Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 12.90 | 12.96 | 12.47 | 12.68 | 1,779,683 | -0.28(-2.16%) |
Sep 19, 2024 | 12.69 | 12.98 | 12.37 | 12.96 | 1,895,068 | +0.78(+6.40%) |
Sep 18, 2024 | 12.30 | 12.76 | 12.17 | 12.18 | 1,237,895 | -0.22(-1.77%) |
Sep 17, 2024 | 12.07 | 12.47 | 12.00 | 12.40 | 1,823,854 | +0.48(+4.03%) |
Sep 16, 2024 | 12.18 | 12.41 | 11.90 | 11.92 | 818,573 | -0.13(-1.08%) |
Sep 13, 2024 | 12.04 | 12.22 | 11.90 | 12.05 | 1,226,001 | +0.34(+2.90%) |
Sep 12, 2024 | 11.83 | 11.85 | 11.54 | 11.71 | 1,041,797 | -0.03(-0.26%) |
Sep 11, 2024 | 11.68 | 11.81 | 11.37 | 11.74 | 1,148,029 | +0.05(+0.43%) |
Sep 10, 2024 | 12.09 | 12.14 | 11.65 | 11.69 | 974,960 | -0.46(-3.79%) |
Sep 09, 2024 | 12.35 | 12.49 | 12.08 | 12.15 | 826,521 | -0.22(-1.78%) |
Sep 06, 2024 | 12.61 | 12.75 | 12.16 | 12.37 | 1,100,221 | -0.27(-2.14%) |
Sep 05, 2024 | 13.00 | 13.05 | 12.57 | 12.64 | 806,120 | -0.30(-2.32%) |
Sep 04, 2024 | 13.09 | 13.25 | 12.92 | 12.94 | 488,964 | -0.14(-1.07%) |
Sep 03, 2024 | 13.41 | 13.63 | 13.01 | 13.08 | 1,067,152 | -0.85(-6.10%) |
Aug 30, 2024 | 14.05 | 14.10 | 13.80 | 13.93 | 843,196 | -0.08(-0.57%) |
Aug 29, 2024 | 14.17 | 14.25 | 13.86 | 14.01 | 669,234 | +0.01(+0.07%) |
Aug 28, 2024 | 14.00 | 14.10 | 13.91 | 14.00 | 599,108 | -0.16(-1.13%) |
Aug 27, 2024 | 14.29 | 14.29 | 14.02 | 14.16 | 563,440 | -0.20(-1.39%) |
Aug 26, 2024 | 14.39 | 14.71 | 14.18 | 14.36 | 823,167 | +0.15(+1.09%) |
Aug 23, 2024 | 13.62 | 14.25 | 13.45 | 14.21 | 930,546 | +0.82(+6.15%) |
Aug 22, 2024 | 13.56 | 13.59 | 13.36 | 13.38 | 692,665 | -0.16(-1.17%) |
Aug 21, 2024 | 13.50 | 13.60 | 13.27 | 13.54 | 727,271 | +0.21(+1.56%) |
Aug 20, 2024 | 13.60 | 13.60 | 13.23 | 13.33 | 576,352 | -0.27(-1.97%) |
Aug 19, 2024 | 13.88 | 14.00 | 13.52 | 13.60 | 835,348 | -0.25(-1.79%) |
Aug 16, 2024 | 13.97 | 14.10 | 13.67 | 13.85 | 544,664 | -0.13(-0.92%) |
Aug 15, 2024 | 13.73 | 14.01 | 13.52 | 13.98 | 1,404,266 | +0.66(+4.99%) |
Aug 14, 2024 | 13.26 | 13.33 | 13.09 | 13.31 | 609,773 | +0.16(+1.21%) |
Aug 13, 2024 | 12.98 | 13.20 | 12.78 | 13.15 | 521,654 | +0.32(+2.47%) |
Aug 12, 2024 | 12.89 | 13.04 | 12.68 | 12.84 | 748,247 | +0.00(+0.00%) |
Aug 09, 2024 | 12.87 | 13.03 | 12.73 | 12.84 | 1,103,981 | -0.01(-0.08%) |
