Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.21 | 11.27 | 11.17 | 11.19 | 7,724,425 | -0.05(-0.43%) |
Dec 28, 2023 | 11.31 | 11.33 | 11.24 | 11.24 | 4,581,903 | -0.06(-0.52%) |
Dec 27, 2023 | 11.28 | 11.32 | 11.25 | 11.30 | 4,486,473 | +0.04(+0.35%) |
Dec 26, 2023 | 11.22 | 11.30 | 11.22 | 11.26 | 3,482,473 | +0.02(+0.17%) |
Dec 22, 2023 | 11.29 | 11.30 | 11.22 | 11.24 | 3,631,273 | +0.00(+0.00%) |
Dec 21, 2023 | 11.24 | 11.28 | 11.20 | 11.24 | 4,368,018 | +0.04(+0.35%) |
Dec 20, 2023 | 11.19 | 11.26 | 11.19 | 11.20 | 6,439,327 | +0.02(+0.18%) |
Dec 19, 2023 | 11.12 | 11.20 | 11.12 | 11.19 | 5,013,117 | +0.07(+0.61%) |
Dec 18, 2023 | 11.20 | 11.20 | 11.09 | 11.12 | 6,386,770 | -0.11(-0.97%) |
Dec 15, 2023 | 11.24 | 11.27 | 11.18 | 11.23 | 8,144,055 | -0.01(-0.09%) |
Dec 14, 2023 | 11.11 | 11.25 | 11.11 | 11.23 | 7,686,586 | +0.19(+1.76%) |
Dec 13, 2023 | 10.89 | 11.07 | 10.84 | 11.04 | 4,337,426 | +0.17(+1.61%) |
Dec 12, 2023 | 10.85 | 10.91 | 10.82 | 10.87 | 5,446,005 | +0.00(+0.00%) |
Dec 11, 2023 | 10.89 | 10.90 | 10.78 | 10.87 | 5,192,599 | -0.05(-0.44%) |
Dec 08, 2023 | 10.89 | 10.95 | 10.88 | 10.91 | 5,218,408 | -0.03(-0.27%) |
Dec 07, 2023 | 10.93 | 11.02 | 10.93 | 10.94 | 3,652,395 | +0.00(+0.00%) |
Dec 06, 2023 | 10.94 | 10.98 | 10.91 | 10.94 | 5,402,597 | +0.03(+0.27%) |
Dec 05, 2023 | 10.93 | 11.00 | 10.91 | 10.91 | 6,404,585 | -0.01(-0.09%) |
Dec 04, 2023 | 10.96 | 11.02 | 10.91 | 10.92 | 5,322,876 | -0.10(-0.88%) |
Dec 01, 2023 | 10.89 | 11.02 | 10.88 | 11.02 | 5,318,506 | +0.13(+1.16%) |
Nov 30, 2023 | 10.85 | 10.91 | 10.83 | 10.90 | 7,167,027 | +0.05(+0.45%) |
Nov 29, 2023 | 10.78 | 10.86 | 10.78 | 10.85 | 3,932,639 | +0.11(+0.99%) |
Nov 28, 2023 | 10.69 | 10.76 | 10.68 | 10.74 | 10,714,206 | +0.04(+0.36%) |
Nov 27, 2023 | 10.60 | 10.70 | 10.60 | 10.70 | 4,327,003 | +0.10(+0.91%) |
Nov 24, 2023 | 10.61 | 10.62 | 10.58 | 10.60 | 1,541,879 | +0.00(+0.00%) |
Nov 22, 2023 | 10.68 | 10.70 | 10.52 | 10.60 | 12,162,295 | -0.07(-0.64%) |
Nov 21, 2023 | 10.69 | 10.72 | 10.62 | 10.67 | 6,182,107 | -0.04(-0.36%) |
