Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.89 | 16.33 | 15.57 | 15.59 | 2,443,038 | -0.71(-4.36%) |
Jan 30, 2024 | 16.40 | 16.48 | 16.29 | 16.30 | 504,831 | -0.16(-0.97%) |
Jan 29, 2024 | 16.36 | 16.47 | 16.25 | 16.46 | 602,318 | +0.11(+0.67%) |
Jan 26, 2024 | 16.34 | 16.41 | 16.15 | 16.35 | 666,823 | +0.13(+0.80%) |
Jan 25, 2024 | 16.45 | 16.46 | 15.99 | 16.22 | 1,005,919 | -0.02(-0.12%) |
Jan 24, 2024 | 16.44 | 16.56 | 16.16 | 16.24 | 978,001 | -0.06(-0.37%) |
Jan 23, 2024 | 16.65 | 16.65 | 16.23 | 16.30 | 940,060 | -0.24(-1.45%) |
Jan 22, 2024 | 16.19 | 16.55 | 16.19 | 16.54 | 996,319 | +0.44(+2.73%) |
Jan 19, 2024 | 15.69 | 16.10 | 15.51 | 16.10 | 1,209,743 | +0.49(+3.14%) |
Jan 18, 2024 | 15.61 | 15.67 | 15.38 | 15.61 | 1,377,214 | +0.16(+1.04%) |
Jan 17, 2024 | 15.16 | 15.79 | 14.87 | 15.45 | 1,836,860 | -0.14(-0.90%) |
Jan 16, 2024 | 15.63 | 15.80 | 15.57 | 15.59 | 1,364,790 | -0.28(-1.76%) |
Jan 12, 2024 | 16.18 | 16.25 | 15.65 | 15.87 | 964,674 | -0.17(-1.06%) |
Jan 11, 2024 | 16.07 | 16.09 | 15.77 | 16.04 | 1,679,573 | -0.16(-0.99%) |
Jan 10, 2024 | 16.20 | 16.29 | 16.02 | 16.20 | 925,101 | +0.01(+0.06%) |
Jan 09, 2024 | 15.98 | 16.27 | 15.94 | 16.19 | 2,141,414 | +0.00(+0.00%) |
Jan 08, 2024 | 15.96 | 16.19 | 15.87 | 16.19 | 900,653 | +0.23(+1.44%) |
Jan 05, 2024 | 15.86 | 16.12 | 15.84 | 15.96 | 810,277 | +0.03(+0.19%) |
Jan 04, 2024 | 15.98 | 16.19 | 15.78 | 15.93 | 960,300 | +0.00(+0.00%) |
Jan 03, 2024 | 16.44 | 16.44 | 15.92 | 15.93 | 1,281,184 | -0.59(-3.57%) |
Jan 02, 2024 | 16.28 | 16.70 | 16.25 | 16.52 | 845,162 | +0.06(+0.36%) |
Dec 29, 2023 | 16.68 | 16.75 | 16.46 | 16.46 | 812,005 | -0.30(-1.79%) |
Dec 28, 2023 | 16.69 | 16.78 | 16.67 | 16.76 | 835,358 | -0.02(-0.12%) |
Dec 27, 2023 | 16.82 | 16.86 | 16.67 | 16.78 | 933,920 | -0.02(-0.12%) |
Dec 26, 2023 | 16.61 | 16.83 | 16.44 | 16.80 | 849,122 | +0.32(+1.92%) |
Dec 22, 2023 | 16.50 | 16.66 | 16.37 | 16.48 | 900,289 | +0.10(+0.60%) |
Dec 21, 2023 | 16.43 | 16.48 | 16.12 | 16.38 | 2,177,705 | +0.12(+0.73%) |
Dec 20, 2023 | 16.80 | 16.89 | 16.27 | 16.27 | 2,231,971 | -0.07(-0.42%) |
Dec 19, 2023 | 16.24 | 16.45 | 16.14 | 16.33 | 1,666,499 | +0.14(+0.86%) |
Dec 18, 2023 | 16.32 | 16.50 | 16.12 | 16.20 | 1,136,836 | -0.02(-0.12%) |
