, 2024 | 7.210 | 7.340 | 6.980 | 7.090 | 4,877,857 | -0.28(-3.80%) |
Apr 18, 2024 | 7.280 | 7.590 | 7.140 | 7.370 | 4,134,192 | +0.09(+1.24%) |
Apr 17, 2024 | 7.550 | 7.790 | 7.265 | 7.280 | 4,038,063 | -0.24(-3.19%) |
Apr 16, 2024 | 7.320 | 7.720 | 7.260 | 7.520 | 5,413,510 | -0.01(-0.13%) |
Apr 15, 2024 | 8.010 | 8.021 | 7.460 | 7.530 | 6,581,769 | -0.50(-6.23%) |
Apr 12, 2024 | 8.080 | 8.222 | 7.930 | 8.030 | 3,625,946 | -0.21(-2.55%) |
Apr 11, 2024 | 8.020 | 8.380 | 7.961 | 8.240 | 4,251,401 | +0.24(+3.00%) |
Apr 10, 2024 | 8.000 | 8.250 | 7.940 | 8.000 | 6,769,291 | -0.40(-4.76%) |
Apr 09, 2024 | 8.280 | 8.610 | 8.170 | 8.400 | 5,147,282 | +0.03(+0.36%) |
Apr 08, 2024 | 9.270 | 9.360 | 8.320 | 8.370 | 12,091,103 | -0.84(-9.12%) |
Apr 05, 2024 | 9.220 | 9.370 | 9.027 | 9.210 | 4,363,092 | +0.09(+0.99%) |
Apr 04, 2024 | 9.470 | 9.720 | 9.090 | 9.120 | 5,096,959 | -0.20(-2.15%) |
Apr 03, 2024 | 9.320 | 9.540 | 9.280 | 9.320 | 4,358,903 | -0.04(-0.43%) |
Apr 02, 2024 | 9.630 | 9.725 | 9.260 | 9.360 | 5,189,453 | -0.63(-6.31%) |
Apr 01, 2024 | 9.980 | 10.09 | 9.660 | 9.990 | 4,459,598 | +0.00(+0.00%) |
Mar 28, 2024 | 9.490 | 10.01 | 9.970 | 9.990 | 5,696,617 | +0.44(+4.61%) |
Mar 27, 2024 | 9.230 | 9.560 | 9.170 | 9.550 | 4,183,702 | +0.44(+4.83%) |
Mar 26, 2024 | 9.610 | 9.690 | 9.100 | 9.110 | 5,802,173 | -0.44(-4.61%) |
Mar 25, 2024 | 9.350 | 9.700 | 9.330 | 9.550 | 3,966,218 | +0.16(+1.70%) |
Mar 22, 2024 | 9.380 | 9.550 | 9.262 | 9.390 | 3,168,810 | -0.03(-0.32%) |
Mar 21, 2024 | 9.740 | 9.790 | 9.330 | 9.420 | 4,867,960 | -0.16(-1.67%) |
Mar 20, 2024 | 9.170 | 9.590 | 9.090 | 9.580 | 5,195,206 | +0.34(+3.68%) |
Mar 19, 2024 | 9.210 | 9.480 | 9.060 | 9.240 | 6,800,504 | -0.30(-3.14%) |
Mar 18, 2024 | 9.390 | 9.675 | 9.070 | 9.540 | 5,444,750 | +0.23(+2.47%) |
Mar 15, 2024 | 9.160 | 9.380 | 9.070 | 9.310 | 6,450,711 | +0.11(+1.20%) |
Mar 14, 2024 | 9.680 | 9.700 | 9.110 | 9.200 | 7,677,853 | -0.43(-4.47%) |
Mar 13, 2024 | 9.770 | 10.06 | 9.600 | 9.630 | 7,578,133 | -0.24(-2.43%) |
Mar 12, 2024 | 10.01 | 10.25 | 9.610 | 9.870 | 8,321,732 | +0.08(+0.82%) |
