Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.81 | 14.81 | 14.15 | 14.26 | 5,114,736 | -0.59(-3.98%) |
Dec 28, 2023 | 15.00 | 15.16 | 14.74 | 14.85 | 3,020,654 | -0.26(-1.74%) |
Dec 27, 2023 | 15.22 | 15.36 | 15.04 | 15.12 | 3,628,158 | -0.08(-0.49%) |
Dec 26, 2023 | 14.88 | 15.31 | 14.75 | 15.19 | 4,601,867 | +0.39(+2.60%) |
Dec 22, 2023 | 14.99 | 15.32 | 14.64 | 14.81 | 6,096,637 | -0.25(-1.68%) |
Dec 21, 2023 | 14.72 | 15.10 | 14.54 | 15.06 | 4,740,038 | +0.51(+3.49%) |
Dec 20, 2023 | 14.94 | 15.18 | 14.54 | 14.55 | 5,535,483 | -0.57(-3.79%) |
Dec 19, 2023 | 14.59 | 15.25 | 14.57 | 15.13 | 7,034,943 | +0.70(+4.82%) |
Dec 18, 2023 | 14.53 | 14.81 | 14.34 | 14.43 | 3,120,023 | -0.02(-0.13%) |
Dec 15, 2023 | 14.86 | 14.92 | 14.32 | 14.45 | 8,238,765 | -0.30(-2.04%) |
Dec 14, 2023 | 14.33 | 15.08 | 14.32 | 14.75 | 7,467,843 | +0.77(+5.51%) |
Dec 13, 2023 | 13.31 | 14.07 | 13.02 | 13.98 | 6,471,782 | +0.65(+4.86%) |
Dec 12, 2023 | 13.19 | 13.55 | 13.13 | 13.33 | 4,650,791 | +0.08(+0.64%) |
Dec 11, 2023 | 12.97 | 13.52 | 12.94 | 13.25 | 5,186,383 | +0.42(+3.30%) |
Dec 08, 2023 | 12.72 | 12.94 | 12.66 | 12.82 | 3,189,981 | +0.01(+0.07%) |
Dec 07, 2023 | 12.37 | 12.83 | 12.32 | 12.82 | 3,172,455 | +0.46(+3.73%) |
Dec 06, 2023 | 12.97 | 13.20 | 12.28 | 12.36 | 4,789,247 | -0.49(-3.80%) |
Dec 05, 2023 | 12.84 | 13.11 | 12.70 | 12.84 | 6,630,093 | -0.18(-1.37%) |
Dec 04, 2023 | 12.61 | 13.02 | 12.59 | 13.02 | 6,537,347 | +0.39(+3.12%) |
Dec 01, 2023 | 11.69 | 12.67 | 11.62 | 12.63 | 8,942,183 | +0.90(+7.69%) |
Nov 30, 2023 | 11.59 | 11.83 | 11.51 | 11.73 | 4,920,587 | +0.37(+3.23%) |
Nov 29, 2023 | 11.40 | 11.71 | 11.30 | 11.36 | 5,620,940 | +0.03(+0.25%) |
Nov 28, 2023 | 11.39 | 11.39 | 11.06 | 11.33 | 7,679,901 | +0.03(+0.25%) |
Nov 27, 2023 | 11.46 | 11.60 | 11.27 | 11.30 | 6,258,887 | -0.10(-0.91%) |
Nov 24, 2023 | 11.47 | 11.53 | 11.37 | 11.41 | 2,041,514 | -0.03(-0.25%) |
Nov 22, 2023 | 11.53 | 11.60 | 11.40 | 11.43 | 4,222,648 | -0.02(-0.16%) |
Nov 21, 2023 | 11.61 | 11.78 | 11.45 | 11.45 | 5,786,929 | -0.20(-1.69%) |
