Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.38 | 12.46 | 12.45 | 12.44 | 8,645,261 | +0.00(+0.00%) |
Mar 27, 2024 | 12.08 | 12.44 | 12.06 | 12.44 | 8,256,314 | +0.39(+3.27%) |
Mar 26, 2024 | 12.04 | 12.11 | 11.95 | 12.05 | 6,583,313 | +0.03(+0.24%) |
Mar 25, 2024 | 12.24 | 12.26 | 11.94 | 12.02 | 10,725,741 | -0.20(-1.65%) |
Mar 22, 2024 | 12.31 | 12.37 | 12.19 | 12.22 | 7,150,993 | -0.12(-0.93%) |
Mar 21, 2024 | 12.16 | 12.38 | 12.13 | 12.34 | 13,434,087 | +0.17(+1.42%) |
Mar 20, 2024 | 11.95 | 12.18 | 11.89 | 12.17 | 12,206,107 | +0.21(+1.77%) |
Mar 19, 2024 | 11.85 | 12.04 | 11.79 | 11.95 | 6,768,878 | +0.09(+0.73%) |
Mar 18, 2024 | 11.83 | 11.96 | 11.71 | 11.87 | 6,485,241 | +0.02(+0.16%) |
Mar 15, 2024 | 11.88 | 12.03 | 11.80 | 11.85 | 16,616,020 | -0.10(-0.80%) |
Mar 14, 2024 | 11.85 | 12.04 | 11.79 | 11.94 | 11,782,435 | +0.15(+1.30%) |
Mar 13, 2024 | 11.51 | 11.92 | 11.51 | 11.79 | 8,763,201 | +0.28(+2.42%) |
Mar 12, 2024 | 11.61 | 11.70 | 11.46 | 11.51 | 7,176,502 | -0.11(-0.91%) |
Mar 11, 2024 | 11.39 | 11.64 | 11.34 | 11.62 | 6,332,097 | +0.24(+2.11%) |
Mar 08, 2024 | 11.32 | 11.44 | 11.14 | 11.38 | 11,101,827 | +0.04(+0.34%) |
Mar 07, 2024 | 11.15 | 11.50 | 11.15 | 11.34 | 13,455,449 | +0.11(+0.94%) |
Mar 06, 2024 | 11.32 | 11.34 | 11.16 | 11.23 | 11,322,405 | -0.08(-0.68%) |
Mar 05, 2024 | 11.16 | 11.54 | 11.12 | 11.31 | 13,265,739 | +0.09(+0.77%) |
Mar 04, 2024 | 11.58 | 11.60 | 11.04 | 11.22 | 21,777,724 | -0.36(-3.07%) |
Mar 01, 2024 | 11.45 | 11.63 | 11.32 | 11.58 | 14,008,871 | +0.11(+0.92%) |
Feb 29, 2024 | 11.51 | 11.55 | 11.29 | 11.47 | 22,141,796 | +0.04(+0.34%) |
Feb 28, 2024 | 11.46 | 11.55 | 11.41 | 11.44 | 8,353,023 | -0.05(-0.42%) |
Feb 27, 2024 | 11.47 | 11.56 | 11.44 | 11.48 | 6,804,290 | -0.05(-0.42%) |
Feb 26, 2024 | 11.69 | 11.75 | 11.45 | 11.53 | 8,612,505 | -0.20(-1.72%) |
Feb 23, 2024 | 11.46 | 11.76 | 11.41 | 11.73 | 8,876,366 | +0.28(+2.43%) |
Feb 22, 2024 | 11.43 | 11.55 | 11.38 | 11.46 | 6,714,035 | -0.02(-0.17%) |
Feb 21, 2024 | 11.41 | 11.61 | 11.37 | 11.47 | 8,368,314 | +0.01(+0.08%) |
