Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.53 | 14.96 | 14.46 | 14.59 | 14,597,848 | +0.32(+2.24%) |
Dec 28, 2023 | 14.00 | 14.81 | 14.00 | 14.27 | 20,379,860 | +0.62(+4.54%) |
Dec 27, 2023 | 13.92 | 14.03 | 13.56 | 13.65 | 9,998,359 | -0.38(-2.71%) |
Dec 26, 2023 | 14.08 | 14.40 | 14.00 | 14.03 | 9,192,095 | +0.22(+1.59%) |
Dec 22, 2023 | 13.69 | 14.07 | 13.64 | 13.81 | 8,005,094 | -0.36(-2.54%) |
Dec 21, 2023 | 14.05 | 14.30 | 13.93 | 14.17 | 6,820,379 | +0.19(+1.36%) |
Dec 20, 2023 | 14.37 | 14.55 | 13.97 | 13.98 | 12,741,969 | -0.81(-5.48%) |
Dec 19, 2023 | 14.67 | 14.90 | 14.60 | 14.79 | 10,643,071 | +0.47(+3.28%) |
Dec 18, 2023 | 14.42 | 14.56 | 14.16 | 14.32 | 13,461,884 | -0.15(-1.04%) |
Dec 15, 2023 | 14.78 | 14.93 | 14.30 | 14.47 | 25,629,972 | -1.18(-7.54%) |
Dec 14, 2023 | 15.13 | 16.29 | 15.07 | 15.65 | 11,493,470 | +0.27(+1.76%) |
Dec 13, 2023 | 14.98 | 15.39 | 14.62 | 15.38 | 9,665,924 | -0.15(-0.97%) |
Dec 12, 2023 | 15.73 | 15.84 | 15.25 | 15.53 | 6,999,602 | -0.36(-2.27%) |
Dec 11, 2023 | 15.52 | 15.98 | 15.40 | 15.89 | 8,798,316 | +0.74(+4.88%) |
Dec 08, 2023 | 15.48 | 15.58 | 14.93 | 15.15 | 14,219,373 | -0.85(-5.31%) |
Dec 07, 2023 | 16.38 | 16.52 | 15.96 | 16.00 | 7,117,130 | -0.70(-4.19%) |
Dec 06, 2023 | 16.57 | 16.98 | 16.45 | 16.70 | 9,320,462 | +0.51(+3.15%) |
Dec 05, 2023 | 16.12 | 16.48 | 15.94 | 16.19 | 8,479,022 | +0.17(+1.06%) |
Dec 04, 2023 | 15.67 | 16.20 | 15.48 | 16.02 | 10,672,326 | +0.28(+1.78%) |
Dec 01, 2023 | 16.21 | 16.21 | 15.57 | 15.74 | 12,725,635 | -0.87(-5.24%) |
Nov 30, 2023 | 17.11 | 17.17 | 16.49 | 16.61 | 8,254,415 | -0.55(-3.21%) |
Nov 29, 2023 | 17.49 | 17.84 | 17.11 | 17.16 | 8,572,942 | -0.72(-4.03%) |
Nov 28, 2023 | 17.80 | 18.00 | 17.51 | 17.88 | 5,973,608 | +0.17(+0.96%) |
Nov 27, 2023 | 18.19 | 18.25 | 17.71 | 17.71 | 6,498,887 | -0.77(-4.17%) |
Nov 24, 2023 | 18.30 | 18.74 | 17.88 | 18.48 | 11,047,303 | +1.06(+6.08%) |
Nov 22, 2023 | 17.55 | 17.69 | 17.24 | 17.42 | 5,008,709 | +0.02(+0.11%) |
Nov 21, 2023 | 18.03 | 18.20 | 17.36 | 17.40 | 9,430,353 | -0.83(-4.55%) |
Nov 20, 2023 | 17.52 | 18.49 | 17.52 | 18.23 | 15,704,277 | +1.44(+8.58%) |
