Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.86 | 11.90 | 11.84 | 11.85 | 8,601,063 | -0.01(-0.08%) |
May 16, 2024 | 11.83 | 11.87 | 11.79 | 11.86 | 13,828,025 | +0.03(+0.25%) |
May 15, 2024 | 11.92 | 11.93 | 11.82 | 11.83 | 15,015,796 | -0.14(-1.17%) |
May 14, 2024 | 12.02 | 12.04 | 11.96 | 11.97 | 13,727,993 | -0.05(-0.42%) |
May 13, 2024 | 11.99 | 12.05 | 11.98 | 12.02 | 11,104,450 | +0.00(+0.00%) |
May 10, 2024 | 12.00 | 12.05 | 11.98 | 12.02 | 21,687,532 | -0.01(-0.08%) |
May 09, 2024 | 12.10 | 12.12 | 12.03 | 12.03 | 15,764,046 | -0.06(-0.50%) |
May 08, 2024 | 12.14 | 12.14 | 12.08 | 12.09 | 14,164,805 | +0.00(+0.00%) |
May 07, 2024 | 12.09 | 12.11 | 12.06 | 12.09 | 16,367,964 | -0.01(-0.08%) |
May 06, 2024 | 12.17 | 12.18 | 12.10 | 12.10 | 21,288,530 | -0.13(-1.06%) |
May 03, 2024 | 12.24 | 12.30 | 12.19 | 12.23 | 31,463,078 | -0.15(-1.21%) |
May 02, 2024 | 12.40 | 12.52 | 12.36 | 12.38 | 23,326,596 | -0.11(-0.88%) |
May 01, 2024 | 12.46 | 12.50 | 12.29 | 12.49 | 31,254,814 | +0.06(+0.48%) |
Apr 30, 2024 | 12.28 | 12.44 | 12.26 | 12.43 | 16,892,000 | +0.18(+1.47%) |
Apr 29, 2024 | 12.24 | 12.31 | 12.22 | 12.25 | 16,777,031 | -0.03(-0.24%) |
Apr 26, 2024 | 12.33 | 12.35 | 12.24 | 12.28 | 16,585,044 | -0.11(-0.89%) |
Apr 25, 2024 | 12.51 | 12.54 | 12.38 | 12.39 | 18,524,432 | +0.06(+0.49%) |
Apr 24, 2024 | 12.31 | 12.40 | 12.29 | 12.33 | 18,412,876 | -0.01(-0.08%) |
Apr 23, 2024 | 12.42 | 12.44 | 12.32 | 12.34 | 15,911,984 | -0.15(-1.20%) |
Apr 22, 2024 | 12.52 | 12.59 | 12.41 | 12.49 | 21,105,062 | -0.10(-0.79%) |
Apr 19, 2024 | 12.48 | 12.62 | 12.46 | 12.59 | 26,641,596 | +0.12(+0.96%) |
Apr 18, 2024 | 12.41 | 12.50 | 12.36 | 12.47 | 27,154,980 | +0.03(+0.24%) |
Apr 17, 2024 | 12.30 | 12.48 | 12.30 | 12.44 | 36,484,372 | +0.07(+0.57%) |
Apr 16, 2024 | 12.33 | 12.40 | 12.29 | 12.37 | 30,191,072 | +0.04(+0.32%) |
Apr 15, 2024 | 12.08 | 12.36 | 12.08 | 12.33 | 38,038,880 | +0.14(+1.15%) |
Apr 12, 2024 | 12.10 | 12.23 | 12.07 | 12.19 | 31,528,832 | +0.18(+1.50%) |
Apr 11, 2024 | 12.07 | 12.15 | 11.98 | 12.01 | 22,538,382 | -0.08(-0.66%) |
Apr 10, 2024 | 12.11 | 12.15 | 12.05 | 12.09 | 37,908,496 | +0.11(+0.92%) |
Apr 09, 2024 | 11.94 | 12.09 | 11.94 | 11.98 | 20,709,326 | -0.01(-0.08%) |
Apr 08, 2024 | 11.97 | 12.01 | 11.95 | 11.99 | 12,697,187 | +0.01(+0.08%) |