Aug 08, 2024 | 12.81 | 13.07 | 12.77 | 12.85 | 854,767 | +0.31(+2.45%) |
Aug 07, 2024 | 13.68 | 13.78 | 12.47 | 12.54 | 1,199,627 | -0.79(-5.95%) |
Aug 06, 2024 | 12.56 | 13.69 | 12.49 | 13.33 | 1,800,416 | +0.78(+6.24%) |
Aug 05, 2024 | 12.26 | 13.02 | 12.14 | 12.55 | 1,636,909 | -0.64(-4.88%) |
Aug 02, 2024 | 14.13 | 14.13 | 12.80 | 13.19 | 3,616,737 | -2.31(-14.90%) |
Aug 01, 2024 | 15.88 | 16.28 | 15.23 | 15.50 | 1,067,741 | -0.52(-3.22%) |
Jul 31, 2024 | 16.23 | 16.43 | 16.02 | 16.02 | 1,499,497 | -0.05(-0.31%) |
Jul 30, 2024 | 16.05 | 16.26 | 15.88 | 16.07 | 675,524 | +0.07(+0.43%) |
Jul 29, 2024 | 16.17 | 16.37 | 15.83 | 16.00 | 651,082 | -0.10(-0.62%) |
Jul 26, 2024 | 15.99 | 16.28 | 15.63 | 16.10 | 1,034,349 | +0.44(+2.78%) |
Jul 25, 2024 | 15.43 | 15.84 | 15.35 | 15.66 | 951,695 | +0.15(+0.96%) |
Jul 24, 2024 | 15.68 | 15.85 | 15.49 | 15.51 | 745,338 | -0.26(-1.63%) |
Jul 23, 2024 | 15.69 | 15.95 | 15.57 | 15.77 | 970,601 | +0.07(+0.44%) |
Jul 22, 2024 | 15.53 | 15.80 | 15.23 | 15.70 | 1,153,747 | +0.33(+2.13%) |
Jul 19, 2024 | 15.77 | 15.90 | 15.35 | 15.37 | 1,759,574 | -0.56(-3.48%) |
Jul 18, 2024 | 16.15 | 16.29 | 15.69 | 15.93 | 1,029,989 | -0.37(-2.25%) |
Jul 17, 2024 | 16.99 | 17.30 | 16.26 | 16.30 | 1,644,201 | -0.86(-5.03%) |
Jul 16, 2024 | 16.52 | 17.25 | 16.44 | 17.16 | 1,001,461 | +0.68(+4.15%) |
Jul 15, 2024 | 16.49 | 16.76 | 16.34 | 16.48 | 934,320 | +0.09(+0.54%) |
Jul 12, 2024 | 16.74 | 16.81 | 16.33 | 16.39 | 866,933 | +0.01(+0.06%) |
Jul 11, 2024 | 16.57 | 16.83 | 16.28 | 16.38 | 1,298,751 | +0.30(+1.85%) |
Jul 10, 2024 | 15.78 | 16.14 | 15.71 | 16.08 | 1,120,948 | +0.44(+2.79%) |
Jul 09, 2024 | 16.19 | 16.27 | 15.56 | 15.64 | 1,525,400 | -0.64(-3.96%) |
Jul 08, 2024 | 16.23 | 16.43 | 16.03 | 16.29 | 699,651 | +0.26(+1.61%) |
Jul 05, 2024 | 16.12 | 16.12 | 15.74 | 16.03 | 719,455 | -0.19(-1.16%) |
Jul 03, 2024 | 15.82 | 16.28 | 15.73 | 16.22 | 473,688 | +0.50(+3.15%) |
Jul 02, 2024 | 15.72 | 15.90 | 15.42 | 15.72 | 896,578 | +0.00(+0.00%) |
Jul 01, 2024 | 15.57 | 15.82 | 15.35 | 15.72 | 1,311,201 | +0.17(+1.08%) |
Jun 28, 2024 | 15.55 | 15.83 | 15.36 | 15.55 | 3,481,742 | +0.11(+0.71%) |
Jun 27, 2024 | 15.92 | 15.92 | 15.38 | 15.44 | 1,487,637 | -0.49(-3.05%) |
Jun 26, 2024 | 16.23 | 16.23 | 15.62 | 15.93 | 2,523,794 | -0.40(-2.43%) |