Nov 20, 2023 | 11.65 | 11.80 | 11.51 | 11.65 | 3,849,185 | -0.09(-0.80%) |
Nov 17, 2023 | 11.59 | 11.89 | 11.50 | 11.74 | 4,812,123 | +0.24(+2.12%) |
Nov 16, 2023 | 12.35 | 12.50 | 11.32 | 11.50 | 15,813,379 | -1.10(-8.72%) |
Nov 15, 2023 | 12.50 | 12.61 | 12.23 | 12.60 | 4,631,445 | +0.13(+1.02%) |
Nov 14, 2023 | 12.26 | 12.56 | 12.10 | 12.47 | 4,948,340 | +0.66(+5.55%) |
Nov 13, 2023 | 11.88 | 11.95 | 11.78 | 11.82 | 2,286,722 | -0.07(-0.61%) |
Nov 10, 2023 | 11.82 | 11.95 | 11.64 | 11.89 | 3,190,583 | +0.18(+1.56%) |
Nov 09, 2023 | 12.07 | 12.18 | 11.58 | 11.71 | 6,124,287 | -0.22(-1.83%) |
Nov 08, 2023 | 11.53 | 11.96 | 11.44 | 11.93 | 5,250,593 | +0.44(+3.80%) |
Nov 07, 2023 | 11.36 | 11.56 | 11.26 | 11.49 | 4,714,521 | +0.17(+1.53%) |
Nov 06, 2023 | 11.79 | 11.89 | 11.26 | 11.32 | 7,761,250 | -0.42(-3.57%) |
Nov 03, 2023 | 12.40 | 12.85 | 11.71 | 11.73 | 7,980,274 | -0.39(-3.23%) |
Nov 02, 2023 | 11.64 | 12.14 | 11.53 | 12.13 | 7,189,606 | +0.84(+7.42%) |
Nov 01, 2023 | 11.52 | 11.54 | 11.05 | 11.29 | 6,910,538 | -0.19(-1.66%) |
Oct 31, 2023 | 11.38 | 11.67 | 11.13 | 11.48 | 6,305,027 | +0.15(+1.28%) |
Oct 30, 2023 | 11.60 | 11.62 | 11.09 | 11.33 | 7,363,066 | -0.14(-1.19%) |
Oct 27, 2023 | 12.13 | 12.55 | 11.12 | 11.47 | 11,366,918 | -0.19(-1.64%) |
Oct 26, 2023 | 11.91 | 12.06 | 11.59 | 11.66 | 9,245,907 | -0.18(-1.54%) |
Oct 25, 2023 | 12.38 | 12.54 | 11.84 | 11.84 | 8,230,920 | -0.67(-5.38%) |
Oct 24, 2023 | 12.41 | 12.69 | 12.41 | 12.52 | 3,200,940 | +0.11(+0.88%) |
Oct 23, 2023 | 12.67 | 12.77 | 12.37 | 12.41 | 4,396,667 | -0.34(-2.64%) |
Oct 20, 2023 | 12.72 | 12.98 | 12.61 | 12.75 | 3,628,932 | +0.05(+0.43%) |
Oct 19, 2023 | 12.94 | 13.10 | 12.69 | 12.69 | 3,111,469 | -0.33(-2.52%) |
Oct 18, 2023 | 13.13 | 13.15 | 12.90 | 13.02 | 2,812,452 | -0.25(-1.92%) |
Oct 17, 2023 | 13.18 | 13.44 | 13.17 | 13.27 | 2,110,854 | -0.02(-0.14%) |
Oct 16, 2023 | 13.13 | 13.39 | 13.03 | 13.29 | 2,289,479 | +0.34(+2.60%) |
Oct 13, 2023 | 13.12 | 13.16 | 12.72 | 12.95 | 2,860,204 | -0.07(-0.56%) |
Oct 12, 2023 | 13.33 | 13.41 | 12.86 | 13.03 | 3,023,401 | -0.29(-2.19%) |