Nov 17, 2023 | 16.75 | 17.04 | 16.57 | 16.79 | 10,460,102 | +0.56(+3.45%) |
Nov 16, 2023 | 16.79 | 16.89 | 16.04 | 16.23 | 10,566,910 | -1.16(-6.67%) |
Nov 15, 2023 | 16.62 | 17.73 | 16.11 | 17.39 | 15,749,061 | +0.39(+2.29%) |
Nov 14, 2023 | 16.54 | 17.08 | 16.18 | 17.00 | 14,062,552 | +1.34(+8.56%) |
Nov 13, 2023 | 15.50 | 15.88 | 15.46 | 15.66 | 6,580,687 | +0.40(+2.62%) |
Nov 10, 2023 | 15.74 | 15.77 | 15.14 | 15.26 | 9,622,714 | -0.63(-3.96%) |
Nov 09, 2023 | 16.36 | 16.48 | 15.81 | 15.89 | 8,550,259 | -0.21(-1.30%) |
Nov 08, 2023 | 16.25 | 16.38 | 15.95 | 16.10 | 10,309,961 | -1.03(-6.01%) |
Nov 07, 2023 | 16.98 | 17.17 | 16.57 | 17.13 | 10,658,001 | -0.30(-1.72%) |
Nov 06, 2023 | 17.80 | 17.91 | 17.14 | 17.43 | 9,509,564 | +0.29(+1.69%) |
Nov 03, 2023 | 16.75 | 17.45 | 16.41 | 17.14 | 11,052,408 | +0.60(+3.63%) |
Nov 02, 2023 | 16.15 | 16.96 | 15.94 | 16.54 | 14,151,795 | +1.04(+6.71%) |
Nov 01, 2023 | 14.80 | 15.61 | 14.61 | 15.50 | 13,487,360 | +1.02(+7.04%) |
Oct 31, 2023 | 14.67 | 14.78 | 14.23 | 14.48 | 8,865,271 | -0.43(-2.88%) |
Oct 30, 2023 | 15.16 | 15.28 | 14.70 | 14.91 | 6,473,061 | +0.21(+1.43%) |
Oct 27, 2023 | 15.20 | 15.48 | 14.55 | 14.70 | 9,023,686 | +0.12(+0.82%) |
Oct 26, 2023 | 14.52 | 14.85 | 14.34 | 14.58 | 8,756,489 | +0.47(+3.33%) |
Oct 25, 2023 | 14.82 | 14.93 | 14.08 | 14.11 | 10,638,969 | -1.23(-8.02%) |
Oct 24, 2023 | 14.36 | 15.39 | 14.35 | 15.34 | 13,184,054 | +1.43(+10.28%) |
Oct 23, 2023 | 13.34 | 14.08 | 13.22 | 13.91 | 9,096,401 | +0.49(+3.65%) |
Oct 20, 2023 | 13.45 | 13.85 | 13.37 | 13.42 | 9,717,342 | -0.21(-1.54%) |
Oct 19, 2023 | 13.37 | 13.85 | 13.37 | 13.63 | 10,113,147 | -0.17(-1.23%) |
Oct 18, 2023 | 14.98 | 15.01 | 13.47 | 13.80 | 23,394,256 | -1.58(-10.27%) |
Oct 17, 2023 | 15.16 | 15.66 | 15.10 | 15.38 | 7,503,418 | +0.03(+0.20%) |
Oct 16, 2023 | 15.73 | 15.84 | 14.98 | 15.35 | 11,989,718 | -0.79(-4.89%) |
Oct 13, 2023 | 16.28 | 16.62 | 15.93 | 16.14 | 7,650,007 | -0.16(-0.98%) |
Oct 12, 2023 | 17.11 | 17.16 | 15.90 | 16.30 | 11,087,937 | -0.71(-4.17%) |
Oct 11, 2023 | 17.20 | 17.68 | 17.01 | 17.01 | 11,777,615 | +0.07(+0.41%) |