Jun 25, 2024 | 18.26 | 18.26 | 16.30 | 16.33 | 2,849,327 | -2.05(-11.17%) |
Jun 24, 2024 | 17.78 | 18.58 | 17.76 | 18.38 | 1,560,524 | +0.74(+4.22%) |
Jun 21, 2024 | 17.83 | 17.89 | 17.41 | 17.63 | 2,113,965 | -0.40(-2.20%) |
Jun 20, 2024 | 18.59 | 18.68 | 17.99 | 18.03 | 822,699 | -0.62(-3.35%) |
Jun 18, 2024 | 18.90 | 19.11 | 18.60 | 18.66 | 1,181,163 | -0.29(-1.52%) |
Jun 17, 2024 | 19.11 | 19.24 | 18.53 | 18.94 | 1,035,851 | -0.27(-1.39%) |
Jun 14, 2024 | 19.45 | 19.72 | 18.77 | 19.21 | 1,143,378 | -0.54(-2.71%) |
Jun 13, 2024 | 19.53 | 20.07 | 19.40 | 19.75 | 1,042,113 | +0.36(+1.84%) |
Jun 12, 2024 | 19.87 | 20.11 | 19.33 | 19.39 | 754,710 | +0.11(+0.57%) |
Jun 11, 2024 | 19.03 | 19.40 | 18.79 | 19.28 | 715,698 | -0.06(-0.31%) |
Jun 10, 2024 | 19.13 | 19.62 | 19.08 | 19.34 | 698,518 | -0.03(-0.15%) |
Jun 07, 2024 | 19.17 | 19.48 | 18.94 | 19.37 | 737,599 | -0.13(-0.66%) |
Jun 06, 2024 | 19.94 | 19.96 | 19.47 | 19.50 | 526,534 | -0.45(-2.24%) |
Jun 05, 2024 | 19.46 | 19.97 | 19.37 | 19.94 | 607,046 | +0.49(+2.50%) |
Jun 04, 2024 | 19.77 | 19.77 | 19.26 | 19.46 | 1,059,987 | -0.65(-3.25%) |
Jun 03, 2024 | 20.25 | 20.52 | 19.59 | 20.11 | 1,739,736 | +0.48(+2.42%) |
May 31, 2024 | 19.61 | 19.81 | 19.08 | 19.64 | 1,172,856 | +0.08(+0.41%) |
May 30, 2024 | 19.62 | 19.78 | 19.44 | 19.56 | 477,231 | +0.01(+0.05%) |
May 29, 2024 | 19.20 | 19.68 | 19.15 | 19.55 | 1,110,719 | -0.05(-0.25%) |
May 28, 2024 | 18.83 | 19.72 | 18.82 | 19.60 | 1,469,215 | +0.77(+4.11%) |
May 24, 2024 | 18.39 | 18.97 | 18.32 | 18.82 | 1,516,485 | +0.65(+3.60%) |
May 23, 2024 | 18.54 | 18.54 | 17.87 | 18.17 | 881,553 | -0.20(-1.08%) |
May 22, 2024 | 19.12 | 19.24 | 18.26 | 18.37 | 1,068,041 | -0.94(-4.88%) |
May 21, 2024 | 19.22 | 19.39 | 19.12 | 19.31 | 948,188 | -0.06(-0.31%) |
May 20, 2024 | 19.23 | 19.45 | 19.20 | 19.37 | 758,352 | +0.15(+0.77%) |
May 17, 2024 | 18.99 | 19.28 | 18.96 | 19.22 | 719,822 | +0.31(+1.65%) |
May 16, 2024 | 19.20 | 19.20 | 18.82 | 18.91 | 793,996 | -0.30(-1.54%) |
May 15, 2024 | 19.30 | 19.31 | 18.87 | 19.20 | 696,833 | +0.26(+1.35%) |
May 14, 2024 | 19.10 | 19.16 | 18.85 | 18.95 | 724,011 | +0.03(+0.16%) |
May 13, 2024 | 19.14 | 19.26 | 18.89 | 18.92 | 912,597 | +0.10(+0.52%) |
