Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.330 | 9.480 | 9.252 | 9.300 | 20,788,448 | -0.16(-1.69%) |
Feb 28, 2024 | 9.450 | 9.500 | 9.397 | 9.460 | 13,198,198 | +0.11(+1.18%) |
Feb 27, 2024 | 9.350 | 9.465 | 9.335 | 9.350 | 13,490,647 | -0.05(-0.53%) |
Feb 26, 2024 | 9.350 | 9.410 | 9.310 | 9.400 | 14,483,090 | +0.02(+0.21%) |
Feb 23, 2024 | 9.260 | 9.425 | 9.220 | 9.380 | 18,845,476 | +0.06(+0.64%) |
Feb 22, 2024 | 9.480 | 9.530 | 9.271 | 9.320 | 22,776,676 | -0.57(-5.76%) |
Feb 21, 2024 | 9.950 | 10.08 | 9.890 | 9.890 | 20,945,758 | +0.07(+0.71%) |
Feb 20, 2024 | 9.760 | 9.990 | 9.690 | 9.820 | 21,931,858 | +0.16(+1.66%) |
Feb 16, 2024 | 9.480 | 9.691 | 9.470 | 9.660 | 20,169,812 | +0.17(+1.79%) |
Feb 15, 2024 | 9.510 | 9.630 | 9.460 | 9.490 | 16,430,351 | -0.03(-0.32%) |
Feb 14, 2024 | 9.630 | 9.730 | 9.510 | 9.520 | 19,271,048 | -0.22(-2.26%) |
Feb 13, 2024 | 9.790 | 9.880 | 9.620 | 9.740 | 22,979,204 | +0.30(+3.18%) |
Feb 12, 2024 | 9.380 | 9.470 | 9.280 | 9.440 | 16,593,062 | +0.07(+0.75%) |
Feb 09, 2024 | 9.500 | 9.540 | 9.330 | 9.370 | 13,730,966 | -0.18(-1.88%) |
Feb 08, 2024 | 9.580 | 9.610 | 9.510 | 9.550 | 12,145,046 | -0.02(-0.21%) |
Feb 07, 2024 | 9.650 | 9.710 | 9.540 | 9.570 | 13,832,629 | -0.21(-2.15%) |
Feb 06, 2024 | 9.680 | 9.880 | 9.654 | 9.780 | 20,294,904 | +0.04(+0.41%) |
Feb 05, 2024 | 9.700 | 9.890 | 9.680 | 9.740 | 21,835,212 | +0.05(+0.52%) |
Feb 02, 2024 | 9.950 | 10.00 | 9.640 | 9.690 | 32,176,308 | -0.34(-3.39%) |
Feb 01, 2024 | 10.19 | 10.24 | 10.01 | 10.03 | 29,750,970 | -0.24(-2.34%) |
Jan 31, 2024 | 10.09 | 10.28 | 9.992 | 10.27 | 31,803,062 | +0.39(+3.95%) |
Jan 30, 2024 | 9.800 | 9.920 | 9.770 | 9.880 | 17,653,286 | +0.13(+1.33%) |
Jan 29, 2024 | 9.930 | 9.959 | 9.740 | 9.750 | 12,768,338 | -0.20(-2.01%) |
Jan 26, 2024 | 9.920 | 9.980 | 9.830 | 9.950 | 16,392,014 | +0.12(+1.22%) |
Jan 25, 2024 | 9.730 | 9.934 | 9.704 | 9.830 | 16,973,588 | -0.01(-0.10%) |
Jan 24, 2024 | 9.770 | 9.870 | 9.650 | 9.840 | 15,982,297 | -0.11(-1.11%) |
Jan 23, 2024 | 9.990 | 10.08 | 9.940 | 9.950 | 15,477,260 | -0.08(-0.80%) |
Jan 22, 2024 | 9.950 | 10.06 | 9.880 | 10.03 | 19,440,972 | -0.02(-0.20%) |
Jan 19, 2024 | 10.35 | 10.38 | 10.04 | 10.05 | 20,714,494 | -0.40(-3.83%) |
Jan 18, 2024 | 10.59 | 10.66 | 10.43 | 10.45 | 23,665,346 | -0.30(-2.79%) |
Jan 17, 2024 | 10.82 | 10.98 | 10.73 | 10.75 | 17,717,866 | +0.11(+1.03%) |
