Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.92 | 12.98 | 12.51 | 12.56 | 4,598,528 | -0.33(-2.56%) |
Feb 28, 2024 | 13.13 | 13.21 | 12.84 | 12.89 | 3,815,319 | -0.37(-2.79%) |
Feb 27, 2024 | 13.20 | 13.30 | 13.05 | 13.26 | 3,863,033 | +0.10(+0.76%) |
Feb 26, 2024 | 13.11 | 13.29 | 13.08 | 13.16 | 4,137,294 | +0.06(+0.46%) |
Feb 23, 2024 | 12.97 | 13.17 | 12.91 | 13.10 | 3,861,917 | +0.13(+1.00%) |
Feb 22, 2024 | 13.04 | 13.15 | 12.87 | 12.97 | 5,516,891 | +0.33(+2.61%) |
Feb 21, 2024 | 12.15 | 12.73 | 12.14 | 12.64 | 8,849,854 | +0.47(+3.86%) |
Feb 20, 2024 | 11.85 | 12.21 | 11.81 | 12.17 | 5,248,899 | +0.27(+2.27%) |
Feb 16, 2024 | 11.90 | 12.06 | 11.81 | 11.90 | 2,680,110 | -0.06(-0.50%) |
Feb 15, 2024 | 11.72 | 11.98 | 11.70 | 11.96 | 3,972,808 | +0.34(+2.93%) |
Feb 14, 2024 | 11.50 | 11.64 | 11.34 | 11.62 | 3,742,121 | +0.23(+2.02%) |
Feb 13, 2024 | 11.50 | 11.62 | 11.37 | 11.39 | 4,439,791 | -0.44(-3.72%) |
Feb 12, 2024 | 11.55 | 11.92 | 11.53 | 11.83 | 7,166,247 | +0.21(+1.81%) |
Feb 09, 2024 | 11.98 | 12.03 | 11.46 | 11.62 | 7,567,165 | -0.26(-2.19%) |
Feb 08, 2024 | 12.48 | 12.85 | 11.59 | 11.88 | 11,353,132 | -0.30(-2.46%) |
Feb 07, 2024 | 12.32 | 12.35 | 12.01 | 12.18 | 7,444,978 | -0.09(-0.73%) |
Feb 06, 2024 | 12.21 | 12.35 | 12.13 | 12.27 | 3,639,534 | +0.04(+0.33%) |
Feb 05, 2024 | 12.40 | 12.47 | 12.04 | 12.23 | 3,519,295 | +0.13(+1.07%) |
Feb 02, 2024 | 12.06 | 12.15 | 11.94 | 12.10 | 3,191,107 | -0.14(-1.14%) |
Feb 01, 2024 | 12.19 | 12.37 | 12.03 | 12.24 | 3,116,503 | +0.16(+1.32%) |
Jan 31, 2024 | 12.27 | 12.36 | 12.06 | 12.08 | 2,613,458 | -0.19(-1.55%) |
Jan 30, 2024 | 12.27 | 12.34 | 12.19 | 12.27 | 2,461,864 | -0.09(-0.73%) |
Jan 29, 2024 | 12.15 | 12.38 | 12.10 | 12.36 | 2,147,929 | +0.20(+1.64%) |
Jan 26, 2024 | 12.15 | 12.32 | 12.13 | 12.16 | 2,350,520 | +0.13(+1.08%) |
Jan 25, 2024 | 12.09 | 12.17 | 12.00 | 12.03 | 2,259,390 | +0.05(+0.42%) |
Jan 24, 2024 | 12.43 | 12.53 | 11.97 | 11.98 | 4,011,314 | -0.33(-2.68%) |
Jan 23, 2024 | 12.50 | 12.57 | 12.24 | 12.31 | 3,114,823 | -0.03(-0.24%) |
Jan 22, 2024 | 12.17 | 12.36 | 12.11 | 12.34 | 2,665,210 | +0.24(+1.98%) |
Jan 19, 2024 | 12.08 | 12.12 | 11.95 | 12.10 | 2,948,728 | +0.00(+0.00%) |
Jan 18, 2024 | 12.15 | 12.18 | 11.83 | 12.10 | 2,862,898 | +0.04(+0.33%) |
Jan 17, 2024 | 11.88 | 12.09 | 11.86 | 12.06 | 3,418,134 | +0.01(+0.08%) |