May 10, 2024 | 18.99 | 18.99 | 18.66 | 18.82 | 774,077 | -0.07(-0.36%) |
May 09, 2024 | 18.96 | 19.14 | 18.74 | 18.89 | 697,424 | -0.01(-0.05%) |
May 08, 2024 | 18.68 | 18.97 | 18.53 | 18.90 | 771,653 | -0.02(-0.10%) |
May 07, 2024 | 18.57 | 19.00 | 18.49 | 18.92 | 963,152 | +0.48(+2.62%) |
May 06, 2024 | 18.81 | 18.94 | 18.17 | 18.44 | 1,462,900 | -0.12(-0.64%) |
May 03, 2024 | 19.20 | 19.44 | 18.50 | 18.55 | 1,590,909 | -0.33(-1.77%) |
May 02, 2024 | 17.31 | 19.45 | 17.14 | 18.89 | 3,387,326 | +2.06(+12.23%) |
May 01, 2024 | 16.81 | 17.29 | 16.73 | 16.83 | 1,374,999 | +0.10(+0.59%) |
Apr 30, 2024 | 17.22 | 17.41 | 16.70 | 16.73 | 753,118 | -0.73(-4.17%) |
Apr 29, 2024 | 17.38 | 17.47 | 17.20 | 17.46 | 757,506 | +0.25(+1.43%) |
Apr 26, 2024 | 17.22 | 17.35 | 17.05 | 17.21 | 658,936 | +0.11(+0.63%) |
Apr 25, 2024 | 17.11 | 17.20 | 16.87 | 17.11 | 844,240 | -0.24(-1.36%) |
Apr 24, 2024 | 17.07 | 17.40 | 16.92 | 17.34 | 842,892 | +0.15(+0.86%) |
Apr 23, 2024 | 16.80 | 17.24 | 16.66 | 17.20 | 1,410,184 | +0.32(+1.87%) |
Apr 22, 2024 | 16.30 | 17.18 | 16.06 | 16.88 | 2,294,586 | +0.94(+5.87%) |
Apr 19, 2024 | 15.66 | 16.08 | 15.66 | 15.94 | 1,113,245 | +0.24(+1.50%) |
Apr 18, 2024 | 15.87 | 16.04 | 15.54 | 15.71 | 747,538 | +0.03(+0.19%) |
Apr 17, 2024 | 16.01 | 16.02 | 15.60 | 15.68 | 644,089 | -0.16(-1.00%) |
Apr 16, 2024 | 15.82 | 16.07 | 15.44 | 15.84 | 1,693,686 | -0.20(-1.23%) |
Apr 15, 2024 | 16.26 | 16.40 | 15.89 | 16.03 | 1,082,666 | -0.02(-0.12%) |
Apr 12, 2024 | 16.27 | 16.45 | 16.00 | 16.05 | 700,731 | -0.43(-2.63%) |
Apr 11, 2024 | 16.45 | 16.61 | 16.15 | 16.49 | 858,136 | +0.05(+0.30%) |
Apr 10, 2024 | 16.26 | 16.68 | 16.16 | 16.44 | 836,820 | -0.39(-2.34%) |
Apr 09, 2024 | 16.81 | 16.94 | 16.69 | 16.83 | 776,320 | +0.10(+0.59%) |
Apr 08, 2024 | 16.83 | 17.02 | 16.71 | 16.73 | 635,657 | +0.03(+0.18%) |
Apr 05, 2024 | 16.55 | 16.73 | 16.29 | 16.70 | 906,097 | +0.13(+0.77%) |
Apr 04, 2024 | 17.15 | 17.32 | 16.45 | 16.57 | 1,113,048 | -0.37(-2.21%) |
Apr 03, 2024 | 16.71 | 17.06 | 16.68 | 16.95 | 958,725 | +0.23(+1.35%) |
Apr 02, 2024 | 16.78 | 16.87 | 16.62 | 16.72 | 869,340 | -0.26(-1.51%) |
Apr 01, 2024 | 17.16 | 17.16 | 16.86 | 16.98 | 952,946 | -0.11(-0.63%) |
Mar 28, 2024 | 17.34 | 17.26 | 17.08 | 17.09 | 923,417 | -0.35(-2.03%) |
