Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.60 | 15.72 | 15.40 | 15.56 | 3,234,066 | -0.24(-1.50%) |
May 30, 2024 | 15.61 | 16.05 | 15.60 | 15.80 | 2,102,304 | +0.15(+0.95%) |
May 29, 2024 | 15.88 | 16.05 | 15.62 | 15.65 | 1,585,059 | -0.44(-2.76%) |
May 28, 2024 | 16.15 | 16.27 | 15.99 | 16.09 | 1,556,596 | +0.24(+1.50%) |
May 24, 2024 | 15.74 | 15.97 | 15.74 | 15.86 | 1,395,704 | +0.27(+1.71%) |
May 23, 2024 | 15.84 | 15.92 | 15.50 | 15.59 | 2,591,087 | -0.35(-2.17%) |
May 22, 2024 | 16.34 | 16.39 | 15.75 | 15.94 | 2,594,834 | -0.42(-2.60%) |
May 21, 2024 | 16.40 | 16.66 | 16.21 | 16.36 | 2,334,760 | -0.24(-1.43%) |
May 20, 2024 | 16.55 | 16.78 | 16.28 | 16.60 | 2,523,187 | +0.47(+2.94%) |
May 17, 2024 | 15.88 | 16.16 | 15.78 | 16.12 | 3,687,691 | +0.52(+3.36%) |
May 16, 2024 | 16.51 | 16.55 | 15.58 | 15.60 | 6,000,147 | -1.11(-6.62%) |
May 15, 2024 | 16.71 | 16.90 | 16.36 | 16.71 | 1,827,089 | +0.11(+0.65%) |
May 14, 2024 | 16.50 | 16.70 | 16.39 | 16.60 | 1,714,768 | +0.05(+0.30%) |
May 13, 2024 | 16.68 | 16.84 | 16.36 | 16.55 | 1,229,335 | -0.19(-1.12%) |
May 10, 2024 | 16.79 | 17.10 | 16.61 | 16.74 | 3,162,843 | +0.47(+2.92%) |
May 09, 2024 | 16.08 | 16.35 | 16.00 | 16.26 | 1,787,443 | +0.40(+2.55%) |
May 08, 2024 | 15.38 | 15.91 | 15.35 | 15.86 | 2,505,192 | +0.15(+0.94%) |
May 07, 2024 | 15.50 | 15.81 | 15.28 | 15.71 | 3,518,116 | -0.65(-3.99%) |
May 06, 2024 | 16.67 | 16.72 | 16.29 | 16.36 | 1,883,660 | +0.11(+0.67%) |
May 03, 2024 | 16.32 | 16.39 | 15.96 | 16.25 | 2,143,958 | +0.07(+0.43%) |
May 02, 2024 | 16.00 | 16.26 | 15.97 | 16.18 | 2,498,531 | -0.01(-0.06%) |
May 01, 2024 | 16.16 | 16.61 | 16.02 | 16.19 | 2,364,985 | +0.22(+1.36%) |
Apr 30, 2024 | 16.67 | 16.89 | 15.97 | 15.97 | 4,715,043 | -1.70(-9.61%) |
Apr 29, 2024 | 17.55 | 17.89 | 17.39 | 17.67 | 2,089,690 | +0.36(+2.05%) |
Apr 26, 2024 | 17.40 | 17.61 | 17.16 | 17.32 | 3,319,902 | +0.13(+0.75%) |
Apr 25, 2024 | 16.70 | 17.29 | 16.49 | 17.19 | 2,897,971 | +0.43(+2.59%) |
Apr 24, 2024 | 16.52 | 16.80 | 16.49 | 16.76 | 2,603,115 | +0.07(+0.41%) |
Apr 23, 2024 | 16.14 | 16.71 | 16.11 | 16.69 | 2,748,992 | +0.23(+1.38%) |
Apr 22, 2024 | 16.52 | 16.77 | 16.31 | 16.46 | 4,872,231 | -0.98(-5.61%) |
Apr 19, 2024 | 17.58 | 17.71 | 17.40 | 17.44 | 5,235,376 | -0.12(-0.67%) |
Apr 18, 2024 | 17.71 | 17.77 | 17.25 | 17.56 | 2,278,698 | +0.03(+0.17%) |