Mar 11, 2024 | 10.77 | 10.77 | 9.700 | 9.790 | 11,898,214 | -1.02(-9.44%) |
Mar 08, 2024 | 11.16 | 12.32 | 10.80 | 10.81 | 17,133,652 | -0.09(-0.83%) |
Mar 07, 2024 | 10.40 | 11.32 | 10.18 | 10.90 | 12,945,492 | +0.98(+9.88%) |
Mar 06, 2024 | 9.890 | 10.15 | 9.310 | 9.920 | 9,851,174 | +0.55(+5.87%) |
Mar 05, 2024 | 9.930 | 10.00 | 9.151 | 9.370 | 13,935,429 | -0.72(-7.14%) |
Mar 04, 2024 | 10.49 | 10.66 | 9.850 | 10.09 | 10,683,681 | -0.57(-5.35%) |
Mar 01, 2024 | 10.31 | 10.86 | 10.17 | 10.66 | 10,199,117 | +0.30(+2.90%) |
Feb 29, 2024 | 11.71 | 11.72 | 10.20 | 10.36 | 26,287,394 | -0.90(-7.99%) |
Feb 28, 2024 | 11.30 | 11.63 | 11.16 | 11.26 | 12,176,371 | -0.31(-2.68%) |
Feb 27, 2024 | 11.43 | 11.68 | 11.24 | 11.57 | 7,434,065 | +0.33(+2.94%) |
Feb 26, 2024 | 10.82 | 11.30 | 10.77 | 11.24 | 6,359,495 | +0.59(+5.54%) |
Feb 23, 2024 | 11.11 | 11.12 | 10.53 | 10.65 | 4,680,185 | -0.34(-3.09%) |
Feb 22, 2024 | 10.91 | 11.16 | 10.76 | 10.99 | 5,878,755 | +0.36(+3.39%) |
Feb 21, 2024 | 10.42 | 10.71 | 10.35 | 10.63 | 4,075,146 | +0.01(+0.09%) |
Feb 20, 2024 | 10.87 | 11.01 | 10.35 | 10.62 | 5,068,224 | -0.20(-1.85%) |
Feb 16, 2024 | 11.26 | 11.26 | 10.70 | 10.82 | 5,774,485 | -0.19(-1.73%) |
Feb 15, 2024 | 11.17 | 11.28 | 10.77 | 11.01 | 5,110,721 | +0.08(+0.73%) |
Feb 14, 2024 | 10.94 | 10.98 | 10.50 | 10.93 | 5,581,730 | +0.39(+3.70%) |
Feb 13, 2024 | 10.73 | 10.90 | 10.45 | 10.54 | 7,603,235 | -1.08(-9.29%) |
Feb 12, 2024 | 11.13 | 12.03 | 11.06 | 11.62 | 7,736,521 | +0.46(+4.12%) |
Feb 09, 2024 | 11.23 | 11.25 | 10.76 | 11.16 | 5,637,266 | +0.26(+2.39%) |
Feb 08, 2024 | 10.45 | 10.99 | 10.38 | 10.90 | 5,678,721 | +0.49(+4.71%) |
Feb 07, 2024 | 10.37 | 10.50 | 10.16 | 10.41 | 4,602,159 | -0.03(-0.29%) |
Feb 06, 2024 | 9.900 | 10.46 | 9.790 | 10.44 | 5,669,575 | +0.57(+5.78%) |
Feb 05, 2024 | 10.12 | 10.16 | 9.600 | 9.870 | 5,633,914 | -0.40(-3.89%) |
Feb 02, 2024 | 10.02 | 10.34 | 9.890 | 10.27 | 5,139,753 | +0.03(+0.29%) |
Feb 01, 2024 | 10.47 | 10.48 | 9.935 | 10.24 | 7,493,464 | -0.03(-0.29%) |
Jan 31, 2024 | 10.62 | 10.94 | 10.27 | 10.27 | 7,508,737 | -0.42(-3.93%) |