Oct 10, 2023 | 16.52 | 17.00 | 16.35 | 16.94 | 8,512,907 | +0.65(+3.99%) |
Oct 09, 2023 | 17.23 | 17.26 | 15.88 | 16.29 | 25,443,748 | -1.87(-10.30%) |
Oct 06, 2023 | 17.70 | 18.23 | 17.35 | 18.16 | 8,498,837 | +0.21(+1.17%) |
Oct 05, 2023 | 17.91 | 18.02 | 17.56 | 17.95 | 7,157,707 | -0.02(-0.11%) |
Oct 04, 2023 | 17.29 | 18.01 | 17.28 | 17.97 | 8,501,869 | +0.53(+3.04%) |
Oct 03, 2023 | 17.59 | 17.77 | 17.24 | 17.44 | 9,375,575 | -0.69(-3.81%) |
Oct 02, 2023 | 18.30 | 18.51 | 17.91 | 18.13 | 8,816,848 | -0.23(-1.25%) |
Sep 29, 2023 | 18.02 | 18.46 | 17.81 | 18.36 | 11,964,688 | +1.14(+6.62%) |
Sep 28, 2023 | 16.49 | 17.42 | 16.47 | 17.22 | 11,383,337 | +0.53(+3.18%) |
Sep 27, 2023 | 16.36 | 16.69 | 16.09 | 16.69 | 8,121,523 | +0.47(+2.90%) |
Sep 26, 2023 | 16.32 | 16.81 | 16.15 | 16.22 | 6,952,086 | -0.47(-2.82%) |
Sep 25, 2023 | 16.53 | 16.79 | 16.50 | 16.69 | 16,997,656 | +0.25(+1.52%) |
Sep 22, 2023 | 16.99 | 16.99 | 16.38 | 16.44 | 13,553,544 | +0.55(+3.46%) |
Sep 21, 2023 | 15.64 | 16.18 | 15.39 | 15.89 | 14,626,947 | -0.46(-2.81%) |
Sep 20, 2023 | 17.41 | 17.86 | 16.25 | 16.35 | 16,912,792 | -1.14(-6.52%) |
Sep 19, 2023 | 18.39 | 18.67 | 17.06 | 17.49 | 14,763,661 | -0.97(-5.25%) |
Sep 18, 2023 | 18.01 | 18.57 | 18.01 | 18.46 | 6,034,360 | +0.16(+0.87%) |
Sep 15, 2023 | 18.52 | 18.70 | 18.01 | 18.30 | 6,622,155 | -0.05(-0.27%) |
Sep 14, 2023 | 18.08 | 18.51 | 18.07 | 18.35 | 5,944,452 | +0.28(+1.55%) |
Sep 13, 2023 | 18.04 | 18.38 | 17.95 | 18.07 | 8,751,047 | -0.58(-3.11%) |
Sep 12, 2023 | 18.26 | 19.04 | 18.26 | 18.65 | 8,826,455 | +0.17(+0.92%) |
Sep 11, 2023 | 18.22 | 18.63 | 17.96 | 18.48 | 10,775,119 | +1.13(+6.51%) |
Sep 08, 2023 | 17.50 | 17.70 | 17.20 | 17.35 | 6,799,328 | -0.11(-0.63%) |
Sep 07, 2023 | 18.20 | 18.20 | 17.31 | 17.46 | 13,187,287 | -1.49(-7.86%) |
Sep 06, 2023 | 18.90 | 19.25 | 18.52 | 18.95 | 11,006,738 | +0.20(+1.07%) |
Sep 05, 2023 | 18.68 | 19.85 | 18.63 | 18.75 | 17,352,112 | +0.04(+0.21%) |
Sep 01, 2023 | 18.35 | 19.96 | 18.12 | 18.71 | 32,432,680 | +0.92(+5.17%) |
Aug 31, 2023 | 18.66 | 18.81 | 17.75 | 17.79 | 15,844,895 | -1.09(-5.77%) |