Jan 16, 2024 | 12.11 | 12.22 | 11.94 | 12.05 | 3,665,680 | -0.19(-1.55%) |
Jan 12, 2024 | 12.34 | 12.52 | 12.15 | 12.24 | 8,312,953 | -0.01(-0.08%) |
Jan 11, 2024 | 12.21 | 12.29 | 11.94 | 12.25 | 2,828,438 | +0.05(+0.41%) |
Jan 10, 2024 | 12.07 | 12.25 | 12.04 | 12.20 | 2,159,475 | +0.13(+1.08%) |
Jan 09, 2024 | 11.87 | 12.14 | 11.85 | 12.07 | 2,911,117 | +0.10(+0.84%) |
Jan 08, 2024 | 11.54 | 12.01 | 11.54 | 11.97 | 4,974,615 | +0.45(+3.91%) |
Jan 05, 2024 | 11.42 | 11.67 | 11.39 | 11.52 | 5,515,547 | -0.02(-0.17%) |
Jan 04, 2024 | 11.50 | 11.66 | 11.44 | 11.54 | 3,829,539 | -0.01(-0.09%) |
Jan 03, 2024 | 12.08 | 12.10 | 11.52 | 11.55 | 4,634,202 | -0.67(-5.48%) |
Jan 02, 2024 | 12.26 | 12.27 | 12.07 | 12.22 | 3,764,997 | -0.20(-1.61%) |
Dec 29, 2023 | 12.46 | 12.54 | 12.40 | 12.42 | 2,466,899 | -0.10(-0.80%) |
Dec 28, 2023 | 12.43 | 12.56 | 12.43 | 12.52 | 2,580,798 | +0.09(+0.72%) |
Dec 27, 2023 | 12.49 | 12.51 | 12.37 | 12.43 | 2,875,013 | -0.04(-0.32%) |
Dec 26, 2023 | 12.47 | 12.52 | 12.40 | 12.47 | 3,238,043 | +0.02(+0.16%) |
Dec 22, 2023 | 12.47 | 12.54 | 12.37 | 12.45 | 2,284,918 | -0.03(-0.24%) |
Dec 21, 2023 | 12.48 | 12.57 | 12.36 | 12.48 | 2,864,627 | +0.19(+1.55%) |
Dec 20, 2023 | 12.57 | 12.61 | 12.28 | 12.29 | 4,821,387 | -0.37(-2.92%) |
Dec 19, 2023 | 12.60 | 12.79 | 12.60 | 12.66 | 3,308,181 | +0.10(+0.80%) |
Dec 18, 2023 | 12.56 | 12.66 | 12.48 | 12.56 | 3,170,801 | +0.04(+0.32%) |
Dec 15, 2023 | 12.67 | 12.70 | 12.44 | 12.52 | 13,829,840 | -0.12(-0.95%) |
Dec 14, 2023 | 12.14 | 12.74 | 12.14 | 12.64 | 9,038,250 | +0.45(+3.69%) |
Dec 13, 2023 | 11.86 | 12.23 | 11.79 | 12.19 | 4,704,152 | +0.28(+2.35%) |
Dec 12, 2023 | 11.80 | 11.97 | 11.78 | 11.91 | 8,828,161 | +0.13(+1.10%) |
Dec 11, 2023 | 11.69 | 11.82 | 11.60 | 11.78 | 2,645,968 | +0.16(+1.38%) |
Dec 08, 2023 | 11.62 | 11.79 | 11.59 | 11.62 | 3,307,372 | -0.04(-0.34%) |
Dec 07, 2023 | 11.54 | 11.68 | 11.53 | 11.66 | 2,853,785 | +0.11(+0.95%) |
Dec 06, 2023 | 11.59 | 11.84 | 11.51 | 11.55 | 3,088,449 | +0.03(+0.26%) |
Dec 05, 2023 | 11.73 | 11.82 | 11.49 | 11.52 | 4,213,447 | -0.34(-2.87%) |
Dec 04, 2023 | 11.52 | 11.88 | 11.48 | 11.86 | 5,172,607 | +0.28(+2.42%) |
Dec 01, 2023 | 11.41 | 11.61 | 11.33 | 11.58 | 4,145,781 | +0.18(+1.58%) |
Nov 30, 2023 | 11.38 | 11.50 | 11.17 | 11.40 | 4,903,983 | +0.06(+0.53%) |
