Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.760 | 9.810 | 9.710 | 9.790 | 5,166,740 | -0.01(-0.10%) |
May 16, 2024 | 9.720 | 9.840 | 9.695 | 9.800 | 6,300,816 | +0.16(+1.66%) |
May 15, 2024 | 9.630 | 9.680 | 9.540 | 9.640 | 9,365,626 | +0.45(+4.90%) |
May 14, 2024 | 9.030 | 9.260 | 9.000 | 9.190 | 14,991,474 | +0.42(+4.79%) |
May 13, 2024 | 8.840 | 8.900 | 8.760 | 8.770 | 5,736,876 | +0.07(+0.80%) |
May 10, 2024 | 8.680 | 8.718 | 8.645 | 8.700 | 6,443,140 | +0.10(+1.16%) |
May 09, 2024 | 8.550 | 8.620 | 8.520 | 8.600 | 3,695,203 | +0.14(+1.65%) |
May 08, 2024 | 8.400 | 8.480 | 8.380 | 8.460 | 5,241,353 | -0.03(-0.35%) |
May 07, 2024 | 8.580 | 8.630 | 8.490 | 8.490 | 3,942,937 | -0.15(-1.74%) |
May 06, 2024 | 8.630 | 8.660 | 8.610 | 8.640 | 3,199,032 | +0.02(+0.23%) |
May 03, 2024 | 8.610 | 8.640 | 8.540 | 8.620 | 3,055,558 | +0.09(+1.06%) |
May 02, 2024 | 8.480 | 8.540 | 8.450 | 8.530 | 3,286,511 | +0.12(+1.43%) |
May 01, 2024 | 8.430 | 8.490 | 8.380 | 8.410 | 3,943,295 | +0.00(+0.00%) |
Apr 30, 2024 | 8.500 | 8.515 | 8.405 | 8.410 | 5,704,090 | -0.30(-3.44%) |
Apr 29, 2024 | 8.690 | 8.780 | 8.670 | 8.710 | 4,822,255 | +0.09(+1.04%) |
Apr 26, 2024 | 8.670 | 8.690 | 8.590 | 8.620 | 3,904,602 | +0.01(+0.12%) |
Apr 25, 2024 | 8.580 | 8.620 | 8.500 | 8.610 | 3,034,622 | -0.05(-0.58%) |
Apr 24, 2024 | 8.610 | 8.660 | 8.520 | 8.660 | 3,622,115 | -0.03(-0.35%) |
Apr 23, 2024 | 8.630 | 8.735 | 8.610 | 8.690 | 4,101,548 | +0.07(+0.81%) |
Apr 22, 2024 | 8.550 | 8.670 | 8.500 | 8.620 | 12,643,096 | +0.28(+3.36%) |
Apr 19, 2024 | 8.260 | 8.355 | 8.255 | 8.340 | 3,799,118 | +0.06(+0.72%) |
Apr 18, 2024 | 8.230 | 8.330 | 8.221 | 8.280 | 5,119,841 | +0.00(+0.00%) |
Apr 17, 2024 | 8.270 | 8.335 | 8.220 | 8.280 | 4,174,370 | +0.09(+1.10%) |
Apr 16, 2024 | 8.270 | 8.270 | 8.160 | 8.190 | 5,795,140 | -0.10(-1.21%) |
Apr 15, 2024 | 8.360 | 8.400 | 8.260 | 8.290 | 5,390,351 | -0.01(-0.12%) |
Apr 12, 2024 | 8.380 | 8.460 | 8.300 | 8.300 | 8,406,027 | -0.07(-0.84%) |
Apr 11, 2024 | 8.410 | 8.420 | 8.300 | 8.370 | 5,495,912 | -0.04(-0.48%) |
Apr 10, 2024 | 8.480 | 8.515 | 8.370 | 8.410 | 8,243,631 | -0.22(-2.55%) |
Apr 09, 2024 | 8.600 | 8.740 | 8.590 | 8.630 | 5,690,962 | +0.07(+0.82%) |
Apr 08, 2024 | 8.600 | 8.680 | 8.540 | 8.560 | 7,655,455 | -0.06(-0.70%) |