Apr 17, 2024 | 17.53 | 17.80 | 17.23 | 17.53 | 4,046,478 | +0.30(+1.72%) |
Apr 16, 2024 | 17.37 | 17.43 | 17.05 | 17.23 | 5,562,504 | -0.16(-0.91%) |
Apr 15, 2024 | 18.16 | 18.16 | 17.29 | 17.39 | 5,139,034 | -0.55(-3.08%) |
Apr 12, 2024 | 18.67 | 18.74 | 17.78 | 17.94 | 10,082,223 | -0.03(-0.17%) |
Apr 11, 2024 | 17.38 | 18.07 | 17.30 | 17.97 | 5,680,500 | +0.90(+5.27%) |
Apr 10, 2024 | 16.92 | 17.39 | 16.83 | 17.07 | 7,185,199 | -0.77(-4.32%) |
Apr 09, 2024 | 17.75 | 17.85 | 17.49 | 17.84 | 5,209,673 | +0.65(+3.79%) |
Apr 08, 2024 | 17.37 | 17.45 | 17.01 | 17.19 | 5,654,118 | +0.00(+0.00%) |
Apr 05, 2024 | 16.74 | 17.23 | 16.56 | 17.19 | 5,272,270 | +0.71(+4.32%) |
Apr 04, 2024 | 16.74 | 17.04 | 16.41 | 16.48 | 7,092,520 | -0.08(-0.48%) |
Apr 03, 2024 | 16.33 | 16.62 | 16.05 | 16.56 | 6,709,316 | +0.59(+3.71%) |
Apr 02, 2024 | 16.16 | 16.30 | 15.81 | 15.97 | 5,578,657 | +0.21(+1.32%) |
Apr 01, 2024 | 16.30 | 16.40 | 15.66 | 15.76 | 3,708,913 | +0.06(+0.38%) |
Mar 28, 2024 | 15.85 | 15.64 | 15.64 | 15.70 | 4,093,191 | +0.28(+1.79%) |
Mar 27, 2024 | 15.32 | 15.55 | 15.22 | 15.42 | 3,066,734 | +0.19(+1.23%) |
Mar 26, 2024 | 15.44 | 15.44 | 15.09 | 15.23 | 2,776,495 | +0.27(+1.78%) |
Mar 25, 2024 | 15.18 | 15.47 | 14.97 | 14.97 | 2,125,565 | +0.03(+0.20%) |
Mar 22, 2024 | 14.85 | 15.10 | 14.74 | 14.94 | 2,136,362 | -0.08(-0.53%) |
Mar 21, 2024 | 15.15 | 15.59 | 14.96 | 15.02 | 4,277,808 | +0.06(+0.40%) |
Mar 20, 2024 | 14.14 | 15.15 | 14.09 | 14.96 | 3,648,677 | +0.90(+6.40%) |
Mar 19, 2024 | 14.08 | 14.19 | 13.83 | 14.06 | 3,045,093 | -0.18(-1.25%) |
Mar 18, 2024 | 14.16 | 14.35 | 14.04 | 14.24 | 3,657,721 | -0.27(-1.84%) |
Mar 15, 2024 | 14.58 | 14.71 | 14.37 | 14.50 | 7,357,198 | -0.11(-0.74%) |
Mar 14, 2024 | 14.75 | 14.89 | 14.40 | 14.61 | 3,546,216 | -0.46(-3.02%) |
Mar 13, 2024 | 14.77 | 15.28 | 14.76 | 15.07 | 4,048,372 | +0.49(+3.34%) |
Mar 12, 2024 | 14.50 | 14.77 | 14.33 | 14.58 | 6,621,369 | -0.80(-5.19%) |
Mar 11, 2024 | 14.77 | 15.55 | 14.70 | 15.38 | 5,039,234 | +0.51(+3.41%) |
Mar 08, 2024 | 15.03 | 15.13 | 14.83 | 14.87 | 4,956,465 | -0.16(-1.04%) |
Mar 07, 2024 | 14.81 | 15.08 | 14.71 | 15.03 | 3,945,951 | +0.34(+2.32%) |
Mar 06, 2024 | 14.47 | 14.89 | 14.47 | 14.69 | 3,428,636 | +0.33(+2.31%) |
Mar 05, 2024 | 14.58 | 14.77 | 14.25 | 14.36 | 5,071,105 | +0.33(+2.36%) |
