Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.61 | 15.68 | 15.68 | 15.68 | 3,298,525 | +0.22(+1.41%) |
Mar 27, 2024 | 15.41 | 15.47 | 15.35 | 15.46 | 2,613,356 | +0.16(+1.06%) |
Mar 26, 2024 | 15.39 | 15.47 | 15.29 | 15.30 | 3,440,098 | +0.16(+1.07%) |
Mar 25, 2024 | 15.08 | 15.20 | 15.08 | 15.14 | 2,125,867 | +0.07(+0.44%) |
Mar 22, 2024 | 15.17 | 15.19 | 15.05 | 15.07 | 1,774,093 | +0.07(+0.44%) |
Mar 21, 2024 | 14.97 | 15.04 | 14.95 | 15.01 | 3,377,042 | -0.03(-0.19%) |
Mar 20, 2024 | 14.76 | 15.06 | 14.75 | 15.03 | 2,880,537 | +0.06(+0.38%) |
Mar 19, 2024 | 14.96 | 15.05 | 14.95 | 14.98 | 3,201,978 | +0.17(+1.16%) |
Mar 18, 2024 | 14.79 | 14.82 | 14.68 | 14.81 | 2,701,736 | +0.21(+1.43%) |
Mar 15, 2024 | 14.61 | 14.67 | 14.55 | 14.60 | 3,455,789 | +0.09(+0.59%) |
Mar 14, 2024 | 14.55 | 14.58 | 14.45 | 14.51 | 3,666,006 | -0.13(-0.91%) |
Mar 13, 2024 | 14.63 | 14.73 | 14.63 | 14.64 | 4,418,047 | -0.03(-0.19%) |
Mar 12, 2024 | 14.53 | 14.68 | 14.52 | 14.67 | 4,647,481 | +0.36(+2.52%) |
Mar 11, 2024 | 14.11 | 14.31 | 14.11 | 14.31 | 3,730,418 | +0.31(+2.24%) |
Mar 08, 2024 | 14.05 | 14.09 | 13.97 | 14.00 | 2,440,076 | +0.08(+0.55%) |
Mar 07, 2024 | 13.77 | 13.93 | 13.75 | 13.92 | 3,005,851 | +0.27(+1.95%) |
Mar 06, 2024 | 13.70 | 13.71 | 13.57 | 13.66 | 5,005,694 | +0.13(+0.98%) |
Mar 05, 2024 | 13.45 | 13.58 | 13.44 | 13.52 | 3,036,575 | +0.11(+0.85%) |
Mar 04, 2024 | 13.39 | 13.46 | 13.35 | 13.41 | 3,016,216 | +0.30(+2.32%) |
Mar 01, 2024 | 13.11 | 13.15 | 13.01 | 13.10 | 3,430,166 | +0.06(+0.44%) |
Feb 29, 2024 | 13.10 | 13.12 | 12.97 | 13.05 | 7,058,091 | +0.01(+0.07%) |
Feb 28, 2024 | 13.12 | 13.19 | 13.03 | 13.04 | 2,790,842 | -0.04(-0.29%) |
Feb 27, 2024 | 12.98 | 13.09 | 12.98 | 13.08 | 2,566,739 | +0.16(+1.25%) |
Feb 26, 2024 | 13.03 | 13.05 | 12.90 | 12.91 | 2,108,938 | -0.15(-1.16%) |
Feb 23, 2024 | 13.04 | 13.10 | 13.03 | 13.07 | 2,031,346 | +0.03(+0.22%) |
Feb 22, 2024 | 13.08 | 13.13 | 13.01 | 13.04 | 3,398,589 | +0.07(+0.51%) |
Feb 21, 2024 | 12.98 | 12.99 | 12.91 | 12.97 | 3,090,804 | -0.05(-0.36%) |