Apr 05, 2024 | 8.680 | 8.705 | 8.610 | 8.620 | 6,400,976 | -0.09(-1.03%) |
Apr 04, 2024 | 9.070 | 9.110 | 8.710 | 8.710 | 9,670,120 | -0.38(-4.18%) |
Apr 03, 2024 | 8.860 | 9.135 | 8.840 | 9.090 | 10,224,781 | +0.21(+2.36%) |
Apr 02, 2024 | 8.860 | 8.915 | 8.820 | 8.880 | 5,438,735 | +0.09(+1.02%) |
Apr 01, 2024 | 9.000 | 9.010 | 8.784 | 8.790 | 3,375,729 | -0.11(-1.24%) |
Mar 28, 2024 | 8.840 | 8.915 | 8.910 | 8.900 | 6,687,592 | +0.07(+0.79%) |
Mar 27, 2024 | 8.720 | 8.840 | 8.720 | 8.830 | 7,271,466 | +0.15(+1.73%) |
Mar 26, 2024 | 8.650 | 8.700 | 8.590 | 8.680 | 6,876,204 | +0.12(+1.40%) |
Mar 25, 2024 | 8.600 | 8.690 | 8.560 | 8.560 | 6,059,134 | -0.04(-0.47%) |
Mar 22, 2024 | 8.720 | 8.755 | 8.585 | 8.600 | 10,036,192 | +0.00(+0.00%) |
Mar 21, 2024 | 8.680 | 8.730 | 8.590 | 8.600 | 5,530,136 | -0.06(-0.69%) |
Mar 20, 2024 | 8.420 | 8.670 | 8.410 | 8.660 | 9,351,063 | +0.19(+2.24%) |
Mar 19, 2024 | 8.540 | 8.565 | 8.450 | 8.470 | 11,452,399 | -0.14(-1.63%) |
Mar 18, 2024 | 8.750 | 8.760 | 8.575 | 8.610 | 12,724,104 | -0.21(-2.38%) |
Mar 15, 2024 | 8.960 | 9.058 | 8.790 | 8.820 | 30,082,244 | +0.33(+3.89%) |
Mar 14, 2024 | 8.630 | 8.630 | 8.430 | 8.490 | 11,381,279 | -0.07(-0.82%) |
Mar 13, 2024 | 8.740 | 8.750 | 8.550 | 8.560 | 12,761,526 | -0.42(-4.68%) |
Mar 12, 2024 | 9.210 | 9.235 | 8.930 | 8.980 | 11,633,678 | -0.09(-0.99%) |
Mar 11, 2024 | 9.160 | 9.210 | 9.050 | 9.070 | 8,405,225 | -0.19(-2.05%) |
Mar 08, 2024 | 9.150 | 9.290 | 9.120 | 9.260 | 15,433,306 | +0.22(+2.43%) |
Mar 07, 2024 | 9.110 | 9.140 | 8.980 | 9.040 | 7,137,095 | +0.10(+1.12%) |
Mar 06, 2024 | 9.120 | 9.130 | 8.890 | 8.940 | 11,273,345 | -0.10(-1.11%) |
Mar 05, 2024 | 8.910 | 9.200 | 8.880 | 9.040 | 12,909,020 | +0.10(+1.12%) |
Mar 04, 2024 | 8.920 | 8.990 | 8.875 | 8.940 | 8,202,306 | -0.14(-1.54%) |
Mar 01, 2024 | 8.950 | 9.155 | 8.875 | 9.080 | 9,214,300 | +0.14(+1.57%) |
Feb 29, 2024 | 8.940 | 8.990 | 8.770 | 8.940 | 11,524,734 | +0.27(+3.11%) |
Feb 28, 2024 | 8.730 | 8.760 | 8.600 | 8.670 | 8,475,616 | -0.11(-1.25%) |
Feb 27, 2024 | 8.580 | 8.800 | 8.565 | 8.780 | 8,608,591 | +0.31(+3.66%) |
Feb 26, 2024 | 8.440 | 8.500 | 8.380 | 8.470 | 6,057,550 | +0.00(+0.00%) |
Feb 23, 2024 | 8.270 | 8.560 | 8.200 | 8.470 | 13,969,148 | +0.07(+0.83%) |