Aug 30, 2023 | 18.59 | 18.98 | 18.23 | 18.88 | 13,216,858 | -0.26(-1.36%) |
Aug 29, 2023 | 18.30 | 19.22 | 17.47 | 19.14 | 23,504,560 | +0.68(+3.68%) |
Aug 28, 2023 | 18.44 | 18.70 | 17.56 | 18.46 | 24,983,678 | +0.93(+5.31%) |
Aug 25, 2023 | 16.65 | 17.58 | 16.40 | 17.53 | 19,450,992 | +1.33(+8.21%) |
Aug 24, 2023 | 16.56 | 16.93 | 16.02 | 16.20 | 12,060,895 | +0.14(+0.87%) |
Aug 23, 2023 | 15.60 | 16.26 | 15.56 | 16.06 | 8,784,779 | +0.12(+0.75%) |
Aug 22, 2023 | 16.76 | 16.89 | 15.46 | 15.94 | 16,615,064 | -0.49(-2.98%) |
Aug 21, 2023 | 15.87 | 17.00 | 15.62 | 16.43 | 25,970,976 | +1.45(+9.68%) |
Aug 18, 2023 | 14.55 | 15.09 | 14.21 | 14.98 | 23,537,528 | -0.67(-4.28%) |
Aug 17, 2023 | 16.49 | 16.64 | 15.58 | 15.65 | 19,341,284 | +0.07(+0.45%) |
Aug 16, 2023 | 15.42 | 16.14 | 15.33 | 15.58 | 11,796,274 | -0.53(-3.29%) |
Aug 15, 2023 | 16.45 | 16.59 | 15.55 | 16.11 | 14,535,871 | -0.13(-0.80%) |
Aug 14, 2023 | 15.72 | 16.40 | 15.65 | 16.24 | 13,294,695 | -0.04(-0.25%) |
Aug 11, 2023 | 16.17 | 16.36 | 15.89 | 16.28 | 14,071,159 | -0.50(-2.98%) |
Aug 10, 2023 | 17.29 | 17.64 | 16.65 | 16.78 | 14,380,772 | -0.16(-0.94%) |
Aug 09, 2023 | 17.51 | 17.64 | 16.51 | 16.94 | 17,456,548 | -0.79(-4.46%) |
Aug 08, 2023 | 17.92 | 18.30 | 17.66 | 17.73 | 17,305,440 | -0.97(-5.19%) |
Aug 07, 2023 | 19.03 | 19.09 | 18.04 | 18.70 | 13,996,981 | +0.38(+2.07%) |
Aug 04, 2023 | 19.08 | 19.19 | 18.02 | 18.32 | 23,893,280 | -1.22(-6.24%) |
Aug 03, 2023 | 19.28 | 19.95 | 19.11 | 19.54 | 23,594,412 | +0.71(+3.77%) |
Aug 02, 2023 | 18.50 | 19.28 | 18.42 | 18.83 | 33,361,660 | -1.22(-6.08%) |
Aug 01, 2023 | 19.86 | 20.69 | 19.74 | 20.05 | 28,868,194 | -0.87(-4.16%) |
Jul 31, 2023 | 20.65 | 21.46 | 19.90 | 20.92 | 57,349,944 | -2.47(-10.56%) |
Jul 28, 2023 | 21.52 | 23.62 | 21.45 | 23.39 | 59,549,840 | +3.17(+15.68%) |
Jul 27, 2023 | 20.75 | 21.04 | 19.52 | 20.22 | 51,675,468 | +0.76(+3.91%) |
Jul 26, 2023 | 17.64 | 21.83 | 17.55 | 19.46 | 138,689,904 | +4.10(+26.69%) |
Jul 25, 2023 | 16.46 | 16.88 | 15.36 | 15.36 | 21,735,616 | -0.65(-4.06%) |