Feb 20, 2024 | 11.45 | 11.51 | 11.26 | 11.46 | 14,215,332 | -0.20(-1.73%) |
Feb 16, 2024 | 11.81 | 11.84 | 11.63 | 11.67 | 10,265,641 | -0.19(-1.62%) |
Feb 15, 2024 | 11.93 | 12.12 | 11.82 | 11.86 | 16,996,914 | -0.19(-1.59%) |
Feb 14, 2024 | 11.82 | 12.23 | 11.57 | 12.05 | 21,151,518 | +0.70(+6.18%) |
Feb 13, 2024 | 11.65 | 11.65 | 11.28 | 11.35 | 19,451,308 | -0.58(-4.83%) |
Feb 12, 2024 | 11.70 | 11.96 | 11.66 | 11.93 | 13,098,725 | +0.32(+2.73%) |
Feb 09, 2024 | 11.55 | 11.65 | 11.36 | 11.61 | 15,857,370 | -0.09(-0.74%) |
Feb 08, 2024 | 11.84 | 11.90 | 11.64 | 11.70 | 18,226,538 | -0.18(-1.54%) |
Feb 07, 2024 | 11.94 | 12.00 | 11.84 | 11.88 | 17,077,982 | -0.05(-0.40%) |
Feb 06, 2024 | 11.77 | 12.07 | 11.75 | 11.93 | 20,345,914 | +0.26(+2.22%) |
Feb 05, 2024 | 11.78 | 11.81 | 11.44 | 11.67 | 18,247,802 | -0.12(-1.06%) |
Feb 02, 2024 | 11.66 | 11.85 | 11.55 | 11.79 | 20,708,338 | -0.02(-0.16%) |
Feb 01, 2024 | 11.64 | 11.81 | 11.58 | 11.81 | 13,526,119 | +0.29(+2.50%) |
Jan 31, 2024 | 11.57 | 11.73 | 11.51 | 11.52 | 15,974,383 | -0.07(-0.58%) |
Jan 30, 2024 | 11.53 | 11.71 | 11.53 | 11.59 | 10,790,955 | -0.02(-0.17%) |
Jan 29, 2024 | 11.36 | 11.67 | 11.30 | 11.61 | 10,236,282 | +0.15(+1.34%) |
Jan 26, 2024 | 11.50 | 11.60 | 11.44 | 11.46 | 11,353,635 | -0.01(-0.08%) |
Jan 25, 2024 | 11.46 | 11.57 | 11.34 | 11.46 | 13,934,800 | +0.11(+0.93%) |
Jan 24, 2024 | 11.54 | 11.57 | 11.34 | 11.36 | 9,112,916 | -0.03(-0.25%) |
Jan 23, 2024 | 11.35 | 11.42 | 11.22 | 11.39 | 9,913,454 | +0.12(+1.11%) |
Jan 22, 2024 | 11.23 | 11.42 | 11.20 | 11.26 | 9,475,453 | +0.08(+0.69%) |
Jan 19, 2024 | 11.07 | 11.21 | 10.99 | 11.19 | 9,737,751 | +0.08(+0.69%) |
Jan 18, 2024 | 11.02 | 11.15 | 10.98 | 11.11 | 10,569,310 | +0.14(+1.31%) |
Jan 17, 2024 | 11.08 | 11.13 | 10.93 | 10.97 | 14,388,792 | -0.04(-0.35%) |
Jan 16, 2024 | 10.84 | 11.12 | 10.84 | 11.00 | 11,963,961 | -0.03(-0.26%) |
Jan 12, 2024 | 11.22 | 11.33 | 11.01 | 11.03 | 12,715,178 | -0.12(-1.12%) |
Jan 11, 2024 | 11.22 | 11.37 | 11.12 | 11.16 | 16,698,797 | -0.19(-1.69%) |
Jan 10, 2024 | 11.40 | 11.46 | 11.26 | 11.35 | 13,224,276 | -0.12(-1.09%) |