Mar 27, 2024 | 17.34 | 17.47 | 17.12 | 17.44 | 972,611 | +0.54(+3.20%) |
Mar 26, 2024 | 17.02 | 17.14 | 16.86 | 16.90 | 674,841 | +0.03(+0.18%) |
Mar 25, 2024 | 16.72 | 17.15 | 16.70 | 16.87 | 1,076,988 | +0.19(+1.12%) |
Mar 22, 2024 | 16.66 | 16.92 | 16.48 | 16.68 | 1,572,000 | -0.08(-0.47%) |
Mar 21, 2024 | 17.01 | 17.03 | 16.62 | 16.76 | 945,238 | -0.10(-0.58%) |
Mar 20, 2024 | 16.33 | 16.94 | 16.28 | 16.86 | 949,986 | +0.44(+2.70%) |
Mar 19, 2024 | 16.61 | 16.68 | 16.11 | 16.42 | 1,352,637 | -0.32(-1.94%) |
Mar 18, 2024 | 16.00 | 16.79 | 15.91 | 16.74 | 1,886,367 | +0.85(+5.33%) |
Mar 15, 2024 | 15.77 | 16.10 | 15.73 | 15.89 | 1,893,022 | -0.09(-0.55%) |
Mar 14, 2024 | 15.95 | 16.11 | 15.84 | 15.98 | 1,689,578 | -0.16(-0.98%) |
Mar 13, 2024 | 15.67 | 16.16 | 15.61 | 16.14 | 1,185,764 | +0.39(+2.50%) |
Mar 12, 2024 | 15.61 | 15.77 | 15.32 | 15.75 | 928,644 | +0.13(+0.82%) |
Mar 11, 2024 | 15.55 | 15.92 | 15.52 | 15.62 | 705,112 | -0.04(-0.25%) |
Mar 08, 2024 | 15.75 | 16.00 | 15.46 | 15.66 | 1,147,185 | -0.03(-0.19%) |
Mar 07, 2024 | 15.10 | 15.77 | 15.01 | 15.69 | 1,470,957 | +0.92(+6.20%) |
Mar 06, 2024 | 15.20 | 15.27 | 14.54 | 14.77 | 1,397,937 | -0.09(-0.60%) |
Mar 05, 2024 | 15.12 | 15.24 | 14.78 | 14.86 | 903,864 | -0.35(-2.33%) |
Mar 04, 2024 | 14.81 | 15.29 | 14.76 | 15.22 | 1,852,751 | +0.46(+3.14%) |
Mar 01, 2024 | 14.49 | 14.85 | 14.43 | 14.75 | 1,074,927 | +0.40(+2.78%) |
Feb 29, 2024 | 13.91 | 14.41 | 13.65 | 14.35 | 1,271,634 | +0.30(+2.15%) |
Feb 28, 2024 | 14.23 | 14.36 | 14.05 | 14.05 | 705,606 | -0.39(-2.70%) |
Feb 27, 2024 | 14.67 | 14.75 | 14.38 | 14.44 | 624,053 | -0.10(-0.67%) |
Feb 26, 2024 | 14.50 | 14.64 | 14.30 | 14.54 | 666,030 | -0.11(-0.73%) |
Feb 23, 2024 | 14.86 | 14.97 | 14.54 | 14.65 | 961,065 | -0.21(-1.38%) |
Feb 22, 2024 | 14.46 | 14.99 | 14.46 | 14.85 | 1,299,107 | +0.35(+2.42%) |
Feb 21, 2024 | 14.27 | 14.50 | 14.12 | 14.50 | 1,303,122 | +0.29(+2.06%) |
Feb 20, 2024 | 13.47 | 14.32 | 13.40 | 14.21 | 1,857,620 | +0.36(+2.61%) |
Feb 16, 2024 | 13.11 | 14.39 | 12.82 | 13.85 | 3,065,550 | +0.72(+5.51%) |
Feb 15, 2024 | 12.70 | 13.13 | 12.70 | 13.12 | 1,479,426 | +0.52(+4.11%) |
Feb 14, 2024 | 12.64 | 13.29 | 12.40 | 12.61 | 1,550,741 | +0.05(+0.39%) |