Feb 20, 2024 | 12.89 | 13.05 | 12.89 | 13.02 | 3,147,942 | +0.35(+2.78%) |
Feb 16, 2024 | 12.69 | 12.72 | 12.65 | 12.67 | 2,933,835 | -0.09(-0.67%) |
Feb 15, 2024 | 12.59 | 12.76 | 12.59 | 12.75 | 2,843,537 | +0.22(+1.75%) |
Feb 14, 2024 | 12.48 | 12.53 | 12.45 | 12.53 | 2,562,051 | +0.15(+1.23%) |
Feb 13, 2024 | 12.51 | 12.52 | 12.31 | 12.38 | 5,477,835 | -0.18(-1.44%) |
Feb 12, 2024 | 12.52 | 12.60 | 12.50 | 12.56 | 2,674,446 | +0.15(+1.23%) |
Feb 09, 2024 | 12.26 | 12.42 | 12.25 | 12.41 | 4,125,718 | +0.15(+1.24%) |
Feb 08, 2024 | 12.26 | 12.28 | 12.18 | 12.26 | 2,939,264 | -0.01(-0.08%) |
Feb 07, 2024 | 12.22 | 12.30 | 12.15 | 12.27 | 3,624,273 | -0.13(-1.07%) |
Feb 06, 2024 | 12.36 | 12.45 | 12.34 | 12.40 | 2,329,972 | +0.07(+0.54%) |
Feb 05, 2024 | 12.31 | 12.37 | 12.25 | 12.33 | 3,134,074 | -0.20(-1.59%) |
Feb 02, 2024 | 12.60 | 12.66 | 12.46 | 12.53 | 6,119,018 | -0.17(-1.35%) |
Feb 01, 2024 | 12.69 | 12.80 | 12.56 | 12.70 | 8,618,216 | -0.80(-5.92%) |
Jan 31, 2024 | 13.71 | 13.73 | 13.48 | 13.50 | 3,284,125 | -0.04(-0.28%) |
Jan 30, 2024 | 13.45 | 13.57 | 13.45 | 13.54 | 2,080,662 | +0.05(+0.35%) |
Jan 29, 2024 | 13.46 | 13.50 | 13.39 | 13.49 | 1,727,090 | -0.09(-0.63%) |
Jan 26, 2024 | 13.55 | 13.59 | 13.50 | 13.58 | 1,915,641 | +0.10(+0.78%) |
Jan 25, 2024 | 13.49 | 13.50 | 13.35 | 13.47 | 3,026,339 | +0.00(+0.00%) |
Jan 24, 2024 | 13.53 | 13.55 | 13.46 | 13.47 | 2,753,514 | +0.14(+1.07%) |
Jan 23, 2024 | 13.30 | 13.34 | 13.21 | 13.33 | 2,411,119 | +0.04(+0.29%) |
Jan 22, 2024 | 13.32 | 13.36 | 13.27 | 13.29 | 2,500,557 | -0.01(-0.07%) |
Jan 19, 2024 | 13.19 | 13.31 | 13.15 | 13.30 | 2,195,285 | +0.14(+1.08%) |
Jan 18, 2024 | 13.13 | 13.17 | 13.04 | 13.16 | 2,953,514 | +0.10(+0.80%) |
Jan 17, 2024 | 13.00 | 13.10 | 12.97 | 13.06 | 3,859,496 | -0.01(-0.07%) |
Jan 16, 2024 | 13.19 | 13.19 | 13.06 | 13.07 | 3,775,174 | -0.33(-2.48%) |
Jan 12, 2024 | 13.51 | 13.54 | 13.35 | 13.40 | 2,698,970 | +0.00(+0.00%) |
Jan 11, 2024 | 13.52 | 13.55 | 13.32 | 13.40 | 3,937,596 | -0.10(-0.70%) |
Jan 10, 2024 | 13.47 | 13.51 | 13.42 | 13.49 | 3,213,562 | +0.01(+0.07%) |