Nov 29, 2023 | 11.34 | 11.48 | 11.34 | 11.34 | 3,465,002 | +0.03(+0.27%) |
Nov 28, 2023 | 11.18 | 11.51 | 11.18 | 11.31 | 4,349,305 | +0.08(+0.71%) |
Nov 27, 2023 | 11.33 | 11.40 | 11.21 | 11.23 | 3,960,389 | -0.13(-1.14%) |
Nov 24, 2023 | 11.05 | 11.36 | 11.05 | 11.36 | 2,484,520 | +0.32(+2.90%) |
Nov 22, 2023 | 10.95 | 11.16 | 10.93 | 11.04 | 3,798,338 | +0.18(+1.66%) |
Nov 21, 2023 | 10.84 | 10.98 | 10.84 | 10.86 | 4,137,506 | -0.07(-0.64%) |
Nov 20, 2023 | 11.06 | 11.07 | 10.85 | 10.93 | 4,965,631 | -0.13(-1.18%) |
Nov 17, 2023 | 10.94 | 11.16 | 10.83 | 11.06 | 4,581,525 | +0.24(+2.22%) |
Nov 16, 2023 | 10.64 | 10.95 | 10.61 | 10.82 | 4,692,591 | -0.01(-0.09%) |
Nov 15, 2023 | 10.80 | 10.99 | 10.72 | 10.83 | 5,098,329 | +0.02(+0.19%) |
Nov 14, 2023 | 10.15 | 10.85 | 10.14 | 10.81 | 8,687,795 | +0.94(+9.52%) |
Nov 13, 2023 | 9.720 | 9.950 | 9.700 | 9.870 | 3,267,028 | +0.08(+0.82%) |
Nov 10, 2023 | 9.780 | 9.838 | 9.660 | 9.790 | 2,216,563 | +0.02(+0.20%) |
Nov 09, 2023 | 10.03 | 10.06 | 9.620 | 9.770 | 6,873,589 | -0.26(-2.59%) |
Nov 08, 2023 | 9.660 | 10.39 | 9.410 | 10.03 | 6,365,941 | +0.12(+1.21%) |
Nov 07, 2023 | 9.810 | 10.00 | 9.745 | 9.910 | 4,163,338 | +0.06(+0.61%) |
Nov 06, 2023 | 9.820 | 9.910 | 9.690 | 9.850 | 7,031,873 | +0.04(+0.41%) |
Nov 03, 2023 | 9.810 | 9.940 | 9.710 | 9.810 | 5,064,536 | +0.18(+1.87%) |
Nov 02, 2023 | 9.590 | 9.680 | 9.460 | 9.630 | 5,349,250 | +0.31(+3.33%) |
Nov 01, 2023 | 9.150 | 9.335 | 9.015 | 9.320 | 6,313,811 | -0.05(-0.53%) |
Oct 31, 2023 | 9.260 | 9.440 | 9.210 | 9.370 | 3,717,382 | +0.14(+1.52%) |
Oct 30, 2023 | 9.260 | 9.350 | 9.115 | 9.230 | 7,604,567 | +0.09(+0.98%) |
Oct 27, 2023 | 9.410 | 9.460 | 9.095 | 9.140 | 4,744,258 | -0.24(-2.56%) |
Oct 26, 2023 | 9.680 | 9.750 | 9.340 | 9.380 | 5,269,136 | -0.29(-3.00%) |
Oct 25, 2023 | 9.640 | 9.805 | 9.495 | 9.670 | 5,503,207 | +0.04(+0.42%) |
Oct 24, 2023 | 9.500 | 9.685 | 9.420 | 9.630 | 4,571,471 | +0.19(+2.01%) |
Oct 23, 2023 | 9.460 | 9.590 | 9.310 | 9.440 | 5,412,621 | -0.05(-0.53%) |
Oct 20, 2023 | 9.640 | 9.675 | 9.445 | 9.490 | 6,256,276 | -0.14(-1.45%) |
Oct 19, 2023 | 9.790 | 9.940 | 9.580 | 9.630 | 6,773,323 | -0.14(-1.43%) |
Oct 18, 2023 | 9.910 | 9.965 | 9.760 | 9.770 | 4,859,182 | -0.18(-1.81%) |
Oct 17, 2023 | 9.610 | 10.02 | 9.510 | 9.950 | 4,152,249 | +0.20(+2.05%) |
Oct 16, 2023 | 9.720 | 9.850 | 9.660 | 9.750 | 5,920,234 | +0.08(+0.83%) |
