Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.69 | 16.59 | 16.55 | 16.61 | 4,708,445 | -0.11(-0.66%) |
Mar 27, 2024 | 16.73 | 16.81 | 16.31 | 16.72 | 4,912,613 | +0.08(+0.48%) |
Mar 26, 2024 | 16.22 | 17.27 | 16.20 | 16.64 | 8,179,726 | +0.81(+5.12%) |
Mar 25, 2024 | 16.16 | 16.47 | 15.81 | 15.83 | 3,966,423 | -0.47(-2.88%) |
Mar 22, 2024 | 16.67 | 16.67 | 16.28 | 16.30 | 4,631,716 | -0.47(-2.80%) |
Mar 21, 2024 | 16.92 | 16.95 | 16.46 | 16.77 | 7,099,832 | -0.01(-0.06%) |
Mar 20, 2024 | 16.29 | 17.00 | 15.82 | 16.78 | 6,880,269 | +0.51(+3.13%) |
Mar 19, 2024 | 15.43 | 16.74 | 15.12 | 16.27 | 20,335,312 | -1.20(-6.87%) |
Mar 18, 2024 | 17.58 | 17.68 | 17.22 | 17.47 | 8,863,005 | +0.17(+0.98%) |
Mar 15, 2024 | 17.20 | 17.43 | 17.08 | 17.30 | 5,191,065 | -0.05(-0.29%) |
Mar 14, 2024 | 17.25 | 17.36 | 16.86 | 17.35 | 3,005,495 | +0.07(+0.41%) |
Mar 13, 2024 | 17.18 | 17.66 | 17.15 | 17.28 | 3,820,132 | +0.02(+0.12%) |
Mar 12, 2024 | 16.96 | 17.47 | 16.86 | 17.26 | 3,026,205 | +0.30(+1.77%) |
Mar 11, 2024 | 16.73 | 16.96 | 16.49 | 16.96 | 3,545,524 | +0.28(+1.68%) |
Mar 08, 2024 | 16.65 | 16.98 | 16.50 | 16.68 | 3,536,779 | +0.08(+0.48%) |
Mar 07, 2024 | 16.42 | 16.70 | 16.25 | 16.60 | 3,683,759 | +0.21(+1.28%) |
Mar 06, 2024 | 16.50 | 16.86 | 16.33 | 16.39 | 4,147,373 | +0.41(+2.57%) |
Mar 05, 2024 | 16.26 | 16.32 | 15.90 | 15.98 | 4,939,034 | -0.44(-2.68%) |
Mar 04, 2024 | 17.09 | 17.21 | 16.35 | 16.42 | 4,924,837 | -0.70(-4.09%) |
Mar 01, 2024 | 17.21 | 17.45 | 16.97 | 17.12 | 5,281,216 | -0.09(-0.52%) |
Feb 29, 2024 | 17.49 | 17.58 | 17.09 | 17.21 | 2,902,817 | -0.05(-0.29%) |
Feb 28, 2024 | 17.10 | 17.44 | 17.02 | 17.26 | 2,354,694 | -0.11(-0.63%) |
Feb 27, 2024 | 17.16 | 17.43 | 16.95 | 17.37 | 2,813,871 | +0.31(+1.82%) |
Feb 26, 2024 | 17.00 | 17.21 | 16.94 | 17.06 | 3,263,598 | +0.23(+1.37%) |
Feb 23, 2024 | 16.48 | 17.04 | 16.43 | 16.83 | 5,140,645 | +0.33(+2.00%) |
Feb 22, 2024 | 16.50 | 16.55 | 16.29 | 16.50 | 2,974,142 | +0.27(+1.66%) |
Feb 21, 2024 | 16.20 | 16.39 | 16.09 | 16.23 | 5,289,604 | -0.34(-2.05%) |