Apr 05, 2024 | 12.09 | 12.10 | 11.94 | 11.98 | 29,954,880 | -0.13(-1.07%) |
Apr 04, 2024 | 11.87 | 12.12 | 11.86 | 12.11 | 26,320,736 | +0.16(+1.34%) |
Apr 03, 2024 | 12.00 | 12.00 | 11.92 | 11.95 | 10,854,880 | -0.02(-0.17%) |
Apr 02, 2024 | 11.98 | 12.02 | 11.96 | 11.97 | 12,717,419 | +0.09(+0.76%) |
Apr 01, 2024 | 11.85 | 11.92 | 11.84 | 11.88 | 10,858,920 | +0.02(+0.17%) |
Mar 28, 2024 | 11.86 | 11.84 | 11.84 | 11.86 | 9,725,166 | +0.01(+0.08%) |
Mar 27, 2024 | 11.89 | 11.94 | 11.85 | 11.85 | 12,664,250 | -0.10(-0.84%) |
Mar 26, 2024 | 11.89 | 11.96 | 11.88 | 11.95 | 8,540,964 | +0.03(+0.25%) |
Mar 25, 2024 | 11.91 | 11.93 | 11.89 | 11.92 | 5,734,811 | +0.04(+0.34%) |
Mar 22, 2024 | 11.87 | 11.89 | 11.85 | 11.88 | 12,629,514 | +0.02(+0.17%) |
Mar 21, 2024 | 11.82 | 11.87 | 11.81 | 11.86 | 14,065,354 | -0.04(-0.34%) |
Mar 20, 2024 | 11.99 | 12.02 | 11.88 | 11.90 | 25,523,664 | -0.23(-1.90%) |
Mar 19, 2024 | 12.23 | 12.25 | 12.13 | 12.13 | 18,107,830 | -0.07(-0.57%) |
Mar 18, 2024 | 12.17 | 12.21 | 12.14 | 12.20 | 16,660,899 | -0.07(-0.57%) |
Mar 15, 2024 | 12.26 | 12.31 | 12.23 | 12.27 | 26,098,102 | +0.08(+0.66%) |
Mar 14, 2024 | 12.13 | 12.26 | 12.13 | 12.19 | 34,536,504 | +0.04(+0.33%) |
Mar 13, 2024 | 12.13 | 12.19 | 12.12 | 12.15 | 13,526,917 | +0.02(+0.16%) |
Mar 12, 2024 | 12.21 | 12.28 | 12.11 | 12.13 | 22,380,612 | -0.13(-1.06%) |
Mar 11, 2024 | 12.28 | 12.33 | 12.24 | 12.26 | 20,805,190 | +0.02(+0.16%) |
Mar 08, 2024 | 12.16 | 12.26 | 12.09 | 12.24 | 33,614,980 | +0.08(+0.66%) |
Mar 07, 2024 | 12.21 | 12.23 | 12.14 | 12.16 | 15,941,414 | -0.11(-0.90%) |
Mar 06, 2024 | 12.25 | 12.32 | 12.22 | 12.27 | 27,627,804 | -0.07(-0.57%) |
Mar 05, 2024 | 12.26 | 12.40 | 12.26 | 12.34 | 18,645,588 | +0.12(+0.98%) |
Mar 04, 2024 | 12.22 | 12.22 | 12.17 | 12.22 | 9,439,983 | +0.03(+0.25%) |
Mar 01, 2024 | 12.30 | 12.31 | 12.19 | 12.19 | 17,059,446 | -0.12(-0.97%) |
Feb 29, 2024 | 12.31 | 12.38 | 12.27 | 12.31 | 16,828,336 | -0.03(-0.24%) |
Feb 28, 2024 | 12.36 | 12.38 | 12.33 | 12.34 | 13,945,938 | +0.02(+0.16%) |
Feb 27, 2024 | 12.33 | 12.38 | 12.32 | 12.32 | 11,790,504 | -0.03(-0.24%) |
Feb 26, 2024 | 12.29 | 12.35 | 12.28 | 12.35 | 15,655,530 | +0.05(+0.41%) |
Feb 23, 2024 | 12.27 | 12.32 | 12.24 | 12.30 | 23,693,788 | +0.00(+0.00%) |