Jan 30, 2024 | 11.06 | 11.12 | 10.55 | 10.69 | 5,550,960 | -0.52(-4.64%) |
Jan 29, 2024 | 10.89 | 11.22 | 10.75 | 11.21 | 4,796,473 | +0.20(+1.82%) |
Jan 26, 2024 | 11.38 | 11.57 | 10.96 | 11.01 | 4,796,097 | -0.27(-2.39%) |
Jan 25, 2024 | 11.45 | 11.99 | 11.16 | 11.28 | 7,238,364 | +0.21(+1.90%) |
Jan 24, 2024 | 12.05 | 12.10 | 11.06 | 11.07 | 5,078,012 | -0.68(-5.79%) |
Jan 23, 2024 | 12.10 | 12.12 | 11.54 | 11.75 | 5,306,550 | +0.03(+0.26%) |
Jan 22, 2024 | 11.18 | 11.87 | 11.15 | 11.72 | 7,238,971 | +0.87(+8.02%) |
Jan 19, 2024 | 10.84 | 10.86 | 10.32 | 10.85 | 5,365,712 | +0.13(+1.21%) |
Jan 18, 2024 | 11.39 | 11.40 | 10.47 | 10.72 | 6,322,476 | -0.13(-1.20%) |
Jan 17, 2024 | 10.70 | 10.89 | 10.46 | 10.85 | 4,859,857 | -0.12(-1.09%) |
Jan 16, 2024 | 11.20 | 11.27 | 10.87 | 10.97 | 5,652,316 | -0.43(-3.77%) |
Jan 12, 2024 | 11.74 | 11.96 | 11.37 | 11.40 | 4,476,990 | -0.16(-1.38%) |
Jan 11, 2024 | 12.07 | 12.27 | 11.36 | 11.56 | 7,112,806 | -0.53(-4.38%) |
Jan 10, 2024 | 12.46 | 12.49 | 11.61 | 12.09 | 7,373,901 | -0.36(-2.89%) |
Jan 09, 2024 | 12.42 | 12.64 | 12.17 | 12.45 | 4,908,077 | -0.19(-1.50%) |
Jan 08, 2024 | 12.12 | 12.73 | 12.03 | 12.64 | 6,036,592 | +0.64(+5.33%) |
Jan 05, 2024 | 12.09 | 12.38 | 11.95 | 12.00 | 6,103,579 | -0.28(-2.28%) |
Jan 04, 2024 | 12.06 | 12.61 | 11.85 | 12.28 | 7,259,080 | +0.35(+2.93%) |
Jan 03, 2024 | 11.81 | 12.09 | 11.77 | 11.93 | 6,213,571 | -0.23(-1.89%) |
Jan 02, 2024 | 12.35 | 12.59 | 12.10 | 12.16 | 5,942,304 | -0.23(-1.86%) |
Dec 29, 2023 | 13.17 | 13.18 | 12.33 | 12.39 | 8,605,311 | -0.84(-6.35%) |
Dec 28, 2023 | 13.15 | 13.39 | 13.02 | 13.23 | 5,058,316 | +0.02(+0.15%) |
Dec 27, 2023 | 13.64 | 13.91 | 13.17 | 13.21 | 7,424,742 | -0.31(-2.29%) |
Dec 26, 2023 | 13.67 | 13.74 | 13.00 | 13.52 | 8,851,596 | -0.12(-0.88%) |
Dec 22, 2023 | 13.91 | 14.15 | 13.53 | 13.64 | 4,895,902 | -0.15(-1.09%) |
Dec 21, 2023 | 13.83 | 14.00 | 13.52 | 13.79 | 4,917,448 | +0.40(+2.99%) |
Dec 20, 2023 | 14.18 | 14.61 | 13.33 | 13.39 | 8,675,219 | -0.93(-6.49%) |
Dec 19, 2023 | 14.68 | 15.23 | 14.23 | 14.32 | 7,375,164 | -0.25(-1.72%) |