Oct 11, 2023 | 13.28 | 13.48 | 13.25 | 13.32 | 3,747,685 | +0.15(+1.11%) |
Oct 10, 2023 | 13.00 | 13.23 | 12.81 | 13.17 | 4,340,400 | +0.25(+1.97%) |
Oct 09, 2023 | 12.36 | 12.94 | 12.35 | 12.92 | 3,087,485 | +0.46(+3.73%) |
Oct 06, 2023 | 12.43 | 12.75 | 12.32 | 12.45 | 5,408,158 | -0.17(-1.37%) |
Oct 05, 2023 | 12.24 | 12.71 | 12.12 | 12.63 | 4,223,336 | +0.29(+2.36%) |
Oct 04, 2023 | 12.53 | 12.58 | 12.10 | 12.34 | 6,304,401 | -0.27(-2.17%) |
Oct 03, 2023 | 12.98 | 13.10 | 12.44 | 12.61 | 7,734,983 | -0.51(-3.89%) |
Oct 02, 2023 | 13.77 | 13.79 | 13.07 | 13.12 | 3,906,858 | -0.70(-5.07%) |
Sep 29, 2023 | 13.96 | 14.05 | 13.79 | 13.82 | 3,098,669 | -0.05(-0.33%) |
Sep 28, 2023 | 13.49 | 13.91 | 13.46 | 13.86 | 2,873,166 | +0.36(+2.63%) |
Sep 27, 2023 | 13.49 | 13.70 | 13.45 | 13.51 | 2,437,161 | +0.10(+0.75%) |
Sep 26, 2023 | 13.36 | 13.66 | 13.34 | 13.41 | 2,634,237 | -0.05(-0.41%) |
Sep 25, 2023 | 13.47 | 13.50 | 13.44 | 13.46 | 2,219,262 | -0.09(-0.67%) |
Sep 22, 2023 | 13.66 | 13.71 | 13.51 | 13.56 | 2,401,225 | +0.02(+0.13%) |
Sep 21, 2023 | 13.97 | 14.02 | 13.54 | 13.54 | 6,196,371 | -0.56(-3.94%) |
Sep 20, 2023 | 14.40 | 14.47 | 14.08 | 14.09 | 2,272,622 | -0.26(-1.84%) |
Sep 19, 2023 | 14.36 | 14.47 | 14.19 | 14.36 | 1,782,401 | +0.01(+0.06%) |
Sep 18, 2023 | 14.59 | 14.60 | 14.33 | 14.35 | 2,283,173 | -0.25(-1.68%) |
Sep 15, 2023 | 14.45 | 14.62 | 14.32 | 14.59 | 4,498,461 | +0.15(+1.01%) |
Sep 14, 2023 | 14.43 | 14.50 | 14.33 | 14.45 | 1,542,282 | +0.20(+1.41%) |
Sep 13, 2023 | 14.25 | 14.39 | 14.13 | 14.25 | 1,950,423 | -0.08(-0.57%) |
Sep 12, 2023 | 14.47 | 14.57 | 14.32 | 14.33 | 1,821,452 | -0.23(-1.56%) |
Sep 11, 2023 | 14.57 | 14.63 | 14.42 | 14.56 | 2,297,447 | +0.07(+0.50%) |
Sep 08, 2023 | 14.37 | 14.57 | 14.30 | 14.48 | 1,746,445 | +0.09(+0.63%) |
Sep 07, 2023 | 14.43 | 14.50 | 14.36 | 14.39 | 2,173,374 | -0.04(-0.25%) |
Sep 06, 2023 | 14.52 | 14.69 | 14.39 | 14.43 | 1,846,453 | -0.10(-0.69%) |
Sep 05, 2023 | 14.57 | 14.71 | 14.49 | 14.53 | 2,490,782 | -0.18(-1.24%) |
Sep 01, 2023 | 14.68 | 14.82 | 14.60 | 14.71 | 3,177,567 | +0.18(+1.25%) |