Jan 16, 2024 | 10.69 | 10.77 | 10.55 | 10.64 | 25,710,452 | +0.01(+0.09%) |
Jan 12, 2024 | 10.58 | 10.70 | 10.54 | 10.63 | 21,364,208 | -0.01(-0.09%) |
Jan 11, 2024 | 10.60 | 10.89 | 10.53 | 10.64 | 27,380,018 | -0.01(-0.09%) |
Jan 10, 2024 | 10.79 | 10.84 | 10.61 | 10.65 | 17,723,376 | -0.15(-1.39%) |
Jan 09, 2024 | 11.02 | 11.02 | 10.75 | 10.80 | 16,221,061 | -0.04(-0.37%) |
Jan 08, 2024 | 11.24 | 11.24 | 10.82 | 10.84 | 20,178,242 | -0.47(-4.16%) |
Jan 05, 2024 | 11.32 | 11.38 | 11.15 | 11.31 | 23,093,686 | -0.02(-0.18%) |
Jan 04, 2024 | 11.32 | 11.34 | 11.14 | 11.33 | 20,288,222 | +0.12(+1.07%) |
Jan 03, 2024 | 11.11 | 11.23 | 11.06 | 11.21 | 23,233,028 | +0.25(+2.28%) |
Jan 02, 2024 | 10.80 | 11.09 | 10.79 | 10.96 | 21,312,138 | +0.35(+3.30%) |
Dec 29, 2023 | 10.51 | 10.71 | 10.49 | 10.61 | 25,603,932 | +0.10(+0.95%) |
Dec 28, 2023 | 10.44 | 10.53 | 10.42 | 10.51 | 15,856,919 | +0.02(+0.19%) |
Dec 27, 2023 | 10.51 | 10.56 | 10.47 | 10.49 | 17,514,760 | -0.04(-0.38%) |
Dec 26, 2023 | 10.61 | 10.61 | 10.49 | 10.53 | 8,088,447 | -0.12(-1.13%) |
Dec 22, 2023 | 10.62 | 10.75 | 10.57 | 10.65 | 14,773,341 | -0.02(-0.19%) |
Dec 21, 2023 | 10.72 | 10.86 | 10.65 | 10.67 | 28,173,748 | -0.25(-2.29%) |
Dec 20, 2023 | 10.64 | 10.93 | 10.53 | 10.92 | 21,630,920 | +0.33(+3.07%) |
Dec 19, 2023 | 10.68 | 10.69 | 10.59 | 10.59 | 14,840,109 | -0.10(-0.92%) |
Dec 18, 2023 | 10.82 | 10.84 | 10.65 | 10.69 | 15,574,431 | -0.16(-1.45%) |
Dec 15, 2023 | 10.90 | 10.94 | 10.77 | 10.85 | 24,133,556 | -0.09(-0.81%) |
Dec 14, 2023 | 10.86 | 11.10 | 10.78 | 10.94 | 19,954,188 | +0.04(+0.36%) |
Dec 13, 2023 | 11.13 | 11.18 | 10.87 | 10.90 | 23,895,882 | -0.28(-2.54%) |
Dec 12, 2023 | 11.37 | 11.43 | 11.18 | 11.18 | 18,421,330 | -0.19(-1.64%) |
Dec 11, 2023 | 11.60 | 11.60 | 11.35 | 11.37 | 16,699,146 | -0.19(-1.61%) |
Dec 08, 2023 | 11.76 | 11.78 | 11.53 | 11.56 | 23,539,008 | -0.09(-0.76%) |
Dec 07, 2023 | 11.81 | 11.87 | 11.60 | 11.64 | 15,701,064 | -0.33(-2.79%) |
Dec 06, 2023 | 11.66 | 12.00 | 11.65 | 11.98 | 17,365,494 | +0.14(+1.16%) |
Dec 05, 2023 | 12.02 | 12.03 | 11.76 | 11.84 | 18,048,644 | -0.07(-0.58%) |
Dec 04, 2023 | 11.90 | 12.12 | 11.88 | 11.91 | 16,489,624 | +0.24(+2.02%) |
Dec 01, 2023 | 11.81 | 11.91 | 11.64 | 11.67 | 19,832,244 | -0.07(-0.58%) |
Nov 30, 2023 | 11.65 | 11.92 | 11.63 | 11.74 | 23,167,326 | +0.07(+0.59%) |