Jan 09, 2024 | 11.70 | 11.72 | 11.45 | 11.47 | 17,088,058 | -0.33(-2.77%) |
Jan 08, 2024 | 11.43 | 11.81 | 11.43 | 11.80 | 16,187,359 | +0.22(+1.91%) |
Jan 05, 2024 | 11.32 | 11.81 | 11.30 | 11.58 | 20,746,878 | +0.15(+1.35%) |
Jan 04, 2024 | 11.46 | 11.56 | 11.41 | 11.43 | 15,925,638 | -0.05(-0.42%) |
Jan 03, 2024 | 11.49 | 11.68 | 11.35 | 11.47 | 19,774,216 | -0.20(-1.73%) |
Jan 02, 2024 | 11.65 | 11.93 | 11.62 | 11.68 | 20,624,604 | -0.02(-0.16%) |
Dec 29, 2023 | 11.80 | 11.80 | 11.64 | 11.70 | 11,697,141 | +0.10(+0.83%) |
Dec 28, 2023 | 11.64 | 11.68 | 11.58 | 11.60 | 8,106,542 | -0.04(-0.33%) |
Dec 27, 2023 | 11.53 | 11.70 | 11.53 | 11.64 | 19,796,380 | +0.09(+0.75%) |
Dec 26, 2023 | 11.54 | 11.62 | 11.48 | 11.55 | 5,412,799 | +0.05(+0.42%) |
Dec 22, 2023 | 11.44 | 11.59 | 11.43 | 11.50 | 9,574,160 | +0.08(+0.67%) |
Dec 21, 2023 | 11.35 | 11.43 | 11.22 | 11.43 | 13,242,625 | +0.22(+1.97%) |
Dec 20, 2023 | 11.40 | 11.46 | 11.19 | 11.21 | 13,905,261 | -0.23(-2.01%) |
Dec 19, 2023 | 11.18 | 11.46 | 11.17 | 11.44 | 26,702,756 | +0.30(+2.67%) |
Dec 18, 2023 | 10.98 | 11.15 | 10.94 | 11.14 | 18,657,404 | +0.12(+1.05%) |
Dec 15, 2023 | 11.29 | 11.34 | 11.00 | 11.02 | 40,149,372 | -0.26(-2.30%) |
Dec 14, 2023 | 10.90 | 11.35 | 10.90 | 11.28 | 29,956,912 | +0.33(+2.98%) |
Dec 13, 2023 | 10.51 | 10.96 | 10.40 | 10.96 | 13,781,710 | +0.41(+3.92%) |
Dec 12, 2023 | 10.60 | 10.60 | 10.45 | 10.54 | 10,467,541 | -0.11(-0.99%) |
Dec 11, 2023 | 10.61 | 10.70 | 10.57 | 10.65 | 18,685,856 | -0.02(-0.18%) |
Dec 08, 2023 | 10.46 | 10.69 | 10.46 | 10.67 | 13,485,592 | +0.18(+1.74%) |
Dec 07, 2023 | 10.54 | 10.57 | 10.43 | 10.49 | 16,484,719 | -0.04(-0.36%) |
Dec 06, 2023 | 10.55 | 10.78 | 10.50 | 10.52 | 23,501,346 | +0.00(+0.00%) |
Dec 05, 2023 | 10.46 | 10.56 | 10.39 | 10.52 | 15,725,949 | -0.01(-0.09%) |
Dec 04, 2023 | 10.52 | 10.61 | 10.42 | 10.53 | 16,455,902 | -0.20(-1.88%) |
Dec 01, 2023 | 10.39 | 10.86 | 10.33 | 10.74 | 23,699,492 | +0.42(+4.10%) |
Nov 30, 2023 | 10.15 | 10.36 | 10.04 | 10.31 | 86,359,240 | +0.05(+0.47%) |
Nov 29, 2023 | 10.10 | 10.38 | 10.10 | 10.26 | 24,441,542 | +0.16(+1.62%) |