Nov 20, 2023 | 10.71 | 10.73 | 10.69 | 10.71 | 4,723,449 | +0.01(+0.09%) |
Nov 17, 2023 | 10.73 | 10.76 | 10.70 | 10.70 | 5,336,178 | +0.00(+0.00%) |
Nov 16, 2023 | 10.66 | 10.71 | 10.65 | 10.70 | 6,396,132 | +0.05(+0.45%) |
Nov 15, 2023 | 10.65 | 10.69 | 10.62 | 10.65 | 3,464,684 | -0.03(-0.27%) |
Nov 14, 2023 | 10.63 | 10.77 | 10.63 | 10.68 | 6,905,029 | +0.18(+1.75%) |
Nov 13, 2023 | 10.43 | 10.52 | 10.37 | 10.50 | 4,671,751 | +0.05(+0.46%) |
Nov 10, 2023 | 10.43 | 10.47 | 10.39 | 10.45 | 4,829,824 | +0.08(+0.74%) |
Nov 09, 2023 | 10.54 | 10.55 | 10.37 | 10.37 | 4,962,400 | -0.14(-1.38%) |
Nov 08, 2023 | 10.54 | 10.57 | 10.50 | 10.52 | 4,441,901 | +0.01(+0.09%) |
Nov 07, 2023 | 10.56 | 10.58 | 10.49 | 10.51 | 5,111,566 | -0.03(-0.28%) |
Nov 06, 2023 | 10.57 | 10.60 | 10.51 | 10.54 | 5,884,755 | -0.03(-0.27%) |
Nov 03, 2023 | 10.53 | 10.61 | 10.50 | 10.57 | 6,774,318 | +0.16(+1.58%) |
Nov 02, 2023 | 10.28 | 10.43 | 10.27 | 10.40 | 6,494,279 | +0.26(+2.57%) |
Nov 01, 2023 | 9.929 | 10.15 | 9.929 | 10.14 | 5,418,729 | +0.22(+2.24%) |
Oct 31, 2023 | 9.891 | 9.939 | 9.891 | 9.920 | 4,802,764 | +0.06(+0.59%) |
Oct 30, 2023 | 9.862 | 9.910 | 9.833 | 9.862 | 3,317,349 | +0.01(+0.10%) |
Oct 27, 2023 | 9.958 | 9.968 | 9.843 | 9.852 | 3,875,907 | -0.08(-0.78%) |
Oct 26, 2023 | 9.929 | 9.982 | 9.910 | 9.929 | 5,387,019 | +0.00(+0.00%) |
Oct 25, 2023 | 9.987 | 10.01 | 9.920 | 9.929 | 5,242,097 | -0.12(-1.15%) |
Oct 24, 2023 | 9.920 | 10.05 | 9.900 | 10.05 | 5,824,196 | +0.15(+1.56%) |
Oct 23, 2023 | 9.843 | 9.910 | 9.828 | 9.891 | 7,612,365 | -0.01(-0.14%) |
Oct 20, 2023 | 9.828 | 9.904 | 9.717 | 9.904 | 7,103,749 | +0.11(+1.08%) |
Oct 19, 2023 | 9.914 | 9.962 | 9.789 | 9.799 | 7,365,479 | -0.12(-1.26%) |
Oct 18, 2023 | 9.933 | 9.952 | 9.866 | 9.924 | 6,273,071 | -0.04(-0.39%) |
Oct 17, 2023 | 9.981 | 10.04 | 9.933 | 9.962 | 6,448,410 | -0.08(-0.76%) |
Oct 16, 2023 | 10.05 | 10.07 | 9.962 | 10.04 | 5,844,322 | +0.02(+0.19%) |
Oct 13, 2023 | 10.13 | 10.18 | 10.01 | 10.02 | 4,941,645 | -0.08(-0.76%) |
Oct 12, 2023 | 10.20 | 10.21 | 10.08 | 10.10 | 6,092,369 | -0.11(-1.03%) |