Nov 29, 2023 | 11.50 | 11.68 | 11.41 | 11.67 | 16,243,901 | +0.03(+0.25%) |
Nov 28, 2023 | 11.75 | 11.77 | 11.60 | 11.64 | 15,523,242 | -0.06(-0.50%) |
Nov 27, 2023 | 11.71 | 11.75 | 11.58 | 11.70 | 10,607,537 | +0.04(+0.34%) |
Nov 24, 2023 | 11.67 | 11.73 | 11.62 | 11.66 | 6,561,146 | +0.04(+0.34%) |
Nov 22, 2023 | 11.60 | 11.69 | 11.45 | 11.62 | 19,892,204 | -0.10(-0.84%) |
Nov 21, 2023 | 11.67 | 11.82 | 11.67 | 11.72 | 12,328,623 | +0.16(+1.36%) |
Nov 20, 2023 | 11.86 | 11.87 | 11.53 | 11.57 | 16,194,241 | -0.29(-2.48%) |
Nov 17, 2023 | 11.91 | 11.97 | 11.79 | 11.86 | 16,675,186 | +0.02(+0.17%) |
Nov 16, 2023 | 11.93 | 12.00 | 11.84 | 11.84 | 21,578,256 | -0.02(-0.17%) |
Nov 15, 2023 | 11.77 | 11.96 | 11.74 | 11.86 | 20,653,812 | -0.03(-0.25%) |
Nov 14, 2023 | 11.99 | 12.02 | 11.82 | 11.89 | 17,705,092 | -0.52(-4.19%) |
Nov 13, 2023 | 12.44 | 12.54 | 12.34 | 12.41 | 14,931,423 | +0.07(+0.56%) |
Nov 10, 2023 | 12.78 | 12.82 | 12.32 | 12.34 | 14,419,196 | -0.55(-4.26%) |
Nov 09, 2023 | 12.66 | 12.94 | 12.58 | 12.89 | 22,889,088 | +0.19(+1.47%) |
Nov 08, 2023 | 12.68 | 12.86 | 12.63 | 12.70 | 15,195,875 | -0.02(-0.15%) |
Nov 07, 2023 | 12.88 | 12.97 | 12.64 | 12.72 | 19,947,120 | -0.23(-1.74%) |
Nov 06, 2023 | 13.00 | 13.12 | 12.91 | 12.95 | 13,444,288 | -0.09(-0.68%) |
Nov 03, 2023 | 13.26 | 13.28 | 12.95 | 13.04 | 18,838,202 | -0.32(-2.42%) |
Nov 02, 2023 | 13.49 | 13.60 | 13.34 | 13.36 | 22,006,436 | -0.47(-3.40%) |
Nov 01, 2023 | 14.27 | 14.28 | 13.79 | 13.83 | 30,856,912 | -0.50(-3.49%) |
Oct 31, 2023 | 14.48 | 14.69 | 14.30 | 14.33 | 17,685,398 | -0.15(-1.02%) |
Oct 30, 2023 | 14.60 | 14.71 | 14.36 | 14.48 | 23,521,514 | -0.30(-2.06%) |
Oct 27, 2023 | 14.70 | 14.91 | 14.49 | 14.78 | 35,036,348 | -0.16(-1.05%) |
Oct 26, 2023 | 14.49 | 15.05 | 14.41 | 14.94 | 36,726,808 | +0.56(+3.89%) |
Oct 25, 2023 | 13.88 | 14.42 | 13.88 | 14.38 | 28,802,102 | +0.69(+5.01%) |
Oct 24, 2023 | 13.82 | 13.96 | 13.64 | 13.69 | 23,160,962 | -0.27(-1.97%) |
Oct 23, 2023 | 14.18 | 14.33 | 13.67 | 13.97 | 30,956,662 | -0.08(-0.56%) |
Oct 20, 2023 | 13.68 | 14.06 | 13.64 | 14.05 | 28,950,886 | +0.42(+3.10%) |
Oct 19, 2023 | 13.28 | 13.69 | 13.19 | 13.63 | 31,425,762 | +0.24(+1.76%) |
Oct 18, 2023 | 13.20 | 13.47 | 13.05 | 13.39 | 21,071,198 | +0.37(+2.86%) |
Oct 17, 2023 | 13.19 | 13.34 | 12.90 | 13.02 | 20,539,728 | +0.09(+0.68%) |
Oct 16, 2023 | 13.14 | 13.14 | 12.85 | 12.93 | 16,852,538 | -0.30(-2.30%) |