Dec 18, 2023 | 14.60 | 15.03 | 14.41 | 14.57 | 6,802,655 | -0.36(-2.41%) |
Dec 15, 2023 | 14.63 | 15.49 | 14.59 | 14.93 | 12,601,529 | +0.17(+1.15%) |
Dec 14, 2023 | 13.64 | 14.90 | 13.62 | 14.76 | 15,590,757 | +1.33(+9.90%) |
Dec 13, 2023 | 12.75 | 13.43 | 12.27 | 13.43 | 11,620,345 | +0.67(+5.25%) |
Dec 12, 2023 | 13.03 | 13.23 | 12.65 | 12.76 | 7,533,704 | -0.29(-2.22%) |
Dec 11, 2023 | 13.17 | 13.40 | 12.66 | 13.05 | 10,614,384 | -0.64(-4.67%) |
Dec 08, 2023 | 13.06 | 13.79 | 12.98 | 13.69 | 8,181,407 | +0.49(+3.71%) |
Dec 07, 2023 | 13.05 | 13.21 | 12.65 | 13.20 | 6,016,637 | +0.23(+1.77%) |
Dec 06, 2023 | 13.46 | 14.00 | 12.94 | 12.97 | 8,666,624 | -0.04(-0.31%) |
Dec 05, 2023 | 13.55 | 13.60 | 12.88 | 13.01 | 6,901,599 | -0.75(-5.45%) |
Dec 04, 2023 | 13.32 | 14.09 | 13.30 | 13.76 | 9,835,444 | +0.15(+1.10%) |
Dec 01, 2023 | 12.21 | 13.66 | 11.92 | 13.61 | 9,840,660 | +1.38(+11.28%) |
Nov 30, 2023 | 12.73 | 12.83 | 12.17 | 12.23 | 6,460,535 | -0.25(-2.00%) |
Nov 29, 2023 | 12.62 | 13.24 | 12.38 | 12.48 | 8,844,065 | +0.27(+2.21%) |
Nov 28, 2023 | 12.04 | 12.27 | 11.69 | 12.21 | 6,378,229 | +0.11(+0.91%) |
Nov 27, 2023 | 12.19 | 12.60 | 12.03 | 12.10 | 5,506,677 | -0.26(-2.10%) |
Nov 24, 2023 | 12.46 | 12.50 | 12.08 | 12.36 | 3,057,838 | -0.06(-0.48%) |
Nov 22, 2023 | 12.53 | 13.38 | 12.21 | 12.42 | 7,320,399 | +0.13(+1.06%) |
Nov 21, 2023 | 12.57 | 12.59 | 12.17 | 12.29 | 5,378,887 | -0.56(-4.36%) |
Nov 20, 2023 | 12.86 | 13.29 | 12.75 | 12.85 | 5,973,088 | +0.15(+1.18%) |
Nov 17, 2023 | 12.44 | 12.85 | 12.27 | 12.70 | 7,101,731 | +0.50(+4.10%) |
Nov 16, 2023 | 12.79 | 12.79 | 12.06 | 12.20 | 7,552,172 | -0.79(-6.08%) |
Nov 15, 2023 | 12.81 | 13.58 | 12.28 | 12.99 | 12,062,979 | +0.30(+2.36%) |
Nov 14, 2023 | 11.87 | 12.73 | 11.66 | 12.69 | 10,049,609 | +1.14(+9.87%) |
Nov 13, 2023 | 10.59 | 11.74 | 10.53 | 11.55 | 11,990,320 | +0.89(+8.35%) |
Nov 10, 2023 | 11.27 | 11.27 | 10.15 | 10.66 | 11,940,462 | -0.57(-5.08%) |
Nov 09, 2023 | 11.18 | 12.58 | 10.91 | 11.23 | 16,000,432 | -0.18(-1.58%) |