Dec 15, 2023 | 16.26 | 16.30 | 16.01 | 16.22 | 4,384,754 | +0.00(+0.00%) |
Dec 14, 2023 | 16.45 | 16.80 | 16.05 | 16.22 | 3,115,718 | +0.07(+0.43%) |
Dec 13, 2023 | 15.31 | 16.16 | 15.26 | 16.15 | 1,305,652 | +0.84(+5.50%) |
Dec 12, 2023 | 15.31 | 15.45 | 15.20 | 15.30 | 931,436 | -0.04(-0.26%) |
Dec 11, 2023 | 15.24 | 15.35 | 15.15 | 15.34 | 959,801 | +0.07(+0.45%) |
Dec 08, 2023 | 15.17 | 15.44 | 15.11 | 15.28 | 1,725,696 | +0.12(+0.78%) |
Dec 07, 2023 | 14.83 | 15.16 | 14.62 | 15.16 | 820,588 | +0.36(+2.41%) |
Dec 06, 2023 | 14.87 | 15.22 | 14.77 | 14.80 | 995,101 | +0.02(+0.13%) |
Dec 05, 2023 | 14.87 | 14.92 | 14.69 | 14.78 | 643,370 | -0.16(-1.06%) |
Dec 04, 2023 | 14.64 | 15.00 | 14.63 | 14.94 | 1,053,464 | +0.16(+1.07%) |
Dec 01, 2023 | 13.99 | 14.82 | 13.94 | 14.78 | 1,316,592 | +0.69(+4.92%) |
Nov 30, 2023 | 14.13 | 14.23 | 13.99 | 14.09 | 747,642 | +0.00(+0.00%) |
Nov 29, 2023 | 13.97 | 14.28 | 13.97 | 14.09 | 805,057 | +0.21(+1.50%) |
Nov 28, 2023 | 13.89 | 13.89 | 13.70 | 13.88 | 746,746 | -0.08(-0.57%) |
Nov 27, 2023 | 13.91 | 14.00 | 13.83 | 13.96 | 1,111,799 | -0.03(-0.21%) |
Nov 24, 2023 | 13.92 | 14.03 | 13.86 | 13.99 | 485,897 | +0.05(+0.36%) |
Nov 22, 2023 | 14.00 | 14.08 | 13.84 | 13.94 | 576,446 | +0.04(+0.28%) |
Nov 21, 2023 | 14.08 | 14.18 | 13.84 | 13.90 | 830,673 | -0.26(-1.82%) |
Nov 20, 2023 | 14.12 | 14.17 | 13.99 | 14.16 | 843,674 | +0.03(+0.21%) |
Nov 17, 2023 | 14.13 | 14.31 | 14.09 | 14.13 | 961,765 | +0.14(+0.99%) |
Nov 16, 2023 | 14.18 | 14.22 | 13.88 | 13.99 | 1,220,166 | -0.20(-1.40%) |
Nov 15, 2023 | 14.05 | 14.31 | 14.01 | 14.19 | 836,910 | +0.10(+0.70%) |
Nov 14, 2023 | 13.87 | 14.30 | 13.79 | 14.09 | 1,369,475 | +0.73(+5.49%) |
Nov 13, 2023 | 13.20 | 13.42 | 13.14 | 13.35 | 988,865 | +0.06(+0.45%) |
Nov 10, 2023 | 13.23 | 13.39 | 13.06 | 13.30 | 811,003 | +0.12(+0.90%) |
Nov 09, 2023 | 13.43 | 13.47 | 13.08 | 13.18 | 776,299 | -0.25(-1.84%) |
Nov 08, 2023 | 13.66 | 13.66 | 13.38 | 13.42 | 815,399 | -0.19(-1.38%) |
Nov 07, 2023 | 13.62 | 13.72 | 13.50 | 13.61 | 899,836 | -0.12(-0.87%) |
Nov 06, 2023 | 14.01 | 14.05 | 13.68 | 13.73 | 1,237,564 | -0.28(-1.98%) |
Nov 03, 2023 | 13.86 | 14.16 | 13.81 | 14.01 | 1,271,648 | +0.49(+3.59%) |