Feb 20, 2024 | 16.39 | 16.62 | 16.26 | 16.57 | 3,533,835 | +0.07(+0.42%) |
Feb 16, 2024 | 17.18 | 17.19 | 16.48 | 16.50 | 5,995,872 | -0.70(-4.07%) |
Feb 15, 2024 | 17.10 | 17.44 | 16.97 | 17.20 | 5,267,227 | -0.32(-1.83%) |
Feb 14, 2024 | 17.30 | 17.62 | 17.20 | 17.52 | 3,655,948 | +0.50(+2.94%) |
Feb 13, 2024 | 16.95 | 17.30 | 16.43 | 17.02 | 6,967,622 | -0.53(-3.02%) |
Feb 12, 2024 | 18.06 | 18.19 | 17.37 | 17.55 | 6,077,151 | -0.56(-3.09%) |
Feb 09, 2024 | 18.61 | 19.46 | 17.87 | 18.11 | 10,934,772 | -0.05(-0.28%) |
Feb 08, 2024 | 18.00 | 18.20 | 17.83 | 18.16 | 4,224,014 | +0.19(+1.06%) |
Feb 07, 2024 | 18.06 | 18.26 | 17.62 | 17.97 | 3,657,870 | +0.05(+0.28%) |
Feb 06, 2024 | 17.56 | 17.93 | 17.32 | 17.92 | 4,506,332 | +0.30(+1.70%) |
Feb 05, 2024 | 18.06 | 18.13 | 17.38 | 17.62 | 3,980,244 | -0.59(-3.24%) |
Feb 02, 2024 | 17.67 | 18.34 | 17.67 | 18.21 | 3,864,651 | +0.33(+1.85%) |
Feb 01, 2024 | 17.10 | 17.94 | 16.95 | 17.88 | 5,383,521 | +0.69(+4.01%) |
Jan 31, 2024 | 17.72 | 17.90 | 17.16 | 17.19 | 5,697,466 | -0.62(-3.48%) |
Jan 30, 2024 | 18.27 | 18.27 | 17.64 | 17.81 | 4,137,199 | -0.51(-2.78%) |
Jan 29, 2024 | 18.12 | 18.60 | 18.09 | 18.32 | 5,136,935 | +0.22(+1.22%) |
Jan 26, 2024 | 17.90 | 18.27 | 17.78 | 18.10 | 4,192,629 | +0.20(+1.12%) |
Jan 25, 2024 | 17.55 | 17.92 | 17.30 | 17.90 | 4,282,884 | +0.53(+3.05%) |
Jan 24, 2024 | 17.47 | 17.74 | 17.27 | 17.37 | 3,833,835 | +0.29(+1.70%) |
Jan 23, 2024 | 17.43 | 17.48 | 17.01 | 17.08 | 4,410,143 | -0.25(-1.44%) |
Jan 22, 2024 | 17.65 | 18.87 | 17.12 | 17.33 | 12,455,056 | +0.30(+1.76%) |
Jan 19, 2024 | 17.43 | 17.45 | 16.54 | 17.03 | 7,071,350 | -0.35(-2.01%) |
Jan 18, 2024 | 17.80 | 18.05 | 17.14 | 17.38 | 4,891,588 | -0.17(-0.97%) |
Jan 17, 2024 | 17.37 | 17.77 | 17.17 | 17.55 | 7,250,407 | -0.13(-0.74%) |
Jan 16, 2024 | 17.02 | 18.00 | 16.98 | 17.68 | 11,359,541 | +0.57(+3.33%) |
Jan 12, 2024 | 17.38 | 17.48 | 16.72 | 17.11 | 3,992,602 | +0.07(+0.41%) |
Jan 11, 2024 | 17.04 | 17.28 | 16.77 | 17.04 | 3,719,387 | +0.02(+0.12%) |
Jan 10, 2024 | 16.63 | 17.07 | 16.14 | 17.02 | 5,639,312 | +0.35(+2.10%) |