Nov 08, 2023 | 11.56 | 11.57 | 11.11 | 11.41 | 7,427,953 | -0.06(-0.52%) |
Nov 07, 2023 | 11.19 | 11.61 | 11.03 | 11.47 | 7,866,646 | +0.26(+2.32%) |
Nov 06, 2023 | 11.81 | 11.92 | 10.97 | 11.21 | 10,003,047 | -0.37(-3.20%) |
Nov 03, 2023 | 11.24 | 12.09 | 11.24 | 11.58 | 9,590,602 | +0.44(+3.95%) |
Nov 02, 2023 | 10.92 | 11.34 | 10.75 | 11.14 | 11,761,834 | +0.92(+9.00%) |
Nov 01, 2023 | 9.730 | 10.29 | 9.600 | 10.22 | 9,016,084 | +0.58(+6.02%) |
Oct 31, 2023 | 9.460 | 9.720 | 9.230 | 9.640 | 7,295,144 | +0.14(+1.47%) |
Oct 30, 2023 | 10.40 | 10.43 | 9.350 | 9.500 | 12,282,242 | -0.64(-6.31%) |
Oct 27, 2023 | 10.20 | 10.39 | 10.06 | 10.14 | 7,936,525 | +0.22(+2.22%) |
Oct 26, 2023 | 10.29 | 10.45 | 9.850 | 9.920 | 12,426,111 | -0.48(-4.62%) |
Oct 25, 2023 | 11.15 | 11.21 | 10.27 | 10.40 | 12,839,127 | -0.61(-5.54%) |
Oct 24, 2023 | 11.13 | 11.83 | 10.91 | 11.01 | 18,469,852 | -1.63(-12.90%) |
Oct 23, 2023 | 12.34 | 12.88 | 11.83 | 12.64 | 11,343,837 | +0.05(+0.40%) |
Oct 20, 2023 | 13.29 | 13.52 | 12.52 | 12.59 | 9,586,867 | -0.88(-6.53%) |
Oct 19, 2023 | 13.79 | 14.07 | 13.33 | 13.47 | 7,656,055 | -0.22(-1.61%) |
Oct 18, 2023 | 14.18 | 14.53 | 13.51 | 13.69 | 7,821,599 | -0.69(-4.80%) |
Oct 17, 2023 | 14.12 | 14.71 | 13.81 | 14.38 | 6,850,043 | -0.03(-0.21%) |
Oct 16, 2023 | 14.20 | 14.77 | 14.02 | 14.41 | 6,723,043 | +0.12(+0.84%) |
Oct 13, 2023 | 15.01 | 15.23 | 14.19 | 14.29 | 8,371,987 | -0.92(-6.05%) |
Oct 12, 2023 | 15.78 | 16.23 | 14.97 | 15.21 | 9,740,906 | -0.48(-3.06%) |
Oct 11, 2023 | 16.19 | 16.60 | 15.32 | 15.69 | 9,962,690 | -0.31(-1.94%) |
Oct 10, 2023 | 14.74 | 16.38 | 14.71 | 16.00 | 16,378,524 | +1.36(+9.29%) |
Oct 09, 2023 | 14.42 | 15.13 | 14.34 | 14.64 | 8,902,250 | -0.65(-4.25%) |
Oct 06, 2023 | 14.39 | 15.35 | 14.17 | 15.29 | 8,894,982 | +0.60(+4.08%) |
Oct 05, 2023 | 14.50 | 14.87 | 14.17 | 14.69 | 6,178,354 | -0.08(-0.54%) |
Oct 04, 2023 | 13.86 | 14.88 | 13.83 | 14.77 | 8,766,147 | +0.85(+6.11%) |
Oct 03, 2023 | 14.47 | 14.63 | 13.70 | 13.92 | 8,428,366 | -0.89(-6.01%) |
Oct 02, 2023 | 14.93 | 15.14 | 14.47 | 14.81 | 7,655,148 | -0.07(-0.47%) |