Oct 13, 2023 | 12.86 | 13.33 | 12.82 | 13.23 | 20,941,640 | +0.32(+2.51%) |
Oct 12, 2023 | 12.77 | 13.07 | 12.65 | 12.91 | 21,063,252 | +0.12(+0.92%) |
Oct 11, 2023 | 12.89 | 13.02 | 12.78 | 12.79 | 16,348,200 | -0.19(-1.44%) |
Oct 10, 2023 | 13.10 | 13.14 | 12.78 | 12.98 | 18,384,024 | -0.15(-1.12%) |
Oct 09, 2023 | 13.43 | 13.54 | 13.08 | 13.13 | 15,495,436 | -0.14(-1.04%) |
Oct 06, 2023 | 13.96 | 14.01 | 13.16 | 13.26 | 21,661,756 | -0.44(-3.22%) |
Oct 05, 2023 | 13.62 | 13.97 | 13.60 | 13.70 | 16,557,826 | +0.10(+0.72%) |
Oct 04, 2023 | 13.93 | 13.96 | 13.54 | 13.61 | 19,009,832 | -0.39(-2.80%) |
Oct 03, 2023 | 13.70 | 14.11 | 13.54 | 14.00 | 19,102,506 | +0.48(+3.56%) |
Oct 02, 2023 | 13.71 | 13.77 | 13.40 | 13.52 | 16,999,278 | -0.22(-1.57%) |
Sep 29, 2023 | 13.47 | 13.83 | 13.38 | 13.73 | 19,564,428 | -0.02(-0.14%) |
Sep 28, 2023 | 14.06 | 14.13 | 13.58 | 13.75 | 25,892,398 | -0.22(-1.54%) |
Sep 27, 2023 | 13.95 | 14.26 | 13.81 | 13.97 | 22,323,994 | -0.05(-0.35%) |
Sep 26, 2023 | 13.82 | 14.11 | 13.78 | 14.02 | 23,010,894 | +0.40(+2.95%) |
Sep 25, 2023 | 13.83 | 13.79 | 13.61 | 13.62 | 15,096,277 | -0.13(-0.93%) |
Sep 22, 2023 | 13.61 | 13.77 | 13.44 | 13.74 | 16,563,610 | -0.01(-0.07%) |
Sep 21, 2023 | 13.54 | 13.75 | 13.47 | 13.75 | 21,879,288 | +0.51(+3.85%) |
Sep 20, 2023 | 12.79 | 13.25 | 12.77 | 13.24 | 20,944,912 | +0.37(+2.87%) |
Sep 19, 2023 | 12.91 | 13.08 | 12.82 | 12.87 | 14,376,665 | +0.06(+0.45%) |
Sep 18, 2023 | 12.90 | 12.91 | 12.73 | 12.82 | 12,705,422 | -0.02(-0.15%) |
Sep 15, 2023 | 12.49 | 12.89 | 12.47 | 12.84 | 18,148,806 | +0.44(+3.51%) |
Sep 14, 2023 | 12.48 | 12.63 | 12.33 | 12.40 | 17,546,060 | -0.19(-1.54%) |
Sep 13, 2023 | 12.68 | 12.75 | 12.48 | 12.59 | 18,242,490 | -0.09(-0.69%) |
Sep 12, 2023 | 12.52 | 12.71 | 12.43 | 12.68 | 16,296,250 | +0.28(+2.26%) |
Sep 11, 2023 | 12.50 | 12.63 | 12.37 | 12.40 | 13,986,710 | -0.30(-2.36%) |
Sep 08, 2023 | 12.74 | 12.77 | 12.54 | 12.70 | 16,559,823 | -0.04(-0.30%) |
Sep 07, 2023 | 12.86 | 12.92 | 12.67 | 12.74 | 18,201,276 | +0.20(+1.62%) |
Sep 06, 2023 | 12.38 | 12.67 | 12.35 | 12.54 | 15,134,164 | +0.21(+1.73%) |
Sep 05, 2023 | 12.41 | 12.46 | 12.24 | 12.32 | 12,155,161 | -0.01(-0.08%) |
Sep 01, 2023 | 12.16 | 12.44 | 12.13 | 12.33 | 15,435,549 | +0.02(+0.16%) |
Aug 31, 2023 | 12.38 | 12.39 | 12.20 | 12.31 | 15,812,988 | -0.06(-0.47%) |