Mar 04, 2024 | 13.55 | 14.05 | 13.43 | 14.02 | 5,559,016 | +0.56(+4.12%) |
Mar 01, 2024 | 12.90 | 13.47 | 12.74 | 13.47 | 5,268,624 | +0.77(+6.06%) |
Feb 29, 2024 | 12.63 | 12.80 | 12.49 | 12.70 | 3,407,501 | +0.58(+4.82%) |
Feb 28, 2024 | 12.07 | 12.16 | 12.01 | 12.12 | 2,232,658 | +0.03(+0.24%) |
Feb 27, 2024 | 12.24 | 12.33 | 12.06 | 12.09 | 3,117,125 | -0.14(-1.12%) |
Feb 26, 2024 | 12.08 | 12.23 | 11.96 | 12.22 | 3,487,464 | -0.36(-2.86%) |
Feb 23, 2024 | 12.19 | 12.66 | 12.19 | 12.58 | 6,795,579 | +0.19(+1.49%) |
Feb 22, 2024 | 12.20 | 12.68 | 12.08 | 12.40 | 9,023,775 | -0.77(-5.84%) |
Feb 21, 2024 | 13.20 | 13.20 | 12.98 | 13.17 | 2,151,452 | -0.10(-0.73%) |
Feb 20, 2024 | 13.58 | 13.60 | 13.13 | 13.27 | 2,544,064 | +0.05(+0.37%) |
Feb 16, 2024 | 13.08 | 13.40 | 12.99 | 13.22 | 2,479,919 | +0.11(+0.82%) |
Feb 15, 2024 | 12.94 | 13.40 | 12.92 | 13.11 | 2,925,912 | +0.37(+2.91%) |
Feb 14, 2024 | 12.56 | 12.84 | 12.50 | 12.74 | 3,256,890 | +0.03(+0.23%) |
Feb 13, 2024 | 12.96 | 12.96 | 12.62 | 12.71 | 3,536,293 | -0.63(-4.74%) |
Feb 12, 2024 | 13.16 | 13.49 | 13.13 | 13.34 | 3,548,960 | +0.21(+1.63%) |
Feb 09, 2024 | 13.25 | 13.26 | 12.93 | 13.13 | 3,324,341 | -0.26(-1.96%) |
Feb 08, 2024 | 13.57 | 13.65 | 13.38 | 13.39 | 4,176,846 | -0.33(-2.41%) |
Feb 07, 2024 | 13.89 | 14.02 | 13.69 | 13.72 | 3,700,471 | -0.16(-1.12%) |
Feb 06, 2024 | 13.90 | 13.98 | 13.73 | 13.88 | 2,484,982 | +0.07(+0.49%) |
Feb 05, 2024 | 13.78 | 13.87 | 13.64 | 13.81 | 3,424,035 | -0.34(-2.41%) |
Feb 02, 2024 | 14.38 | 14.54 | 13.86 | 14.15 | 8,223,940 | -1.25(-8.10%) |
Feb 01, 2024 | 14.50 | 15.49 | 14.50 | 15.40 | 8,248,499 | +0.98(+6.82%) |
Jan 31, 2024 | 14.32 | 14.66 | 14.30 | 14.41 | 6,204,704 | +0.15(+1.02%) |
Jan 30, 2024 | 14.10 | 14.32 | 14.05 | 14.27 | 5,915,762 | +0.24(+1.74%) |
Jan 29, 2024 | 13.96 | 14.03 | 13.71 | 14.02 | 5,862,844 | +0.37(+2.71%) |
Jan 26, 2024 | 13.71 | 13.95 | 13.61 | 13.65 | 4,550,021 | +0.38(+2.86%) |
Jan 25, 2024 | 13.29 | 13.49 | 13.17 | 13.28 | 2,856,403 | +0.18(+1.34%) |
Jan 24, 2024 | 13.65 | 13.65 | 12.76 | 13.10 | 9,167,968 | +0.14(+1.05%) |
Jan 23, 2024 | 12.75 | 12.97 | 12.62 | 12.96 | 5,557,252 | +0.63(+5.13%) |
Jan 22, 2024 | 12.11 | 12.39 | 12.11 | 12.33 | 2,614,860 | +0.01(+0.08%) |
Jan 19, 2024 | 12.21 | 12.33 | 12.01 | 12.32 | 5,115,438 | +0.17(+1.36%) |
Jan 18, 2024 | 12.34 | 12.37 | 12.00 | 12.15 | 3,178,317 | -0.02(-0.16%) |