Feb 22, 2024 | 12.39 | 12.42 | 12.28 | 12.30 | 23,919,656 | -0.25(-1.99%) |
Feb 21, 2024 | 12.60 | 12.65 | 12.55 | 12.55 | 20,038,636 | -0.02(-0.16%) |
Feb 20, 2024 | 12.55 | 12.62 | 12.52 | 12.57 | 21,854,112 | +0.08(+0.64%) |
Feb 16, 2024 | 12.44 | 12.51 | 12.41 | 12.49 | 28,135,310 | +0.06(+0.48%) |
Feb 15, 2024 | 12.49 | 12.51 | 12.42 | 12.43 | 16,984,884 | -0.07(-0.56%) |
Feb 14, 2024 | 12.54 | 12.61 | 12.49 | 12.50 | 35,129,320 | -0.11(-0.87%) |
Feb 13, 2024 | 12.60 | 12.70 | 12.56 | 12.61 | 29,606,000 | +0.17(+1.37%) |
Feb 12, 2024 | 12.43 | 12.46 | 12.37 | 12.44 | 14,343,235 | +0.02(+0.16%) |
Feb 09, 2024 | 12.48 | 12.50 | 12.41 | 12.42 | 13,073,067 | -0.07(-0.56%) |
Feb 08, 2024 | 12.50 | 12.52 | 12.48 | 12.49 | 15,055,914 | +0.00(+0.00%) |
Feb 07, 2024 | 12.54 | 12.56 | 12.48 | 12.49 | 26,795,224 | -0.10(-0.79%) |
Feb 06, 2024 | 12.60 | 12.65 | 12.58 | 12.59 | 22,073,120 | -0.03(-0.24%) |
Feb 05, 2024 | 12.59 | 12.69 | 12.58 | 12.62 | 18,598,860 | +0.04(+0.32%) |
Feb 02, 2024 | 12.70 | 12.71 | 12.53 | 12.58 | 30,177,604 | -0.13(-1.02%) |
Feb 01, 2024 | 12.82 | 12.85 | 12.71 | 12.71 | 34,268,100 | -0.15(-1.17%) |
Jan 31, 2024 | 12.71 | 12.87 | 12.71 | 12.86 | 31,347,040 | +0.20(+1.58%) |
Jan 30, 2024 | 12.66 | 12.68 | 12.64 | 12.66 | 12,296,035 | +0.02(+0.16%) |
Jan 29, 2024 | 12.73 | 12.75 | 12.64 | 12.64 | 21,075,238 | -0.10(-0.78%) |
Jan 26, 2024 | 12.74 | 12.77 | 12.69 | 12.74 | 16,850,782 | +0.02(+0.16%) |
Jan 25, 2024 | 12.73 | 12.79 | 12.71 | 12.72 | 21,791,988 | -0.06(-0.47%) |
Jan 24, 2024 | 12.73 | 12.79 | 12.69 | 12.78 | 18,187,496 | -0.01(-0.08%) |
Jan 23, 2024 | 12.81 | 12.85 | 12.78 | 12.79 | 12,210,625 | -0.03(-0.23%) |
Jan 22, 2024 | 12.81 | 12.85 | 12.78 | 12.82 | 24,116,492 | -0.03(-0.23%) |
Jan 19, 2024 | 12.97 | 13.00 | 12.85 | 12.85 | 24,301,906 | -0.15(-1.15%) |
Jan 18, 2024 | 13.07 | 13.12 | 12.99 | 13.00 | 32,610,536 | -0.11(-0.84%) |
Jan 17, 2024 | 13.12 | 13.18 | 13.10 | 13.11 | 25,440,516 | +0.07(+0.54%) |
Jan 16, 2024 | 13.03 | 13.09 | 12.99 | 13.04 | 24,135,936 | +0.05(+0.38%) |
Jan 12, 2024 | 12.96 | 13.03 | 12.93 | 12.99 | 20,714,980 | +0.00(+0.00%) |
Jan 11, 2024 | 12.96 | 13.10 | 12.94 | 12.99 | 30,013,532 | +0.02(+0.15%) |
Jan 10, 2024 | 13.04 | 13.05 | 12.95 | 12.97 | 15,920,232 | -0.08(-0.61%) |