Oct 11, 2023 | 10.21 | 10.26 | 10.17 | 10.20 | 9,160,910 | +0.04(+0.38%) |
Oct 10, 2023 | 10.10 | 10.22 | 10.10 | 10.16 | 6,514,259 | +0.03(+0.28%) |
Oct 09, 2023 | 10.05 | 10.16 | 10.03 | 10.13 | 6,090,733 | +0.09(+0.86%) |
Oct 06, 2023 | 10.00 | 10.12 | 9.962 | 10.05 | 7,991,202 | -0.06(-0.57%) |
Oct 05, 2023 | 10.12 | 10.15 | 10.09 | 10.11 | 4,752,421 | -0.01(-0.09%) |
Oct 04, 2023 | 10.17 | 10.23 | 10.10 | 10.12 | 5,851,213 | -0.02(-0.19%) |
Oct 03, 2023 | 10.32 | 10.32 | 10.08 | 10.13 | 7,849,964 | -0.22(-2.13%) |
Oct 02, 2023 | 10.44 | 10.49 | 10.34 | 10.36 | 5,923,456 | -0.14(-1.37%) |
Sep 29, 2023 | 10.54 | 10.59 | 10.48 | 10.50 | 4,500,486 | -0.01(-0.09%) |
Sep 28, 2023 | 10.43 | 10.51 | 10.39 | 10.51 | 5,317,172 | +0.04(+0.37%) |
Sep 27, 2023 | 10.50 | 10.52 | 10.39 | 10.47 | 3,603,648 | -0.01(-0.09%) |
Sep 26, 2023 | 10.54 | 10.56 | 10.44 | 10.48 | 3,046,798 | -0.08(-0.73%) |
Sep 25, 2023 | 10.52 | 10.57 | 10.53 | 10.56 | 3,177,369 | -0.02(-0.18%) |
Sep 22, 2023 | 10.61 | 10.61 | 10.55 | 10.58 | 3,539,079 | +0.04(+0.36%) |
Sep 21, 2023 | 10.63 | 10.63 | 10.51 | 10.54 | 4,421,751 | -0.16(-1.52%) |
Sep 20, 2023 | 10.74 | 10.79 | 10.69 | 10.70 | 2,390,215 | -0.03(-0.27%) |
Sep 19, 2023 | 10.66 | 10.73 | 10.66 | 10.73 | 3,551,913 | +0.04(+0.36%) |
Sep 18, 2023 | 10.65 | 10.71 | 10.62 | 10.69 | 2,827,852 | +0.04(+0.33%) |
Sep 15, 2023 | 10.66 | 10.67 | 10.62 | 10.66 | 2,632,765 | +0.00(+0.00%) |
Sep 14, 2023 | 10.65 | 10.67 | 10.63 | 10.66 | 2,648,481 | +0.05(+0.45%) |
Sep 13, 2023 | 10.59 | 10.62 | 10.57 | 10.61 | 1,888,318 | +0.02(+0.18%) |
Sep 12, 2023 | 10.60 | 10.60 | 10.57 | 10.59 | 1,181,748 | +0.00(+0.00%) |
Sep 11, 2023 | 10.63 | 10.65 | 10.58 | 10.59 | 2,045,353 | -0.03(-0.27%) |
Sep 08, 2023 | 10.60 | 10.66 | 10.59 | 10.62 | 2,352,247 | +0.04(+0.36%) |
Sep 07, 2023 | 10.59 | 10.63 | 10.56 | 10.58 | 2,331,257 | -0.02(-0.18%) |
Sep 06, 2023 | 10.63 | 10.63 | 10.56 | 10.60 | 2,232,234 | -0.03(-0.27%) |
Sep 05, 2023 | 10.66 | 10.67 | 10.60 | 10.63 | 2,188,594 | -0.05(-0.45%) |
Sep 01, 2023 | 10.71 | 10.72 | 10.64 | 10.67 | 2,808,374 | +0.00(+0.00%) |