Jan 09, 2024 | 17.02 | 17.20 | 16.44 | 16.67 | 5,837,766 | -0.79(-4.52%) |
Jan 08, 2024 | 17.26 | 17.61 | 17.12 | 17.46 | 3,639,118 | +0.36(+2.11%) |
Jan 05, 2024 | 16.67 | 17.24 | 16.62 | 17.10 | 4,801,066 | +0.48(+2.89%) |
Jan 04, 2024 | 16.95 | 16.95 | 16.58 | 16.62 | 3,599,751 | -0.45(-2.64%) |
Jan 03, 2024 | 17.35 | 17.38 | 17.01 | 17.07 | 4,174,258 | -0.60(-3.40%) |
Jan 02, 2024 | 17.76 | 17.98 | 17.42 | 17.67 | 3,898,733 | -0.36(-2.00%) |
Dec 29, 2023 | 18.30 | 18.44 | 18.01 | 18.03 | 2,745,935 | -0.26(-1.42%) |
Dec 28, 2023 | 18.50 | 18.60 | 18.27 | 18.29 | 3,168,672 | -0.24(-1.30%) |
Dec 27, 2023 | 18.20 | 18.61 | 18.05 | 18.53 | 4,334,152 | +0.37(+2.04%) |
Dec 26, 2023 | 18.06 | 18.23 | 17.94 | 18.16 | 2,837,781 | +0.15(+0.83%) |
Dec 22, 2023 | 17.94 | 18.06 | 17.79 | 18.01 | 4,225,576 | +0.17(+0.95%) |
Dec 21, 2023 | 17.70 | 17.91 | 17.52 | 17.84 | 3,520,944 | +0.43(+2.47%) |
Dec 20, 2023 | 17.90 | 18.30 | 17.39 | 17.41 | 5,100,073 | -0.55(-3.06%) |
Dec 19, 2023 | 17.62 | 18.33 | 17.62 | 17.96 | 5,055,476 | +0.46(+2.63%) |
Dec 18, 2023 | 17.46 | 17.74 | 17.12 | 17.50 | 4,591,475 | +0.42(+2.46%) |
Dec 15, 2023 | 17.12 | 17.60 | 16.88 | 17.08 | 5,762,615 | +0.07(+0.41%) |
Dec 14, 2023 | 16.95 | 17.37 | 16.86 | 17.01 | 5,784,494 | +0.43(+2.59%) |
Dec 13, 2023 | 15.97 | 16.58 | 15.76 | 16.58 | 4,858,370 | +0.67(+4.21%) |
Dec 12, 2023 | 15.63 | 16.01 | 15.39 | 15.91 | 4,251,326 | +0.23(+1.47%) |
Dec 11, 2023 | 15.90 | 15.90 | 15.26 | 15.68 | 4,823,196 | -0.16(-1.01%) |
Dec 08, 2023 | 15.95 | 16.17 | 15.74 | 15.84 | 4,099,693 | -0.11(-0.69%) |
Dec 07, 2023 | 16.29 | 16.29 | 15.67 | 15.95 | 5,286,627 | -0.32(-1.97%) |
Dec 06, 2023 | 16.37 | 16.80 | 16.24 | 16.27 | 5,163,675 | +0.06(+0.37%) |
Dec 05, 2023 | 16.40 | 16.64 | 15.99 | 16.21 | 5,259,841 | -0.22(-1.34%) |
Dec 04, 2023 | 16.23 | 16.64 | 15.91 | 16.43 | 6,004,581 | +0.03(+0.18%) |
Dec 01, 2023 | 15.65 | 16.45 | 15.50 | 16.40 | 8,106,481 | +0.80(+5.13%) |
Nov 30, 2023 | 15.23 | 15.64 | 15.11 | 15.60 | 6,844,371 | +0.29(+1.89%) |
Nov 29, 2023 | 15.00 | 15.44 | 14.95 | 15.31 | 6,340,238 | +0.41(+2.75%) |