Feb 22, 2024 | 8.430 | 8.470 | 8.380 | 8.400 | 7,253,335 | -0.07(-0.83%) |
Feb 21, 2024 | 8.540 | 8.540 | 8.405 | 8.470 | 9,215,396 | -0.13(-1.51%) |
Feb 20, 2024 | 8.500 | 8.650 | 8.490 | 8.600 | 7,143,554 | +0.13(+1.53%) |
Feb 16, 2024 | 8.480 | 8.500 | 8.340 | 8.470 | 7,873,106 | -0.03(-0.35%) |
Feb 15, 2024 | 8.290 | 8.600 | 8.280 | 8.500 | 15,305,565 | +0.20(+2.41%) |
Feb 14, 2024 | 8.510 | 8.580 | 8.215 | 8.300 | 15,385,268 | +0.01(+0.12%) |
Feb 13, 2024 | 8.170 | 8.340 | 8.030 | 8.290 | 24,156,020 | +0.09(+1.10%) |
Feb 12, 2024 | 8.080 | 8.265 | 8.070 | 8.200 | 6,702,333 | +0.14(+1.74%) |
Feb 09, 2024 | 8.070 | 8.130 | 8.020 | 8.060 | 8,509,317 | -0.10(-1.23%) |
Feb 08, 2024 | 8.180 | 8.210 | 8.105 | 8.160 | 5,664,616 | +0.00(+0.00%) |
Feb 07, 2024 | 8.280 | 8.300 | 8.135 | 8.160 | 7,349,545 | -0.24(-2.86%) |
Feb 06, 2024 | 8.400 | 8.455 | 8.370 | 8.400 | 6,530,754 | -0.05(-0.59%) |
Feb 05, 2024 | 8.600 | 8.604 | 8.395 | 8.450 | 11,996,515 | -0.29(-3.32%) |
Feb 02, 2024 | 8.810 | 8.820 | 8.705 | 8.740 | 5,992,205 | +0.01(+0.11%) |
Feb 01, 2024 | 8.670 | 8.750 | 8.620 | 8.730 | 5,188,760 | +0.13(+1.51%) |
Jan 31, 2024 | 8.670 | 8.720 | 8.580 | 8.600 | 7,609,497 | -0.25(-2.82%) |
Jan 30, 2024 | 8.860 | 8.900 | 8.790 | 8.850 | 5,985,823 | -0.14(-1.56%) |
Jan 29, 2024 | 8.960 | 8.990 | 8.850 | 8.990 | 6,161,144 | -0.07(-0.77%) |
Jan 26, 2024 | 8.970 | 9.150 | 8.970 | 9.060 | 6,895,523 | +0.27(+3.07%) |
Jan 25, 2024 | 8.790 | 8.805 | 8.710 | 8.790 | 4,243,900 | +0.01(+0.11%) |
Jan 24, 2024 | 8.920 | 8.970 | 8.780 | 8.780 | 5,052,308 | -0.10(-1.13%) |
Jan 23, 2024 | 8.790 | 8.900 | 8.780 | 8.880 | 6,414,910 | +0.10(+1.14%) |
Jan 22, 2024 | 8.730 | 8.790 | 8.690 | 8.780 | 5,745,677 | +0.11(+1.27%) |
Jan 19, 2024 | 8.560 | 8.690 | 8.540 | 8.670 | 9,024,318 | +0.22(+2.60%) |
Jan 18, 2024 | 8.520 | 8.520 | 8.360 | 8.450 | 7,960,621 | -0.12(-1.40%) |
Jan 17, 2024 | 8.510 | 8.580 | 8.455 | 8.570 | 8,079,655 | -0.05(-0.58%) |
Jan 16, 2024 | 8.560 | 8.620 | 8.510 | 8.620 | 5,620,103 | -0.04(-0.46%) |
Jan 12, 2024 | 8.650 | 8.710 | 8.640 | 8.660 | 6,125,376 | +0.05(+0.58%) |
Jan 11, 2024 | 8.740 | 8.740 | 8.560 | 8.610 | 4,831,913 | -0.17(-1.94%) |
Jan 10, 2024 | 8.900 | 8.900 | 8.760 | 8.780 | 3,722,526 | -0.14(-1.57%) |