Nov 28, 2023 | 10.09 | 10.22 | 9.967 | 10.10 | 16,097,744 | +0.05(+0.48%) |
Nov 27, 2023 | 9.852 | 10.08 | 9.794 | 10.05 | 15,250,959 | +0.23(+2.35%) |
Nov 24, 2023 | 9.698 | 9.909 | 9.698 | 9.823 | 5,509,322 | +0.12(+1.29%) |
Nov 22, 2023 | 9.506 | 9.727 | 9.444 | 9.698 | 11,981,709 | +0.01(+0.10%) |
Nov 21, 2023 | 9.621 | 9.741 | 9.621 | 9.688 | 11,487,493 | -0.23(-2.32%) |
Nov 20, 2023 | 9.996 | 10.12 | 9.909 | 9.919 | 14,932,718 | -0.01(-0.10%) |
Nov 17, 2023 | 9.765 | 9.957 | 9.688 | 9.928 | 12,263,933 | +0.31(+3.19%) |
Nov 16, 2023 | 9.823 | 9.849 | 9.583 | 9.621 | 11,539,865 | -0.31(-3.09%) |
Nov 15, 2023 | 9.717 | 10.05 | 9.717 | 9.928 | 22,348,024 | +0.13(+1.37%) |
Nov 14, 2023 | 9.640 | 9.842 | 9.612 | 9.794 | 13,064,175 | +0.38(+4.08%) |
Nov 13, 2023 | 9.458 | 9.487 | 9.381 | 9.410 | 10,131,963 | -0.15(-1.61%) |
Nov 10, 2023 | 9.602 | 9.626 | 9.448 | 9.564 | 9,217,843 | -0.18(-1.87%) |
Nov 09, 2023 | 9.919 | 9.948 | 9.736 | 9.746 | 9,042,762 | -0.10(-0.98%) |
Nov 08, 2023 | 9.890 | 10.02 | 9.818 | 9.842 | 8,675,430 | +0.11(+1.08%) |
Nov 07, 2023 | 9.784 | 10.07 | 9.544 | 9.736 | 22,633,526 | -1.15(-10.58%) |
Nov 06, 2023 | 11.11 | 11.12 | 10.87 | 10.89 | 8,798,989 | -0.23(-2.07%) |
Nov 03, 2023 | 11.01 | 11.21 | 10.98 | 11.12 | 4,702,065 | +0.31(+2.84%) |
Nov 02, 2023 | 10.82 | 10.90 | 10.69 | 10.81 | 5,409,925 | +0.23(+2.18%) |
Nov 01, 2023 | 10.50 | 10.60 | 10.35 | 10.58 | 5,157,138 | +0.04(+0.36%) |
Oct 31, 2023 | 10.52 | 10.67 | 10.48 | 10.54 | 6,887,168 | +0.07(+0.64%) |
Oct 30, 2023 | 10.49 | 10.58 | 10.35 | 10.48 | 7,331,938 | +0.05(+0.46%) |
Oct 27, 2023 | 10.68 | 10.68 | 10.39 | 10.43 | 4,604,415 | -0.24(-2.25%) |
Oct 26, 2023 | 10.65 | 10.76 | 10.60 | 10.67 | 5,303,127 | +0.03(+0.27%) |
Oct 25, 2023 | 10.62 | 10.77 | 10.58 | 10.64 | 3,667,540 | -0.03(-0.27%) |
Oct 24, 2023 | 10.60 | 10.74 | 10.52 | 10.67 | 6,981,220 | +0.03(+0.27%) |
Oct 23, 2023 | 10.64 | 10.80 | 10.60 | 10.64 | 6,371,685 | -0.12(-1.16%) |
Oct 20, 2023 | 10.73 | 10.86 | 10.67 | 10.76 | 8,540,933 | -0.20(-1.84%) |