Nov 28, 2023 | 14.72 | 14.96 | 14.68 | 14.90 | 5,091,530 | +0.19(+1.29%) |
Nov 27, 2023 | 14.50 | 14.79 | 14.34 | 14.71 | 6,043,485 | +0.21(+1.45%) |
Nov 24, 2023 | 14.15 | 14.52 | 14.10 | 14.50 | 2,824,176 | +0.31(+2.18%) |
Nov 22, 2023 | 13.92 | 14.47 | 13.89 | 14.19 | 7,307,320 | +0.47(+3.43%) |
Nov 21, 2023 | 13.75 | 13.95 | 13.66 | 13.72 | 3,610,875 | -0.19(-1.37%) |
Nov 20, 2023 | 14.01 | 14.10 | 13.72 | 13.91 | 4,517,840 | +0.04(+0.29%) |
Nov 17, 2023 | 13.80 | 14.18 | 13.46 | 13.87 | 7,455,280 | +0.19(+1.39%) |
Nov 16, 2023 | 13.74 | 14.22 | 13.49 | 13.68 | 11,751,210 | +0.12(+0.88%) |
Nov 15, 2023 | 13.26 | 14.09 | 13.04 | 13.56 | 17,585,712 | +0.71(+5.53%) |
Nov 14, 2023 | 12.44 | 12.95 | 12.35 | 12.85 | 13,785,312 | +0.75(+6.20%) |
Nov 13, 2023 | 11.15 | 12.16 | 11.09 | 12.10 | 20,065,536 | +1.38(+12.87%) |
Nov 10, 2023 | 10.30 | 10.86 | 10.20 | 10.72 | 13,063,224 | +0.43(+4.18%) |
Nov 09, 2023 | 10.60 | 10.65 | 10.25 | 10.29 | 4,893,975 | -0.08(-0.77%) |
Nov 08, 2023 | 10.57 | 10.61 | 10.27 | 10.37 | 4,634,424 | -0.23(-2.17%) |
Nov 07, 2023 | 10.68 | 10.93 | 10.58 | 10.60 | 3,643,429 | -0.09(-0.84%) |
Nov 06, 2023 | 10.99 | 11.12 | 10.62 | 10.69 | 4,053,976 | -0.25(-2.29%) |
Nov 03, 2023 | 10.59 | 11.16 | 10.59 | 10.94 | 6,023,354 | +0.54(+5.19%) |
Nov 02, 2023 | 10.23 | 10.42 | 9.960 | 10.40 | 6,468,674 | +0.24(+2.36%) |
Nov 01, 2023 | 9.910 | 10.21 | 9.855 | 10.16 | 3,775,608 | +0.25(+2.47%) |
Oct 31, 2023 | 9.680 | 9.960 | 9.680 | 9.915 | 3,676,988 | +0.18(+1.90%) |
Oct 30, 2023 | 9.780 | 9.880 | 9.660 | 9.730 | 3,901,641 | +0.13(+1.35%) |
Oct 27, 2023 | 9.770 | 9.848 | 9.550 | 9.600 | 2,349,394 | -0.11(-1.13%) |
Oct 26, 2023 | 9.850 | 10.04 | 9.660 | 9.710 | 3,194,449 | -0.11(-1.12%) |
Oct 25, 2023 | 9.950 | 9.980 | 9.645 | 9.820 | 3,203,741 | -0.27(-2.68%) |
Oct 24, 2023 | 10.08 | 10.37 | 9.890 | 10.09 | 4,522,517 | +0.08(+0.80%) |
Oct 23, 2023 | 9.840 | 10.20 | 9.710 | 10.01 | 3,339,621 | +0.06(+0.60%) |
Oct 20, 2023 | 10.19 | 10.25 | 9.850 | 9.950 | 2,701,993 | -0.17(-1.68%) |
Oct 19, 2023 | 10.09 | 10.28 | 9.920 | 10.12 | 4,253,355 | +0.03(+0.30%) |