Aug 31, 2023 | 10.60 | 10.69 | 10.60 | 10.67 | 3,473,100 | +0.09(+0.81%) |
Aug 30, 2023 | 10.58 | 10.60 | 10.57 | 10.59 | 3,457,987 | +0.02(+0.18%) |
Aug 29, 2023 | 10.51 | 10.60 | 10.51 | 10.57 | 3,764,521 | +0.07(+0.64%) |
Aug 28, 2023 | 10.49 | 10.53 | 10.49 | 10.50 | 2,749,098 | +0.03(+0.27%) |
Aug 25, 2023 | 10.43 | 10.49 | 10.40 | 10.47 | 3,605,804 | +0.03(+0.27%) |
Aug 24, 2023 | 10.50 | 10.54 | 10.44 | 10.45 | 2,840,393 | -0.05(-0.45%) |
Aug 23, 2023 | 10.44 | 10.52 | 10.44 | 10.49 | 2,743,895 | +0.10(+0.92%) |
Aug 22, 2023 | 10.42 | 10.44 | 10.38 | 10.40 | 2,135,067 | -0.01(-0.09%) |
Aug 21, 2023 | 10.44 | 10.45 | 10.37 | 10.41 | 4,071,246 | -0.05(-0.46%) |
Aug 18, 2023 | 10.45 | 10.50 | 10.44 | 10.46 | 3,898,570 | -0.03(-0.27%) |
Aug 17, 2023 | 10.54 | 10.54 | 10.45 | 10.48 | 3,290,903 | -0.05(-0.45%) |
Aug 16, 2023 | 10.60 | 10.60 | 10.52 | 10.53 | 5,487,899 | -0.09(-0.80%) |
Aug 15, 2023 | 10.65 | 10.68 | 10.61 | 10.62 | 2,730,727 | -0.07(-0.62%) |
Aug 14, 2023 | 10.66 | 10.70 | 10.64 | 10.68 | 2,522,161 | +0.01(+0.09%) |
Aug 11, 2023 | 10.65 | 10.69 | 10.64 | 10.67 | 2,817,321 | +0.01(+0.09%) |
Aug 10, 2023 | 10.70 | 10.74 | 10.65 | 10.66 | 3,049,280 | -0.02(-0.18%) |
Aug 09, 2023 | 10.73 | 10.74 | 10.68 | 10.68 | 2,496,567 | -0.04(-0.35%) |
Aug 08, 2023 | 10.69 | 10.74 | 10.67 | 10.72 | 2,558,936 | +0.00(+0.00%) |
Aug 07, 2023 | 10.73 | 10.75 | 10.71 | 10.72 | 1,824,084 | +0.02(+0.18%) |
Aug 04, 2023 | 10.64 | 10.75 | 10.64 | 10.70 | 4,613,879 | +0.10(+0.99%) |
Aug 03, 2023 | 10.58 | 10.66 | 10.57 | 10.60 | 4,132,794 | -0.09(-0.80%) |
Aug 02, 2023 | 10.69 | 10.73 | 10.61 | 10.68 | 3,083,232 | -0.09(-0.88%) |
Aug 01, 2023 | 10.78 | 10.83 | 10.71 | 10.78 | 3,547,006 | -0.06(-0.53%) |
Jul 31, 2023 | 10.73 | 10.84 | 10.73 | 10.83 | 3,131,489 | +0.10(+0.97%) |
Jul 28, 2023 | 10.76 | 10.79 | 10.69 | 10.73 | 3,570,602 | +0.03(+0.27%) |
Jul 27, 2023 | 10.83 | 10.87 | 10.70 | 10.70 | 5,314,165 | -0.13(-1.23%) |
Jul 26, 2023 | 10.75 | 10.84 | 10.74 | 10.83 | 3,489,284 | +0.09(+0.79%) |
Jul 25, 2023 | 10.71 | 10.75 | 10.68 | 10.75 | 6,215,601 | +0.02(+0.18%) |