Jan 09, 2024 | 13.55 | 13.61 | 13.48 | 13.48 | 2,513,030 | -0.35(-2.54%) |
Jan 08, 2024 | 13.84 | 13.88 | 13.80 | 13.84 | 1,776,487 | +0.02(+0.14%) |
Jan 05, 2024 | 13.85 | 13.95 | 13.78 | 13.82 | 2,515,690 | +0.09(+0.62%) |
Jan 04, 2024 | 13.67 | 13.87 | 13.66 | 13.73 | 3,374,513 | -0.21(-1.50%) |
Jan 03, 2024 | 13.85 | 14.01 | 13.81 | 13.94 | 2,982,870 | -0.10(-0.68%) |
Jan 02, 2024 | 13.96 | 14.09 | 13.94 | 14.04 | 2,760,601 | -0.25(-1.73%) |
Dec 29, 2023 | 14.31 | 14.33 | 14.22 | 14.28 | 2,033,142 | +0.01(+0.07%) |
Dec 28, 2023 | 14.32 | 14.35 | 14.26 | 14.27 | 1,800,794 | -0.17(-1.19%) |
Dec 27, 2023 | 14.37 | 14.47 | 14.37 | 14.44 | 1,543,105 | +0.04(+0.26%) |
Dec 26, 2023 | 14.34 | 14.44 | 14.31 | 14.41 | 1,015,819 | +0.11(+0.80%) |
Dec 22, 2023 | 14.32 | 14.38 | 14.24 | 14.29 | 2,408,456 | +0.06(+0.40%) |
Dec 21, 2023 | 14.20 | 14.24 | 14.14 | 14.24 | 2,190,724 | +0.20(+1.42%) |
Dec 20, 2023 | 14.21 | 14.25 | 14.04 | 14.04 | 3,300,444 | -0.29(-1.99%) |
Dec 19, 2023 | 14.34 | 14.37 | 14.27 | 14.32 | 2,259,650 | +0.07(+0.47%) |
Dec 18, 2023 | 14.32 | 14.33 | 14.20 | 14.25 | 2,348,763 | +0.08(+0.54%) |
Dec 15, 2023 | 14.13 | 14.27 | 14.12 | 14.18 | 3,318,217 | -0.08(-0.53%) |
Dec 14, 2023 | 14.23 | 14.34 | 14.15 | 14.25 | 3,172,436 | +0.10(+0.67%) |
Dec 13, 2023 | 13.97 | 14.17 | 13.87 | 14.16 | 2,214,179 | +0.16(+1.15%) |
Dec 12, 2023 | 13.98 | 14.02 | 13.94 | 14.00 | 1,731,952 | +0.14(+1.03%) |
Dec 11, 2023 | 13.86 | 13.88 | 13.82 | 13.86 | 1,898,722 | -0.02(-0.14%) |
Dec 08, 2023 | 13.77 | 13.92 | 13.76 | 13.87 | 2,752,399 | +0.16(+1.18%) |
Dec 07, 2023 | 13.63 | 13.73 | 13.59 | 13.71 | 1,704,027 | +0.20(+1.48%) |
Dec 06, 2023 | 13.61 | 13.71 | 13.50 | 13.51 | 2,808,902 | +0.10(+0.71%) |
Dec 05, 2023 | 13.46 | 13.47 | 13.39 | 13.42 | 1,701,839 | +0.02(+0.14%) |
Dec 04, 2023 | 13.31 | 13.43 | 13.30 | 13.40 | 2,132,731 | -0.04(-0.28%) |
Dec 01, 2023 | 13.33 | 13.47 | 13.28 | 13.44 | 7,659,141 | +0.05(+0.35%) |
Nov 30, 2023 | 13.38 | 13.40 | 13.32 | 13.39 | 1,695,795 | +0.00(+0.00%) |
Nov 29, 2023 | 13.34 | 13.45 | 13.33 | 13.39 | 2,069,745 | +0.19(+1.44%) |