Jan 09, 2024 | 8.980 | 8.980 | 8.890 | 8.920 | 5,268,217 | -0.09(-1.00%) |
Jan 08, 2024 | 8.890 | 9.010 | 8.880 | 9.010 | 6,242,948 | +0.03(+0.33%) |
Jan 05, 2024 | 8.960 | 9.040 | 8.920 | 8.980 | 3,778,154 | +0.02(+0.22%) |
Jan 04, 2024 | 8.950 | 9.020 | 8.930 | 8.960 | 3,569,706 | +0.10(+1.13%) |
Jan 03, 2024 | 8.870 | 8.905 | 8.810 | 8.860 | 4,617,632 | +0.01(+0.11%) |
Jan 02, 2024 | 8.780 | 8.915 | 8.760 | 8.850 | 7,082,737 | +0.15(+1.72%) |
Dec 29, 2023 | 8.740 | 8.740 | 8.660 | 8.700 | 4,446,209 | -0.02(-0.23%) |
Dec 28, 2023 | 8.730 | 8.770 | 8.700 | 8.720 | 4,901,043 | -0.02(-0.23%) |
Dec 27, 2023 | 8.730 | 8.790 | 8.710 | 8.740 | 7,098,221 | -0.04(-0.46%) |
Dec 26, 2023 | 8.730 | 8.780 | 8.650 | 8.780 | 4,615,722 | +0.05(+0.57%) |
Dec 22, 2023 | 8.780 | 8.840 | 8.695 | 8.730 | 5,703,639 | -0.04(-0.46%) |
Dec 21, 2023 | 8.690 | 8.800 | 8.690 | 8.770 | 9,448,417 | +0.31(+3.66%) |
Dec 20, 2023 | 8.490 | 8.620 | 8.450 | 8.460 | 8,359,082 | -0.11(-1.28%) |
Dec 19, 2023 | 8.560 | 8.600 | 8.470 | 8.570 | 11,580,187 | +0.08(+0.94%) |
Dec 18, 2023 | 8.590 | 8.610 | 8.430 | 8.490 | 11,120,095 | +0.32(+3.92%) |
Dec 15, 2023 | 8.350 | 8.400 | 8.150 | 8.170 | 11,349,076 | -0.28(-3.31%) |
Dec 14, 2023 | 8.490 | 8.620 | 8.450 | 8.450 | 11,879,039 | +0.10(+1.20%) |
Dec 13, 2023 | 8.230 | 8.360 | 8.105 | 8.350 | 10,282,459 | -0.02(-0.24%) |
Dec 12, 2023 | 8.520 | 8.540 | 8.360 | 8.370 | 10,743,984 | -0.22(-2.56%) |
Dec 11, 2023 | 8.700 | 8.710 | 8.580 | 8.590 | 8,236,018 | -0.14(-1.60%) |
Dec 08, 2023 | 8.800 | 8.820 | 8.720 | 8.730 | 6,036,181 | -0.11(-1.24%) |
Dec 07, 2023 | 8.900 | 8.910 | 8.800 | 8.840 | 9,119,256 | -0.20(-2.21%) |
Dec 06, 2023 | 9.130 | 9.160 | 9.040 | 9.040 | 5,776,785 | +0.01(+0.11%) |
Dec 05, 2023 | 9.090 | 9.110 | 9.030 | 9.030 | 5,236,957 | -0.01(-0.11%) |
Dec 04, 2023 | 9.060 | 9.120 | 9.040 | 9.040 | 6,123,840 | -0.18(-1.95%) |
Dec 01, 2023 | 9.030 | 9.250 | 9.025 | 9.220 | 9,127,742 | +0.16(+1.77%) |
Nov 30, 2023 | 9.090 | 9.130 | 9.020 | 9.060 | 7,073,338 | +0.04(+0.44%) |
Nov 29, 2023 | 8.980 | 9.120 | 8.980 | 9.020 | 8,665,232 | -0.03(-0.33%) |
Nov 28, 2023 | 8.940 | 9.100 | 8.930 | 9.050 | 11,899,547 | +0.00(+0.00%) |
Nov 27, 2023 | 9.040 | 9.069 | 8.980 | 9.050 | 9,610,239 | -0.08(-0.88%) |
Nov 24, 2023 | 9.100 | 9.140 | 9.080 | 9.130 | 4,371,361 | +0.22(+2.47%) |