Aug 31, 2023 | 14.68 | 14.76 | 14.48 | 14.53 | 8,542,301 | -0.01(-0.06%) |
Aug 30, 2023 | 14.52 | 14.66 | 14.47 | 14.54 | 2,987,241 | -0.04(-0.25%) |
Aug 29, 2023 | 14.38 | 14.74 | 14.30 | 14.57 | 2,344,918 | +0.19(+1.33%) |
Aug 28, 2023 | 14.20 | 14.51 | 14.19 | 14.38 | 3,054,025 | +0.23(+1.61%) |
Aug 25, 2023 | 14.10 | 14.28 | 13.86 | 14.16 | 2,018,188 | +0.10(+0.71%) |
Aug 24, 2023 | 13.92 | 14.31 | 13.91 | 14.06 | 2,276,875 | +0.09(+0.65%) |
Aug 23, 2023 | 13.79 | 13.99 | 13.74 | 13.96 | 2,610,246 | +0.26(+1.93%) |
Aug 22, 2023 | 14.03 | 14.09 | 13.67 | 13.70 | 2,164,053 | -0.16(-1.18%) |
Aug 21, 2023 | 13.75 | 13.90 | 13.66 | 13.86 | 2,896,348 | +0.16(+1.20%) |
Aug 18, 2023 | 13.52 | 13.78 | 13.38 | 13.70 | 3,866,479 | +0.02(+0.13%) |
Aug 17, 2023 | 14.07 | 14.10 | 13.67 | 13.68 | 3,771,033 | -0.40(-2.84%) |
Aug 16, 2023 | 14.29 | 14.46 | 14.06 | 14.08 | 2,245,445 | -0.20(-1.40%) |
Aug 15, 2023 | 14.47 | 14.58 | 14.16 | 14.28 | 2,908,817 | -0.36(-2.43%) |
Aug 14, 2023 | 14.68 | 14.77 | 14.36 | 14.64 | 2,968,094 | -0.06(-0.43%) |
Aug 11, 2023 | 14.70 | 14.78 | 14.60 | 14.70 | 2,408,826 | -0.01(-0.06%) |
Aug 10, 2023 | 14.78 | 14.87 | 14.51 | 14.71 | 2,362,914 | +0.07(+0.48%) |
Aug 09, 2023 | 14.63 | 14.85 | 14.60 | 14.64 | 4,122,662 | +0.00(+0.00%) |
Aug 08, 2023 | 14.64 | 14.76 | 14.47 | 14.64 | 2,793,768 | -0.20(-1.37%) |
Aug 07, 2023 | 14.86 | 15.03 | 14.67 | 14.84 | 2,934,700 | +0.03(+0.18%) |
Aug 04, 2023 | 14.68 | 14.89 | 14.66 | 14.82 | 4,309,228 | +0.20(+1.40%) |
Aug 03, 2023 | 14.49 | 14.65 | 14.34 | 14.61 | 2,973,575 | +0.19(+1.29%) |
Aug 02, 2023 | 14.28 | 14.62 | 14.21 | 14.43 | 3,126,906 | -0.08(-0.55%) |
Aug 01, 2023 | 15.03 | 15.04 | 14.48 | 14.51 | 4,576,537 | -0.49(-3.25%) |
Jul 31, 2023 | 15.22 | 15.38 | 14.70 | 15.00 | 8,617,146 | -0.63(-4.03%) |
Jul 28, 2023 | 14.90 | 15.73 | 14.70 | 15.62 | 11,938,318 | +1.30(+9.10%) |
Jul 27, 2023 | 14.72 | 14.83 | 14.31 | 14.32 | 4,345,023 | -0.35(-2.36%) |
Jul 26, 2023 | 14.22 | 14.70 | 14.22 | 14.67 | 3,816,650 | +0.44(+3.12%) |
Jul 25, 2023 | 14.47 | 14.57 | 14.21 | 14.22 | 2,472,420 | -0.22(-1.53%) |