Nov 28, 2023 | 13.19 | 13.26 | 13.14 | 13.20 | 2,139,284 | -0.02(-0.14%) |
Nov 27, 2023 | 13.22 | 13.26 | 13.14 | 13.22 | 1,018,642 | -0.04(-0.29%) |
Nov 24, 2023 | 13.22 | 13.27 | 13.18 | 13.26 | 1,853,672 | +0.10(+0.80%) |
Nov 22, 2023 | 13.17 | 13.20 | 13.11 | 13.15 | 1,168,536 | -0.06(-0.43%) |
Nov 21, 2023 | 13.26 | 13.28 | 13.19 | 13.21 | 6,079,229 | -0.04(-0.29%) |
Nov 20, 2023 | 13.23 | 13.28 | 13.21 | 13.25 | 1,367,043 | -0.05(-0.36%) |
Nov 17, 2023 | 13.20 | 13.29 | 13.18 | 13.29 | 1,845,101 | +0.29(+2.27%) |
Nov 16, 2023 | 13.04 | 13.08 | 12.96 | 13.00 | 1,967,516 | +0.02(+0.15%) |
Nov 15, 2023 | 13.02 | 13.05 | 12.97 | 12.98 | 1,946,948 | +0.10(+0.74%) |
Nov 14, 2023 | 12.69 | 12.92 | 12.69 | 12.89 | 2,804,454 | +0.41(+3.28%) |
Nov 13, 2023 | 12.48 | 12.54 | 12.43 | 12.48 | 1,992,510 | -0.01(-0.08%) |
Nov 10, 2023 | 12.43 | 12.49 | 12.31 | 12.49 | 3,364,634 | +0.18(+1.47%) |
Nov 09, 2023 | 12.36 | 12.45 | 12.28 | 12.30 | 3,272,541 | -0.10(-0.77%) |
Nov 08, 2023 | 12.38 | 12.46 | 12.34 | 12.40 | 2,117,400 | +0.02(+0.15%) |
Nov 07, 2023 | 12.36 | 12.46 | 12.33 | 12.38 | 7,665,364 | -0.23(-1.81%) |
Nov 06, 2023 | 12.63 | 12.68 | 12.53 | 12.61 | 5,504,744 | +0.00(+0.00%) |
Nov 03, 2023 | 12.43 | 12.64 | 12.41 | 12.61 | 8,544,956 | +0.60(+4.99%) |
Nov 02, 2023 | 11.92 | 12.07 | 11.83 | 12.01 | 4,986,593 | -0.08(-0.63%) |
Nov 01, 2023 | 12.11 | 12.21 | 11.97 | 12.09 | 9,362,622 | -0.12(-1.01%) |
Oct 31, 2023 | 12.07 | 12.23 | 12.07 | 12.21 | 14,081,158 | -0.03(-0.23%) |
Oct 30, 2023 | 12.05 | 12.24 | 12.04 | 12.24 | 11,541,838 | +0.23(+1.90%) |
Oct 27, 2023 | 12.07 | 12.09 | 11.84 | 12.01 | 11,539,740 | +0.02(+0.16%) |
Oct 26, 2023 | 11.92 | 12.04 | 11.89 | 11.99 | 3,798,155 | -0.07(-0.55%) |
Oct 25, 2023 | 12.05 | 12.15 | 11.99 | 12.06 | 2,213,626 | -0.08(-0.63%) |
Oct 24, 2023 | 12.13 | 12.20 | 12.09 | 12.13 | 2,035,174 | -0.05(-0.39%) |
Oct 23, 2023 | 12.12 | 12.32 | 12.12 | 12.18 | 2,207,886 | +0.06(+0.47%) |
Oct 20, 2023 | 12.21 | 12.24 | 12.08 | 12.12 | 5,175,468 | -0.20(-1.62%) |
Oct 19, 2023 | 12.30 | 12.53 | 12.29 | 12.32 | 4,856,703 | -0.07(-0.54%) |