Jul 24, 2023 | 10.70 | 10.75 | 10.70 | 10.73 | 2,754,844 | +0.03(+0.27%) |
Jul 21, 2023 | 10.74 | 10.75 | 10.70 | 10.70 | 3,728,622 | +0.02(+0.18%) |
Jul 20, 2023 | 10.71 | 10.72 | 10.66 | 10.68 | 4,023,951 | -0.07(-0.61%) |
Jul 19, 2023 | 10.70 | 10.76 | 10.69 | 10.75 | 6,535,819 | +0.08(+0.71%) |
Jul 18, 2023 | 10.59 | 10.67 | 10.59 | 10.67 | 3,287,786 | +0.07(+0.62%) |
Jul 17, 2023 | 10.66 | 10.69 | 10.54 | 10.61 | 4,137,154 | -0.06(-0.53%) |
Jul 14, 2023 | 10.79 | 10.81 | 10.64 | 10.66 | 4,096,156 | -0.11(-1.05%) |
Jul 13, 2023 | 10.79 | 10.82 | 10.77 | 10.78 | 3,179,169 | +0.01(+0.09%) |
Jul 12, 2023 | 10.81 | 10.83 | 10.75 | 10.77 | 4,424,583 | +0.04(+0.35%) |
Jul 11, 2023 | 10.69 | 10.74 | 10.67 | 10.73 | 3,519,918 | +0.08(+0.71%) |
Jul 10, 2023 | 10.63 | 10.68 | 10.62 | 10.65 | 1,917,628 | +0.04(+0.36%) |
Jul 07, 2023 | 10.53 | 10.65 | 10.53 | 10.62 | 2,543,920 | +0.04(+0.36%) |
Jul 06, 2023 | 10.68 | 10.70 | 10.50 | 10.58 | 4,026,340 | -0.18(-1.67%) |
Jul 05, 2023 | 10.80 | 10.87 | 10.75 | 10.76 | 3,292,043 | -0.07(-0.61%) |
Jul 03, 2023 | 10.73 | 10.84 | 10.71 | 10.82 | 1,359,345 | +0.09(+0.88%) |
Jun 30, 2023 | 10.63 | 10.74 | 10.63 | 10.73 | 4,321,827 | +0.11(+1.07%) |
Jun 29, 2023 | 10.63 | 10.65 | 10.56 | 10.62 | 5,734,570 | -0.02(-0.18%) |
Jun 28, 2023 | 10.62 | 10.65 | 10.62 | 10.63 | 1,910,807 | +0.02(+0.18%) |
Jun 27, 2023 | 10.63 | 10.68 | 10.61 | 10.62 | 2,806,482 | +0.01(+0.09%) |
Jun 26, 2023 | 10.58 | 10.66 | 10.57 | 10.61 | 2,449,704 | +0.05(+0.45%) |
Jun 23, 2023 | 10.56 | 10.60 | 10.53 | 10.56 | 2,052,350 | +0.02(+0.18%) |
Jun 22, 2023 | 10.58 | 10.63 | 10.54 | 10.54 | 2,412,000 | -0.04(-0.36%) |
Jun 21, 2023 | 10.54 | 10.61 | 10.51 | 10.58 | 3,284,086 | +0.02(+0.18%) |
Jun 20, 2023 | 10.63 | 10.63 | 10.53 | 10.56 | 2,944,525 | -0.06(-0.52%) |
Jun 16, 2023 | 10.66 | 10.66 | 10.59 | 10.61 | 4,975,529 | -0.02(-0.18%) |
Jun 15, 2023 | 10.61 | 10.64 | 10.60 | 10.63 | 4,530,239 | +0.33(+3.19%) |
May 08, 2023 | 10.31 | 10.34 | 10.27 | 10.30 | 4,547,403 | +0.03(+0.27%) |
May 05, 2023 | 10.25 | 10.33 | 10.24 | 10.28 | 7,239,545 | +0.17(+1.66%) |