Oct 19, 2023 | 11.03 | 11.18 | 10.93 | 10.97 | 5,964,742 | -0.13(-1.21%) |
Oct 18, 2023 | 11.19 | 11.21 | 10.98 | 11.10 | 10,124,131 | -0.40(-3.51%) |
Oct 17, 2023 | 11.22 | 11.58 | 11.21 | 11.50 | 6,196,700 | +0.11(+0.93%) |
Oct 16, 2023 | 11.28 | 11.47 | 11.28 | 11.40 | 3,337,431 | +0.12(+1.02%) |
Oct 13, 2023 | 11.46 | 11.55 | 11.26 | 11.28 | 4,346,176 | -0.13(-1.18%) |
Oct 12, 2023 | 11.71 | 11.71 | 11.27 | 11.42 | 5,000,413 | -0.25(-2.14%) |
Oct 11, 2023 | 11.72 | 11.76 | 11.57 | 11.67 | 4,997,612 | -0.02(-0.16%) |
Oct 10, 2023 | 11.64 | 11.82 | 11.59 | 11.69 | 6,081,614 | +0.30(+2.61%) |
Oct 09, 2023 | 11.18 | 11.42 | 11.13 | 11.39 | 3,923,889 | +0.12(+1.02%) |
Oct 06, 2023 | 11.16 | 11.38 | 10.99 | 11.27 | 5,154,891 | +0.07(+0.60%) |
Oct 05, 2023 | 11.14 | 11.29 | 11.08 | 11.21 | 5,259,990 | +0.06(+0.52%) |
Oct 04, 2023 | 11.19 | 11.26 | 10.98 | 11.15 | 4,229,421 | -0.05(-0.43%) |
Oct 03, 2023 | 11.24 | 11.32 | 11.12 | 11.20 | 5,826,840 | -0.16(-1.44%) |
Oct 02, 2023 | 11.54 | 11.59 | 11.32 | 11.36 | 5,647,310 | -0.26(-2.23%) |
Sep 29, 2023 | 11.92 | 11.94 | 11.60 | 11.62 | 6,122,077 | -0.16(-1.39%) |
Sep 28, 2023 | 11.64 | 11.88 | 11.63 | 11.78 | 5,447,491 | +0.12(+1.07%) |
Sep 27, 2023 | 11.62 | 11.70 | 11.49 | 11.66 | 6,294,903 | +0.07(+0.58%) |
Sep 26, 2023 | 11.55 | 11.69 | 11.51 | 11.59 | 6,217,856 | -0.16(-1.39%) |
Sep 25, 2023 | 11.53 | 11.76 | 11.70 | 11.75 | 6,176,322 | -0.05(-0.41%) |
Sep 22, 2023 | 11.98 | 12.05 | 11.78 | 11.80 | 4,419,858 | -0.18(-1.52%) |
Sep 21, 2023 | 12.17 | 12.18 | 11.95 | 11.98 | 6,006,918 | -0.37(-3.03%) |
Sep 20, 2023 | 12.53 | 12.67 | 12.31 | 12.36 | 6,054,552 | +0.12(+0.94%) |
Sep 19, 2023 | 12.48 | 12.55 | 12.19 | 12.24 | 8,477,785 | -0.60(-4.64%) |
Sep 18, 2023 | 12.85 | 12.93 | 12.78 | 12.84 | 6,837,805 | -0.11(-0.82%) |
Sep 15, 2023 | 13.05 | 13.09 | 12.90 | 12.94 | 78,421,816 | -0.07(-0.52%) |
Sep 14, 2023 | 12.86 | 13.06 | 12.86 | 13.01 | 8,017,061 | +0.38(+3.04%) |
Sep 13, 2023 | 12.78 | 12.89 | 12.59 | 12.63 | 8,245,252 | -0.36(-2.74%) |
Sep 12, 2023 | 12.87 | 13.15 | 12.83 | 12.98 | 7,540,726 | -0.02(-0.15%) |