Sep 29, 2023 | 15.49 | 15.88 | 14.59 | 14.88 | 13,846,399 | -0.51(-3.31%) |
Sep 28, 2023 | 14.45 | 15.62 | 13.93 | 15.39 | 15,504,478 | +1.15(+8.08%) |
Sep 27, 2023 | 13.33 | 14.52 | 13.25 | 14.24 | 15,061,511 | +1.14(+8.70%) |
Sep 26, 2023 | 13.24 | 13.69 | 12.98 | 13.10 | 8,425,738 | -0.31(-2.31%) |
Sep 25, 2023 | 13.21 | 13.45 | 13.30 | 13.41 | 8,894,432 | +0.13(+0.98%) |
Sep 22, 2023 | 14.08 | 14.36 | 13.18 | 13.28 | 11,661,529 | -0.25(-1.85%) |
Sep 21, 2023 | 14.40 | 14.65 | 13.51 | 13.53 | 15,420,474 | -1.27(-8.58%) |
Sep 20, 2023 | 15.95 | 16.44 | 14.78 | 14.80 | 14,196,999 | -0.98(-6.21%) |
Sep 19, 2023 | 16.35 | 16.60 | 15.72 | 15.78 | 9,750,744 | -0.38(-2.35%) |
Sep 18, 2023 | 17.03 | 17.68 | 16.08 | 16.16 | 10,482,888 | -0.92(-5.39%) |
Sep 15, 2023 | 17.97 | 18.07 | 16.75 | 17.08 | 13,729,889 | -0.95(-5.27%) |
Sep 14, 2023 | 18.77 | 19.29 | 17.77 | 18.03 | 11,907,303 | -0.66(-3.53%) |
Sep 13, 2023 | 19.37 | 19.96 | 18.57 | 18.69 | 13,045,764 | -0.62(-3.21%) |
Sep 12, 2023 | 19.21 | 21.60 | 19.12 | 19.31 | 21,364,772 | -0.37(-1.88%) |
Sep 11, 2023 | 19.20 | 19.77 | 18.76 | 19.68 | 11,035,321 | +0.34(+1.76%) |
Sep 08, 2023 | 17.60 | 19.35 | 17.59 | 19.34 | 13,094,247 | +1.85(+10.58%) |
Sep 07, 2023 | 18.52 | 18.52 | 16.60 | 17.49 | 16,126,595 | -2.09(-10.67%) |
Sep 06, 2023 | 18.84 | 20.05 | 18.63 | 19.58 | 13,187,513 | +0.61(+3.22%) |
Sep 05, 2023 | 17.28 | 19.07 | 17.27 | 18.97 | 12,112,059 | +1.46(+8.34%) |
Sep 01, 2023 | 17.34 | 17.62 | 16.53 | 17.51 | 7,835,802 | +0.32(+1.86%) |
Aug 31, 2023 | 17.12 | 17.53 | 16.56 | 17.19 | 7,674,518 | +0.07(+0.41%) |
Aug 30, 2023 | 16.32 | 17.43 | 16.11 | 17.12 | 11,586,502 | +0.62(+3.76%) |
Aug 29, 2023 | 15.14 | 16.60 | 14.95 | 16.50 | 13,199,891 | +1.23(+8.06%) |
Aug 28, 2023 | 14.86 | 15.43 | 14.32 | 15.27 | 8,160,791 | +0.60(+4.09%) |
Aug 25, 2023 | 14.66 | 15.34 | 14.19 | 14.67 | 10,050,645 | +0.05(+0.34%) |
Aug 24, 2023 | 16.38 | 16.42 | 14.18 | 14.62 | 11,741,456 | -1.48(-9.19%) |
Aug 23, 2023 | 14.79 | 16.27 | 14.64 | 16.10 | 10,669,730 | +1.18(+7.91%) |
Aug 22, 2023 | 14.90 | 15.07 | 14.17 | 14.92 | 9,448,467 | +0.50(+3.47%) |