Jan 17, 2024 | 12.33 | 12.34 | 12.10 | 12.17 | 3,185,202 | -0.19(-1.50%) |
Jan 16, 2024 | 12.65 | 12.68 | 12.30 | 12.36 | 4,834,326 | -0.55(-4.23%) |
Jan 12, 2024 | 12.80 | 13.00 | 12.69 | 12.90 | 7,628,503 | +0.74(+6.08%) |
Jan 11, 2024 | 12.06 | 12.27 | 11.99 | 12.16 | 6,615,140 | +0.12(+0.97%) |
Jan 10, 2024 | 11.97 | 12.13 | 11.91 | 12.05 | 4,088,162 | -0.01(-0.08%) |
Jan 09, 2024 | 12.03 | 12.08 | 11.87 | 12.06 | 6,417,703 | -0.21(-1.75%) |
Jan 08, 2024 | 12.26 | 12.37 | 12.10 | 12.27 | 4,301,791 | -0.18(-1.41%) |
Jan 05, 2024 | 12.47 | 12.75 | 12.35 | 12.45 | 4,874,619 | -0.32(-2.52%) |
Jan 04, 2024 | 12.98 | 13.02 | 12.70 | 12.77 | 5,126,756 | -0.24(-1.87%) |
Jan 03, 2024 | 13.17 | 13.27 | 12.91 | 13.01 | 7,145,643 | -0.68(-4.98%) |
Jan 02, 2024 | 14.11 | 14.17 | 13.65 | 13.69 | 5,671,412 | -0.39(-2.77%) |
Dec 29, 2023 | 14.29 | 14.31 | 13.87 | 14.08 | 5,231,323 | +0.05(+0.35%) |
Dec 28, 2023 | 15.49 | 15.53 | 13.97 | 14.03 | 12,063,104 | -1.69(-10.72%) |
Dec 27, 2023 | 15.85 | 16.02 | 15.66 | 15.72 | 3,283,073 | +0.27(+1.77%) |
Dec 26, 2023 | 15.48 | 15.57 | 15.34 | 15.45 | 1,582,342 | -0.01(-0.06%) |
Dec 22, 2023 | 16.08 | 16.15 | 15.44 | 15.46 | 3,716,766 | -0.13(-0.81%) |
Dec 21, 2023 | 15.81 | 15.90 | 15.52 | 15.58 | 3,777,215 | +0.20(+1.33%) |
Dec 20, 2023 | 15.84 | 15.98 | 15.38 | 15.38 | 3,713,899 | -0.49(-3.07%) |
Dec 19, 2023 | 15.65 | 16.19 | 15.61 | 15.87 | 4,150,209 | +0.28(+1.81%) |
Dec 18, 2023 | 15.64 | 15.69 | 15.36 | 15.58 | 3,257,465 | -0.05(-0.31%) |
Dec 15, 2023 | 15.66 | 15.78 | 15.49 | 15.63 | 11,358,061 | -0.26(-1.65%) |
Dec 14, 2023 | 15.92 | 16.29 | 15.56 | 15.89 | 10,917,809 | +1.52(+10.57%) |
Dec 13, 2023 | 13.51 | 14.38 | 13.48 | 14.38 | 5,539,464 | +0.68(+4.98%) |
Dec 12, 2023 | 13.87 | 13.87 | 13.53 | 13.69 | 3,632,666 | -0.03(-0.21%) |
Dec 11, 2023 | 13.56 | 13.79 | 13.46 | 13.72 | 2,950,783 | +0.00(+0.00%) |
Dec 08, 2023 | 13.68 | 13.91 | 13.55 | 13.72 | 4,320,916 | -0.31(-2.22%) |
Dec 07, 2023 | 14.22 | 14.27 | 13.78 | 14.03 | 2,874,705 | -0.18(-1.23%) |
Dec 06, 2023 | 14.38 | 14.44 | 14.06 | 14.21 | 2,966,752 | -0.02(-0.14%) |
Dec 05, 2023 | 14.26 | 14.33 | 14.03 | 14.23 | 4,066,945 | -0.10(-0.68%) |
Dec 04, 2023 | 14.49 | 14.59 | 14.15 | 14.33 | 5,205,420 | -0.74(-4.91%) |
Dec 01, 2023 | 14.88 | 15.25 | 14.85 | 15.07 | 6,386,235 | +0.18(+1.18%) |