Nov 22, 2023 | 8.930 | 8.970 | 8.845 | 8.910 | 10,417,714 | +0.07(+0.78%) |
Nov 21, 2023 | 8.870 | 8.893 | 8.789 | 8.841 | 6,170,695 | -0.08(-0.85%) |
Nov 20, 2023 | 8.841 | 8.931 | 8.832 | 8.917 | 4,946,198 | +0.04(+0.43%) |
Nov 17, 2023 | 8.860 | 8.926 | 8.834 | 8.879 | 6,582,391 | +0.19(+2.18%) |
Nov 16, 2023 | 8.765 | 8.832 | 8.680 | 8.690 | 7,172,898 | +0.02(+0.22%) |
Nov 15, 2023 | 8.604 | 8.690 | 8.590 | 8.671 | 9,954,449 | +0.03(+0.33%) |
Nov 14, 2023 | 8.898 | 8.908 | 8.633 | 8.642 | 11,503,630 | -0.38(-4.20%) |
Nov 13, 2023 | 9.031 | 9.083 | 8.960 | 9.021 | 9,031,845 | +0.04(+0.42%) |
Nov 10, 2023 | 8.974 | 8.993 | 8.860 | 8.983 | 6,054,798 | -0.02(-0.21%) |
Nov 09, 2023 | 9.031 | 9.097 | 9.002 | 9.002 | 4,428,193 | +0.00(+0.00%) |
Nov 08, 2023 | 8.993 | 9.050 | 8.964 | 9.002 | 4,319,235 | -0.10(-1.14%) |
Nov 07, 2023 | 9.211 | 9.211 | 9.107 | 9.107 | 3,876,131 | -0.14(-1.54%) |
Nov 06, 2023 | 9.296 | 9.315 | 9.249 | 9.249 | 3,870,764 | +0.01(+0.10%) |
Nov 03, 2023 | 9.135 | 9.287 | 9.135 | 9.239 | 5,490,147 | +0.20(+2.20%) |
Nov 02, 2023 | 8.936 | 9.040 | 8.917 | 9.040 | 4,803,998 | +0.32(+3.70%) |
Nov 01, 2023 | 8.756 | 8.775 | 8.671 | 8.718 | 4,005,886 | -0.04(-0.43%) |
Oct 31, 2023 | 8.765 | 8.822 | 8.727 | 8.756 | 3,649,856 | -0.13(-1.49%) |
Oct 30, 2023 | 8.860 | 8.926 | 8.832 | 8.889 | 4,156,902 | +0.16(+1.85%) |
Oct 27, 2023 | 8.860 | 8.860 | 8.709 | 8.727 | 4,458,026 | +0.03(+0.33%) |
Oct 26, 2023 | 8.680 | 8.709 | 8.614 | 8.699 | 8,702,844 | +0.13(+1.55%) |
Oct 25, 2023 | 8.642 | 8.661 | 8.547 | 8.566 | 5,972,252 | -0.20(-2.27%) |
Oct 24, 2023 | 8.765 | 8.813 | 8.737 | 8.765 | 5,146,888 | +0.09(+1.09%) |
Oct 23, 2023 | 8.727 | 8.770 | 8.652 | 8.671 | 4,734,274 | -0.10(-1.19%) |
Oct 20, 2023 | 8.841 | 8.865 | 8.765 | 8.775 | 4,310,306 | -0.08(-0.86%) |
Oct 19, 2023 | 8.945 | 8.950 | 8.822 | 8.851 | 6,797,700 | -0.13(-1.48%) |
Oct 18, 2023 | 9.097 | 9.116 | 8.983 | 8.983 | 4,816,159 | -0.05(-0.52%) |
Oct 17, 2023 | 9.050 | 9.097 | 9.007 | 9.031 | 3,585,230 | -0.09(-0.94%) |
Oct 16, 2023 | 9.097 | 9.125 | 8.960 | 9.116 | 3,895,579 | +0.17(+1.91%) |
Oct 13, 2023 | 9.031 | 9.087 | 8.936 | 8.945 | 3,895,805 | -0.13(-1.46%) |
Oct 12, 2023 | 9.135 | 9.144 | 9.031 | 9.078 | 5,152,067 | -0.09(-1.03%) |