Oct 13, 2023 | 9.400 | 9.710 | 9.330 | 9.670 | 5,633,495 | +0.24(+2.55%) |
Oct 12, 2023 | 9.820 | 9.855 | 9.390 | 9.430 | 7,677,126 | -0.48(-4.84%) |
Oct 11, 2023 | 10.42 | 10.45 | 9.730 | 9.910 | 9,884,687 | -0.48(-4.62%) |
Oct 10, 2023 | 10.38 | 10.58 | 10.38 | 10.39 | 3,889,683 | -0.08(-0.76%) |
Oct 09, 2023 | 10.48 | 10.56 | 10.22 | 10.47 | 3,528,247 | -0.08(-0.76%) |
Oct 06, 2023 | 10.18 | 10.64 | 10.16 | 10.55 | 8,185,333 | +0.25(+2.43%) |
Oct 05, 2023 | 10.32 | 10.40 | 10.21 | 10.30 | 6,256,693 | -0.01(-0.10%) |
Oct 04, 2023 | 10.29 | 10.37 | 10.06 | 10.31 | 9,205,698 | +0.01(+0.10%) |
Oct 03, 2023 | 10.70 | 10.86 | 10.27 | 10.30 | 7,550,003 | -0.44(-4.10%) |
Oct 02, 2023 | 10.95 | 11.01 | 10.70 | 10.74 | 6,227,263 | -0.23(-2.10%) |
Sep 29, 2023 | 11.17 | 11.25 | 10.91 | 10.97 | 6,228,580 | -0.17(-1.53%) |
Sep 28, 2023 | 11.00 | 11.15 | 10.90 | 11.14 | 23,279,236 | +0.12(+1.09%) |
Sep 27, 2023 | 11.58 | 11.61 | 10.87 | 11.02 | 9,170,617 | -0.56(-4.84%) |
Sep 26, 2023 | 11.49 | 11.75 | 11.33 | 11.58 | 7,162,388 | -0.21(-1.78%) |
Sep 25, 2023 | 11.78 | 11.79 | 11.63 | 11.79 | 3,230,541 | -0.08(-0.67%) |
Sep 22, 2023 | 12.38 | 12.53 | 11.85 | 11.87 | 4,302,778 | -0.40(-3.26%) |
Sep 21, 2023 | 11.90 | 12.28 | 11.79 | 12.27 | 5,335,640 | +0.29(+2.42%) |
Sep 20, 2023 | 12.13 | 12.40 | 11.98 | 11.98 | 4,895,954 | +0.51(+4.45%) |
Sep 19, 2023 | 11.45 | 11.65 | 11.22 | 11.47 | 3,999,174 | -0.12(-1.04%) |
Sep 18, 2023 | 11.26 | 11.87 | 11.13 | 11.59 | 4,611,661 | -0.32(-2.69%) |
Sep 15, 2023 | 11.58 | 11.94 | 11.55 | 11.91 | 9,805,686 | +0.43(+3.75%) |
Sep 14, 2023 | 11.34 | 11.49 | 11.29 | 11.48 | 3,016,378 | +0.21(+1.86%) |
Sep 13, 2023 | 11.39 | 11.53 | 11.25 | 11.27 | 3,336,014 | -0.14(-1.23%) |
Sep 12, 2023 | 11.60 | 11.66 | 11.38 | 11.41 | 3,011,700 | -0.22(-1.89%) |
Sep 11, 2023 | 11.50 | 11.73 | 11.41 | 11.63 | 3,756,019 | +0.32(+2.83%) |
Sep 08, 2023 | 11.35 | 11.36 | 11.20 | 11.31 | 5,455,724 | -0.05(-0.44%) |
Sep 07, 2023 | 11.08 | 11.38 | 11.06 | 11.36 | 3,335,828 | +0.20(+1.79%) |
Sep 06, 2023 | 11.15 | 11.23 | 11.07 | 11.16 | 2,478,433 | +0.00(+0.00%) |
Sep 05, 2023 | 11.46 | 11.50 | 11.06 | 11.16 | 4,078,506 | -0.41(-3.54%) |
Sep 01, 2023 | 11.68 | 11.78 | 11.55 | 11.57 | 2,583,827 | +0.01(+0.09%) |
Aug 31, 2023 | 11.65 | 11.69 | 11.52 | 11.56 | 2,569,225 | +0.01(+0.09%) |