Jul 24, 2023 | 14.39 | 14.61 | 14.33 | 14.45 | 3,627,355 | -0.22(-1.51%) |
Jul 21, 2023 | 14.84 | 14.92 | 14.50 | 14.67 | 3,940,200 | -0.11(-0.72%) |
Jul 20, 2023 | 14.93 | 14.96 | 14.71 | 14.77 | 4,087,122 | -0.16(-1.07%) |
Jul 19, 2023 | 14.68 | 14.98 | 14.67 | 14.93 | 4,001,918 | +0.46(+3.19%) |
Jul 18, 2023 | 14.26 | 14.65 | 14.25 | 14.47 | 2,906,189 | +0.21(+1.49%) |
Jul 17, 2023 | 13.99 | 14.28 | 13.92 | 14.26 | 2,290,272 | +0.28(+2.03%) |
Jul 14, 2023 | 14.03 | 14.05 | 13.84 | 13.98 | 2,878,535 | -0.12(-0.88%) |
Jul 13, 2023 | 14.06 | 14.14 | 13.94 | 14.10 | 2,786,295 | +0.11(+0.76%) |
Jul 12, 2023 | 14.15 | 14.25 | 13.97 | 13.99 | 3,235,285 | +0.08(+0.57%) |
Jul 11, 2023 | 13.61 | 13.91 | 13.59 | 13.91 | 3,728,256 | +0.35(+2.62%) |
Jul 10, 2023 | 13.04 | 13.59 | 13.01 | 13.56 | 3,823,132 | +0.54(+4.16%) |
Jul 07, 2023 | 12.94 | 13.16 | 12.91 | 13.02 | 6,453,889 | +0.05(+0.41%) |
Jul 06, 2023 | 13.18 | 13.19 | 12.80 | 12.96 | 3,689,276 | -0.38(-2.86%) |
Jul 05, 2023 | 13.30 | 13.38 | 13.18 | 13.35 | 4,592,623 | +0.00(+0.00%) |
Jul 03, 2023 | 13.26 | 13.35 | 13.11 | 13.35 | 2,163,768 | +0.20(+1.55%) |
Jun 30, 2023 | 13.04 | 13.21 | 12.96 | 13.14 | 4,112,986 | +0.20(+1.58%) |
Jun 29, 2023 | 12.76 | 13.04 | 12.74 | 12.94 | 5,809,970 | +0.18(+1.39%) |
Jun 28, 2023 | 12.68 | 12.78 | 12.59 | 12.76 | 2,697,983 | +0.08(+0.63%) |
Jun 27, 2023 | 12.48 | 12.80 | 12.36 | 12.68 | 3,771,505 | +0.32(+2.58%) |
Jun 26, 2023 | 12.06 | 12.57 | 11.85 | 12.36 | 4,907,224 | +0.26(+2.12%) |
Jun 23, 2023 | 12.33 | 12.38 | 12.04 | 12.10 | 8,466,914 | -0.38(-3.05%) |
Jun 22, 2023 | 12.72 | 12.96 | 12.37 | 12.49 | 53,550,072 | -0.31(-2.43%) |
Jun 21, 2023 | 12.63 | 12.95 | 12.45 | 12.80 | 19,132,952 | +0.88(+7.37%) |
Jun 20, 2023 | 12.15 | 12.24 | 11.80 | 11.92 | 4,671,290 | -0.38(-3.10%) |
Jun 16, 2023 | 12.65 | 12.68 | 12.27 | 12.30 | 4,462,232 | -0.28(-2.26%) |
Jun 15, 2023 | 12.41 | 12.58 | 3,006,611 | +2.13(+20.36%) | ||
May 08, 2023 | 10.36 | 10.70 | 10.21 | 10.45 | 12,948,679 | +0.39(+3.92%) |
May 05, 2023 | 9.855 | 10.17 | 9.470 | 10.06 | 8,603,629 | +0.72(+7.70%) |