Nov 30, 2023 | 14.60 | 14.93 | 14.52 | 14.89 | 4,597,386 | +0.02(+0.13%) |
Nov 29, 2023 | 14.81 | 14.97 | 14.65 | 14.87 | 6,051,509 | +0.15(+0.99%) |
Nov 28, 2023 | 13.86 | 14.76 | 13.86 | 14.73 | 10,759,729 | +1.24(+9.17%) |
Nov 27, 2023 | 13.42 | 13.57 | 13.29 | 13.49 | 3,832,543 | +0.41(+3.13%) |
Nov 24, 2023 | 12.94 | 13.14 | 12.91 | 13.08 | 3,144,352 | -0.22(-1.68%) |
Nov 22, 2023 | 13.59 | 13.66 | 13.03 | 13.30 | 4,944,235 | +0.04(+0.29%) |
Nov 21, 2023 | 13.05 | 13.46 | 13.05 | 13.27 | 4,871,265 | +0.53(+4.13%) |
Nov 20, 2023 | 12.53 | 12.74 | 12.47 | 12.74 | 1,599,896 | +0.17(+1.32%) |
Nov 17, 2023 | 12.77 | 12.91 | 12.53 | 12.57 | 3,282,460 | -0.04(-0.31%) |
Nov 16, 2023 | 12.41 | 13.00 | 12.35 | 12.61 | 5,738,901 | +0.04(+0.31%) |
Nov 15, 2023 | 12.98 | 13.01 | 12.54 | 12.57 | 3,167,107 | -0.20(-1.60%) |
Nov 14, 2023 | 12.48 | 12.89 | 12.40 | 12.78 | 3,534,234 | +0.64(+5.30%) |
Nov 13, 2023 | 12.17 | 12.27 | 12.08 | 12.14 | 3,107,172 | -0.30(-2.43%) |
Nov 10, 2023 | 12.47 | 12.53 | 12.29 | 12.44 | 2,805,182 | -0.18(-1.39%) |
Nov 09, 2023 | 12.82 | 12.96 | 12.55 | 12.61 | 3,558,753 | -0.25(-1.97%) |
Nov 08, 2023 | 12.95 | 13.18 | 12.75 | 12.87 | 2,850,426 | -0.13(-0.97%) |
Nov 07, 2023 | 13.08 | 13.13 | 12.73 | 12.99 | 4,466,753 | -0.39(-2.91%) |
Nov 06, 2023 | 13.53 | 13.63 | 13.36 | 13.38 | 3,030,261 | -0.23(-1.72%) |
Nov 03, 2023 | 12.77 | 13.81 | 12.76 | 13.62 | 7,563,243 | +1.16(+9.30%) |
Nov 02, 2023 | 12.79 | 12.79 | 12.38 | 12.46 | 4,117,590 | -0.21(-1.69%) |
Nov 01, 2023 | 12.59 | 12.74 | 12.49 | 12.67 | 3,897,197 | -0.01(-0.08%) |
Oct 31, 2023 | 12.93 | 13.15 | 12.61 | 12.68 | 5,324,765 | -0.50(-3.77%) |
Oct 30, 2023 | 13.31 | 13.33 | 13.08 | 13.18 | 3,496,677 | -0.08(-0.59%) |
Oct 27, 2023 | 13.28 | 13.41 | 12.83 | 13.26 | 4,221,415 | -0.01(-0.07%) |
Oct 26, 2023 | 13.46 | 13.52 | 13.15 | 13.27 | 4,787,966 | +0.17(+1.26%) |
Oct 25, 2023 | 13.15 | 13.38 | 13.06 | 13.10 | 4,237,393 | -0.18(-1.32%) |
Oct 24, 2023 | 13.13 | 13.38 | 13.08 | 13.28 | 4,669,362 | -0.34(-2.50%) |
Oct 23, 2023 | 13.55 | 13.66 | 13.30 | 13.62 | 5,983,884 | -0.05(-0.36%) |
Oct 20, 2023 | 13.78 | 14.09 | 13.62 | 13.66 | 6,596,935 | -0.04(-0.28%) |
Oct 19, 2023 | 13.78 | 13.82 | 13.46 | 13.70 | 5,081,555 | -0.15(-1.05%) |
Oct 18, 2023 | 14.02 | 14.14 | 13.78 | 13.85 | 5,827,212 | -0.12(-0.84%) |
Oct 17, 2023 | 13.73 | 14.06 | 13.70 | 13.97 | 4,318,023 | +0.23(+1.70%) |