Oct 18, 2023 | 12.50 | 12.51 | 12.37 | 12.39 | 7,034,459 | -0.29(-2.25%) |
Oct 17, 2023 | 12.51 | 12.73 | 12.51 | 12.68 | 1,835,789 | +0.08(+0.60%) |
Oct 16, 2023 | 12.56 | 12.62 | 12.50 | 12.60 | 1,819,214 | +0.17(+1.38%) |
Oct 13, 2023 | 12.58 | 12.63 | 12.40 | 12.43 | 2,276,282 | -0.27(-2.10%) |
Oct 12, 2023 | 12.84 | 12.84 | 12.66 | 12.69 | 1,680,579 | -0.29(-2.27%) |
Oct 11, 2023 | 12.94 | 13.00 | 12.89 | 12.99 | 1,683,497 | +0.15(+1.19%) |
Oct 10, 2023 | 12.88 | 12.92 | 12.81 | 12.84 | 1,601,786 | +0.21(+1.66%) |
Oct 09, 2023 | 12.51 | 12.64 | 12.48 | 12.63 | 1,217,412 | -0.23(-1.78%) |
Oct 06, 2023 | 12.72 | 12.91 | 12.61 | 12.86 | 1,961,316 | +0.26(+2.04%) |
Oct 05, 2023 | 12.47 | 12.61 | 12.43 | 12.60 | 1,885,259 | +0.14(+1.14%) |
Oct 04, 2023 | 12.45 | 12.48 | 12.34 | 12.46 | 2,058,734 | +0.20(+1.63%) |
Oct 03, 2023 | 12.31 | 12.34 | 12.23 | 12.26 | 2,253,160 | -0.12(-1.00%) |
Oct 02, 2023 | 12.57 | 12.59 | 12.35 | 12.38 | 2,161,142 | -0.15(-1.21%) |
Sep 29, 2023 | 12.69 | 12.70 | 12.51 | 12.53 | 2,171,766 | -0.04(-0.30%) |
Sep 28, 2023 | 12.49 | 12.66 | 12.49 | 12.57 | 2,814,988 | +0.20(+1.61%) |
Sep 27, 2023 | 12.38 | 12.42 | 12.28 | 12.37 | 2,004,184 | -0.04(-0.31%) |
Sep 26, 2023 | 12.42 | 12.56 | 12.38 | 12.41 | 2,954,584 | -0.07(-0.53%) |
Sep 25, 2023 | 12.37 | 12.48 | 12.44 | 12.48 | 3,133,611 | +0.12(+1.00%) |
Sep 22, 2023 | 12.58 | 12.61 | 12.34 | 12.35 | 6,345,177 | -0.91(-6.88%) |
Sep 21, 2023 | 13.21 | 13.38 | 13.20 | 13.27 | 2,002,122 | +0.07(+0.50%) |
Sep 20, 2023 | 13.36 | 13.43 | 13.19 | 13.20 | 1,628,536 | +0.01(+0.07%) |
Sep 19, 2023 | 13.13 | 13.21 | 13.11 | 13.19 | 1,974,371 | +0.21(+1.61%) |
Sep 18, 2023 | 13.14 | 13.14 | 12.93 | 12.98 | 2,198,697 | -0.20(-1.52%) |
Sep 15, 2023 | 13.20 | 13.24 | 13.17 | 13.18 | 1,818,968 | -0.11(-0.86%) |
Sep 14, 2023 | 13.28 | 13.35 | 13.25 | 13.29 | 3,156,194 | +0.22(+1.67%) |
Sep 13, 2023 | 13.18 | 13.20 | 13.06 | 13.08 | 1,721,229 | -0.08(-0.58%) |
Sep 12, 2023 | 13.09 | 13.22 | 13.08 | 13.15 | 1,744,637 | +0.06(+0.44%) |
Sep 11, 2023 | 13.13 | 13.18 | 13.09 | 13.09 | 1,689,590 | +0.16(+1.25%) |