May 04, 2023 | 9.436 | 9.496 | 9.162 | 9.342 | 6,067,680 | -0.09(-1.00%) |
May 03, 2023 | 9.676 | 9.864 | 9.436 | 9.436 | 4,679,083 | -0.22(-2.31%) |
May 02, 2023 | 9.547 | 9.676 | 9.239 | 9.659 | 6,429,796 | +0.06(+0.62%) |
May 01, 2023 | 9.701 | 9.744 | 9.462 | 9.599 | 5,364,309 | -0.22(-2.27%) |
Apr 28, 2023 | 9.402 | 9.826 | 9.385 | 9.821 | 5,223,782 | +0.39(+4.08%) |
Apr 27, 2023 | 9.059 | 9.470 | 9.051 | 9.436 | 4,931,049 | +0.46(+5.15%) |
Apr 26, 2023 | 8.914 | 9.205 | 8.862 | 8.974 | 3,655,351 | +0.05(+0.58%) |
Apr 25, 2023 | 8.931 | 8.999 | 8.811 | 8.922 | 4,125,348 | -0.06(-0.67%) |
Apr 24, 2023 | 8.931 | 9.046 | 8.648 | 8.982 | 8,051,327 | -0.17(-1.87%) |
Apr 21, 2023 | 9.325 | 9.350 | 8.999 | 9.153 | 5,210,790 | -0.21(-2.20%) |
Apr 20, 2023 | 9.333 | 9.376 | 9.183 | 9.359 | 4,088,788 | -0.10(-1.09%) |
Apr 19, 2023 | 8.879 | 9.580 | 8.879 | 9.462 | 7,521,646 | +0.51(+5.74%) |
Apr 18, 2023 | 8.956 | 9.115 | 8.824 | 8.948 | 4,601,951 | -0.06(-0.67%) |
Apr 17, 2023 | 8.854 | 9.029 | 8.725 | 9.008 | 3,970,769 | +0.17(+1.94%) |
Apr 14, 2023 | 8.991 | 9.076 | 8.725 | 8.837 | 5,873,005 | -0.09(-0.96%) |
Apr 13, 2023 | 9.042 | 9.085 | 8.772 | 8.922 | 6,375,993 | -0.17(-1.88%) |
Apr 12, 2023 | 9.273 | 9.286 | 9.025 | 9.093 | 5,567,090 | -0.11(-1.21%) |
Apr 11, 2023 | 9.136 | 9.282 | 9.085 | 9.205 | 3,977,394 | +0.08(+0.84%) |
Apr 10, 2023 | 9.342 | 9.376 | 8.785 | 9.128 | 11,650,454 | -0.25(-2.65%) |
Apr 06, 2023 | 9.650 | 9.684 | 9.333 | 9.376 | 4,518,195 | -0.22(-2.32%) |
Apr 05, 2023 | 9.522 | 9.654 | 9.462 | 9.599 | 3,058,517 | -0.03(-0.36%) |
Apr 04, 2023 | 9.855 | 9.881 | 9.581 | 9.633 | 3,596,608 | -0.18(-1.83%) |
Apr 03, 2023 | 9.847 | 10.01 | 9.744 | 9.813 | 3,920,814 | -0.03(-0.26%) |
Mar 31, 2023 | 9.547 | 9.838 | 9.470 | 9.838 | 3,980,375 | +0.36(+3.79%) |
Mar 30, 2023 | 9.556 | 9.616 | 9.333 | 9.479 | 3,664,531 | +0.03(+0.27%) |
Mar 29, 2023 | 9.496 | 9.513 | 9.359 | 9.453 | 3,873,588 | +0.09(+0.91%) |
Mar 28, 2023 | 9.522 | 9.539 | 9.222 | 9.367 | 6,202,191 | -0.21(-2.15%) |
Mar 27, 2023 | 9.736 | 9.804 | 9.534 | 9.573 | 5,639,020 | +0.06(+0.63%) |