Oct 16, 2023 | 13.82 | 13.90 | 13.60 | 13.73 | 5,675,500 | +0.09(+0.64%) |
Oct 13, 2023 | 13.71 | 13.83 | 13.39 | 13.65 | 9,190,503 | +0.81(+6.30%) |
Oct 12, 2023 | 13.21 | 13.25 | 12.76 | 12.84 | 7,004,947 | +0.07(+0.53%) |
Oct 11, 2023 | 12.70 | 12.78 | 12.47 | 12.77 | 8,966,820 | +0.82(+6.85%) |
Oct 10, 2023 | 11.89 | 12.06 | 11.79 | 11.95 | 5,655,546 | +0.56(+4.96%) |
Oct 09, 2023 | 11.27 | 11.43 | 11.14 | 11.39 | 4,440,768 | +0.48(+4.37%) |
Oct 06, 2023 | 10.71 | 11.00 | 10.66 | 10.91 | 4,170,371 | +0.19(+1.73%) |
Oct 05, 2023 | 10.47 | 10.75 | 10.41 | 10.72 | 4,247,437 | +0.28(+2.70%) |
Oct 04, 2023 | 10.29 | 10.45 | 10.25 | 10.44 | 4,526,000 | -0.03(-0.28%) |
Oct 03, 2023 | 10.21 | 10.53 | 10.15 | 10.47 | 3,575,910 | +0.34(+3.37%) |
Oct 02, 2023 | 10.26 | 10.28 | 10.04 | 10.13 | 4,790,968 | -0.45(-4.24%) |
Sep 29, 2023 | 10.85 | 10.87 | 10.44 | 10.58 | 4,146,395 | -0.03(-0.28%) |
Sep 28, 2023 | 10.42 | 10.63 | 10.37 | 10.61 | 8,626,188 | -0.18(-1.63%) |
Sep 27, 2023 | 11.22 | 11.24 | 10.76 | 10.78 | 6,555,410 | -0.62(-5.47%) |
Sep 26, 2023 | 11.44 | 11.48 | 11.35 | 11.40 | 3,695,084 | -0.08(-0.68%) |
Sep 25, 2023 | 11.69 | 11.51 | 11.42 | 11.48 | 3,709,902 | -0.28(-2.40%) |
Sep 22, 2023 | 12.06 | 12.10 | 11.73 | 11.77 | 2,201,238 | +0.11(+0.92%) |
Sep 21, 2023 | 11.64 | 11.86 | 11.58 | 11.66 | 3,576,582 | -0.50(-4.09%) |
Sep 20, 2023 | 12.02 | 12.37 | 12.00 | 12.15 | 6,246,455 | +0.25(+2.13%) |
Sep 19, 2023 | 11.92 | 11.96 | 11.76 | 11.90 | 3,139,530 | -0.09(-0.73%) |
Sep 18, 2023 | 11.80 | 12.12 | 11.68 | 11.99 | 3,182,293 | +0.01(+0.08%) |
Sep 15, 2023 | 11.73 | 12.10 | 11.72 | 11.98 | 13,204,988 | -0.10(-0.81%) |
Sep 14, 2023 | 12.03 | 12.30 | 11.91 | 12.08 | 3,340,617 | -0.03(-0.24%) |
Sep 13, 2023 | 12.23 | 12.39 | 12.07 | 12.11 | 2,544,047 | -0.08(-0.64%) |
Sep 12, 2023 | 12.00 | 12.29 | 11.95 | 12.18 | 2,371,800 | +0.04(+0.32%) |
Sep 11, 2023 | 12.19 | 12.27 | 12.08 | 12.15 | 2,455,108 | +0.19(+1.55%) |
Sep 08, 2023 | 11.85 | 12.13 | 11.84 | 11.96 | 3,258,483 | +0.18(+1.49%) |
Sep 07, 2023 | 11.89 | 11.93 | 11.73 | 11.78 | 3,038,877 | -0.03(-0.24%) |
Sep 06, 2023 | 11.67 | 12.04 | 11.67 | 11.81 | 3,423,835 | +0.06(+0.49%) |
Sep 05, 2023 | 11.85 | 12.02 | 11.66 | 11.76 | 3,011,850 | -0.37(-3.09%) |
Sep 01, 2023 | 12.56 | 12.65 | 12.11 | 12.13 | 4,170,465 | +0.00(+0.00%) |