Oct 18, 2023 | 9.890 | 10.24 | 9.820 | 10.09 | 5,428,733 | +0.05(+0.50%) |
Oct 17, 2023 | 9.650 | 10.17 | 9.600 | 10.04 | 4,929,878 | +0.28(+2.87%) |
Oct 16, 2023 | 9.750 | 9.880 | 9.335 | 9.760 | 4,289,635 | +0.05(+0.51%) |
Oct 13, 2023 | 9.710 | 9.880 | 9.615 | 9.710 | 4,447,035 | +0.10(+1.04%) |
Oct 12, 2023 | 10.04 | 10.05 | 9.540 | 9.610 | 4,382,989 | -0.39(-3.90%) |
Oct 11, 2023 | 10.41 | 10.46 | 9.825 | 10.00 | 6,067,291 | -0.40(-3.85%) |
Oct 10, 2023 | 9.970 | 10.56 | 9.910 | 10.40 | 6,132,818 | +0.49(+4.94%) |
Oct 09, 2023 | 9.870 | 10.04 | 9.670 | 9.910 | 4,964,348 | -0.10(-1.00%) |
Oct 06, 2023 | 9.970 | 10.12 | 9.720 | 10.01 | 9,508,451 | -0.07(-0.69%) |
Oct 05, 2023 | 10.34 | 10.47 | 9.948 | 10.08 | 4,670,196 | -0.42(-4.00%) |
Oct 04, 2023 | 10.65 | 10.83 | 10.45 | 10.50 | 5,549,994 | +0.25(+2.44%) |
Oct 03, 2023 | 10.51 | 10.78 | 10.13 | 10.25 | 4,148,109 | -0.43(-4.03%) |
Oct 02, 2023 | 10.62 | 10.73 | 10.53 | 10.68 | 3,110,402 | +0.01(+0.09%) |
Sep 29, 2023 | 10.77 | 11.02 | 10.56 | 10.67 | 3,411,200 | +0.03(+0.28%) |
Sep 28, 2023 | 10.26 | 10.71 | 10.18 | 10.64 | 3,121,921 | +0.40(+3.91%) |
Sep 27, 2023 | 10.38 | 10.54 | 10.09 | 10.24 | 3,426,257 | -0.08(-0.78%) |
Sep 26, 2023 | 10.42 | 10.52 | 10.19 | 10.32 | 4,007,772 | -0.20(-1.90%) |
Sep 25, 2023 | 10.44 | 10.71 | 10.49 | 10.52 | 3,732,564 | -0.12(-1.13%) |
Sep 22, 2023 | 10.51 | 10.67 | 10.37 | 10.64 | 4,280,114 | +0.24(+2.31%) |
Sep 21, 2023 | 10.55 | 10.65 | 10.35 | 10.40 | 3,622,765 | -0.35(-3.26%) |
Sep 20, 2023 | 11.11 | 11.21 | 10.69 | 10.75 | 4,442,271 | -0.21(-1.92%) |
Sep 19, 2023 | 11.33 | 11.36 | 10.87 | 10.96 | 3,917,831 | -0.43(-3.78%) |
Sep 18, 2023 | 11.32 | 11.56 | 11.28 | 11.39 | 2,851,365 | +0.03(+0.26%) |
Sep 15, 2023 | 11.56 | 11.77 | 11.33 | 11.36 | 3,887,017 | -0.25(-2.15%) |
Sep 14, 2023 | 11.70 | 11.70 | 11.27 | 11.61 | 2,949,405 | +0.03(+0.26%) |
Sep 13, 2023 | 11.57 | 11.72 | 11.47 | 11.58 | 2,820,903 | +0.05(+0.43%) |
Sep 12, 2023 | 11.50 | 11.77 | 11.46 | 11.53 | 2,355,228 | -0.14(-1.20%) |
Sep 11, 2023 | 11.59 | 11.77 | 11.51 | 11.67 | 3,303,915 | +0.18(+1.57%) |