Sep 11, 2023 | 13.07 | 13.12 | 12.98 | 13.00 | 6,036,020 | +0.02(+0.15%) |
Sep 08, 2023 | 13.01 | 13.05 | 12.83 | 12.98 | 6,403,572 | -0.15(-1.17%) |
Sep 07, 2023 | 13.18 | 13.29 | 13.05 | 13.14 | 9,060,804 | -0.18(-1.37%) |
Sep 06, 2023 | 13.21 | 13.41 | 13.19 | 13.32 | 6,976,146 | -0.11(-0.79%) |
Sep 05, 2023 | 13.51 | 13.65 | 13.37 | 13.42 | 13,032,027 | +0.14(+1.08%) |
Sep 01, 2023 | 13.33 | 13.37 | 13.22 | 13.28 | 3,454,630 | +0.05(+0.36%) |
Aug 31, 2023 | 13.26 | 13.35 | 13.19 | 13.23 | 4,106,204 | -0.03(-0.22%) |
Aug 30, 2023 | 13.06 | 13.29 | 13.03 | 13.26 | 5,661,987 | +0.23(+1.77%) |
Aug 29, 2023 | 12.75 | 13.04 | 12.70 | 13.03 | 3,497,851 | +0.28(+2.18%) |
Aug 28, 2023 | 12.67 | 12.78 | 12.66 | 12.75 | 3,349,745 | +0.27(+2.15%) |
Aug 25, 2023 | 12.50 | 12.54 | 12.31 | 12.48 | 3,367,838 | +0.13(+1.09%) |
Aug 24, 2023 | 12.40 | 12.50 | 12.32 | 12.35 | 3,556,722 | -0.19(-1.53%) |
Aug 23, 2023 | 12.48 | 12.56 | 12.40 | 12.54 | 2,753,221 | +0.15(+1.24%) |
Aug 22, 2023 | 12.54 | 12.56 | 12.37 | 12.39 | 3,135,366 | -0.20(-1.60%) |
Aug 21, 2023 | 12.60 | 12.66 | 12.43 | 12.59 | 3,729,305 | +0.06(+0.46%) |
Aug 18, 2023 | 12.45 | 12.56 | 12.37 | 12.53 | 4,403,419 | -0.08(-0.61%) |
Aug 17, 2023 | 12.66 | 12.76 | 12.56 | 12.61 | 4,339,122 | -0.01(-0.08%) |
Aug 16, 2023 | 12.67 | 12.80 | 12.59 | 12.62 | 3,937,997 | -0.11(-0.83%) |
Aug 15, 2023 | 13.06 | 13.11 | 12.65 | 12.72 | 5,347,666 | -0.47(-3.57%) |
Aug 14, 2023 | 13.14 | 13.21 | 13.05 | 13.19 | 4,568,680 | -0.12(-0.94%) |
Aug 11, 2023 | 13.33 | 13.41 | 13.29 | 13.32 | 3,003,175 | -0.11(-0.79%) |
Aug 10, 2023 | 13.53 | 13.63 | 13.35 | 13.42 | 4,417,241 | -0.06(-0.43%) |
Aug 09, 2023 | 13.37 | 13.58 | 13.36 | 13.48 | 3,758,889 | +0.11(+0.79%) |
Aug 08, 2023 | 13.30 | 13.39 | 13.21 | 13.38 | 6,416,924 | -0.07(-0.50%) |
Aug 07, 2023 | 13.32 | 13.49 | 13.30 | 13.44 | 3,847,873 | +0.03(+0.21%) |
Aug 04, 2023 | 13.58 | 13.61 | 13.40 | 13.41 | 3,962,204 | -0.08(-0.57%) |
Aug 03, 2023 | 13.57 | 13.58 | 13.39 | 13.49 | 5,615,791 | -0.35(-2.50%) |
Aug 02, 2023 | 13.91 | 13.99 | 13.79 | 13.84 | 6,658,668 | -0.14(-1.03%) |