Sep 08, 2023 | 12.93 | 13.01 | 12.89 | 12.93 | 1,459,018 | +0.01(+0.07%) |
Sep 07, 2023 | 13.01 | 13.06 | 12.90 | 12.92 | 2,142,321 | -0.20(-1.52%) |
Sep 06, 2023 | 13.12 | 13.18 | 13.06 | 13.12 | 3,283,917 | -0.05(-0.36%) |
Sep 05, 2023 | 13.35 | 13.37 | 13.17 | 13.17 | 2,263,137 | -0.21(-1.56%) |
Sep 01, 2023 | 13.47 | 13.50 | 13.35 | 13.38 | 2,827,089 | -0.08(-0.56%) |
Aug 31, 2023 | 13.63 | 13.66 | 13.39 | 13.46 | 3,312,150 | -0.46(-3.28%) |
Aug 30, 2023 | 13.97 | 14.02 | 13.90 | 13.91 | 2,140,918 | +0.02(+0.14%) |
Aug 29, 2023 | 13.72 | 13.89 | 13.71 | 13.89 | 2,088,291 | +0.13(+0.97%) |
Aug 28, 2023 | 13.66 | 13.78 | 13.66 | 13.76 | 3,349,921 | +0.23(+1.69%) |
Aug 25, 2023 | 13.63 | 13.64 | 13.43 | 13.53 | 2,243,150 | +0.07(+0.49%) |
Aug 24, 2023 | 13.48 | 13.59 | 13.45 | 13.47 | 1,980,405 | -0.08(-0.56%) |
Aug 23, 2023 | 13.38 | 13.55 | 13.37 | 13.54 | 2,006,546 | +0.15(+1.14%) |
Aug 22, 2023 | 13.53 | 13.57 | 13.38 | 13.39 | 1,363,870 | -0.09(-0.64%) |
Aug 21, 2023 | 13.48 | 13.49 | 13.37 | 13.47 | 1,819,881 | +0.13(+1.00%) |
Aug 18, 2023 | 13.20 | 13.37 | 13.19 | 13.34 | 2,809,797 | +0.00(+0.00%) |
Aug 17, 2023 | 13.51 | 13.54 | 13.31 | 13.34 | 2,426,804 | -0.02(-0.14%) |
Aug 16, 2023 | 13.43 | 13.51 | 13.34 | 13.36 | 2,441,324 | -0.09(-0.64%) |
Aug 15, 2023 | 13.61 | 13.62 | 13.44 | 13.45 | 2,090,077 | -0.14(-1.05%) |
Aug 14, 2023 | 13.51 | 13.64 | 13.45 | 13.59 | 2,592,889 | -0.02(-0.14%) |
Aug 11, 2023 | 13.57 | 13.67 | 13.53 | 13.61 | 2,899,538 | -0.12(-0.89%) |
Aug 10, 2023 | 13.74 | 13.89 | 13.68 | 13.73 | 2,574,629 | +0.25(+1.86%) |
Aug 09, 2023 | 13.46 | 13.55 | 13.43 | 13.48 | 2,220,451 | -0.05(-0.34%) |
Aug 08, 2023 | 13.34 | 13.53 | 13.24 | 13.53 | 3,955,611 | -0.21(-1.55%) |
Aug 07, 2023 | 13.77 | 13.79 | 13.70 | 13.74 | 1,852,185 | +0.15(+1.09%) |
Aug 04, 2023 | 13.55 | 13.76 | 13.52 | 13.59 | 4,051,758 | +0.16(+1.17%) |
Aug 03, 2023 | 13.27 | 13.45 | 13.27 | 13.43 | 3,172,641 | +0.21(+1.61%) |
Aug 02, 2023 | 13.22 | 13.27 | 13.13 | 13.22 | 2,329,049 | -0.22(-1.65%) |