Jul 24, 2023 | 14.93 | 16.38 | 14.78 | 16.01 | 25,113,820 | +1.45(+9.96%) |
Jul 21, 2023 | 14.95 | 15.14 | 14.44 | 14.56 | 11,281,069 | -0.48(-3.19%) |
Jul 20, 2023 | 14.64 | 15.08 | 14.48 | 15.04 | 9,563,963 | +0.06(+0.40%) |
Jul 19, 2023 | 14.67 | 15.53 | 14.67 | 14.98 | 17,953,180 | +0.65(+4.54%) |
Jul 18, 2023 | 14.55 | 14.66 | 13.99 | 14.33 | 12,388,751 | +0.26(+1.85%) |
Jul 17, 2023 | 13.62 | 14.16 | 13.57 | 14.07 | 8,533,759 | +0.05(+0.36%) |
Jul 14, 2023 | 14.23 | 14.43 | 13.83 | 14.02 | 13,288,572 | -0.02(-0.14%) |
Jul 13, 2023 | 15.02 | 15.06 | 13.92 | 14.04 | 23,883,132 | -1.11(-7.33%) |
Jul 12, 2023 | 15.49 | 15.55 | 14.83 | 15.15 | 19,260,754 | +0.18(+1.20%) |
Jul 11, 2023 | 14.89 | 15.18 | 14.53 | 14.97 | 20,173,186 | +0.82(+5.80%) |
Jul 10, 2023 | 13.84 | 14.31 | 13.58 | 14.15 | 12,840,546 | -0.01(-0.07%) |
Jul 07, 2023 | 14.00 | 14.50 | 13.83 | 14.16 | 13,390,662 | +0.02(+0.14%) |
Jul 06, 2023 | 14.62 | 14.69 | 14.12 | 14.14 | 16,977,722 | -0.66(-4.46%) |
Jul 05, 2023 | 13.89 | 15.24 | 13.76 | 14.80 | 32,697,672 | +0.82(+5.87%) |
Jul 03, 2023 | 14.38 | 14.86 | 13.56 | 13.98 | 35,028,072 | +0.56(+4.17%) |
Jun 30, 2023 | 12.74 | 13.53 | 12.49 | 13.42 | 42,386,504 | +1.59(+13.44%) |
Jun 29, 2023 | 11.75 | 11.99 | 11.40 | 11.83 | 15,875,145 | +0.05(+0.42%) |
Jun 28, 2023 | 11.41 | 11.93 | 11.18 | 11.78 | 18,977,188 | +0.80(+7.29%) |
Jun 27, 2023 | 10.32 | 11.00 | 10.29 | 10.98 | 11,987,240 | +0.82(+8.07%) |
Jun 26, 2023 | 10.27 | 10.48 | 10.09 | 10.16 | 8,359,836 | +0.26(+2.63%) |
Jun 23, 2023 | 9.950 | 10.08 | 9.640 | 9.900 | 12,332,327 | -0.66(-6.25%) |
Jun 22, 2023 | 10.56 | 10.56 | 10.27 | 10.56 | 6,638,632 | -0.07(-0.66%) |
Jun 21, 2023 | 11.06 | 11.33 | 10.55 | 10.63 | 9,897,893 | -0.25(-2.30%) |
Jun 20, 2023 | 10.78 | 10.91 | 10.60 | 10.88 | 13,542,895 | -0.50(-4.39%) |
Jun 16, 2023 | 11.78 | 11.87 | 11.15 | 11.38 | 17,490,850 | -0.21(-1.81%) |
Jun 15, 2023 | 11.05 | 11.95 | 11.04 | 11.59 | 26,687,848 | +1.04(+9.86%) |
May 08, 2023 | 10.62 | 10.81 | 10.39 | 10.55 | 7,744,816 | +0.15(+1.44%) |
May 05, 2023 | 10.24 | 10.61 | 10.21 | 10.40 | 9,058,532 | +0.25(+2.46%) |