Aug 30, 2023 | 11.51 | 11.64 | 11.46 | 11.55 | 2,808,325 | -0.01(-0.09%) |
Aug 29, 2023 | 11.25 | 11.62 | 11.22 | 11.56 | 2,603,983 | +0.30(+2.66%) |
Aug 28, 2023 | 11.11 | 11.32 | 11.10 | 11.26 | 3,792,860 | +0.24(+2.18%) |
Aug 25, 2023 | 11.03 | 11.14 | 11.01 | 11.02 | 3,761,168 | -0.02(-0.18%) |
Aug 24, 2023 | 11.21 | 11.34 | 11.00 | 11.04 | 3,262,070 | -0.21(-1.87%) |
Aug 23, 2023 | 10.72 | 11.34 | 10.56 | 11.25 | 6,336,192 | +0.53(+4.94%) |
Aug 22, 2023 | 10.87 | 10.97 | 10.45 | 10.72 | 8,051,716 | -0.25(-2.28%) |
Aug 21, 2023 | 11.40 | 11.40 | 10.88 | 10.97 | 9,162,641 | -0.31(-2.75%) |
Aug 18, 2023 | 10.97 | 11.48 | 10.93 | 11.28 | 5,735,477 | +0.13(+1.17%) |
Aug 17, 2023 | 11.54 | 11.54 | 11.13 | 11.15 | 2,985,524 | -0.30(-2.62%) |
Aug 16, 2023 | 11.60 | 11.67 | 11.44 | 11.45 | 2,299,641 | -0.21(-1.80%) |
Aug 15, 2023 | 11.79 | 11.80 | 11.57 | 11.66 | 2,262,956 | -0.21(-1.77%) |
Aug 14, 2023 | 11.71 | 11.90 | 11.62 | 11.87 | 3,856,465 | +0.15(+1.28%) |
Aug 11, 2023 | 11.72 | 11.83 | 11.64 | 11.72 | 1,918,665 | -0.10(-0.85%) |
Aug 10, 2023 | 11.85 | 12.13 | 11.77 | 11.82 | 2,397,518 | +0.12(+1.03%) |
Aug 09, 2023 | 11.98 | 12.03 | 11.66 | 11.70 | 3,355,330 | -0.25(-2.09%) |
Aug 08, 2023 | 12.09 | 12.09 | 11.90 | 11.95 | 2,819,418 | -0.25(-2.05%) |
Aug 07, 2023 | 12.19 | 12.36 | 12.06 | 12.20 | 2,255,727 | +0.13(+1.08%) |
Aug 04, 2023 | 12.16 | 12.21 | 12.01 | 12.07 | 3,943,360 | -0.01(-0.08%) |
Aug 03, 2023 | 12.04 | 12.18 | 11.93 | 12.08 | 2,284,856 | -0.04(-0.33%) |
Aug 02, 2023 | 11.61 | 12.16 | 11.60 | 12.12 | 3,381,381 | +0.41(+3.50%) |
Aug 01, 2023 | 11.91 | 11.97 | 11.68 | 11.71 | 3,188,085 | -0.33(-2.74%) |
Jul 31, 2023 | 12.00 | 12.12 | 11.94 | 12.04 | 2,489,965 | +0.06(+0.50%) |
Jul 28, 2023 | 11.76 | 12.02 | 11.76 | 11.98 | 2,740,256 | +0.37(+3.19%) |
Jul 27, 2023 | 12.05 | 12.13 | 11.55 | 11.61 | 6,189,857 | -0.80(-6.45%) |
Jul 26, 2023 | 12.60 | 12.60 | 12.35 | 12.41 | 3,608,357 | -0.14(-1.12%) |
Jul 25, 2023 | 12.18 | 12.57 | 12.14 | 12.55 | 5,160,185 | +0.42(+3.46%) |
Jul 24, 2023 | 12.06 | 12.21 | 11.98 | 12.13 | 3,843,392 | +0.08(+0.66%) |
Jul 21, 2023 | 12.10 | 12.25 | 12.03 | 12.05 | 4,483,344 | +0.10(+0.84%) |
Jul 20, 2023 | 12.28 | 12.28 | 11.85 | 11.95 | 3,877,457 | -0.38(-3.08%) |
Jul 19, 2023 | 12.44 | 12.48 | 12.21 | 12.33 | 3,521,177 | -0.14(-1.12%) |
Jul 18, 2023 | 12.34 | 12.52 | 12.25 | 12.47 | 2,554,114 | +0.10(+0.81%) |