Jan 09, 2024 | 13.09 | 13.12 | 13.02 | 13.05 | 14,978,148 | +0.03(+0.23%) |
Jan 08, 2024 | 13.20 | 13.20 | 13.02 | 13.02 | 14,496,760 | -0.19(-1.44%) |
Jan 05, 2024 | 13.22 | 13.25 | 13.13 | 13.21 | 23,842,902 | -0.01(-0.08%) |
Jan 04, 2024 | 13.20 | 13.23 | 13.11 | 13.22 | 18,630,792 | +0.05(+0.38%) |
Jan 03, 2024 | 13.12 | 13.19 | 13.10 | 13.17 | 19,237,160 | +0.10(+0.77%) |
Jan 02, 2024 | 13.07 | 13.12 | 13.03 | 13.07 | 19,507,364 | +0.08(+0.62%) |
Dec 29, 2023 | 12.95 | 13.04 | 12.94 | 12.99 | 14,467,523 | +0.05(+0.39%) |
Dec 28, 2023 | 12.94 | 12.95 | 12.91 | 12.94 | 18,557,190 | +0.01(+0.08%) |
Dec 27, 2023 | 12.96 | 12.98 | 12.93 | 12.93 | 13,009,014 | -0.03(-0.23%) |
Dec 26, 2023 | 12.99 | 13.00 | 12.93 | 12.96 | 9,457,601 | -0.05(-0.38%) |
Dec 22, 2023 | 13.00 | 13.06 | 12.96 | 13.01 | 17,848,852 | -0.01(-0.08%) |
Dec 21, 2023 | 13.07 | 13.13 | 13.02 | 13.02 | 33,911,240 | -0.13(-0.99%) |
Dec 20, 2023 | 12.98 | 13.16 | 12.93 | 13.15 | 18,950,848 | +0.19(+1.43%) |
Dec 19, 2023 | 13.02 | 13.02 | 12.95 | 12.96 | 19,628,418 | -0.06(-0.45%) |
Dec 18, 2023 | 13.06 | 13.06 | 13.00 | 13.02 | 11,384,136 | -0.07(-0.52%) |
Dec 15, 2023 | 13.10 | 13.13 | 13.06 | 13.09 | 22,895,812 | +0.02(+0.15%) |
Dec 14, 2023 | 13.06 | 13.16 | 13.02 | 13.07 | 32,742,148 | -0.04(-0.30%) |
Dec 13, 2023 | 13.28 | 13.30 | 13.10 | 13.11 | 18,297,074 | -0.18(-1.33%) |
Dec 12, 2023 | 13.36 | 13.40 | 13.29 | 13.29 | 12,726,207 | -0.06(-0.44%) |
Dec 11, 2023 | 13.42 | 13.43 | 13.34 | 13.35 | 23,789,308 | -0.05(-0.37%) |
Dec 08, 2023 | 13.48 | 13.48 | 13.38 | 13.40 | 20,101,936 | -0.05(-0.37%) |
Dec 07, 2023 | 13.49 | 13.51 | 13.43 | 13.45 | 16,136,215 | -0.11(-0.80%) |
Dec 06, 2023 | 13.43 | 13.56 | 13.43 | 13.55 | 19,031,618 | +0.06(+0.44%) |
Dec 05, 2023 | 13.53 | 13.54 | 13.46 | 13.49 | 19,402,218 | +0.02(+0.15%) |
Dec 04, 2023 | 13.50 | 13.55 | 13.48 | 13.48 | 18,122,518 | +0.06(+0.44%) |
Dec 01, 2023 | 13.51 | 13.52 | 13.39 | 13.42 | 19,345,370 | -0.06(-0.44%) |
Nov 30, 2023 | 13.50 | 13.57 | 13.47 | 13.48 | 23,798,062 | -0.05(-0.36%) |
Nov 29, 2023 | 13.46 | 13.54 | 13.42 | 13.52 | 16,243,443 | +0.01(+0.07%) |
Nov 28, 2023 | 13.53 | 13.56 | 13.48 | 13.51 | 13,717,356 | +0.00(+0.00%) |
Nov 27, 2023 | 13.51 | 13.53 | 13.49 | 13.51 | 16,921,732 | +0.02(+0.15%) |
Nov 24, 2023 | 13.50 | 13.51 | 13.49 | 13.49 | 7,906,222 | -0.01(-0.07%) |