Aug 01, 2023 | 13.49 | 13.55 | 13.38 | 13.44 | 2,261,719 | -0.06(-0.41%) |
Jul 31, 2023 | 13.55 | 13.60 | 13.49 | 13.50 | 1,479,779 | +0.06(+0.41%) |
Jul 28, 2023 | 13.43 | 13.51 | 13.38 | 13.44 | 2,151,649 | +0.17(+1.26%) |
Jul 27, 2023 | 13.38 | 13.45 | 13.26 | 13.28 | 2,275,944 | -0.20(-1.51%) |
Jul 26, 2023 | 13.33 | 13.51 | 13.32 | 13.48 | 2,532,893 | -0.03(-0.21%) |
Jul 25, 2023 | 13.51 | 13.59 | 13.49 | 13.51 | 2,172,462 | -0.10(-0.75%) |
Jul 24, 2023 | 13.55 | 13.66 | 13.54 | 13.61 | 1,852,935 | +0.00(+0.00%) |
Jul 21, 2023 | 13.68 | 13.69 | 13.59 | 13.61 | 2,503,997 | +0.03(+0.20%) |
Jul 20, 2023 | 13.61 | 13.68 | 13.56 | 13.58 | 2,104,313 | +0.02(+0.14%) |
Jul 19, 2023 | 13.51 | 13.59 | 13.48 | 13.56 | 2,408,849 | +0.01(+0.07%) |
Jul 18, 2023 | 13.42 | 13.57 | 13.42 | 13.55 | 2,572,292 | +0.17(+1.25%) |
Jul 17, 2023 | 13.39 | 13.43 | 13.35 | 13.39 | 2,430,041 | +0.08(+0.63%) |
Jul 14, 2023 | 13.47 | 13.48 | 13.30 | 13.30 | 2,334,752 | -0.17(-1.24%) |
Jul 13, 2023 | 13.45 | 13.49 | 13.39 | 13.47 | 2,628,005 | +0.31(+2.32%) |
Jul 12, 2023 | 13.13 | 13.29 | 13.12 | 13.17 | 5,861,815 | +0.26(+2.01%) |
Jul 11, 2023 | 12.80 | 12.92 | 12.78 | 12.91 | 3,142,651 | +0.36(+2.88%) |
Jul 10, 2023 | 12.51 | 12.59 | 12.46 | 12.54 | 3,207,892 | +0.00(+0.00%) |
Jul 07, 2023 | 12.41 | 12.60 | 12.41 | 12.54 | 2,082,005 | +0.22(+1.80%) |
Jul 06, 2023 | 12.36 | 12.37 | 12.19 | 12.32 | 2,710,263 | -0.19(-1.48%) |
Jul 05, 2023 | 12.58 | 12.60 | 12.50 | 12.51 | 2,287,950 | -0.15(-1.17%) |
Jul 03, 2023 | 12.61 | 12.67 | 12.59 | 12.66 | 1,434,482 | +0.18(+1.41%) |
Jun 30, 2023 | 12.54 | 12.57 | 12.44 | 12.48 | 2,711,324 | +0.20(+1.66%) |
Jun 29, 2023 | 12.21 | 12.30 | 12.19 | 12.28 | 4,108,927 | +0.18(+1.45%) |
Jun 28, 2023 | 12.12 | 12.15 | 12.07 | 12.10 | 3,160,186 | -0.05(-0.38%) |
Jun 27, 2023 | 12.04 | 12.16 | 11.99 | 12.15 | 4,487,248 | +0.27(+2.26%) |
Jun 26, 2023 | 11.88 | 11.97 | 11.86 | 11.88 | 3,144,203 | +0.17(+1.42%) |
Jun 23, 2023 | 11.77 | 11.79 | 11.71 | 11.71 | 4,052,339 | -0.45(-3.73%) |
Jun 22, 2023 | 12.25 | 12.25 | 12.14 | 12.16 | 3,706,419 | -0.28(-2.23%) |