Sep 08, 2023 | 11.68 | 11.69 | 11.36 | 11.49 | 4,183,852 | -0.20(-1.71%) |
Sep 07, 2023 | 11.81 | 11.88 | 11.61 | 11.69 | 3,016,972 | -0.26(-2.18%) |
Sep 06, 2023 | 12.29 | 12.36 | 11.90 | 11.95 | 2,958,242 | -0.33(-2.69%) |
Sep 05, 2023 | 12.37 | 12.45 | 12.13 | 12.28 | 2,352,091 | -0.26(-2.07%) |
Sep 01, 2023 | 12.40 | 12.66 | 12.26 | 12.54 | 2,925,873 | +0.28(+2.28%) |
Aug 31, 2023 | 12.30 | 12.33 | 12.06 | 12.26 | 3,040,484 | +0.01(+0.08%) |
Aug 30, 2023 | 12.57 | 12.60 | 12.22 | 12.25 | 3,316,120 | -0.41(-3.24%) |
Aug 29, 2023 | 12.05 | 12.69 | 11.95 | 12.66 | 3,547,206 | +0.56(+4.63%) |
Aug 28, 2023 | 12.20 | 12.24 | 11.75 | 12.10 | 4,024,750 | -0.09(-0.74%) |
Aug 25, 2023 | 11.81 | 12.39 | 11.59 | 12.19 | 4,922,641 | +0.36(+3.04%) |
Aug 24, 2023 | 12.27 | 12.28 | 11.79 | 11.83 | 3,945,395 | -0.44(-3.59%) |
Aug 23, 2023 | 12.39 | 12.59 | 12.22 | 12.27 | 3,882,768 | -0.04(-0.32%) |
Aug 22, 2023 | 12.45 | 12.60 | 12.06 | 12.31 | 3,280,680 | -0.04(-0.32%) |
Aug 21, 2023 | 12.35 | 12.66 | 12.00 | 12.35 | 5,468,263 | +0.03(+0.24%) |
Aug 18, 2023 | 12.10 | 12.54 | 11.85 | 12.32 | 6,921,945 | -0.01(-0.08%) |
Aug 17, 2023 | 13.67 | 13.69 | 12.12 | 12.33 | 15,687,924 | -1.01(-7.57%) |
Aug 16, 2023 | 14.09 | 14.15 | 13.28 | 13.34 | 8,541,395 | -0.28(-2.06%) |
Aug 15, 2023 | 13.26 | 13.81 | 12.86 | 13.62 | 5,821,817 | +0.19(+1.41%) |
Aug 14, 2023 | 13.52 | 13.68 | 13.12 | 13.43 | 7,325,633 | -0.17(-1.25%) |
Aug 11, 2023 | 13.51 | 13.97 | 13.33 | 13.60 | 3,751,818 | -0.08(-0.58%) |
Aug 10, 2023 | 13.85 | 14.11 | 13.54 | 13.68 | 5,451,557 | +0.05(+0.37%) |
Aug 09, 2023 | 13.81 | 13.96 | 13.40 | 13.63 | 2,949,878 | -0.14(-1.02%) |
Aug 08, 2023 | 13.74 | 13.79 | 13.43 | 13.77 | 2,947,900 | -0.36(-2.55%) |
Aug 07, 2023 | 13.50 | 14.16 | 13.40 | 14.13 | 3,636,622 | +0.64(+4.74%) |
Aug 04, 2023 | 13.90 | 14.07 | 13.46 | 13.49 | 4,208,611 | -0.34(-2.46%) |
Aug 03, 2023 | 13.92 | 14.36 | 13.78 | 13.83 | 6,265,608 | +0.23(+1.69%) |
Aug 02, 2023 | 14.25 | 14.30 | 13.33 | 13.60 | 6,186,756 | -1.05(-7.17%) |