Nov 22, 2023 | 13.49 | 13.53 | 13.46 | 13.50 | 24,391,724 | -0.03(-0.22%) |
Nov 21, 2023 | 13.55 | 13.58 | 13.53 | 13.53 | 12,733,491 | +0.03(+0.22%) |
Nov 20, 2023 | 13.61 | 13.62 | 13.48 | 13.50 | 12,175,424 | -0.10(-0.72%) |
Nov 17, 2023 | 13.62 | 13.65 | 13.59 | 13.60 | 13,560,048 | -0.01(-0.07%) |
Nov 16, 2023 | 13.64 | 13.68 | 13.61 | 13.61 | 21,931,490 | -0.02(-0.14%) |
Nov 15, 2023 | 13.61 | 13.66 | 13.57 | 13.63 | 21,048,362 | -0.02(-0.14%) |
Nov 14, 2023 | 13.73 | 13.74 | 13.61 | 13.65 | 33,579,736 | -0.27(-1.91%) |
Nov 13, 2023 | 13.95 | 13.98 | 13.88 | 13.92 | 17,691,764 | +0.02(+0.14%) |
Nov 10, 2023 | 14.05 | 14.10 | 13.89 | 13.90 | 21,182,968 | -0.22(-1.53%) |
Nov 09, 2023 | 13.97 | 14.13 | 13.97 | 14.11 | 26,225,942 | +0.12(+0.84%) |
Nov 08, 2023 | 14.00 | 14.07 | 13.98 | 14.00 | 19,054,692 | -0.01(-0.07%) |
Nov 07, 2023 | 14.05 | 14.08 | 13.99 | 14.01 | 18,452,536 | -0.04(-0.28%) |
Nov 06, 2023 | 14.05 | 14.11 | 14.03 | 14.04 | 20,133,354 | -0.03(-0.21%) |
Nov 03, 2023 | 14.11 | 14.13 | 14.02 | 14.07 | 21,441,132 | -0.12(-0.83%) |
Nov 02, 2023 | 14.33 | 14.34 | 14.19 | 14.19 | 27,782,346 | -0.27(-1.83%) |
Nov 01, 2023 | 14.59 | 14.60 | 14.43 | 14.46 | 28,865,304 | -0.16(-1.08%) |
Oct 31, 2023 | 14.69 | 14.76 | 14.60 | 14.61 | 23,501,060 | -0.10(-0.67%) |
Oct 30, 2023 | 14.78 | 14.83 | 14.66 | 14.71 | 25,566,902 | -0.16(-1.06%) |
Oct 27, 2023 | 14.75 | 14.93 | 14.73 | 14.87 | 30,654,196 | +0.07(+0.46%) |
Oct 26, 2023 | 14.66 | 14.84 | 14.63 | 14.80 | 36,918,072 | +0.19(+1.28%) |
Oct 25, 2023 | 14.47 | 14.64 | 14.47 | 14.61 | 33,500,284 | +0.20(+1.36%) |
Oct 24, 2023 | 14.44 | 14.51 | 14.37 | 14.42 | 26,005,200 | -0.10(-0.68%) |
Oct 23, 2023 | 14.55 | 14.60 | 14.38 | 14.52 | 32,681,332 | +0.03(+0.20%) |
Oct 20, 2023 | 14.33 | 14.49 | 14.30 | 14.49 | 32,002,612 | +0.19(+1.30%) |
Oct 19, 2023 | 14.15 | 14.33 | 14.09 | 14.30 | 36,766,724 | +0.13(+0.90%) |
Oct 18, 2023 | 14.04 | 14.20 | 14.01 | 14.17 | 32,008,902 | +0.20(+1.41%) |
Oct 17, 2023 | 14.07 | 14.09 | 13.91 | 13.98 | 27,149,466 | +0.00(+0.00%) |
Oct 16, 2023 | 14.05 | 14.05 | 13.94 | 13.98 | 22,519,408 | -0.15(-1.04%) |
Oct 13, 2023 | 14.01 | 14.17 | 13.96 | 14.12 | 29,815,818 | +0.07(+0.49%) |
Oct 12, 2023 | 13.94 | 14.12 | 13.93 | 14.05 | 27,375,818 | +0.11(+0.78%) |