May 04, 2023 | 9.860 | 10.31 | 9.690 | 10.15 | 14,560,331 | +0.48(+4.96%) |
May 03, 2023 | 9.580 | 9.880 | 9.560 | 9.670 | 6,748,883 | -0.08(-0.82%) |
May 02, 2023 | 9.730 | 9.895 | 9.570 | 9.750 | 7,741,636 | -0.15(-1.52%) |
May 01, 2023 | 9.390 | 9.940 | 9.275 | 9.900 | 10,697,403 | +0.40(+4.21%) |
Apr 28, 2023 | 9.550 | 9.640 | 9.400 | 9.500 | 5,881,958 | -0.23(-2.36%) |
Apr 27, 2023 | 9.300 | 9.750 | 9.270 | 9.730 | 8,209,419 | +0.55(+5.99%) |
Apr 26, 2023 | 9.300 | 9.530 | 8.985 | 9.180 | 11,958,298 | +0.34(+3.85%) |
Apr 25, 2023 | 9.140 | 9.250 | 8.630 | 8.840 | 16,135,547 | -0.45(-4.84%) |
Apr 24, 2023 | 9.250 | 9.360 | 9.181 | 9.290 | 8,069,801 | +0.04(+0.43%) |
Apr 21, 2023 | 9.300 | 9.335 | 9.020 | 9.250 | 9,199,779 | -0.08(-0.86%) |
Apr 20, 2023 | 9.610 | 9.620 | 9.140 | 9.330 | 14,648,977 | -0.54(-5.47%) |
Apr 19, 2023 | 10.48 | 10.50 | 9.810 | 9.870 | 22,362,668 | -1.41(-12.50%) |
Apr 18, 2023 | 11.14 | 11.55 | 11.12 | 11.28 | 11,223,012 | -0.15(-1.31%) |
Apr 17, 2023 | 11.04 | 11.43 | 10.93 | 11.43 | 18,564,672 | +1.51(+15.22%) |
Apr 14, 2023 | 9.840 | 10.20 | 9.750 | 9.920 | 6,293,738 | -0.06(-0.60%) |
Apr 13, 2023 | 10.10 | 10.18 | 9.771 | 9.980 | 7,147,372 | +0.07(+0.71%) |
Apr 12, 2023 | 10.42 | 10.47 | 9.900 | 9.910 | 8,719,316 | -0.58(-5.53%) |
Apr 11, 2023 | 10.48 | 10.77 | 10.41 | 10.49 | 10,329,871 | +0.21(+2.04%) |
Apr 10, 2023 | 10.04 | 10.31 | 9.990 | 10.28 | 4,969,366 | +0.02(+0.19%) |
Apr 06, 2023 | 10.30 | 10.38 | 10.11 | 10.26 | 5,016,421 | +0.22(+2.19%) |
Apr 05, 2023 | 10.09 | 10.16 | 9.820 | 10.04 | 7,649,624 | -0.16(-1.57%) |
Apr 04, 2023 | 10.56 | 10.72 | 10.02 | 10.20 | 10,585,265 | -0.80(-7.27%) |
Apr 03, 2023 | 11.45 | 11.55 | 10.77 | 11.00 | 11,717,901 | -0.11(-0.99%) |
Mar 31, 2023 | 11.24 | 11.52 | 11.08 | 11.11 | 10,706,960 | -0.28(-2.46%) |
Mar 30, 2023 | 11.42 | 11.68 | 11.26 | 11.39 | 14,927,138 | +0.20(+1.79%) |
Mar 29, 2023 | 10.57 | 11.50 | 10.54 | 11.19 | 27,382,116 | +0.94(+9.17%) |
Mar 28, 2023 | 10.22 | 10.32 | 10.04 | 10.25 | 14,586,813 | +0.54(+5.56%) |
Mar 27, 2023 | 9.660 | 9.870 | 9.500 | 9.710 | 7,209,005 | +0.09(+0.94%) |