Aug 01, 2023 | 14.35 | 14.83 | 14.32 | 14.65 | 4,344,003 | +0.16(+1.10%) |
Jul 31, 2023 | 14.16 | 14.69 | 13.95 | 14.49 | 6,923,375 | +0.68(+4.92%) |
Jul 28, 2023 | 13.45 | 13.90 | 13.27 | 13.81 | 4,309,849 | +0.55(+4.15%) |
Jul 27, 2023 | 13.60 | 13.76 | 13.10 | 13.26 | 4,182,857 | -0.18(-1.34%) |
Jul 26, 2023 | 13.40 | 13.68 | 13.12 | 13.44 | 3,011,117 | +0.15(+1.13%) |
Jul 25, 2023 | 13.53 | 13.82 | 13.23 | 13.29 | 4,071,862 | -0.12(-0.89%) |
Jul 24, 2023 | 13.20 | 13.74 | 12.93 | 13.41 | 5,827,490 | +0.32(+2.44%) |
Jul 21, 2023 | 12.56 | 13.21 | 12.48 | 13.09 | 5,486,345 | +0.65(+5.23%) |
Jul 20, 2023 | 12.06 | 12.52 | 12.03 | 12.44 | 2,846,859 | +0.27(+2.22%) |
Jul 19, 2023 | 12.43 | 12.54 | 12.12 | 12.17 | 3,341,887 | -0.16(-1.30%) |
Jul 18, 2023 | 12.45 | 12.64 | 12.20 | 12.33 | 2,543,653 | -0.10(-0.80%) |
Jul 17, 2023 | 12.23 | 12.50 | 12.06 | 12.43 | 3,080,876 | +0.26(+2.14%) |
Jul 14, 2023 | 12.86 | 12.93 | 12.11 | 12.17 | 5,419,452 | -0.68(-5.29%) |
Jul 13, 2023 | 12.35 | 13.09 | 12.33 | 12.85 | 6,243,317 | +0.58(+4.73%) |
Jul 12, 2023 | 11.70 | 12.42 | 11.65 | 12.27 | 6,684,752 | +0.88(+7.73%) |
Jul 11, 2023 | 11.38 | 11.50 | 11.21 | 11.39 | 2,671,536 | -0.02(-0.18%) |
Jul 10, 2023 | 11.21 | 11.58 | 11.08 | 11.41 | 3,758,992 | +0.10(+0.88%) |
Jul 07, 2023 | 11.33 | 11.65 | 11.28 | 11.31 | 4,279,740 | -0.02(-0.18%) |
Jul 06, 2023 | 11.75 | 11.80 | 11.18 | 11.33 | 5,243,932 | -0.65(-5.43%) |
Jul 05, 2023 | 12.46 | 12.50 | 11.86 | 11.98 | 9,571,029 | -0.68(-5.37%) |
Jul 03, 2023 | 12.77 | 12.77 | 12.41 | 12.66 | 2,200,901 | -0.08(-0.63%) |
Jun 30, 2023 | 12.61 | 12.95 | 12.61 | 12.74 | 3,183,849 | +0.27(+2.17%) |
Jun 29, 2023 | 12.91 | 12.91 | 12.37 | 12.47 | 4,186,386 | -0.28(-2.20%) |
Jun 28, 2023 | 12.71 | 13.00 | 12.47 | 12.75 | 3,479,004 | -0.06(-0.47%) |
Jun 27, 2023 | 12.91 | 12.98 | 12.63 | 12.81 | 3,365,664 | +0.01(+0.08%) |
Jun 26, 2023 | 13.50 | 13.71 | 12.62 | 12.80 | 6,091,885 | -0.75(-5.54%) |
Jun 23, 2023 | 13.41 | 13.87 | 13.32 | 13.55 | 7,094,116 | -0.02(-0.15%) |
Jun 22, 2023 | 14.03 | 14.24 | 13.56 | 13.57 | 6,044,177 | -0.65(-4.57%) |