Oct 11, 2023 | 13.97 | 14.05 | 13.95 | 13.95 | 21,208,468 | -0.07(-0.49%) |
Oct 10, 2023 | 14.05 | 14.07 | 13.92 | 14.02 | 24,881,414 | -0.06(-0.42%) |
Oct 09, 2023 | 14.23 | 14.25 | 14.05 | 14.07 | 15,803,106 | -0.10(-0.69%) |
Oct 06, 2023 | 14.42 | 14.47 | 14.11 | 14.17 | 26,429,890 | -0.16(-1.10%) |
Oct 05, 2023 | 14.34 | 14.44 | 14.30 | 14.33 | 24,182,704 | +0.02(+0.14%) |
Oct 04, 2023 | 14.41 | 14.46 | 14.28 | 14.31 | 29,241,118 | -0.11(-0.75%) |
Oct 03, 2023 | 14.30 | 14.47 | 14.24 | 14.42 | 28,844,866 | +0.20(+1.38%) |
Oct 02, 2023 | 14.24 | 14.31 | 14.17 | 14.22 | 30,367,084 | +0.01(+0.07%) |
Sep 29, 2023 | 14.05 | 14.26 | 14.05 | 14.21 | 30,092,196 | +0.04(+0.28%) |
Sep 28, 2023 | 14.28 | 14.29 | 14.10 | 14.17 | 28,011,906 | -0.07(-0.48%) |
Sep 27, 2023 | 14.21 | 14.37 | 14.19 | 14.24 | 29,550,644 | +0.00(+0.00%) |
Sep 26, 2023 | 14.14 | 14.27 | 14.12 | 14.24 | 22,570,768 | +0.21(+1.47%) |
Sep 25, 2023 | 14.14 | 14.11 | 14.04 | 14.04 | 18,279,028 | -0.06(-0.42%) |
Sep 22, 2023 | 14.03 | 14.10 | 13.97 | 14.09 | 29,532,988 | +0.04(+0.28%) |
Sep 21, 2023 | 13.92 | 14.06 | 13.91 | 14.05 | 20,111,884 | +0.25(+1.78%) |
Sep 20, 2023 | 13.65 | 13.83 | 13.63 | 13.81 | 17,036,158 | +0.11(+0.83%) |
Sep 19, 2023 | 13.69 | 13.77 | 13.67 | 13.70 | 16,371,543 | +0.05(+0.36%) |
Sep 18, 2023 | 13.67 | 13.69 | 13.61 | 13.65 | 17,729,466 | -0.02(-0.14%) |
Sep 15, 2023 | 13.54 | 13.68 | 13.54 | 13.67 | 21,455,586 | +0.17(+1.29%) |
Sep 14, 2023 | 13.52 | 13.57 | 13.46 | 13.49 | 18,468,068 | -0.12(-0.86%) |
Sep 13, 2023 | 13.60 | 13.65 | 13.56 | 13.61 | 19,516,578 | -0.01(-0.07%) |
Sep 12, 2023 | 13.58 | 13.63 | 13.54 | 13.62 | 14,999,440 | +0.09(+0.65%) |
Sep 11, 2023 | 13.54 | 13.60 | 13.52 | 13.53 | 13,537,441 | -0.09(-0.64%) |
Sep 08, 2023 | 13.65 | 13.65 | 13.57 | 13.62 | 19,736,516 | -0.02(-0.14%) |
Sep 07, 2023 | 13.70 | 13.70 | 13.61 | 13.64 | 32,176,430 | +0.06(+0.43%) |
Sep 06, 2023 | 13.52 | 13.66 | 13.51 | 13.58 | 22,317,256 | +0.09(+0.65%) |
Sep 05, 2023 | 13.44 | 13.49 | 13.43 | 13.49 | 18,832,774 | +0.07(+0.51%) |
Sep 01, 2023 | 13.37 | 13.47 | 13.36 | 13.42 | 16,060,716 | -0.03(-0.22%) |
Aug 31, 2023 | 13.40 | 13.45 | 13.37 | 13.45 | 23,541,470 | +0.04(+0.29%) |
Aug 30, 2023 | 13.45 | 13.48 | 13.39 | 13.41 | 21,261,754 | -0.06(-0.43%) |