Feb 13, 2024 | 13.05 | 13.17 | 12.35 | 12.56 | 1,467,256 | -1.13(-8.27%) |
Feb 12, 2024 | 13.27 | 13.93 | 13.27 | 13.69 | 1,098,333 | +0.40(+3.01%) |
Feb 09, 2024 | 13.16 | 13.34 | 13.02 | 13.29 | 852,025 | +0.12(+0.89%) |
Feb 08, 2024 | 13.32 | 13.44 | 13.15 | 13.17 | 915,603 | -0.18(-1.32%) |
Feb 07, 2024 | 13.56 | 13.56 | 13.05 | 13.35 | 966,290 | -0.17(-1.23%) |
Feb 06, 2024 | 13.33 | 13.71 | 13.27 | 13.51 | 750,176 | +0.19(+1.39%) |
Feb 05, 2024 | 13.34 | 13.51 | 13.11 | 13.33 | 830,107 | -0.34(-2.50%) |
Feb 02, 2024 | 13.59 | 13.89 | 13.37 | 13.67 | 860,274 | -0.21(-1.48%) |
Feb 01, 2024 | 13.65 | 13.90 | 13.47 | 13.88 | 959,359 | +0.41(+3.05%) |
Jan 31, 2024 | 13.82 | 14.10 | 13.43 | 13.47 | 888,842 | -0.42(-3.02%) |
Jan 30, 2024 | 13.91 | 14.07 | 13.78 | 13.89 | 843,796 | -0.21(-1.52%) |
Jan 29, 2024 | 13.87 | 14.12 | 13.64 | 14.10 | 1,209,213 | +0.21(+1.55%) |
Jan 26, 2024 | 14.25 | 14.30 | 13.84 | 13.89 | 1,239,153 | -0.17(-1.18%) |
Jan 25, 2024 | 13.92 | 14.10 | 13.58 | 14.05 | 1,819,374 | +0.39(+2.86%) |
Jan 24, 2024 | 13.69 | 13.80 | 13.47 | 13.66 | 1,898,538 | +0.11(+0.79%) |
Jan 23, 2024 | 12.94 | 13.61 | 12.85 | 13.55 | 2,374,791 | +0.96(+7.60%) |
Jan 22, 2024 | 12.38 | 12.66 | 12.24 | 12.60 | 859,096 | +0.28(+2.30%) |
Jan 19, 2024 | 11.99 | 12.33 | 11.74 | 12.31 | 1,144,868 | +0.35(+2.94%) |
Jan 18, 2024 | 11.86 | 11.99 | 11.65 | 11.96 | 1,170,773 | +0.20(+1.66%) |
Jan 17, 2024 | 11.74 | 11.92 | 11.67 | 11.77 | 1,039,932 | -0.35(-2.90%) |
Jan 16, 2024 | 12.21 | 12.24 | 11.83 | 12.12 | 1,265,475 | -0.21(-1.66%) |
Jan 12, 2024 | 12.72 | 12.78 | 12.25 | 12.32 | 793,104 | -0.16(-1.25%) |
Jan 11, 2024 | 12.50 | 12.64 | 12.32 | 12.48 | 839,524 | -0.19(-1.46%) |
Jan 10, 2024 | 12.52 | 12.74 | 12.47 | 12.66 | 1,491,228 | +0.02(+0.15%) |
Jan 09, 2024 | 12.64 | 12.69 | 12.52 | 12.64 | 1,060,183 | -0.31(-2.41%) |
Jan 08, 2024 | 12.71 | 12.99 | 12.57 | 12.96 | 972,921 | +0.22(+1.76%) |
Jan 05, 2024 | 12.60 | 13.09 | 12.51 | 12.73 | 1,214,655 | +0.06(+0.46%) |
Jan 04, 2024 | 12.56 | 12.84 | 12.47 | 12.67 | 1,984,930 | +0.21(+1.72%) |
Jan 03, 2024 | 13.20 | 13.20 | 12.42 | 12.46 | 2,513,740 | -1.03(-7.60%) |
Jan 02, 2024 | 13.61 | 13.89 | 13.44 | 13.48 | 1,246,662 | -0.34(-2.47%) |
Dec 29, 2023 | 14.06 | 14.09 | 13.81 | 13.83 | 777,741 | -0.33(-2.34%) |