Oct 11, 2023 | 9.154 | 9.211 | 9.109 | 9.173 | 3,835,248 | +0.05(+0.52%) |
Oct 10, 2023 | 9.097 | 9.140 | 9.069 | 9.125 | 4,974,917 | +0.14(+1.58%) |
Oct 09, 2023 | 8.832 | 8.983 | 8.822 | 8.983 | 4,940,528 | +0.15(+1.72%) |
Oct 06, 2023 | 8.727 | 8.851 | 8.614 | 8.832 | 5,282,011 | -0.10(-1.17%) |
Oct 05, 2023 | 8.756 | 8.945 | 8.751 | 8.936 | 4,791,853 | +0.16(+1.84%) |
Oct 04, 2023 | 8.841 | 8.851 | 8.699 | 8.775 | 4,995,530 | +0.01(+0.11%) |
Oct 03, 2023 | 8.841 | 8.846 | 8.746 | 8.765 | 5,343,925 | -0.14(-1.60%) |
Oct 02, 2023 | 9.031 | 9.045 | 8.870 | 8.908 | 5,739,303 | -0.08(-0.84%) |
Sep 29, 2023 | 8.993 | 9.073 | 8.936 | 8.983 | 6,184,567 | -0.07(-0.73%) |
Sep 28, 2023 | 9.135 | 9.182 | 9.040 | 9.050 | 6,826,160 | -0.18(-1.95%) |
Sep 27, 2023 | 9.249 | 9.258 | 9.163 | 9.230 | 4,666,825 | -0.11(-1.22%) |
Sep 26, 2023 | 9.372 | 9.414 | 9.324 | 9.343 | 5,357,859 | -0.01(-0.10%) |
Sep 25, 2023 | 9.324 | 9.372 | 9.334 | 9.353 | 6,359,278 | -0.13(-1.40%) |
Sep 22, 2023 | 9.561 | 9.571 | 9.467 | 9.486 | 4,491,522 | +0.03(+0.30%) |
Sep 21, 2023 | 9.467 | 9.533 | 9.438 | 9.457 | 4,796,617 | -0.09(-0.89%) |
Sep 20, 2023 | 9.618 | 9.656 | 9.542 | 9.542 | 4,258,578 | +0.04(+0.40%) |
Sep 19, 2023 | 9.448 | 9.505 | 9.419 | 9.505 | 3,351,357 | +0.12(+1.31%) |
Sep 18, 2023 | 9.429 | 9.433 | 9.329 | 9.381 | 3,296,684 | -0.05(-0.50%) |
Sep 15, 2023 | 9.438 | 9.514 | 9.405 | 9.429 | 9,163,491 | -0.02(-0.20%) |
Sep 14, 2023 | 9.429 | 9.495 | 9.400 | 9.448 | 4,389,883 | +0.10(+1.12%) |
Sep 13, 2023 | 9.353 | 9.396 | 9.306 | 9.343 | 7,553,254 | +0.10(+1.13%) |
Sep 12, 2023 | 9.220 | 9.258 | 9.144 | 9.239 | 5,686,040 | +0.23(+2.52%) |
Sep 11, 2023 | 8.822 | 9.078 | 8.822 | 9.012 | 5,483,889 | +0.28(+3.26%) |
Sep 08, 2023 | 8.709 | 8.746 | 8.680 | 8.727 | 2,916,321 | -0.01(-0.11%) |
Sep 07, 2023 | 8.727 | 8.794 | 8.727 | 8.737 | 3,246,909 | +0.01(+0.11%) |
Sep 06, 2023 | 8.775 | 8.789 | 8.680 | 8.727 | 5,538,130 | -0.14(-1.60%) |
Sep 05, 2023 | 8.841 | 8.889 | 8.775 | 8.870 | 5,200,454 | +0.05(+0.54%) |
Sep 01, 2023 | 8.908 | 8.926 | 8.813 | 8.822 | 3,673,779 | -0.01(-0.11%) |
Aug 31, 2023 | 8.955 | 8.964 | 8.822 | 8.832 | 4,866,468 | -0.04(-0.43%) |
Aug 30, 2023 | 8.898 | 8.955 | 8.870 | 8.870 | 3,407,232 | +0.08(+0.86%) |