Aug 30, 2023 | 12.50 | 12.57 | 12.33 | 12.37 | 13,672,129 | -0.14(-1.08%) |
Aug 29, 2023 | 13.10 | 13.11 | 12.48 | 12.51 | 19,401,378 | -0.56(-4.30%) |
Aug 28, 2023 | 13.06 | 13.26 | 13.00 | 13.07 | 17,213,242 | -0.20(-1.53%) |
Aug 25, 2023 | 13.41 | 13.67 | 13.14 | 13.27 | 24,371,262 | -0.20(-1.51%) |
Aug 24, 2023 | 12.66 | 13.48 | 12.66 | 13.47 | 22,362,772 | +0.57(+4.43%) |
Aug 23, 2023 | 13.24 | 13.25 | 12.83 | 12.90 | 20,028,714 | -0.42(-3.13%) |
Aug 22, 2023 | 13.09 | 13.38 | 13.09 | 13.32 | 13,313,118 | +0.05(+0.36%) |
Aug 21, 2023 | 13.62 | 13.65 | 13.23 | 13.27 | 23,527,272 | -0.45(-3.25%) |
Aug 18, 2023 | 13.95 | 13.98 | 13.62 | 13.72 | 17,664,942 | +0.04(+0.28%) |
Aug 17, 2023 | 13.28 | 13.71 | 13.25 | 13.68 | 20,791,558 | +0.31(+2.32%) |
Aug 16, 2023 | 13.14 | 13.38 | 13.02 | 13.37 | 17,069,086 | +0.28(+2.14%) |
Aug 15, 2023 | 12.89 | 13.14 | 12.83 | 13.09 | 14,595,445 | +0.27(+2.11%) |
Aug 14, 2023 | 13.16 | 13.21 | 12.81 | 12.82 | 13,887,900 | -0.29(-2.22%) |
Aug 11, 2023 | 13.12 | 13.21 | 12.98 | 13.11 | 17,309,898 | +0.17(+1.35%) |
Aug 10, 2023 | 12.77 | 13.05 | 12.53 | 12.93 | 24,723,204 | -0.04(-0.30%) |
Aug 09, 2023 | 12.67 | 13.02 | 12.66 | 12.97 | 15,450,705 | +0.29(+2.29%) |
Aug 08, 2023 | 12.64 | 12.90 | 12.64 | 12.68 | 12,772,681 | +0.21(+1.71%) |
Aug 07, 2023 | 12.56 | 12.71 | 12.46 | 12.47 | 16,363,185 | -0.21(-1.68%) |
Aug 04, 2023 | 12.44 | 12.71 | 12.27 | 12.68 | 20,226,980 | +0.12(+0.92%) |
Aug 03, 2023 | 12.67 | 12.69 | 12.41 | 12.56 | 19,710,942 | +0.06(+0.46%) |
Aug 02, 2023 | 12.21 | 12.58 | 12.20 | 12.51 | 19,170,242 | +0.52(+4.36%) |
Aug 01, 2023 | 12.00 | 12.11 | 11.93 | 11.98 | 11,686,209 | +0.09(+0.73%) |
Jul 31, 2023 | 11.92 | 12.00 | 11.85 | 11.90 | 11,326,608 | -0.02(-0.16%) |
Jul 28, 2023 | 12.10 | 12.14 | 11.86 | 11.92 | 13,939,860 | -0.45(-3.68%) |
Jul 27, 2023 | 11.94 | 12.46 | 11.84 | 12.37 | 22,524,068 | +0.08(+0.63%) |
Jul 26, 2023 | 12.29 | 12.45 | 12.19 | 12.29 | 12,563,151 | +0.09(+0.71%) |
Jul 25, 2023 | 12.34 | 12.34 | 12.10 | 12.21 | 11,957,072 | -0.17(-1.41%) |
Jul 24, 2023 | 12.35 | 12.51 | 12.28 | 12.38 | 9,772,261 | -0.04(-0.31%) |
Jul 21, 2023 | 12.19 | 12.44 | 12.13 | 12.42 | 16,583,878 | +0.08(+0.63%) |
Jul 20, 2023 | 11.98 | 12.40 | 11.89 | 12.34 | 19,910,904 | +0.55(+4.68%) |
Jul 19, 2023 | 11.70 | 11.86 | 11.64 | 11.79 | 15,120,444 | +0.02(+0.16%) |
Jul 18, 2023 | 12.01 | 12.13 | 11.69 | 11.77 | 15,022,896 | -0.19(-1.62%) |