Aug 21, 2023 | 13.72 | 14.48 | 13.36 | 14.42 | 9,693,756 | +1.00(+7.45%) |
Aug 18, 2023 | 12.37 | 13.66 | 12.19 | 13.42 | 11,928,635 | +0.41(+3.15%) |
Aug 17, 2023 | 14.02 | 14.02 | 13.00 | 13.01 | 11,786,645 | -0.68(-4.97%) |
Aug 16, 2023 | 15.18 | 15.50 | 13.61 | 13.69 | 16,762,741 | -1.87(-12.02%) |
Aug 15, 2023 | 14.73 | 16.78 | 14.53 | 15.56 | 25,767,108 | +0.68(+4.57%) |
Aug 14, 2023 | 16.55 | 16.64 | 14.66 | 14.88 | 16,870,652 | -0.83(-5.28%) |
Aug 11, 2023 | 14.94 | 17.74 | 14.93 | 15.71 | 51,478,084 | +1.52(+10.71%) |
Aug 10, 2023 | 14.85 | 15.28 | 14.15 | 14.19 | 12,889,901 | -0.30(-2.07%) |
Aug 09, 2023 | 15.84 | 15.84 | 14.10 | 14.49 | 12,365,130 | -0.84(-5.48%) |
Aug 08, 2023 | 14.85 | 15.50 | 14.75 | 15.33 | 8,046,772 | -0.25(-1.60%) |
Aug 07, 2023 | 17.41 | 17.41 | 15.00 | 15.58 | 15,508,170 | -1.81(-10.41%) |
Aug 04, 2023 | 18.35 | 18.61 | 17.16 | 17.39 | 10,845,201 | -0.90(-4.92%) |
Aug 03, 2023 | 18.00 | 19.02 | 17.85 | 18.29 | 7,794,128 | -0.04(-0.22%) |
Aug 02, 2023 | 19.13 | 19.47 | 17.30 | 18.33 | 13,983,384 | -1.53(-7.70%) |
Aug 01, 2023 | 18.48 | 20.14 | 18.43 | 19.86 | 15,650,207 | +0.61(+3.17%) |
Jul 31, 2023 | 18.82 | 19.33 | 18.06 | 19.25 | 13,932,101 | +1.32(+7.36%) |
Jul 28, 2023 | 15.86 | 18.01 | 15.77 | 17.93 | 14,818,604 | +2.40(+15.45%) |
Jul 27, 2023 | 16.61 | 17.05 | 15.27 | 15.53 | 11,508,247 | -0.66(-4.08%) |
Jul 26, 2023 | 15.43 | 16.38 | 14.93 | 16.19 | 10,010,335 | +0.97(+6.37%) |
Jul 25, 2023 | 14.57 | 15.87 | 14.47 | 15.22 | 9,271,849 | +0.83(+5.77%) |
Jul 24, 2023 | 14.58 | 14.80 | 14.15 | 14.39 | 4,567,314 | -0.03(-0.21%) |
Jul 21, 2023 | 15.33 | 15.48 | 14.20 | 14.42 | 7,127,986 | -0.50(-3.35%) |
Jul 20, 2023 | 15.38 | 16.08 | 14.77 | 14.92 | 7,767,450 | -0.60(-3.87%) |
Jul 19, 2023 | 16.02 | 16.30 | 14.89 | 15.52 | 12,187,220 | -0.19(-1.21%) |
Jul 18, 2023 | 14.80 | 15.85 | 14.78 | 15.71 | 13,842,380 | +0.81(+5.44%) |
Jul 17, 2023 | 13.76 | 14.94 | 13.47 | 14.90 | 10,541,962 | +1.35(+9.96%) |
Jul 14, 2023 | 14.62 | 15.36 | 13.41 | 13.55 | 13,972,999 | -0.91(-6.29%) |