Jun 21, 2023 | 12.37 | 12.48 | 12.34 | 12.44 | 2,337,992 | +0.07(+0.60%) |
Jun 20, 2023 | 12.40 | 12.40 | 12.30 | 12.37 | 2,318,854 | -0.05(-0.37%) |
Jun 16, 2023 | 12.45 | 12.46 | 12.37 | 12.41 | 2,638,828 | +0.04(+0.30%) |
Jun 15, 2023 | 12.28 | 12.39 | 12.28 | 12.38 | 2,590,372 | +0.84(+7.31%) |
May 08, 2023 | 11.61 | 11.63 | 11.52 | 11.53 | 3,279,380 | +0.02(+0.16%) |
May 05, 2023 | 11.37 | 11.54 | 11.34 | 11.52 | 3,850,316 | +0.42(+3.76%) |
May 04, 2023 | 11.12 | 11.20 | 10.91 | 11.10 | 6,528,437 | -0.12(-1.07%) |
May 03, 2023 | 11.18 | 11.41 | 11.16 | 11.22 | 6,656,742 | -0.06(-0.49%) |
May 02, 2023 | 11.49 | 11.49 | 11.16 | 11.28 | 4,261,086 | -0.12(-1.06%) |
May 01, 2023 | 11.49 | 11.60 | 11.40 | 11.40 | 2,818,729 | -0.07(-0.65%) |
Apr 28, 2023 | 11.28 | 11.47 | 11.26 | 11.47 | 4,189,749 | -0.24(-2.06%) |
Apr 27, 2023 | 11.54 | 11.74 | 11.53 | 11.71 | 3,012,337 | +0.36(+3.18%) |
Apr 26, 2023 | 11.36 | 11.49 | 11.30 | 11.35 | 4,026,178 | +0.27(+2.48%) |
Apr 25, 2023 | 11.33 | 11.34 | 11.06 | 11.07 | 4,278,742 | -0.58(-4.99%) |
Apr 24, 2023 | 11.54 | 11.67 | 11.53 | 11.66 | 2,444,040 | +0.12(+1.01%) |
Apr 21, 2023 | 11.47 | 11.54 | 11.44 | 11.54 | 2,348,563 | -0.14(-1.23%) |
Apr 20, 2023 | 11.67 | 11.73 | 11.62 | 11.68 | 3,096,718 | -0.24(-2.03%) |
Apr 19, 2023 | 11.75 | 11.94 | 11.75 | 11.92 | 5,597,937 | +0.10(+0.83%) |
Apr 18, 2023 | 11.83 | 11.85 | 11.76 | 11.83 | 6,251,067 | +0.23(+2.01%) |
Apr 17, 2023 | 11.52 | 11.61 | 11.47 | 11.59 | 4,319,071 | -0.19(-1.59%) |
Apr 14, 2023 | 11.75 | 11.81 | 11.71 | 11.78 | 3,861,631 | +0.32(+2.81%) |
Apr 13, 2023 | 11.39 | 11.47 | 11.36 | 11.46 | 3,051,822 | +0.17(+1.51%) |
Apr 12, 2023 | 11.32 | 11.36 | 11.21 | 11.29 | 5,308,649 | +0.06(+0.56%) |
Apr 11, 2023 | 11.21 | 11.27 | 11.20 | 11.23 | 4,084,644 | +0.15(+1.37%) |
Apr 10, 2023 | 11.05 | 11.12 | 10.98 | 11.07 | 3,559,808 | -0.04(-0.40%) |
Apr 06, 2023 | 11.00 | 11.18 | 10.99 | 11.12 | 3,220,491 | +0.25(+2.30%) |
Apr 05, 2023 | 10.85 | 10.93 | 10.77 | 10.87 | 3,691,003 | -0.10(-0.90%) |
Apr 04, 2023 | 11.05 | 11.07 | 10.86 | 10.97 | 8,478,900 | +0.12(+1.07%) |