Jul 17, 2023 | 12.14 | 12.17 | 11.91 | 11.96 | 10,342,912 | -0.21(-1.75%) |
Jul 14, 2023 | 12.15 | 12.24 | 11.94 | 12.18 | 13,141,486 | +0.00(+0.00%) |
Jul 13, 2023 | 12.38 | 12.43 | 12.12 | 12.18 | 12,712,883 | -0.42(-3.31%) |
Jul 12, 2023 | 12.62 | 12.77 | 12.50 | 12.59 | 17,469,884 | -0.32(-2.47%) |
Jul 11, 2023 | 13.01 | 13.16 | 12.88 | 12.91 | 13,810,489 | -0.13(-0.96%) |
Jul 10, 2023 | 13.08 | 13.25 | 12.99 | 13.04 | 14,263,270 | +0.00(+0.00%) |
Jul 07, 2023 | 12.97 | 13.06 | 12.74 | 13.04 | 13,012,996 | +0.10(+0.75%) |
Jul 06, 2023 | 13.01 | 13.15 | 12.91 | 12.94 | 15,904,513 | +0.19(+1.52%) |
Jul 05, 2023 | 12.84 | 12.85 | 12.62 | 12.75 | 10,000,083 | +0.01(+0.08%) |
Jul 03, 2023 | 12.76 | 12.83 | 12.69 | 12.74 | 5,049,424 | -0.06(-0.45%) |
Jun 30, 2023 | 12.93 | 12.95 | 12.71 | 12.80 | 11,072,528 | -0.39(-2.94%) |
Jun 29, 2023 | 13.15 | 13.31 | 13.11 | 13.18 | 11,975,744 | +0.06(+0.44%) |
Jun 28, 2023 | 13.31 | 13.32 | 12.98 | 13.13 | 11,660,159 | -0.05(-0.37%) |
Jun 27, 2023 | 13.52 | 13.58 | 13.12 | 13.17 | 12,111,500 | -0.45(-3.34%) |
Jun 26, 2023 | 13.32 | 13.64 | 13.11 | 13.63 | 12,410,569 | +0.36(+2.70%) |
Jun 23, 2023 | 13.31 | 13.40 | 13.11 | 13.27 | 12,024,428 | +0.26(+2.01%) |
Jun 22, 2023 | 13.43 | 13.45 | 13.00 | 13.01 | 12,021,508 | -0.30(-2.25%) |
Jun 21, 2023 | 13.04 | 13.38 | 13.01 | 13.31 | 15,066,243 | +0.35(+2.71%) |
Jun 20, 2023 | 13.03 | 13.17 | 12.86 | 12.96 | 13,885,560 | +0.04(+0.30%) |
Jun 16, 2023 | 12.58 | 12.94 | 12.58 | 12.92 | 16,914,074 | +0.17(+1.35%) |
Jun 15, 2023 | 13.13 | 13.20 | 12.63 | 12.75 | 24,692,698 | -0.29(-2.21%) |
Jun 14, 2023 | 13.24 | 13.45 | 13.03 | 13.04 | 22,414,090 | -0.20(-1.52%) |
Jun 13, 2023 | 13.22 | 13.48 | 13.17 | 13.24 | 19,300,378 | -0.19(-1.43%) |
Jun 12, 2023 | 13.76 | 13.85 | 13.42 | 13.43 | 13,917,895 | -0.48(-3.45%) |
Jun 09, 2023 | 13.89 | 14.01 | 13.64 | 13.91 | 14,057,694 | -0.11(-0.75%) |
Jun 08, 2023 | 14.34 | 14.34 | 13.96 | 14.01 | 12,505,051 | -0.34(-2.34%) |
Jun 07, 2023 | 13.85 | 14.39 | 13.70 | 14.35 | 18,339,786 | +0.48(+3.46%) |
Jun 06, 2023 | 13.90 | 14.01 | 13.78 | 13.87 | 10,204,795 | +0.01(+0.07%) |
Jun 05, 2023 | 13.89 | 13.94 | 13.65 | 13.86 | 11,802,884 | -0.01(-0.07%) |
Jun 02, 2023 | 13.94 | 14.08 | 13.77 | 13.87 | 14,005,515 | -0.21(-1.50%) |
Jun 01, 2023 | 14.43 | 14.52 | 13.96 | 14.08 | 11,714,207 | -0.35(-2.39%) |