Jul 17, 2023 | 12.15 | 12.51 | 12.12 | 12.37 | 2,843,871 | +0.15(+1.23%) |
Jul 14, 2023 | 12.30 | 12.30 | 12.09 | 12.22 | 3,458,406 | -0.14(-1.13%) |
Jul 13, 2023 | 12.59 | 12.62 | 12.13 | 12.36 | 6,476,702 | -0.20(-1.59%) |
Jul 12, 2023 | 13.31 | 13.46 | 12.55 | 12.56 | 7,096,220 | -0.45(-3.46%) |
Jul 11, 2023 | 13.21 | 13.30 | 12.85 | 13.01 | 4,936,457 | -0.09(-0.69%) |
Jul 10, 2023 | 12.42 | 13.17 | 12.41 | 13.10 | 9,005,180 | +0.65(+5.22%) |
Jul 07, 2023 | 12.38 | 12.59 | 12.37 | 12.45 | 4,961,699 | +0.23(+1.88%) |
Jul 06, 2023 | 12.38 | 12.53 | 11.84 | 12.22 | 7,730,467 | -0.30(-2.40%) |
Jul 05, 2023 | 12.38 | 12.59 | 12.22 | 12.52 | 8,925,352 | +0.10(+0.81%) |
Jul 03, 2023 | 12.32 | 12.59 | 12.29 | 12.42 | 2,557,802 | +0.13(+1.06%) |
Jun 30, 2023 | 12.38 | 12.40 | 12.25 | 12.29 | 2,132,761 | +0.03(+0.24%) |
Jun 29, 2023 | 12.20 | 12.44 | 12.16 | 12.26 | 2,995,460 | +0.05(+0.41%) |
Jun 28, 2023 | 12.36 | 12.36 | 12.12 | 12.21 | 3,909,018 | -0.23(-1.85%) |
Jun 27, 2023 | 12.26 | 12.50 | 12.20 | 12.44 | 3,226,563 | +0.19(+1.55%) |
Jun 26, 2023 | 12.20 | 12.36 | 12.20 | 12.25 | 3,326,661 | +0.03(+0.25%) |
Jun 23, 2023 | 12.25 | 12.37 | 12.18 | 12.22 | 3,412,911 | -0.16(-1.29%) |
Jun 22, 2023 | 12.49 | 12.50 | 12.24 | 12.38 | 3,846,847 | -0.10(-0.80%) |
Jun 21, 2023 | 12.19 | 12.55 | 12.15 | 12.48 | 4,207,384 | +0.27(+2.21%) |
Jun 20, 2023 | 12.29 | 12.35 | 12.12 | 12.21 | 4,861,309 | -0.23(-1.85%) |
Jun 16, 2023 | 12.50 | 12.54 | 12.23 | 12.44 | 6,694,640 | -0.01(-0.08%) |
Jun 15, 2023 | 12.03 | 12.46 | 11.96 | 12.45 | 6,479,810 | +0.45(+3.75%) |
Jun 14, 2023 | 12.09 | 12.32 | 11.99 | 12.00 | 4,239,301 | -0.09(-0.74%) |
Jun 13, 2023 | 12.10 | 12.30 | 12.04 | 12.09 | 6,704,558 | +0.09(+0.75%) |
Jun 12, 2023 | 11.88 | 12.04 | 11.78 | 12.00 | 3,280,039 | +0.19(+1.61%) |
Jun 09, 2023 | 11.78 | 11.86 | 11.71 | 11.81 | 4,319,955 | +0.01(+0.08%) |
Jun 08, 2023 | 11.62 | 11.90 | 11.62 | 11.80 | 3,421,817 | +0.18(+1.55%) |
Jun 07, 2023 | 11.86 | 11.96 | 11.62 | 11.62 | 4,756,605 | -0.26(-2.19%) |
Jun 06, 2023 | 11.30 | 11.92 | 11.23 | 11.88 | 5,657,439 | +0.56(+4.95%) |
Jun 05, 2023 | 11.35 | 11.60 | 11.31 | 11.32 | 5,518,540 | -0.23(-1.99%) |
Jun 02, 2023 | 11.11 | 11.56 | 11.08 | 11.55 | 6,728,685 | +0.56(+5.10%) |
Jun 01, 2023 | 10.81 | 11.12 | 10.79 | 10.99 | 5,126,894 | +0.15(+1.38%) |