Aug 31, 2023 | 12.39 | 12.42 | 12.05 | 12.13 | 3,520,346 | -0.38(-3.07%) |
Aug 30, 2023 | 12.67 | 12.78 | 12.46 | 12.51 | 3,514,566 | +0.14(+1.16%) |
Aug 29, 2023 | 12.18 | 12.44 | 12.10 | 12.37 | 3,362,387 | +0.17(+1.42%) |
Aug 28, 2023 | 12.01 | 12.31 | 11.95 | 12.20 | 3,461,629 | +0.32(+2.67%) |
Aug 25, 2023 | 12.02 | 12.09 | 11.76 | 11.88 | 3,507,583 | -0.10(-0.80%) |
Aug 24, 2023 | 11.88 | 12.09 | 11.75 | 11.98 | 3,465,071 | +0.15(+1.30%) |
Aug 23, 2023 | 11.65 | 11.90 | 11.58 | 11.82 | 5,652,480 | +0.56(+4.95%) |
Aug 22, 2023 | 11.28 | 11.30 | 11.09 | 11.27 | 3,149,406 | +0.14(+1.29%) |
Aug 21, 2023 | 11.09 | 11.20 | 10.86 | 11.12 | 3,882,583 | +0.12(+1.05%) |
Aug 18, 2023 | 11.04 | 11.14 | 10.89 | 11.01 | 3,727,605 | +0.04(+0.35%) |
Aug 17, 2023 | 11.06 | 11.24 | 10.77 | 10.97 | 8,740,238 | -1.26(-10.29%) |
Aug 16, 2023 | 12.29 | 12.38 | 12.22 | 12.23 | 3,753,492 | -0.15(-1.24%) |
Aug 15, 2023 | 12.45 | 12.62 | 12.33 | 12.38 | 2,907,494 | -0.15(-1.23%) |
Aug 14, 2023 | 12.32 | 12.56 | 12.23 | 12.53 | 4,637,626 | -0.04(-0.31%) |
Aug 11, 2023 | 12.50 | 12.66 | 12.44 | 12.57 | 2,900,745 | -0.11(-0.83%) |
Aug 10, 2023 | 12.86 | 12.87 | 12.57 | 12.68 | 3,071,812 | +0.04(+0.30%) |
Aug 09, 2023 | 12.74 | 12.81 | 12.55 | 12.64 | 2,384,927 | -0.02(-0.15%) |
Aug 08, 2023 | 12.53 | 12.75 | 12.46 | 12.66 | 3,947,330 | -0.16(-1.27%) |
Aug 07, 2023 | 12.70 | 12.87 | 12.52 | 12.82 | 3,969,391 | -0.01(-0.07%) |
Aug 04, 2023 | 12.72 | 12.85 | 12.55 | 12.83 | 7,076,404 | +0.13(+1.06%) |
Aug 03, 2023 | 12.72 | 12.86 | 12.65 | 12.70 | 3,981,231 | -0.12(-0.90%) |
Aug 02, 2023 | 13.25 | 13.27 | 12.71 | 12.81 | 4,925,390 | -0.26(-1.98%) |
Aug 01, 2023 | 14.12 | 14.12 | 13.04 | 13.07 | 9,517,749 | -1.79(-12.02%) |
Jul 31, 2023 | 14.73 | 15.12 | 14.68 | 14.86 | 5,964,245 | +0.12(+0.85%) |
Jul 28, 2023 | 14.61 | 14.78 | 14.57 | 14.73 | 3,480,233 | +0.45(+3.16%) |
Jul 27, 2023 | 14.84 | 14.91 | 14.26 | 14.28 | 6,559,267 | -0.58(-3.88%) |
Jul 26, 2023 | 14.91 | 14.97 | 14.71 | 14.86 | 4,252,929 | -0.03(-0.19%) |
Jul 25, 2023 | 14.71 | 15.00 | 14.71 | 14.89 | 3,393,441 | +0.23(+1.57%) |
Jul 24, 2023 | 15.01 | 15.05 | 14.61 | 14.66 | 3,067,193 | -0.34(-2.24%) |
Jul 21, 2023 | 14.79 | 15.06 | 14.79 | 14.99 | 3,681,839 | +0.02(+0.13%) |
Jul 20, 2023 | 15.27 | 15.28 | 14.94 | 14.97 | 4,185,828 | -0.20(-1.33%) |
Jul 19, 2023 | 15.33 | 15.40 | 15.02 | 15.17 | 3,819,886 | -0.08(-0.50%) |