Jul 13, 2023 | 14.60 | 14.88 | 14.01 | 14.46 | 10,432,965 | -0.26(-1.77%) |
Jul 12, 2023 | 14.17 | 14.82 | 13.61 | 14.72 | 12,553,591 | +0.86(+6.20%) |
Jul 11, 2023 | 14.07 | 14.55 | 13.51 | 13.86 | 10,784,437 | -0.17(-1.21%) |
Jul 10, 2023 | 13.50 | 14.15 | 12.93 | 14.03 | 9,412,921 | +0.75(+5.65%) |
Jul 07, 2023 | 13.72 | 14.13 | 13.22 | 13.28 | 8,341,607 | -0.01(-0.08%) |
Jul 06, 2023 | 13.86 | 13.86 | 12.69 | 13.29 | 10,287,207 | -0.83(-5.88%) |
Jul 05, 2023 | 13.49 | 15.07 | 13.34 | 14.12 | 13,867,600 | +0.62(+4.59%) |
Jul 03, 2023 | 13.79 | 14.30 | 13.32 | 13.50 | 6,078,788 | -0.03(-0.22%) |
Jun 30, 2023 | 13.82 | 14.80 | 13.41 | 13.53 | 17,052,308 | +0.00(+0.00%) |
Jun 29, 2023 | 13.20 | 14.07 | 12.86 | 13.53 | 17,010,700 | +0.18(+1.35%) |
Jun 28, 2023 | 10.67 | 13.55 | 10.66 | 13.35 | 34,117,672 | +2.54(+23.50%) |
Jun 27, 2023 | 10.46 | 10.88 | 10.26 | 10.81 | 8,600,581 | +0.48(+4.65%) |
Jun 26, 2023 | 9.760 | 10.78 | 9.520 | 10.33 | 17,812,840 | +0.96(+10.25%) |
Jun 23, 2023 | 10.06 | 10.67 | 9.200 | 9.370 | 22,404,140 | -0.06(-0.64%) |
Jun 22, 2023 | 9.010 | 9.540 | 8.975 | 9.430 | 7,175,731 | +0.21(+2.28%) |
Jun 21, 2023 | 9.150 | 9.380 | 8.830 | 9.220 | 7,076,982 | -0.09(-0.97%) |
Jun 20, 2023 | 9.650 | 9.709 | 9.120 | 9.310 | 6,754,825 | -0.39(-4.02%) |
Jun 16, 2023 | 10.12 | 10.17 | 9.620 | 9.700 | 5,951,357 | -0.24(-2.41%) |
Jun 15, 2023 | 9.930 | 10.05 | 9.730 | 9.940 | 5,932,815 | +0.00(+0.00%) |
Jun 14, 2023 | 10.52 | 11.56 | 9.720 | 9.940 | 19,981,558 | -0.69(-6.49%) |
Jun 13, 2023 | 10.85 | 10.85 | 9.940 | 10.63 | 10,521,737 | +0.09(+0.85%) |
Jun 12, 2023 | 10.65 | 11.22 | 10.25 | 10.54 | 8,752,420 | -0.01(-0.09%) |
Jun 09, 2023 | 10.45 | 11.31 | 10.33 | 10.55 | 10,992,751 | -0.10(-0.94%) |
Jun 08, 2023 | 9.640 | 10.87 | 9.450 | 10.65 | 12,094,909 | +1.20(+12.70%) |
Jun 07, 2023 | 9.930 | 10.48 | 9.410 | 9.450 | 9,276,853 | -0.36(-3.67%) |
Jun 06, 2023 | 9.550 | 10.05 | 9.300 | 9.810 | 8,078,789 | -0.03(-0.30%) |
Jun 05, 2023 | 9.460 | 9.900 | 8.900 | 9.840 | 9,113,715 | +0.62(+6.72%) |
Jun 02, 2023 | 10.63 | 10.70 | 9.060 | 9.220 | 16,664,544 | -1.50(-13.99%) |