May 04, 2023 | 10.32 | 10.34 | 10.08 | 10.11 | 10,463,632 | -0.32(-3.04%) |
May 03, 2023 | 10.59 | 10.65 | 10.40 | 10.43 | 5,034,113 | -0.17(-1.59%) |
May 02, 2023 | 10.74 | 10.78 | 10.53 | 10.59 | 5,934,919 | -0.17(-1.56%) |
May 01, 2023 | 10.86 | 10.87 | 10.73 | 10.76 | 3,260,069 | -0.11(-1.03%) |
Apr 28, 2023 | 10.83 | 10.87 | 10.79 | 10.87 | 6,492,620 | +0.07(+0.69%) |
Apr 27, 2023 | 10.75 | 10.82 | 10.73 | 10.80 | 5,113,234 | +0.08(+0.78%) |
Apr 26, 2023 | 10.81 | 10.82 | 10.71 | 10.72 | 3,347,016 | -0.05(-0.43%) |
Apr 25, 2023 | 10.86 | 10.87 | 10.74 | 10.76 | 3,544,176 | -0.13(-1.20%) |
Apr 24, 2023 | 10.91 | 10.93 | 10.86 | 10.89 | 4,013,751 | -0.02(-0.15%) |
Apr 21, 2023 | 10.89 | 10.91 | 10.85 | 10.91 | 3,786,797 | +0.03(+0.26%) |
Apr 20, 2023 | 10.85 | 10.88 | 10.82 | 10.88 | 3,984,146 | +0.01(+0.09%) |
Apr 19, 2023 | 10.83 | 10.87 | 10.82 | 10.87 | 2,911,979 | +0.00(+0.00%) |
Apr 18, 2023 | 10.84 | 10.87 | 10.83 | 10.87 | 4,034,530 | +0.07(+0.69%) |
Apr 17, 2023 | 10.84 | 10.87 | 10.78 | 10.80 | 4,853,279 | -0.05(-0.43%) |
Apr 14, 2023 | 10.82 | 10.87 | 10.78 | 10.84 | 4,342,258 | +0.00(+0.00%) |
Apr 13, 2023 | 10.79 | 10.84 | 10.77 | 10.84 | 3,914,558 | +0.06(+0.60%) |
Apr 12, 2023 | 10.82 | 10.85 | 10.71 | 10.78 | 5,708,231 | -0.01(-0.09%) |
Apr 11, 2023 | 10.73 | 10.79 | 10.70 | 10.79 | 3,780,563 | +0.07(+0.69%) |
Apr 10, 2023 | 10.70 | 10.72 | 10.69 | 10.71 | 2,071,563 | -0.01(-0.09%) |
Apr 06, 2023 | 10.66 | 10.72 | 10.63 | 10.72 | 3,820,842 | +0.06(+0.52%) |
Apr 05, 2023 | 10.67 | 10.69 | 10.63 | 10.67 | 3,457,267 | +0.03(+0.26%) |
Apr 04, 2023 | 10.74 | 10.75 | 10.63 | 10.64 | 5,800,874 | -0.08(-0.78%) |
Apr 03, 2023 | 10.70 | 10.72 | 10.61 | 10.72 | 4,640,079 | +0.06(+0.61%) |
Mar 31, 2023 | 10.65 | 10.70 | 10.63 | 10.66 | 7,264,640 | +0.03(+0.26%) |
Mar 30, 2023 | 10.60 | 10.65 | 10.55 | 10.63 | 3,620,606 | +0.08(+0.79%) |
Mar 29, 2023 | 10.49 | 10.61 | 10.49 | 10.55 | 8,243,943 | +0.09(+0.89%) |
Mar 28, 2023 | 10.44 | 10.48 | 10.40 | 10.45 | 3,764,980 | -0.01(-0.09%) |
Mar 27, 2023 | 10.44 | 10.52 | 10.37 | 10.46 | 6,218,723 | +0.16(+1.53%) |