Mar 24, 2023 | 9.136 | 9.552 | 9.059 | 9.513 | 5,285,775 | +0.23(+2.49%) |
Mar 23, 2023 | 9.607 | 9.748 | 9.243 | 9.282 | 7,691,209 | -0.26(-2.69%) |
Mar 22, 2023 | 10.16 | 10.19 | 9.530 | 9.539 | 7,051,199 | -0.66(-6.47%) |
Mar 21, 2023 | 10.25 | 10.45 | 10.14 | 10.20 | 4,717,373 | +0.08(+0.76%) |
Mar 20, 2023 | 9.915 | 10.48 | 9.898 | 10.12 | 10,445,003 | +0.54(+5.63%) |
Mar 17, 2023 | 10.10 | 10.10 | 9.479 | 9.581 | 8,255,264 | -0.27(-2.70%) |
Mar 16, 2023 | 9.933 | 10.10 | 9.731 | 9.847 | 5,435,015 | -0.03(-0.26%) |
Mar 15, 2023 | 9.855 | 9.941 | 9.487 | 9.873 | 11,911,094 | -0.51(-4.87%) |
Mar 14, 2023 | 11.37 | 11.51 | 10.05 | 10.38 | 18,134,296 | -0.74(-6.70%) |
Mar 13, 2023 | 11.00 | 11.32 | 10.54 | 11.12 | 6,736,634 | -0.14(-1.22%) |
Mar 10, 2023 | 11.64 | 11.69 | 11.07 | 11.26 | 6,291,559 | -0.48(-4.08%) |
Mar 09, 2023 | 12.33 | 12.34 | 11.72 | 11.74 | 4,514,490 | -0.57(-4.66%) |
Mar 08, 2023 | 12.56 | 12.58 | 12.08 | 12.31 | 3,498,922 | -0.20(-1.60%) |
Mar 07, 2023 | 12.69 | 12.75 | 12.43 | 12.51 | 2,815,658 | -0.17(-1.31%) |
Mar 06, 2023 | 12.63 | 12.73 | 12.57 | 12.68 | 4,290,320 | +0.14(+1.13%) |
Mar 03, 2023 | 12.48 | 12.64 | 12.45 | 12.54 | 4,180,572 | +0.08(+0.67%) |
Mar 02, 2023 | 12.20 | 12.48 | 12.14 | 12.45 | 4,264,519 | +0.32(+2.60%) |
Mar 01, 2023 | 12.20 | 12.22 | 11.98 | 12.14 | 4,093,942 | -0.07(-0.60%) |
Feb 28, 2023 | 12.27 | 12.40 | 12.17 | 12.21 | 5,079,347 | -0.04(-0.33%) |
Feb 27, 2023 | 12.49 | 12.56 | 12.17 | 12.25 | 3,333,205 | -0.12(-0.98%) |
Feb 24, 2023 | 12.35 | 12.41 | 12.27 | 12.37 | 2,448,369 | -0.06(-0.52%) |
Feb 23, 2023 | 12.49 | 12.51 | 12.28 | 12.44 | 2,430,267 | +0.06(+0.46%) |
Feb 22, 2023 | 12.41 | 12.57 | 12.35 | 12.38 | 4,322,986 | -0.01(-0.07%) |
Feb 21, 2023 | 12.51 | 12.59 | 12.31 | 12.39 | 4,443,566 | -0.19(-1.54%) |
Feb 17, 2023 | 12.32 | 12.65 | 12.07 | 12.58 | 4,352,045 | +0.53(+4.37%) |
Feb 16, 2023 | 12.01 | 12.15 | 11.98 | 12.06 | 2,705,761 | -0.09(-0.73%) |
Feb 15, 2023 | 11.97 | 12.17 | 11.93 | 12.15 | 1,620,462 | +0.09(+0.74%) |
Feb 14, 2023 | 12.11 | 12.13 | 11.92 | 12.06 | 1,618,561 | -0.09(-0.73%) |