Dec 28, 2023 | 14.11 | 14.19 | 14.00 | 14.16 | 508,760 | -0.02(-0.14%) |
Dec 27, 2023 | 14.25 | 14.27 | 14.08 | 14.18 | 482,975 | -0.04(-0.28%) |
Dec 26, 2023 | 14.18 | 14.27 | 14.01 | 14.22 | 582,087 | +0.26(+1.89%) |
Dec 22, 2023 | 13.80 | 14.13 | 13.71 | 13.95 | 968,544 | +0.26(+1.93%) |
Dec 21, 2023 | 13.65 | 13.79 | 13.46 | 13.69 | 994,301 | +0.23(+1.74%) |
Dec 20, 2023 | 13.76 | 14.03 | 13.42 | 13.46 | 1,098,137 | -0.40(-2.89%) |
Dec 19, 2023 | 13.87 | 14.13 | 13.78 | 13.86 | 1,251,075 | +0.10(+0.71%) |
Dec 18, 2023 | 14.08 | 14.44 | 13.73 | 13.76 | 1,667,394 | +0.49(+3.68%) |
Dec 15, 2023 | 13.55 | 13.62 | 13.18 | 13.27 | 1,742,327 | -0.24(-1.81%) |
Dec 14, 2023 | 13.23 | 13.65 | 13.08 | 13.51 | 1,357,541 | +0.77(+6.05%) |
Dec 13, 2023 | 12.17 | 12.77 | 11.97 | 12.74 | 1,259,484 | +0.54(+4.40%) |
Dec 12, 2023 | 12.76 | 12.76 | 12.19 | 12.21 | 689,775 | -0.53(-4.14%) |
Dec 11, 2023 | 12.62 | 12.84 | 12.50 | 12.73 | 835,043 | +0.03(+0.23%) |
Dec 08, 2023 | 12.50 | 12.88 | 12.43 | 12.70 | 851,144 | +0.22(+1.80%) |
Dec 07, 2023 | 12.39 | 12.50 | 12.28 | 12.48 | 899,757 | +0.15(+1.19%) |
Dec 06, 2023 | 12.74 | 12.82 | 12.28 | 12.33 | 1,026,467 | -0.30(-2.40%) |
Dec 05, 2023 | 12.94 | 13.04 | 12.54 | 12.64 | 861,146 | -0.47(-3.58%) |
Dec 04, 2023 | 12.89 | 13.18 | 12.89 | 13.10 | 1,127,249 | +0.06(+0.45%) |
Dec 01, 2023 | 12.46 | 13.08 | 12.38 | 13.05 | 874,518 | +0.60(+4.78%) |
Nov 30, 2023 | 12.48 | 12.57 | 12.30 | 12.45 | 1,121,361 | -0.02(-0.16%) |
Nov 29, 2023 | 12.35 | 12.65 | 12.23 | 12.47 | 1,069,323 | +0.31(+2.57%) |
Nov 28, 2023 | 12.11 | 12.24 | 11.93 | 12.16 | 871,712 | +0.07(+0.57%) |
Nov 27, 2023 | 12.29 | 12.29 | 12.01 | 12.09 | 771,484 | -0.36(-2.90%) |
Nov 24, 2023 | 12.30 | 12.56 | 12.28 | 12.45 | 354,808 | +0.15(+1.19%) |
Nov 22, 2023 | 12.29 | 12.35 | 12.11 | 12.30 | 646,282 | +0.05(+0.40%) |
Nov 21, 2023 | 12.34 | 12.37 | 12.21 | 12.25 | 1,124,065 | -0.15(-1.18%) |
Nov 20, 2023 | 12.33 | 12.50 | 12.15 | 12.40 | 603,041 | +0.02(+0.16%) |
Nov 17, 2023 | 12.37 | 12.40 | 12.20 | 12.38 | 849,996 | +0.24(+2.01%) |
Nov 16, 2023 | 12.43 | 12.45 | 11.98 | 12.14 | 762,191 | -0.38(-3.04%) |
Nov 15, 2023 | 12.37 | 12.81 | 12.37 | 12.52 | 1,144,680 | +0.19(+1.50%) |