Aug 29, 2023 | 8.737 | 8.813 | 8.713 | 8.794 | 4,099,408 | +0.15(+1.75%) |
Aug 28, 2023 | 8.633 | 8.699 | 8.623 | 8.642 | 3,281,532 | +0.07(+0.77%) |
Aug 25, 2023 | 8.633 | 8.652 | 8.528 | 8.576 | 4,465,747 | -0.05(-0.55%) |
Aug 24, 2023 | 8.642 | 8.727 | 8.614 | 8.623 | 4,193,393 | -0.09(-0.98%) |
Aug 23, 2023 | 8.566 | 8.737 | 8.557 | 8.709 | 4,782,095 | +0.13(+1.55%) |
Aug 22, 2023 | 8.680 | 8.680 | 8.576 | 8.576 | 3,922,311 | -0.05(-0.55%) |
Aug 21, 2023 | 8.661 | 8.661 | 8.576 | 8.623 | 4,030,500 | -0.01(-0.11%) |
Aug 18, 2023 | 8.585 | 8.671 | 8.585 | 8.633 | 5,196,062 | -0.03(-0.33%) |
Aug 17, 2023 | 8.633 | 8.680 | 8.595 | 8.661 | 5,136,424 | +0.06(+0.66%) |
Aug 16, 2023 | 8.585 | 8.661 | 8.585 | 8.604 | 3,523,277 | -0.03(-0.33%) |
Aug 15, 2023 | 8.661 | 8.694 | 8.614 | 8.633 | 4,836,814 | -0.12(-1.41%) |
Aug 14, 2023 | 8.737 | 8.803 | 8.699 | 8.756 | 4,882,571 | -0.09(-0.96%) |
Aug 11, 2023 | 8.851 | 8.889 | 8.822 | 8.841 | 3,648,170 | -0.02(-0.21%) |
Aug 10, 2023 | 8.870 | 8.936 | 8.851 | 8.860 | 4,517,498 | +0.05(+0.54%) |
Aug 09, 2023 | 8.746 | 8.841 | 8.737 | 8.813 | 4,528,981 | +0.02(+0.22%) |
Aug 08, 2023 | 8.737 | 8.794 | 8.702 | 8.794 | 3,720,783 | -0.09(-0.96%) |
Aug 07, 2023 | 8.889 | 8.889 | 8.813 | 8.879 | 4,676,158 | -0.01(-0.11%) |
Aug 04, 2023 | 8.832 | 8.983 | 8.813 | 8.889 | 6,176,925 | +0.11(+1.30%) |
Aug 03, 2023 | 8.756 | 8.813 | 8.727 | 8.775 | 4,543,161 | -0.16(-1.80%) |
Aug 02, 2023 | 9.088 | 9.088 | 8.926 | 8.936 | 7,419,793 | -0.04(-0.42%) |
Aug 01, 2023 | 9.040 | 9.078 | 8.964 | 8.974 | 3,644,793 | -0.14(-1.56%) |
Jul 31, 2023 | 9.173 | 9.239 | 9.097 | 9.116 | 4,673,200 | -0.12(-1.33%) |
Jul 28, 2023 | 9.258 | 9.323 | 9.239 | 9.239 | 5,942,997 | +0.04(+0.41%) |
Jul 27, 2023 | 9.400 | 9.410 | 9.182 | 9.201 | 5,308,659 | -0.30(-3.19%) |
Jul 26, 2023 | 9.362 | 9.590 | 9.329 | 9.505 | 9,634,540 | +0.23(+2.45%) |
Jul 25, 2023 | 9.324 | 9.324 | 9.215 | 9.277 | 5,787,310 | -0.04(-0.41%) |
Jul 24, 2023 | 9.287 | 9.400 | 9.239 | 9.315 | 9,183,371 | +0.31(+3.47%) |
Jul 21, 2023 | 9.050 | 9.059 | 8.955 | 9.002 | 3,988,580 | -0.03(-0.31%) |
Jul 20, 2023 | 9.078 | 9.135 | 9.021 | 9.031 | 4,235,156 | -0.01(-0.10%) |
Jul 19, 2023 | 9.002 | 9.097 | 8.998 | 9.040 | 6,205,641 | +0.15(+1.71%) |
Jul 18, 2023 | 8.822 | 8.941 | 8.822 | 8.889 | 6,105,811 | -0.10(-1.16%) |