Aug 29, 2023 | 13.67 | 13.68 | 13.46 | 13.47 | 24,293,542 | -0.18(-1.35%) |
Aug 28, 2023 | 13.69 | 13.73 | 13.64 | 13.66 | 22,768,776 | -0.10(-0.71%) |
Aug 25, 2023 | 13.78 | 13.91 | 13.71 | 13.75 | 29,300,564 | -0.08(-0.56%) |
Aug 24, 2023 | 13.59 | 13.84 | 13.58 | 13.83 | 38,424,948 | +0.18(+1.35%) |
Aug 23, 2023 | 13.76 | 13.76 | 13.62 | 13.65 | 19,975,838 | -0.15(-1.06%) |
Aug 22, 2023 | 13.70 | 13.81 | 13.70 | 13.79 | 24,259,104 | +0.04(+0.28%) |
Aug 21, 2023 | 13.80 | 13.88 | 13.73 | 13.75 | 18,284,012 | -0.09(-0.63%) |
Aug 18, 2023 | 13.93 | 13.94 | 13.80 | 13.84 | 29,276,238 | +0.01(+0.07%) |
Aug 17, 2023 | 13.69 | 13.85 | 13.68 | 13.83 | 29,961,318 | +0.11(+0.78%) |
Aug 16, 2023 | 13.64 | 13.73 | 13.58 | 13.73 | 22,849,260 | +0.12(+0.86%) |
Aug 15, 2023 | 13.52 | 13.64 | 13.50 | 13.61 | 20,550,998 | +0.15(+1.08%) |
Aug 14, 2023 | 13.57 | 13.57 | 13.46 | 13.46 | 17,420,772 | -0.07(-0.50%) |
Aug 11, 2023 | 13.58 | 13.60 | 13.49 | 13.53 | 21,878,246 | +0.02(+0.14%) |
Aug 10, 2023 | 13.45 | 13.55 | 13.34 | 13.51 | 29,548,306 | -0.01(-0.07%) |
Aug 09, 2023 | 13.42 | 13.54 | 13.41 | 13.52 | 19,609,182 | +0.11(+0.80%) |
Aug 08, 2023 | 13.44 | 13.52 | 13.40 | 13.41 | 18,995,500 | +0.06(+0.44%) |
Aug 07, 2023 | 13.41 | 13.44 | 13.36 | 13.36 | 19,861,020 | -0.12(-0.86%) |
Aug 04, 2023 | 13.35 | 13.49 | 13.29 | 13.47 | 22,102,786 | +0.08(+0.58%) |
Aug 03, 2023 | 13.42 | 13.45 | 13.35 | 13.39 | 23,322,260 | +0.05(+0.36%) |
Aug 02, 2023 | 13.27 | 13.39 | 13.26 | 13.35 | 24,805,848 | +0.18(+1.40%) |
Aug 01, 2023 | 13.18 | 13.20 | 13.15 | 13.16 | 17,242,346 | +0.03(+0.22%) |
Jul 31, 2023 | 13.13 | 13.18 | 13.12 | 13.13 | 11,750,571 | -0.02(-0.15%) |
Jul 28, 2023 | 13.18 | 13.21 | 13.12 | 13.15 | 19,976,490 | -0.12(-0.88%) |
Jul 27, 2023 | 13.08 | 13.31 | 13.07 | 13.27 | 18,798,662 | +0.09(+0.66%) |
Jul 26, 2023 | 13.21 | 13.24 | 13.13 | 13.18 | 16,024,869 | +0.00(+0.00%) |
Jul 25, 2023 | 13.23 | 13.23 | 13.14 | 13.18 | 19,976,172 | -0.04(-0.29%) |
Jul 24, 2023 | 13.23 | 13.26 | 13.19 | 13.22 | 13,200,729 | -0.05(-0.37%) |
Jul 21, 2023 | 13.22 | 13.27 | 13.21 | 13.27 | 12,597,234 | +0.01(+0.07%) |
Jul 20, 2023 | 13.20 | 13.29 | 13.18 | 13.26 | 15,974,129 | +0.09(+0.66%) |
Jul 19, 2023 | 13.17 | 13.19 | 13.13 | 13.17 | 14,575,898 | -0.03(-0.22%) |
Jul 18, 2023 | 13.31 | 13.32 | 13.17 | 13.20 | 16,122,082 | -0.10(-0.73%) |