Mar 24, 2023 | 9.670 | 9.790 | 9.470 | 9.620 | 8,079,618 | -0.29(-2.93%) |
Mar 23, 2023 | 10.06 | 10.40 | 9.720 | 9.910 | 15,962,878 | +0.21(+2.16%) |
Mar 22, 2023 | 10.06 | 10.10 | 9.630 | 9.700 | 11,256,408 | -0.21(-2.12%) |
Mar 21, 2023 | 9.480 | 10.21 | 9.480 | 9.910 | 22,977,068 | +0.76(+8.31%) |
Mar 20, 2023 | 8.360 | 9.370 | 8.340 | 9.150 | 23,752,780 | +0.31(+3.51%) |
Mar 17, 2023 | 8.500 | 9.490 | 8.490 | 8.840 | 29,083,624 | +0.51(+6.12%) |
Mar 16, 2023 | 8.000 | 8.435 | 7.961 | 8.330 | 13,226,408 | +0.23(+2.84%) |
Mar 15, 2023 | 7.690 | 8.250 | 7.662 | 8.100 | 13,585,831 | +0.18(+2.27%) |
Mar 14, 2023 | 8.020 | 8.170 | 7.860 | 7.920 | 13,103,803 | -0.35(-4.23%) |
Mar 13, 2023 | 8.060 | 8.330 | 7.850 | 8.270 | 12,557,290 | +0.09(+1.10%) |
Mar 10, 2023 | 8.220 | 8.380 | 8.030 | 8.180 | 10,534,027 | -0.11(-1.33%) |
Mar 09, 2023 | 8.330 | 8.450 | 8.110 | 8.290 | 15,785,108 | -0.15(-1.78%) |
Mar 08, 2023 | 8.490 | 8.580 | 8.270 | 8.440 | 9,778,651 | -0.19(-2.20%) |
Mar 07, 2023 | 9.040 | 9.050 | 8.540 | 8.630 | 18,853,924 | -0.74(-7.90%) |
Mar 06, 2023 | 9.610 | 9.630 | 9.280 | 9.370 | 10,125,828 | -0.25(-2.60%) |
Mar 03, 2023 | 9.370 | 9.710 | 9.255 | 9.620 | 9,091,025 | +0.29(+3.11%) |
Mar 02, 2023 | 8.950 | 9.385 | 8.775 | 9.330 | 12,873,627 | +0.47(+5.30%) |
Mar 01, 2023 | 9.210 | 9.250 | 8.670 | 8.860 | 12,846,243 | -0.06(-0.67%) |
Feb 28, 2023 | 8.750 | 9.180 | 8.720 | 8.920 | 14,540,629 | +0.32(+3.72%) |
Feb 27, 2023 | 8.835 | 8.910 | 8.440 | 8.600 | 13,137,830 | +0.20(+2.38%) |
Feb 24, 2023 | 8.740 | 8.750 | 8.220 | 8.400 | 17,792,716 | -0.65(-7.18%) |
Feb 23, 2023 | 9.210 | 9.235 | 8.734 | 9.050 | 11,576,977 | -0.16(-1.74%) |
Feb 22, 2023 | 9.230 | 9.305 | 9.030 | 9.210 | 6,439,647 | -0.01(-0.11%) |
Feb 21, 2023 | 9.430 | 9.640 | 9.190 | 9.220 | 8,522,966 | -0.31(-3.25%) |
Feb 17, 2023 | 9.450 | 9.705 | 9.340 | 9.530 | 9,025,830 | -0.17(-1.75%) |
Feb 16, 2023 | 9.410 | 9.850 | 9.380 | 9.700 | 13,585,204 | +0.27(+2.86%) |
Feb 15, 2023 | 9.090 | 9.450 | 9.080 | 9.430 | 11,225,625 | -0.01(-0.11%) |
Feb 14, 2023 | 9.320 | 9.510 | 9.060 | 9.440 | 9,774,767 | -0.02(-0.21%) |