Feb 13, 2023 | 11.90 | 12.20 | 11.87 | 12.15 | 2,304,075 | +0.28(+2.39%) |
Feb 10, 2023 | 11.71 | 11.86 | 11.64 | 11.86 | 2,660,387 | +0.17(+1.45%) |
Feb 09, 2023 | 12.15 | 12.20 | 11.61 | 11.69 | 3,392,131 | -0.35(-2.89%) |
Feb 08, 2023 | 12.24 | 12.27 | 12.03 | 12.04 | 2,408,404 | -0.20(-1.65%) |
Feb 07, 2023 | 12.00 | 12.32 | 11.94 | 12.24 | 3,158,514 | +0.23(+1.96%) |
Feb 06, 2023 | 12.35 | 12.35 | 11.92 | 12.01 | 2,555,178 | -0.39(-3.14%) |
Feb 03, 2023 | 12.27 | 12.45 | 12.16 | 12.40 | 1,855,365 | -0.02(-0.20%) |
Feb 02, 2023 | 12.40 | 12.46 | 12.26 | 12.42 | 2,436,935 | +0.15(+1.19%) |
Feb 01, 2023 | 12.09 | 12.36 | 12.03 | 12.28 | 2,808,510 | +0.19(+1.54%) |
Jan 31, 2023 | 11.90 | 12.15 | 11.90 | 12.09 | 2,268,576 | +0.26(+2.19%) |
Jan 30, 2023 | 11.98 | 12.03 | 11.76 | 11.83 | 1,874,518 | -0.23(-1.88%) |
Jan 27, 2023 | 11.94 | 12.08 | 11.86 | 12.06 | 1,894,174 | +0.18(+1.50%) |
Jan 26, 2023 | 11.78 | 11.91 | 11.74 | 11.88 | 1,475,839 | +0.17(+1.45%) |
Jan 25, 2023 | 11.60 | 11.74 | 11.52 | 11.71 | 1,448,605 | +0.08(+0.70%) |
Jan 24, 2023 | 11.54 | 11.73 | 11.54 | 11.63 | 1,109,575 | -0.03(-0.28%) |
Jan 23, 2023 | 11.58 | 11.73 | 11.57 | 11.66 | 1,431,915 | +0.11(+0.91%) |
Jan 20, 2023 | 11.50 | 11.59 | 11.35 | 11.56 | 1,611,183 | +0.08(+0.71%) |
Jan 19, 2023 | 11.35 | 11.47 | 11.30 | 11.47 | 1,417,642 | +0.00(+0.00%) |
Jan 18, 2023 | 11.60 | 11.65 | 11.43 | 11.47 | 1,544,689 | -0.06(-0.49%) |
Jan 17, 2023 | 11.54 | 11.69 | 11.49 | 11.53 | 1,898,270 | -0.05(-0.42%) |
Jan 13, 2023 | 11.35 | 11.60 | 11.35 | 11.58 | 1,317,722 | +0.14(+1.20%) |
Jan 12, 2023 | 11.52 | 11.53 | 11.38 | 11.44 | 1,667,325 | +0.03(+0.28%) |
Jan 11, 2023 | 11.34 | 11.53 | 11.34 | 11.41 | 1,502,283 | +0.11(+0.93%) |
Jan 10, 2023 | 11.13 | 11.32 | 11.08 | 11.30 | 1,111,197 | +0.18(+1.60%) |
Jan 09, 2023 | 11.26 | 11.30 | 11.12 | 11.13 | 1,757,531 | -0.04(-0.36%) |
Jan 06, 2023 | 11.13 | 11.29 | 11.06 | 11.17 | 2,723,134 | +0.11(+0.95%) |
Jan 05, 2023 | 11.13 | 11.18 | 10.96 | 11.06 | 1,429,923 | -0.12(-1.09%) |
Jan 04, 2023 | 11.13 | 11.28 | 11.08 | 11.18 | 2,026,560 | +0.21(+1.92%) |