May 31, 2023 | 10.93 | 10.95 | 10.57 | 10.84 | 6,789,893 | -0.19(-1.72%) |
May 30, 2023 | 11.00 | 11.10 | 10.80 | 11.03 | 4,499,096 | +0.00(+0.00%) |
May 26, 2023 | 10.90 | 11.11 | 10.76 | 11.03 | 5,216,312 | +0.06(+0.55%) |
May 25, 2023 | 10.88 | 11.04 | 10.83 | 10.97 | 5,742,601 | +0.21(+1.95%) |
May 24, 2023 | 10.88 | 10.93 | 10.63 | 10.76 | 7,394,857 | -0.20(-1.82%) |
May 23, 2023 | 11.00 | 11.22 | 10.88 | 10.96 | 4,328,592 | -0.16(-1.44%) |
May 22, 2023 | 11.22 | 11.37 | 11.12 | 11.12 | 3,534,025 | -0.12(-1.07%) |
May 19, 2023 | 11.34 | 11.37 | 11.18 | 11.24 | 4,976,247 | -0.09(-0.79%) |
May 18, 2023 | 11.27 | 11.43 | 11.22 | 11.33 | 3,893,322 | +0.03(+0.27%) |
May 17, 2023 | 11.26 | 11.38 | 11.21 | 11.30 | 2,923,188 | +0.11(+0.98%) |
May 16, 2023 | 11.23 | 11.39 | 11.12 | 11.19 | 5,044,629 | -0.15(-1.32%) |
May 15, 2023 | 11.25 | 11.46 | 11.20 | 11.34 | 5,360,692 | +0.11(+0.98%) |
May 12, 2023 | 11.30 | 11.38 | 11.14 | 11.23 | 4,643,584 | -0.02(-0.18%) |
May 11, 2023 | 11.64 | 11.67 | 11.23 | 11.25 | 7,734,462 | -0.41(-3.52%) |
May 10, 2023 | 11.91 | 12.02 | 11.51 | 11.66 | 5,351,045 | -0.06(-0.51%) |
May 09, 2023 | 12.43 | 12.50 | 11.28 | 11.72 | 9,772,862 | -0.39(-3.22%) |
May 08, 2023 | 12.16 | 12.25 | 11.96 | 12.11 | 6,820,525 | +0.01(+0.08%) |
May 05, 2023 | 11.77 | 12.16 | 11.77 | 12.10 | 5,120,395 | +0.43(+3.68%) |
May 04, 2023 | 11.94 | 11.94 | 11.61 | 11.67 | 4,245,419 | -0.26(-2.18%) |
May 03, 2023 | 11.02 | 12.08 | 10.76 | 11.93 | 11,658,264 | +0.12(+1.02%) |
May 02, 2023 | 11.74 | 11.83 | 11.52 | 11.81 | 6,527,204 | +0.00(+0.00%) |
May 01, 2023 | 11.88 | 12.11 | 11.78 | 11.81 | 3,697,903 | -0.06(-0.51%) |
Apr 28, 2023 | 11.62 | 11.88 | 11.62 | 11.87 | 3,514,235 | +0.13(+1.11%) |
Apr 27, 2023 | 11.75 | 11.79 | 11.62 | 11.74 | 4,772,380 | +0.08(+0.69%) |
Apr 26, 2023 | 11.81 | 11.90 | 11.62 | 11.66 | 3,625,108 | -0.24(-2.02%) |
Apr 25, 2023 | 12.02 | 12.13 | 11.87 | 11.90 | 5,892,048 | -0.14(-1.16%) |
Apr 24, 2023 | 12.31 | 12.36 | 11.99 | 12.04 | 4,972,536 | -0.26(-2.11%) |
Apr 21, 2023 | 12.54 | 12.62 | 12.25 | 12.30 | 5,440,408 | -0.23(-1.84%) |
Apr 20, 2023 | 12.36 | 12.64 | 12.30 | 12.53 | 4,314,944 | +0.11(+0.89%) |
Apr 19, 2023 | 12.45 | 12.56 | 12.37 | 12.42 | 4,157,446 | -0.11(-0.88%) |
Apr 18, 2023 | 12.37 | 12.56 | 12.29 | 12.53 | 6,499,223 | +0.34(+2.79%) |
Apr 17, 2023 | 12.22 | 12.35 | 12.18 | 12.19 | 3,888,412 | -0.07(-0.57%) |