Jul 18, 2023 | 15.18 | 15.41 | 15.10 | 15.25 | 4,652,928 | +0.49(+3.32%) |
Jul 17, 2023 | 14.62 | 14.83 | 14.43 | 14.76 | 4,904,802 | +0.01(+0.07%) |
Jul 14, 2023 | 14.96 | 15.12 | 14.72 | 14.75 | 5,177,900 | +0.31(+2.13%) |
Jul 13, 2023 | 14.60 | 14.64 | 14.36 | 14.44 | 4,916,731 | +0.13(+0.94%) |
Jul 12, 2023 | 13.74 | 14.36 | 13.67 | 14.31 | 7,486,021 | +1.14(+8.68%) |
Jul 11, 2023 | 13.16 | 13.31 | 13.04 | 13.17 | 3,576,799 | +0.33(+2.54%) |
Jul 10, 2023 | 12.51 | 12.92 | 12.49 | 12.84 | 3,171,484 | +0.12(+0.98%) |
Jul 07, 2023 | 12.78 | 12.81 | 12.65 | 12.72 | 3,554,472 | +0.13(+1.07%) |
Jul 06, 2023 | 12.88 | 12.91 | 12.55 | 12.58 | 4,157,084 | -0.52(-3.96%) |
Jul 05, 2023 | 13.50 | 13.51 | 13.07 | 13.10 | 3,870,997 | -0.27(-2.01%) |
Jul 03, 2023 | 13.36 | 13.42 | 13.21 | 13.37 | 1,805,166 | +0.09(+0.65%) |
Jun 30, 2023 | 13.23 | 13.32 | 13.15 | 13.28 | 2,467,946 | +0.12(+0.88%) |
Jun 29, 2023 | 12.85 | 13.22 | 12.81 | 13.17 | 2,672,473 | +0.12(+0.88%) |
Jun 28, 2023 | 12.97 | 13.14 | 12.95 | 13.05 | 3,769,414 | -0.11(-0.80%) |
Jun 27, 2023 | 13.74 | 13.74 | 13.12 | 13.16 | 6,205,319 | -0.48(-3.52%) |
Jun 26, 2023 | 13.77 | 13.77 | 13.57 | 13.64 | 2,541,417 | -0.08(-0.56%) |
Jun 23, 2023 | 13.87 | 13.95 | 13.68 | 13.71 | 4,793,490 | +0.02(+0.14%) |
Jun 22, 2023 | 13.48 | 13.71 | 13.43 | 13.70 | 4,480,187 | -0.15(-1.11%) |
Jun 21, 2023 | 13.85 | 13.87 | 13.62 | 13.85 | 4,112,226 | -0.08(-0.55%) |
Jun 20, 2023 | 14.08 | 14.08 | 13.72 | 13.93 | 5,446,140 | -0.46(-3.20%) |
Jun 16, 2023 | 14.44 | 14.59 | 14.21 | 14.39 | 39,464,424 | -0.13(-0.93%) |
Jun 15, 2023 | 14.57 | 14.62 | 14.19 | 14.52 | 8,777,536 | +0.00(+0.00%) |
Jun 14, 2023 | 14.67 | 14.76 | 14.29 | 14.52 | 5,621,924 | +0.18(+1.27%) |
Jun 13, 2023 | 14.69 | 14.76 | 14.25 | 14.34 | 5,619,282 | -0.35(-2.35%) |
Jun 12, 2023 | 14.81 | 14.81 | 14.46 | 14.68 | 5,129,913 | -0.19(-1.29%) |
Jun 09, 2023 | 14.87 | 14.96 | 14.72 | 14.88 | 2,839,658 | -0.15(-1.02%) |
Jun 08, 2023 | 15.15 | 15.34 | 14.97 | 15.03 | 3,787,000 | +0.06(+0.38%) |
Jun 07, 2023 | 15.29 | 15.70 | 14.87 | 14.97 | 4,857,289 | -0.05(-0.32%) |
Jun 06, 2023 | 15.21 | 15.25 | 14.86 | 15.02 | 3,745,964 | -0.01(-0.06%) |
Jun 05, 2023 | 15.00 | 15.16 | 14.90 | 15.03 | 3,582,467 | -0.07(-0.45%) |
Jun 02, 2023 | 15.30 | 15.41 | 14.94 | 15.10 | 4,685,726 | -0.07(-0.44%) |