Aug 01, 2023 | 13.87 | 14.11 | 13.85 | 13.98 | 6,362,317 | +0.19(+1.39%) |
Jul 31, 2023 | 13.80 | 14.12 | 13.72 | 13.79 | 7,531,567 | +0.01(+0.07%) |
Jul 28, 2023 | 14.16 | 14.21 | 13.59 | 13.78 | 14,855,199 | -0.89(-6.09%) |
Jul 27, 2023 | 15.00 | 15.00 | 14.52 | 14.67 | 6,660,932 | -0.22(-1.48%) |
Jul 26, 2023 | 14.91 | 15.04 | 14.82 | 14.89 | 4,140,094 | -0.17(-1.15%) |
Jul 25, 2023 | 14.86 | 15.11 | 14.86 | 15.07 | 4,026,852 | +0.06(+0.38%) |
Jul 24, 2023 | 14.74 | 15.06 | 14.72 | 15.01 | 6,110,898 | +0.27(+1.82%) |
Jul 21, 2023 | 14.88 | 14.89 | 14.72 | 14.74 | 5,471,726 | -0.19(-1.29%) |
Jul 20, 2023 | 14.91 | 14.97 | 14.83 | 14.93 | 3,743,766 | +0.05(+0.32%) |
Jul 19, 2023 | 14.84 | 14.96 | 14.78 | 14.88 | 5,331,583 | +0.06(+0.39%) |
Jul 18, 2023 | 14.59 | 14.86 | 14.57 | 14.83 | 4,520,359 | +0.18(+1.25%) |
Jul 17, 2023 | 14.52 | 14.69 | 14.45 | 14.64 | 3,951,661 | +0.28(+1.94%) |
Jul 14, 2023 | 14.42 | 14.42 | 14.22 | 14.36 | 4,015,480 | -0.01(-0.07%) |
Jul 13, 2023 | 14.51 | 14.51 | 14.27 | 14.37 | 3,925,589 | +0.12(+0.81%) |
Jul 12, 2023 | 14.36 | 14.44 | 14.24 | 14.26 | 5,031,485 | +0.12(+0.81%) |
Jul 11, 2023 | 13.95 | 14.16 | 13.90 | 14.14 | 3,869,441 | +0.29(+2.08%) |
Jul 10, 2023 | 13.75 | 13.92 | 13.72 | 13.86 | 4,190,296 | +0.07(+0.49%) |
Jul 07, 2023 | 13.49 | 13.88 | 13.48 | 13.79 | 10,231,876 | +0.25(+1.84%) |
Jul 06, 2023 | 13.53 | 13.63 | 13.37 | 13.54 | 7,964,845 | -0.23(-1.67%) |
Jul 05, 2023 | 13.87 | 13.90 | 13.70 | 13.77 | 5,581,227 | -0.20(-1.44%) |
Jul 03, 2023 | 13.83 | 13.98 | 13.79 | 13.97 | 2,866,211 | +0.14(+1.04%) |
Jun 30, 2023 | 13.78 | 13.92 | 13.72 | 13.83 | 4,753,969 | +0.26(+1.91%) |
Jun 29, 2023 | 13.43 | 13.65 | 13.40 | 13.57 | 6,107,724 | +0.05(+0.36%) |
Jun 28, 2023 | 13.50 | 13.61 | 13.45 | 13.52 | 4,942,047 | -0.11(-0.78%) |
Jun 27, 2023 | 13.57 | 13.65 | 13.28 | 13.63 | 5,552,169 | +0.13(+1.00%) |
Jun 26, 2023 | 13.23 | 13.56 | 13.20 | 13.49 | 9,419,225 | +0.31(+2.33%) |
Jun 23, 2023 | 13.59 | 13.59 | 13.04 | 13.18 | 80,776,296 | -0.62(-4.52%) |
Jun 22, 2023 | 14.03 | 14.05 | 13.80 | 13.81 | 6,241,925 | -0.22(-1.57%) |