Mar 24, 2023 | 10.27 | 10.31 | 10.16 | 10.31 | 6,070,851 | +0.04(+0.36%) |
Mar 23, 2023 | 10.45 | 10.49 | 10.22 | 10.27 | 10,260,832 | -0.18(-1.69%) |
Mar 22, 2023 | 10.41 | 10.54 | 10.40 | 10.44 | 6,283,966 | +0.02(+0.18%) |
Mar 21, 2023 | 10.36 | 10.44 | 10.34 | 10.43 | 7,980,596 | +0.22(+2.18%) |
Mar 20, 2023 | 10.39 | 10.45 | 10.19 | 10.20 | 8,415,025 | -0.19(-1.78%) |
Mar 17, 2023 | 10.56 | 10.61 | 10.33 | 10.39 | 6,782,245 | -0.25(-2.34%) |
Mar 16, 2023 | 10.25 | 10.74 | 10.22 | 10.64 | 19,657,360 | +0.33(+3.23%) |
Mar 15, 2023 | 10.31 | 10.44 | 10.22 | 10.31 | 12,162,947 | -0.25(-2.36%) |
Mar 14, 2023 | 10.54 | 10.75 | 10.47 | 10.55 | 16,799,836 | +0.28(+2.70%) |
Mar 13, 2023 | 10.47 | 10.49 | 10.09 | 10.28 | 14,483,167 | -0.45(-4.22%) |
Mar 10, 2023 | 10.88 | 10.95 | 10.61 | 10.73 | 11,690,760 | -0.18(-1.61%) |
Mar 09, 2023 | 11.16 | 11.16 | 10.88 | 10.91 | 10,594,277 | -0.23(-2.07%) |
Mar 08, 2023 | 11.18 | 11.20 | 11.13 | 11.14 | 4,861,937 | -0.01(-0.08%) |
Mar 07, 2023 | 11.24 | 11.26 | 11.14 | 11.15 | 6,366,327 | -0.07(-0.66%) |
Mar 06, 2023 | 11.25 | 11.28 | 11.20 | 11.22 | 4,605,189 | +0.02(+0.17%) |
Mar 03, 2023 | 11.19 | 11.25 | 11.16 | 11.20 | 6,943,385 | +0.06(+0.50%) |
Mar 02, 2023 | 11.15 | 11.15 | 11.06 | 11.15 | 9,076,364 | -0.06(-0.49%) |
Mar 01, 2023 | 11.27 | 11.28 | 11.14 | 11.20 | 7,647,306 | -0.07(-0.66%) |
Feb 28, 2023 | 11.28 | 11.31 | 11.19 | 11.28 | 7,291,638 | -0.01(-0.08%) |
Feb 27, 2023 | 11.28 | 11.32 | 11.24 | 11.28 | 7,657,313 | +0.06(+0.49%) |
Feb 24, 2023 | 11.22 | 11.25 | 11.15 | 11.23 | 3,698,630 | -0.06(-0.57%) |
Feb 23, 2023 | 11.24 | 11.29 | 11.17 | 11.29 | 6,398,975 | +0.13(+1.16%) |
Feb 22, 2023 | 11.06 | 11.21 | 11.03 | 11.16 | 7,548,304 | +0.16(+1.43%) |
Feb 21, 2023 | 11.22 | 11.26 | 11.00 | 11.01 | 8,648,893 | -0.31(-2.71%) |
Feb 17, 2023 | 11.30 | 11.31 | 11.25 | 11.31 | 4,572,117 | -0.03(-0.24%) |
Feb 16, 2023 | 11.41 | 11.43 | 11.31 | 11.34 | 5,326,994 | -0.12(-1.04%) |
Feb 15, 2023 | 11.43 | 11.48 | 11.42 | 11.46 | 5,092,566 | -0.01(-0.08%) |
Feb 14, 2023 | 11.41 | 11.50 | 11.40 | 11.47 | 6,324,009 | +0.03(+0.24%) |