Jul 17, 2023 | 9.088 | 9.088 | 8.974 | 8.993 | 5,499,837 | -0.08(-0.84%) |
Jul 14, 2023 | 9.116 | 9.116 | 9.021 | 9.069 | 5,727,402 | -0.02(-0.21%) |
Jul 13, 2023 | 9.002 | 9.107 | 8.983 | 9.088 | 6,344,325 | +0.09(+1.05%) |
Jul 12, 2023 | 8.964 | 9.031 | 8.955 | 8.993 | 4,993,885 | +0.17(+1.93%) |
Jul 11, 2023 | 8.680 | 8.822 | 8.661 | 8.822 | 5,284,353 | +0.18(+2.08%) |
Jul 10, 2023 | 8.656 | 8.694 | 8.581 | 8.642 | 6,390,415 | -0.02(-0.22%) |
Jul 07, 2023 | 8.538 | 8.709 | 8.538 | 8.661 | 6,750,944 | +0.02(+0.22%) |
Jul 06, 2023 | 8.614 | 8.652 | 8.528 | 8.642 | 7,742,742 | -0.12(-1.41%) |
Jul 05, 2023 | 8.851 | 8.860 | 8.737 | 8.765 | 7,302,056 | -0.25(-2.73%) |
Jul 03, 2023 | 8.936 | 9.017 | 8.926 | 9.012 | 3,053,479 | +0.06(+0.63%) |
Jun 30, 2023 | 8.945 | 8.974 | 8.908 | 8.955 | 6,674,821 | +0.04(+0.43%) |
Jun 29, 2023 | 8.832 | 8.936 | 8.832 | 8.917 | 5,121,139 | +0.06(+0.64%) |
Jun 28, 2023 | 8.860 | 8.884 | 8.813 | 8.860 | 3,799,475 | +0.02(+0.21%) |
Jun 27, 2023 | 8.671 | 8.879 | 8.642 | 8.841 | 7,319,723 | +0.31(+3.67%) |
Jun 26, 2023 | 8.604 | 8.618 | 8.462 | 8.528 | 10,365,267 | -0.22(-2.49%) |
Jun 23, 2023 | 8.727 | 8.803 | 8.704 | 8.746 | 4,526,409 | +0.05(+0.54%) |
Jun 22, 2023 | 8.709 | 8.718 | 8.666 | 8.699 | 6,577,054 | -0.09(-1.08%) |
Jun 21, 2023 | 8.765 | 8.832 | 8.718 | 8.794 | 4,624,280 | -0.05(-0.54%) |
Jun 20, 2023 | 8.884 | 8.898 | 8.803 | 8.841 | 4,621,573 | -0.13(-1.48%) |
Jun 16, 2023 | 8.974 | 8.998 | 8.927 | 8.974 | 4,382,799 | -0.01(-0.11%) |
Jun 15, 2023 | 8.841 | 9.026 | 8.808 | 8.983 | 9,000,153 | +0.23(+2.60%) |
Jun 14, 2023 | 8.727 | 8.841 | 8.694 | 8.756 | 7,943,133 | +0.09(+1.09%) |
Jun 13, 2023 | 8.547 | 8.718 | 8.529 | 8.661 | 9,244,588 | -0.02(-0.22%) |
Jun 12, 2023 | 8.690 | 8.699 | 8.585 | 8.680 | 10,151,772 | -0.20(-2.24%) |
Jun 09, 2023 | 8.879 | 8.925 | 8.841 | 8.879 | 5,740,646 | +0.08(+0.86%) |
Jun 08, 2023 | 8.803 | 8.860 | 8.737 | 8.803 | 6,959,505 | +0.01(+0.07%) |
Jun 07, 2023 | 8.761 | 8.815 | 8.725 | 8.797 | 7,393,911 | +0.18(+2.09%) |
Jun 06, 2023 | 8.527 | 8.626 | 8.500 | 8.617 | 6,110,049 | -0.01(-0.10%) |
Jun 05, 2023 | 8.698 | 8.752 | 8.621 | 8.626 | 6,578,240 | +0.02(+0.21%) |
Jun 02, 2023 | 8.482 | 8.617 | 8.410 | 8.608 | 12,646,054 | +0.07(+0.84%) |