Nov 02, 2023 | 13.09 | 13.53 | 13.09 | 13.52 | 1,339,149 | +0.56(+4.35%) |
Nov 01, 2023 | 12.79 | 13.06 | 12.74 | 12.96 | 1,227,911 | +0.10(+0.77%) |
Oct 31, 2023 | 12.64 | 12.86 | 12.62 | 12.86 | 1,026,974 | +0.22(+1.72%) |
Oct 30, 2023 | 12.44 | 12.67 | 12.39 | 12.64 | 1,276,011 | +0.34(+2.74%) |
Oct 27, 2023 | 12.54 | 12.54 | 12.12 | 12.31 | 1,012,673 | -0.24(-1.89%) |
Oct 26, 2023 | 12.24 | 12.63 | 12.23 | 12.54 | 1,152,640 | +0.32(+2.59%) |
Oct 25, 2023 | 12.08 | 12.28 | 11.87 | 12.23 | 1,548,815 | +0.12(+0.98%) |
Oct 24, 2023 | 12.25 | 12.25 | 11.96 | 12.11 | 1,555,191 | -0.05(-0.41%) |
Oct 23, 2023 | 11.95 | 12.46 | 11.94 | 12.16 | 1,536,207 | +0.21(+1.74%) |
Oct 20, 2023 | 12.26 | 12.26 | 11.88 | 11.95 | 2,257,764 | -0.31(-2.50%) |
Oct 19, 2023 | 12.28 | 12.70 | 12.20 | 12.26 | 1,571,293 | -0.01(-0.08%) |
Oct 18, 2023 | 12.42 | 13.05 | 12.06 | 12.27 | 2,168,425 | -0.20(-1.59%) |
Oct 17, 2023 | 12.15 | 12.60 | 12.14 | 12.46 | 1,878,839 | +0.24(+1.94%) |
Oct 16, 2023 | 12.10 | 12.28 | 12.08 | 12.23 | 1,603,900 | +0.27(+2.24%) |
Oct 13, 2023 | 12.39 | 12.45 | 11.90 | 11.96 | 1,082,003 | -0.30(-2.42%) |
Oct 12, 2023 | 12.26 | 12.31 | 12.05 | 12.26 | 1,288,475 | -0.03(-0.24%) |
Oct 11, 2023 | 12.30 | 12.48 | 12.18 | 12.29 | 738,851 | +0.02(+0.16%) |
Oct 10, 2023 | 12.20 | 12.41 | 12.17 | 12.27 | 1,378,314 | +0.10(+0.81%) |
Oct 09, 2023 | 12.10 | 12.27 | 12.03 | 12.17 | 704,230 | +0.00(+0.00%) |
Oct 06, 2023 | 12.01 | 12.32 | 11.95 | 12.17 | 977,437 | +0.00(+0.00%) |
Oct 05, 2023 | 11.83 | 12.22 | 11.83 | 12.17 | 1,224,179 | +0.28(+2.33%) |
Oct 04, 2023 | 11.61 | 11.91 | 11.52 | 11.89 | 1,096,431 | +0.30(+2.56%) |
Oct 03, 2023 | 11.65 | 11.70 | 11.51 | 11.59 | 1,118,276 | -0.17(-1.43%) |
Oct 02, 2023 | 11.99 | 11.99 | 11.69 | 11.76 | 1,019,954 | -0.23(-1.90%) |
Sep 29, 2023 | 11.96 | 12.14 | 11.90 | 11.99 | 1,322,966 | +0.14(+1.17%) |
Sep 28, 2023 | 11.83 | 12.10 | 11.83 | 11.85 | 2,036,790 | +0.05(+0.41%) |
Sep 27, 2023 | 11.92 | 12.03 | 11.70 | 11.80 | 1,197,480 | -0.01(-0.08%) |
Sep 26, 2023 | 11.86 | 12.12 | 11.80 | 11.81 | 1,106,691 | -0.21(-1.71%) |
Sep 25, 2023 | 11.87 | 12.05 | 11.96 | 12.02 | 1,053,467 | +0.14(+1.15%) |
Sep 22, 2023 | 11.87 | 11.98 | 11.78 | 11.88 | 868,728 | -0.02(-0.16%) |