May 31, 2023 | 14.36 | 14.51 | 14.20 | 14.43 | 15,322,062 | +0.19(+1.35%) |
May 30, 2023 | 13.99 | 14.34 | 13.90 | 14.23 | 13,935,898 | -0.12(-0.80%) |
May 26, 2023 | 15.04 | 15.05 | 14.28 | 14.35 | 14,083,767 | -0.78(-5.13%) |
May 25, 2023 | 15.17 | 15.41 | 15.00 | 15.12 | 16,778,534 | -0.75(-4.71%) |
May 24, 2023 | 15.90 | 16.07 | 15.75 | 15.87 | 13,878,119 | +0.16(+1.04%) |
May 23, 2023 | 15.48 | 15.75 | 15.37 | 15.71 | 10,868,179 | +0.40(+2.63%) |
May 22, 2023 | 15.45 | 15.45 | 15.22 | 15.31 | 10,189,362 | -0.11(-0.68%) |
May 19, 2023 | 15.33 | 15.52 | 15.26 | 15.41 | 19,601,978 | +0.06(+0.37%) |
May 18, 2023 | 15.90 | 15.90 | 15.32 | 15.35 | 15,396,761 | -0.57(-3.55%) |
May 17, 2023 | 16.21 | 16.32 | 15.85 | 15.92 | 13,172,313 | -0.39(-2.41%) |
May 16, 2023 | 16.42 | 16.42 | 16.13 | 16.31 | 10,360,675 | -0.02(-0.12%) |
May 15, 2023 | 16.46 | 16.62 | 16.31 | 16.33 | 11,457,762 | -0.18(-1.10%) |
May 12, 2023 | 16.33 | 16.73 | 16.29 | 16.51 | 12,548,325 | +0.12(+0.76%) |
May 11, 2023 | 16.44 | 16.60 | 16.33 | 16.39 | 14,544,631 | -0.08(-0.47%) |
May 10, 2023 | 16.57 | 16.85 | 16.38 | 16.47 | 15,964,194 | -0.37(-2.22%) |
May 09, 2023 | 16.80 | 16.87 | 16.72 | 16.84 | 8,671,929 | +0.21(+1.27%) |
May 08, 2023 | 16.76 | 16.87 | 16.59 | 16.63 | 10,027,808 | -0.08(-0.46%) |
May 05, 2023 | 17.18 | 17.22 | 16.60 | 16.71 | 13,065,686 | -0.72(-4.13%) |
May 04, 2023 | 17.33 | 17.55 | 17.21 | 17.43 | 16,324,413 | +0.14(+0.83%) |
May 03, 2023 | 17.03 | 17.30 | 16.74 | 17.28 | 18,049,962 | +0.22(+1.29%) |
May 02, 2023 | 16.78 | 17.24 | 16.74 | 17.06 | 17,186,706 | +0.29(+1.71%) |
May 01, 2023 | 16.77 | 16.89 | 16.62 | 16.77 | 8,881,029 | +0.05(+0.29%) |
Apr 28, 2023 | 16.98 | 17.11 | 16.72 | 16.73 | 13,657,903 | -0.23(-1.36%) |
Apr 27, 2023 | 17.49 | 17.56 | 16.89 | 16.96 | 12,414,762 | -0.97(-5.40%) |
Apr 26, 2023 | 17.72 | 17.97 | 17.55 | 17.92 | 12,953,585 | -0.20(-1.11%) |
Apr 25, 2023 | 17.65 | 18.13 | 17.58 | 18.12 | 10,847,193 | +0.66(+3.79%) |
Apr 24, 2023 | 17.42 | 17.70 | 17.26 | 17.46 | 8,954,348 | +0.08(+0.44%) |
Apr 21, 2023 | 17.46 | 17.66 | 17.29 | 17.39 | 9,431,154 | -0.02(-0.11%) |
Apr 20, 2023 | 17.46 | 17.55 | 17.09 | 17.41 | 15,933,090 | +0.27(+1.57%) |
Apr 19, 2023 | 17.38 | 17.39 | 17.02 | 17.14 | 10,385,525 | +0.02(+0.11%) |
Apr 18, 2023 | 16.88 | 17.24 | 16.84 | 17.12 | 9,587,372 | +0.01(+0.06%) |
Apr 17, 2023 | 17.19 | 17.40 | 17.07 | 17.11 | 11,007,663 | -0.03(-0.17%) |