Jul 17, 2023 | 13.35 | 13.35 | 13.26 | 13.30 | 11,448,299 | -0.04(-0.29%) |
Jul 14, 2023 | 13.31 | 13.36 | 13.27 | 13.34 | 14,729,138 | +0.02(+0.15%) |
Jul 13, 2023 | 13.37 | 13.38 | 13.30 | 13.32 | 12,665,356 | -0.11(-0.80%) |
Jul 12, 2023 | 13.39 | 13.45 | 13.38 | 13.42 | 19,220,210 | -0.10(-0.72%) |
Jul 11, 2023 | 13.58 | 13.62 | 13.51 | 13.52 | 10,920,280 | -0.08(-0.57%) |
Jul 10, 2023 | 13.65 | 13.68 | 13.60 | 13.60 | 16,542,548 | -0.04(-0.28%) |
Jul 07, 2023 | 13.63 | 13.65 | 13.51 | 13.64 | 17,426,930 | +0.05(+0.36%) |
Jul 06, 2023 | 13.61 | 13.68 | 13.58 | 13.59 | 15,891,000 | +0.11(+0.79%) |
Jul 05, 2023 | 13.52 | 13.52 | 13.46 | 13.48 | 10,165,492 | +0.02(+0.14%) |
Jul 03, 2023 | 13.49 | 13.50 | 13.45 | 13.46 | 7,419,012 | -0.01(-0.07%) |
Jun 30, 2023 | 13.52 | 13.54 | 13.43 | 13.47 | 15,412,054 | -0.15(-1.07%) |
Jun 29, 2023 | 13.69 | 13.70 | 13.62 | 13.62 | 12,383,881 | -0.06(-0.43%) |
Jun 28, 2023 | 13.71 | 13.73 | 13.64 | 13.68 | 17,690,812 | +0.00(+0.00%) |
Jun 27, 2023 | 13.79 | 13.81 | 13.65 | 13.68 | 13,165,461 | -0.15(-1.05%) |
Jun 26, 2023 | 13.78 | 13.83 | 13.72 | 13.82 | 11,276,421 | +0.07(+0.49%) |
Jun 23, 2023 | 13.76 | 13.78 | 13.71 | 13.75 | 13,084,533 | +0.11(+0.78%) |
Jun 22, 2023 | 13.73 | 13.74 | 13.65 | 13.65 | 17,019,918 | -0.05(-0.35%) |
Jun 21, 2023 | 13.66 | 13.72 | 13.63 | 13.70 | 20,295,262 | +0.07(+0.54%) |
Jun 20, 2023 | 13.60 | 13.69 | 13.58 | 13.62 | 16,209,327 | +0.08(+0.57%) |
Jun 16, 2023 | 13.43 | 13.57 | 13.43 | 13.55 | 18,058,288 | +0.05(+0.35%) |
Jun 15, 2023 | 13.69 | 13.70 | 13.45 | 13.50 | 23,833,600 | -0.16(-1.19%) |
Jun 14, 2023 | 13.65 | 13.77 | 13.59 | 13.66 | 23,850,472 | +0.00(+0.00%) |
Jun 13, 2023 | 13.71 | 13.73 | 13.64 | 13.66 | 24,440,032 | -0.09(-0.63%) |
Jun 12, 2023 | 13.84 | 13.87 | 13.75 | 13.75 | 10,305,646 | -0.12(-0.90%) |
Jun 09, 2023 | 13.87 | 13.91 | 13.81 | 13.87 | 17,144,738 | -0.02(-0.14%) |
Jun 08, 2023 | 13.98 | 14.01 | 13.87 | 13.89 | 15,138,978 | -0.08(-0.55%) |
Jun 07, 2023 | 13.90 | 13.99 | 13.87 | 13.97 | 16,744,662 | +0.06(+0.41%) |
Jun 06, 2023 | 13.96 | 13.99 | 13.90 | 13.91 | 20,408,294 | -0.03(-0.21%) |
Jun 05, 2023 | 13.90 | 13.97 | 13.86 | 13.94 | 24,130,056 | +0.02(+0.14%) |
Jun 02, 2023 | 14.03 | 14.04 | 13.88 | 13.92 | 29,724,776 | -0.19(-1.36%) |