Apr 14, 2023 | 12.12 | 12.38 | 12.12 | 12.26 | 4,288,269 | +0.08(+0.66%) |
Apr 13, 2023 | 12.18 | 12.34 | 12.15 | 12.18 | 4,022,448 | +0.09(+0.74%) |
Apr 12, 2023 | 11.98 | 12.16 | 11.86 | 12.09 | 4,960,253 | +0.25(+2.11%) |
Apr 11, 2023 | 11.83 | 11.89 | 11.78 | 11.84 | 2,992,851 | +0.07(+0.59%) |
Apr 10, 2023 | 11.63 | 11.78 | 11.57 | 11.77 | 3,206,651 | +0.13(+1.12%) |
Apr 06, 2023 | 11.67 | 11.72 | 11.54 | 11.64 | 6,087,616 | -0.05(-0.43%) |
Apr 05, 2023 | 11.95 | 11.95 | 11.60 | 11.69 | 6,012,031 | -0.28(-2.34%) |
Apr 04, 2023 | 12.13 | 12.21 | 11.92 | 11.97 | 3,750,000 | -0.15(-1.24%) |
Apr 03, 2023 | 12.00 | 12.15 | 11.96 | 12.12 | 3,965,397 | +0.06(+0.50%) |
Mar 31, 2023 | 12.00 | 12.16 | 11.97 | 12.06 | 3,772,815 | +0.11(+0.92%) |
Mar 30, 2023 | 11.94 | 12.05 | 11.91 | 11.95 | 3,273,277 | +0.06(+0.50%) |
Mar 29, 2023 | 11.93 | 11.93 | 11.81 | 11.89 | 2,652,567 | +0.11(+0.93%) |
Mar 28, 2023 | 11.72 | 11.83 | 11.69 | 11.78 | 3,904,498 | +0.07(+0.60%) |
Mar 27, 2023 | 11.66 | 11.81 | 11.57 | 11.71 | 4,936,194 | +0.11(+0.95%) |
Mar 24, 2023 | 11.37 | 11.61 | 11.33 | 11.60 | 3,865,919 | +0.16(+1.40%) |
Mar 23, 2023 | 11.48 | 11.74 | 11.29 | 11.44 | 6,124,861 | +0.22(+1.96%) |
Mar 22, 2023 | 11.30 | 11.48 | 11.21 | 11.22 | 6,078,199 | -0.07(-0.62%) |
Mar 21, 2023 | 11.25 | 11.34 | 11.19 | 11.29 | 4,654,189 | +0.22(+1.99%) |
Mar 20, 2023 | 11.06 | 11.08 | 10.86 | 11.07 | 5,697,067 | +0.20(+1.84%) |
Mar 17, 2023 | 10.90 | 11.04 | 10.85 | 10.87 | 8,071,513 | -0.13(-1.18%) |
Mar 16, 2023 | 10.67 | 11.06 | 10.65 | 11.00 | 5,693,192 | +0.22(+2.04%) |
Mar 15, 2023 | 10.61 | 10.85 | 10.56 | 10.78 | 8,192,604 | -0.20(-1.82%) |
Mar 14, 2023 | 10.98 | 11.07 | 10.88 | 10.98 | 6,940,945 | +0.27(+2.52%) |
Mar 13, 2023 | 10.57 | 10.86 | 10.47 | 10.71 | 11,136,262 | -0.01(-0.09%) |
Mar 10, 2023 | 10.99 | 10.99 | 10.60 | 10.72 | 7,340,894 | -0.30(-2.72%) |
Mar 09, 2023 | 11.33 | 11.38 | 11.00 | 11.02 | 4,707,796 | -0.30(-2.65%) |
Mar 08, 2023 | 11.32 | 11.50 | 11.28 | 11.32 | 4,262,183 | -0.03(-0.26%) |
Mar 07, 2023 | 11.47 | 11.62 | 11.21 | 11.35 | 5,786,675 | -0.18(-1.56%) |
Mar 06, 2023 | 11.53 | 11.65 | 11.47 | 11.53 | 4,647,083 | -0.05(-0.43%) |
Mar 03, 2023 | 11.57 | 11.63 | 11.50 | 11.58 | 3,280,161 | +0.07(+0.61%) |
Mar 02, 2023 | 11.17 | 11.55 | 11.14 | 11.51 | 5,215,281 | +0.20(+1.77%) |