Feb 13, 2023 | 11.37 | 11.45 | 11.35 | 11.44 | 3,092,516 | +0.07(+0.65%) |
Feb 10, 2023 | 11.41 | 11.41 | 11.33 | 11.37 | 6,710,104 | -0.05(-0.40%) |
Feb 09, 2023 | 11.56 | 11.57 | 11.41 | 11.41 | 5,377,398 | -0.06(-0.56%) |
Feb 08, 2023 | 11.43 | 11.51 | 11.40 | 11.48 | 6,104,632 | +0.06(+0.56%) |
Feb 07, 2023 | 11.49 | 11.50 | 11.37 | 11.41 | 7,016,775 | -0.06(-0.56%) |
Feb 06, 2023 | 11.54 | 11.54 | 11.44 | 11.48 | 6,574,304 | -0.10(-0.87%) |
Feb 03, 2023 | 11.67 | 11.69 | 11.57 | 11.58 | 8,813,207 | -0.16(-1.33%) |
Feb 02, 2023 | 11.70 | 11.77 | 11.70 | 11.74 | 4,658,695 | +0.07(+0.63%) |
Feb 01, 2023 | 11.60 | 11.69 | 11.57 | 11.66 | 6,763,018 | +0.04(+0.32%) |
Jan 31, 2023 | 11.55 | 11.63 | 11.53 | 11.63 | 7,924,860 | +0.10(+0.88%) |
Jan 30, 2023 | 11.47 | 11.56 | 11.44 | 11.53 | 7,288,312 | +0.04(+0.32%) |
Jan 27, 2023 | 11.51 | 11.53 | 11.47 | 11.49 | 3,747,324 | -0.01(-0.08%) |
Jan 26, 2023 | 11.51 | 11.52 | 11.44 | 11.50 | 4,692,357 | +0.06(+0.48%) |
Jan 25, 2023 | 11.37 | 11.46 | 11.36 | 11.44 | 3,862,659 | +0.04(+0.32%) |
Jan 24, 2023 | 11.43 | 11.47 | 11.40 | 11.41 | 4,382,900 | -0.03(-0.24%) |
Jan 23, 2023 | 11.35 | 11.45 | 11.35 | 11.43 | 8,798,300 | +0.09(+0.82%) |
Jan 20, 2023 | 11.35 | 11.37 | 11.28 | 11.34 | 9,759,299 | +0.00(+0.00%) |
Jan 19, 2023 | 11.29 | 11.35 | 11.24 | 11.34 | 10,510,577 | +0.04(+0.32%) |
Jan 18, 2023 | 11.39 | 11.45 | 11.26 | 11.30 | 14,037,986 | +0.03(+0.24%) |
Jan 17, 2023 | 11.18 | 11.29 | 11.15 | 11.28 | 11,105,059 | +0.13(+1.15%) |
Jan 13, 2023 | 11.11 | 11.19 | 11.08 | 11.15 | 7,023,555 | +0.02(+0.16%) |
Jan 12, 2023 | 11.08 | 11.16 | 11.02 | 11.13 | 13,354,219 | +0.08(+0.74%) |
Jan 11, 2023 | 10.98 | 11.06 | 10.97 | 11.05 | 5,258,868 | +0.09(+0.84%) |
Jan 10, 2023 | 10.91 | 10.97 | 10.88 | 10.96 | 5,348,000 | +0.02(+0.17%) |
Jan 09, 2023 | 10.93 | 11.00 | 10.89 | 10.94 | 11,791,028 | +0.03(+0.25%) |
Jan 06, 2023 | 10.79 | 10.93 | 10.77 | 10.91 | 10,718,131 | +0.18(+1.70%) |
Jan 05, 2023 | 10.57 | 10.78 | 10.54 | 10.73 | 8,316,453 | +0.12(+1.12%) |
Jan 04, 2023 | 10.43 | 10.63 | 10.41 | 10.61 | 5,917,664 | +0.24(+2.29%) |