Apr 14, 2023 | 17.25 | 17.45 | 16.94 | 17.14 | 14,547,666 | +0.08(+0.45%) |
Apr 13, 2023 | 17.56 | 17.58 | 17.01 | 17.06 | 12,603,681 | -0.68(-3.84%) |
Apr 12, 2023 | 17.20 | 17.79 | 17.15 | 17.74 | 12,384,331 | +0.32(+1.82%) |
Apr 11, 2023 | 17.21 | 17.48 | 17.20 | 17.43 | 8,334,352 | +0.23(+1.34%) |
Apr 10, 2023 | 17.50 | 17.70 | 17.20 | 17.20 | 9,497,015 | +0.02(+0.11%) |
Apr 06, 2023 | 17.60 | 17.75 | 17.12 | 17.18 | 11,452,744 | -0.23(-1.32%) |
Apr 05, 2023 | 17.18 | 17.60 | 17.16 | 17.41 | 13,327,631 | +0.36(+2.14%) |
Apr 04, 2023 | 16.89 | 17.18 | 16.77 | 17.04 | 10,672,029 | +0.11(+0.68%) |
Apr 03, 2023 | 17.08 | 17.21 | 16.90 | 16.93 | 12,748,136 | +0.09(+0.51%) |
Mar 31, 2023 | 17.39 | 17.42 | 16.82 | 16.84 | 15,117,552 | -0.57(-3.25%) |
Mar 30, 2023 | 17.46 | 17.61 | 17.34 | 17.41 | 16,024,319 | -0.33(-1.84%) |
Mar 29, 2023 | 17.95 | 18.05 | 17.66 | 17.73 | 13,904,375 | -0.67(-3.65%) |
Mar 28, 2023 | 18.28 | 18.67 | 18.27 | 18.40 | 8,861,718 | +0.20(+1.11%) |
Mar 27, 2023 | 17.88 | 18.30 | 17.75 | 18.20 | 11,786,400 | +0.25(+1.39%) |
Mar 24, 2023 | 18.14 | 18.40 | 17.93 | 17.95 | 17,077,744 | -0.12(-0.69%) |
Mar 23, 2023 | 18.05 | 18.40 | 17.54 | 18.08 | 16,026,215 | -0.43(-2.33%) |
Mar 22, 2023 | 18.02 | 18.52 | 17.43 | 18.51 | 18,902,632 | +0.50(+2.78%) |
Mar 21, 2023 | 18.29 | 18.48 | 17.94 | 18.01 | 8,348,702 | -0.52(-2.83%) |
Mar 20, 2023 | 18.74 | 19.01 | 18.48 | 18.53 | 16,945,240 | -0.13(-0.72%) |
Mar 17, 2023 | 18.48 | 18.89 | 18.19 | 18.67 | 18,698,022 | +0.20(+1.09%) |
Mar 16, 2023 | 19.64 | 19.72 | 18.42 | 18.47 | 21,625,016 | -1.01(-5.19%) |
Mar 15, 2023 | 20.03 | 20.23 | 19.43 | 19.48 | 31,950,294 | -0.21(-1.07%) |
Mar 14, 2023 | 20.11 | 20.23 | 19.60 | 19.69 | 17,715,192 | -0.94(-4.53%) |
Mar 13, 2023 | 21.18 | 21.42 | 20.07 | 20.62 | 37,709,416 | -0.30(-1.41%) |
Mar 10, 2023 | 20.34 | 21.07 | 20.12 | 20.92 | 30,567,874 | +0.56(+2.77%) |
Mar 09, 2023 | 19.58 | 20.45 | 19.25 | 20.35 | 14,243,736 | +0.72(+3.64%) |
Mar 08, 2023 | 19.78 | 20.03 | 19.56 | 19.64 | 11,039,312 | -0.20(-1.01%) |
Mar 07, 2023 | 19.34 | 19.92 | 19.23 | 19.84 | 14,130,564 | +0.50(+2.57%) |
Mar 06, 2023 | 19.24 | 19.38 | 18.84 | 19.34 | 12,257,595 | -0.04(-0.20%) |
Mar 03, 2023 | 19.98 | 20.05 | 19.36 | 19.38 | 11,218,953 | -0.83(-4.11%) |
Mar 02, 2023 | 20.92 | 20.96 | 20.10 | 20.21 | 10,773,746 | -0.34(-1.67%) |