Nov 14, 2023 | 11.90 | 12.54 | 11.90 | 12.33 | 1,304,310 | +0.88(+7.67%) |
Nov 13, 2023 | 10.83 | 11.52 | 10.78 | 11.45 | 1,908,954 | +0.57(+5.20%) |
Nov 10, 2023 | 10.67 | 10.98 | 10.52 | 10.89 | 1,822,045 | +0.29(+2.72%) |
Nov 09, 2023 | 10.85 | 10.90 | 10.45 | 10.60 | 1,343,013 | -0.04(-0.36%) |
Nov 08, 2023 | 10.73 | 10.73 | 10.39 | 10.64 | 910,163 | -0.05(-0.45%) |
Nov 07, 2023 | 10.83 | 10.94 | 10.63 | 10.69 | 904,073 | -0.36(-3.23%) |
Nov 06, 2023 | 11.28 | 11.28 | 11.00 | 11.04 | 884,302 | -0.22(-1.97%) |
Nov 03, 2023 | 10.85 | 11.46 | 10.77 | 11.27 | 1,593,916 | +0.72(+6.87%) |
Nov 02, 2023 | 10.31 | 10.58 | 10.29 | 10.54 | 800,498 | +0.43(+4.30%) |
Nov 01, 2023 | 10.24 | 10.26 | 9.890 | 10.11 | 1,188,038 | -0.21(-2.06%) |
Oct 31, 2023 | 10.35 | 10.47 | 10.17 | 10.32 | 1,631,207 | +0.02(+0.19%) |
Oct 30, 2023 | 10.08 | 10.45 | 9.962 | 10.30 | 1,661,692 | +0.46(+4.71%) |
Oct 27, 2023 | 10.07 | 10.32 | 9.731 | 9.837 | 2,928,791 | -0.70(-6.60%) |
Oct 26, 2023 | 10.06 | 11.24 | 9.895 | 10.53 | 3,970,450 | +0.46(+4.60%) |
Oct 25, 2023 | 10.16 | 10.33 | 10.01 | 10.07 | 1,288,826 | -0.18(-1.79%) |
Oct 24, 2023 | 10.42 | 10.58 | 10.24 | 10.25 | 1,249,740 | +0.00(+0.00%) |
Oct 23, 2023 | 10.46 | 10.53 | 10.24 | 10.25 | 768,750 | -0.37(-3.46%) |
Oct 20, 2023 | 10.58 | 10.81 | 10.53 | 10.62 | 997,498 | +0.04(+0.37%) |
Oct 19, 2023 | 10.86 | 11.01 | 10.55 | 10.58 | 1,359,195 | -0.32(-2.92%) |
Oct 18, 2023 | 11.12 | 11.17 | 10.83 | 10.90 | 818,626 | -0.42(-3.67%) |
Oct 17, 2023 | 10.97 | 11.51 | 10.97 | 11.31 | 1,418,859 | +0.14(+1.30%) |
Oct 16, 2023 | 11.11 | 11.34 | 10.97 | 11.17 | 1,001,245 | +0.23(+2.12%) |
Oct 13, 2023 | 11.23 | 11.24 | 10.90 | 10.94 | 708,205 | -0.21(-1.91%) |
Oct 12, 2023 | 11.67 | 11.67 | 11.01 | 11.15 | 703,859 | -0.42(-3.67%) |
Oct 11, 2023 | 11.60 | 11.80 | 11.47 | 11.57 | 627,063 | -0.01(-0.08%) |
Oct 10, 2023 | 11.31 | 11.66 | 11.30 | 11.58 | 877,247 | +0.38(+3.36%) |
Oct 09, 2023 | 10.94 | 11.33 | 10.84 | 11.21 | 852,522 | +0.16(+1.49%) |
Oct 06, 2023 | 11.02 | 11.22 | 10.82 | 11.04 | 1,360,839 | -0.06(-0.52%) |
Oct 05, 2023 | 11.51 | 11.75 | 11.07 | 11.10 | 2,005,185 | -0.45(-3.93%) |
Oct 04, 2023 | 12.24 | 12.25 | 11.35 | 11.55 | 1,610,405 | -0.63(-5.15%) |
Oct 03, 2023 | 12.13 | 12.40 | 12.11 | 12.18 | 914,684 | -0.15(-1.25%) |