Jun 21, 2023 | 13.65 | 14.10 | 13.60 | 14.03 | 6,953,660 | +0.30(+2.17%) |
Jun 20, 2023 | 13.73 | 13.76 | 13.59 | 13.73 | 7,339,791 | -0.22(-1.58%) |
Jun 16, 2023 | 14.07 | 14.07 | 13.88 | 13.95 | 4,765,399 | -0.03(-0.21%) |
Jun 15, 2023 | 14.00 | 14.01 | 13.88 | 13.98 | 5,855,133 | +0.12(+0.90%) |
May 08, 2023 | 13.79 | 14.04 | 13.71 | 13.86 | 6,556,501 | +0.22(+1.62%) |
May 05, 2023 | 12.80 | 13.72 | 12.61 | 13.63 | 9,003,519 | +0.55(+4.18%) |
May 04, 2023 | 13.32 | 13.41 | 12.97 | 13.09 | 6,104,698 | -0.33(-2.43%) |
May 03, 2023 | 13.49 | 13.67 | 13.40 | 13.41 | 4,702,459 | -0.10(-0.71%) |
May 02, 2023 | 13.53 | 13.61 | 13.27 | 13.51 | 4,681,665 | -0.03(-0.21%) |
May 01, 2023 | 13.61 | 13.80 | 13.52 | 13.54 | 2,760,761 | +0.00(+0.00%) |
Apr 28, 2023 | 13.19 | 13.57 | 13.19 | 13.54 | 3,696,345 | +0.12(+0.93%) |
Apr 27, 2023 | 13.27 | 13.42 | 13.16 | 13.41 | 3,363,533 | +0.18(+1.38%) |
Apr 26, 2023 | 13.25 | 13.32 | 13.14 | 13.23 | 3,364,650 | +0.04(+0.29%) |
Apr 25, 2023 | 13.41 | 13.44 | 13.19 | 13.19 | 3,215,542 | -0.36(-2.69%) |
Apr 24, 2023 | 13.54 | 13.68 | 13.50 | 13.56 | 3,843,307 | +0.13(+1.00%) |
Apr 21, 2023 | 13.49 | 13.55 | 13.34 | 13.42 | 3,978,291 | -0.24(-1.78%) |
Apr 20, 2023 | 13.56 | 13.75 | 13.53 | 13.67 | 2,815,211 | -0.04(-0.27%) |
Apr 19, 2023 | 13.74 | 13.77 | 13.59 | 13.70 | 2,490,214 | -0.12(-0.88%) |
Apr 18, 2023 | 13.80 | 13.92 | 13.73 | 13.83 | 3,123,308 | +0.08(+0.61%) |
Apr 17, 2023 | 13.69 | 13.76 | 13.67 | 13.74 | 2,468,177 | +0.04(+0.27%) |
Apr 14, 2023 | 13.78 | 13.90 | 13.63 | 13.70 | 4,747,599 | +0.00(+0.00%) |
Apr 13, 2023 | 13.68 | 13.83 | 13.43 | 13.70 | 7,216,108 | +0.22(+1.60%) |
Apr 12, 2023 | 13.58 | 13.64 | 13.44 | 13.49 | 6,598,300 | +0.22(+1.62%) |
Apr 11, 2023 | 13.20 | 13.38 | 13.15 | 13.27 | 7,973,983 | +0.07(+0.50%) |
Apr 10, 2023 | 13.05 | 13.40 | 13.05 | 13.21 | 4,662,882 | +0.23(+1.80%) |
Apr 06, 2023 | 12.93 | 13.05 | 12.78 | 12.97 | 7,855,225 | +0.12(+0.95%) |
Apr 05, 2023 | 13.54 | 13.55 | 12.78 | 12.85 | 17,418,050 | -0.89(-6.47%) |
Apr 04, 2023 | 14.22 | 14.22 | 13.65 | 13.74 | 5,502,348 | -0.49(-3.42%) |