Feb 13, 2023 | 9.660 | 9.748 | 9.340 | 9.460 | 9,900,631 | +0.17(+1.83%) |
Feb 10, 2023 | 9.390 | 9.550 | 9.105 | 9.290 | 12,434,853 | -0.46(-4.72%) |
Feb 09, 2023 | 10.27 | 10.40 | 9.560 | 9.750 | 17,571,868 | -0.09(-0.91%) |
Feb 08, 2023 | 10.09 | 10.18 | 9.750 | 9.840 | 13,707,449 | -0.50(-4.84%) |
Feb 07, 2023 | 10.44 | 10.48 | 10.03 | 10.34 | 9,617,474 | -0.11(-1.05%) |
Feb 06, 2023 | 10.21 | 10.50 | 10.11 | 10.45 | 9,622,510 | -0.05(-0.48%) |
Feb 03, 2023 | 10.77 | 11.26 | 10.42 | 10.50 | 15,558,710 | -0.55(-4.98%) |
Feb 02, 2023 | 11.25 | 11.55 | 10.91 | 11.05 | 20,326,918 | -0.08(-0.72%) |
Feb 01, 2023 | 10.96 | 11.30 | 10.60 | 11.13 | 20,412,926 | +0.49(+4.61%) |
Jan 31, 2023 | 10.20 | 10.82 | 10.08 | 10.64 | 21,721,168 | +0.62(+6.19%) |
Jan 30, 2023 | 10.32 | 10.42 | 9.870 | 10.02 | 18,981,228 | -0.67(-6.27%) |
Jan 27, 2023 | 10.16 | 11.31 | 10.06 | 10.69 | 28,056,304 | +0.45(+4.39%) |
Jan 26, 2023 | 10.45 | 10.46 | 9.970 | 10.24 | 16,706,189 | +0.47(+4.81%) |
Jan 25, 2023 | 9.550 | 9.850 | 9.380 | 9.770 | 10,322,134 | +0.08(+0.83%) |
Jan 24, 2023 | 10.67 | 10.67 | 9.680 | 9.690 | 14,589,055 | -0.41(-4.06%) |
Jan 23, 2023 | 9.620 | 10.67 | 9.600 | 10.10 | 28,285,506 | +0.70(+7.45%) |
Jan 20, 2023 | 9.210 | 9.880 | 9.030 | 9.400 | 20,213,128 | +0.45(+5.03%) |
Jan 19, 2023 | 9.120 | 9.320 | 8.855 | 8.950 | 15,213,898 | -0.16(-1.76%) |
Jan 18, 2023 | 9.450 | 9.610 | 9.060 | 9.110 | 18,271,760 | -0.25(-2.67%) |
Jan 17, 2023 | 9.530 | 9.590 | 9.110 | 9.360 | 24,910,468 | -0.63(-6.31%) |
Jan 13, 2023 | 9.630 | 10.08 | 9.630 | 9.990 | 14,824,450 | -0.12(-1.19%) |
Jan 12, 2023 | 9.860 | 10.17 | 9.550 | 10.11 | 18,975,008 | +0.10(+1.00%) |
Jan 11, 2023 | 9.880 | 10.03 | 9.540 | 10.01 | 22,300,288 | -0.08(-0.79%) |
Jan 10, 2023 | 10.38 | 10.41 | 9.850 | 10.09 | 22,219,286 | +0.18(+1.82%) |
Jan 09, 2023 | 10.29 | 10.48 | 9.900 | 9.910 | 24,644,812 | -0.20(-1.98%) |
Jan 06, 2023 | 10.52 | 10.58 | 9.850 | 10.11 | 41,106,680 | -1.79(-15.04%) |
Jan 05, 2023 | 11.12 | 12.09 | 11.06 | 11.90 | 21,888,228 | +0.34(+2.94%) |
Jan 04, 2023 | 10.57 | 11.96 | 10.31 | 11.56 | 31,308,788 | +1.38(+13.56%) |