Jun 21, 2023 | 14.19 | 14.30 | 13.66 | 14.22 | 4,700,415 | +0.03(+0.21%) |
Jun 20, 2023 | 13.41 | 14.29 | 13.24 | 14.19 | 7,062,883 | +0.67(+4.96%) |
Jun 16, 2023 | 13.35 | 13.77 | 13.18 | 13.52 | 5,051,447 | +0.31(+2.35%) |
Jun 15, 2023 | 13.04 | 13.41 | 12.38 | 13.21 | 5,138,482 | -0.60(-4.34%) |
May 08, 2023 | 13.62 | 14.23 | 13.62 | 13.81 | 7,328,924 | +0.21(+1.54%) |
May 05, 2023 | 12.83 | 13.65 | 12.80 | 13.60 | 7,051,939 | +0.92(+7.26%) |
May 04, 2023 | 12.27 | 13.00 | 12.22 | 12.68 | 5,991,781 | +0.47(+3.85%) |
May 03, 2023 | 12.19 | 12.50 | 12.02 | 12.21 | 3,021,264 | +0.15(+1.24%) |
May 02, 2023 | 12.40 | 12.40 | 11.74 | 12.06 | 3,618,343 | -0.38(-3.05%) |
May 01, 2023 | 12.32 | 12.51 | 12.19 | 12.44 | 2,629,209 | +0.12(+0.97%) |
Apr 28, 2023 | 11.72 | 12.53 | 11.68 | 12.32 | 5,119,569 | +0.52(+4.41%) |
Apr 27, 2023 | 11.90 | 12.16 | 11.51 | 11.80 | 3,548,612 | +0.08(+0.68%) |
Apr 26, 2023 | 11.88 | 12.09 | 11.69 | 11.72 | 4,170,194 | -0.08(-0.68%) |
Apr 25, 2023 | 11.48 | 12.02 | 11.41 | 11.80 | 6,472,442 | +0.07(+0.60%) |
Apr 24, 2023 | 11.73 | 12.10 | 11.68 | 11.73 | 7,914,211 | -0.01(-0.09%) |
Apr 21, 2023 | 11.58 | 11.75 | 11.41 | 11.74 | 4,157,840 | +0.14(+1.21%) |
Apr 20, 2023 | 11.15 | 11.68 | 11.05 | 11.60 | 5,223,355 | +0.31(+2.75%) |
Apr 19, 2023 | 11.44 | 11.65 | 11.01 | 11.29 | 4,425,326 | -0.35(-3.01%) |
Apr 18, 2023 | 11.44 | 11.66 | 11.26 | 11.64 | 4,854,305 | +0.23(+2.02%) |
Apr 17, 2023 | 11.85 | 11.87 | 11.41 | 11.41 | 5,663,822 | -0.43(-3.63%) |
Apr 14, 2023 | 11.37 | 11.88 | 11.31 | 11.84 | 8,116,851 | +0.45(+3.95%) |
Apr 13, 2023 | 10.60 | 11.60 | 10.53 | 11.39 | 10,745,409 | +0.88(+8.37%) |
Apr 12, 2023 | 10.35 | 10.86 | 10.28 | 10.51 | 10,746,556 | +0.33(+3.24%) |
Apr 11, 2023 | 9.280 | 10.37 | 9.270 | 10.18 | 13,615,152 | +1.11(+12.24%) |
Apr 10, 2023 | 8.860 | 9.140 | 8.730 | 9.070 | 2,756,086 | +0.12(+1.34%) |
Apr 06, 2023 | 8.900 | 9.020 | 8.805 | 8.950 | 3,585,155 | -0.02(-0.22%) |
Apr 05, 2023 | 8.840 | 9.030 | 8.730 | 8.970 | 4,924,710 | +0.02(+0.22%) |
Apr 04, 2023 | 9.310 | 9.380 | 8.902 | 8.950 | 4,525,648 | -0.28(-3.03%) |