Sep 21, 2023 | 12.08 | 12.22 | 11.88 | 11.90 | 1,623,582 | -0.26(-2.17%) |
Sep 20, 2023 | 12.43 | 12.63 | 12.16 | 12.16 | 793,520 | -0.17(-1.35%) |
Sep 19, 2023 | 12.38 | 12.50 | 12.17 | 12.33 | 1,011,947 | -0.02(-0.16%) |
Sep 18, 2023 | 12.78 | 12.86 | 12.35 | 12.35 | 1,430,385 | -0.38(-2.99%) |
Sep 15, 2023 | 12.82 | 12.92 | 12.57 | 12.73 | 4,478,612 | -0.16(-1.21%) |
Sep 14, 2023 | 12.77 | 12.90 | 12.71 | 12.89 | 1,283,364 | +0.26(+2.09%) |
Sep 13, 2023 | 12.72 | 12.76 | 12.32 | 12.62 | 1,432,728 | -0.04(-0.31%) |
Sep 12, 2023 | 12.42 | 12.69 | 12.35 | 12.66 | 1,057,864 | +0.26(+2.13%) |
Sep 11, 2023 | 12.65 | 12.78 | 12.38 | 12.40 | 954,489 | -0.23(-1.86%) |
Sep 08, 2023 | 12.61 | 12.72 | 12.43 | 12.63 | 770,333 | +0.02(+0.15%) |
Sep 07, 2023 | 12.69 | 12.77 | 12.49 | 12.61 | 1,022,872 | -0.12(-0.92%) |
Sep 06, 2023 | 12.99 | 13.07 | 12.66 | 12.73 | 819,281 | -0.23(-1.81%) |
Sep 05, 2023 | 13.28 | 13.29 | 12.93 | 12.96 | 1,135,983 | -0.44(-3.28%) |
Sep 01, 2023 | 13.07 | 13.47 | 13.07 | 13.40 | 766,723 | +0.40(+3.08%) |
Aug 31, 2023 | 12.98 | 13.07 | 12.94 | 13.00 | 787,383 | +0.03(+0.23%) |
Aug 30, 2023 | 13.17 | 13.20 | 12.96 | 12.97 | 700,957 | -0.20(-1.48%) |
Aug 29, 2023 | 12.91 | 13.19 | 12.78 | 13.17 | 1,051,886 | +0.28(+2.20%) |
Aug 28, 2023 | 12.73 | 12.92 | 12.70 | 12.89 | 616,463 | +0.23(+1.85%) |
Aug 25, 2023 | 12.80 | 12.89 | 12.44 | 12.65 | 727,835 | -0.09(-0.69%) |
Aug 24, 2023 | 12.51 | 12.82 | 12.51 | 12.74 | 937,049 | +0.16(+1.24%) |
Aug 23, 2023 | 12.43 | 12.67 | 12.33 | 12.58 | 680,858 | +0.15(+1.18%) |
Aug 22, 2023 | 12.75 | 12.94 | 12.42 | 12.44 | 942,354 | -0.34(-2.68%) |
Aug 21, 2023 | 12.90 | 12.97 | 12.68 | 12.78 | 713,246 | -0.09(-0.68%) |
Aug 18, 2023 | 12.84 | 12.98 | 12.78 | 12.87 | 840,809 | -0.09(-0.68%) |
Aug 17, 2023 | 12.90 | 12.99 | 12.84 | 12.95 | 759,212 | +0.13(+0.99%) |
Aug 16, 2023 | 12.94 | 13.08 | 12.79 | 12.83 | 670,425 | -0.17(-1.28%) |
Aug 15, 2023 | 13.20 | 13.26 | 12.97 | 12.99 | 909,202 | -0.43(-3.20%) |
Aug 14, 2023 | 13.60 | 13.61 | 13.32 | 13.42 | 707,352 | -0.23(-1.72%) |
Aug 11, 2023 | 13.61 | 13.72 | 13.57 | 13.66 | 616,766 | -0.02(-0.14%) |
Aug 10, 2023 | 13.80 | 13.90 | 13.55 | 13.68 | 783,146 | -0.07(-0.50%) |
Aug 09, 2023 | 13.85 | 13.92 | 13.68 | 13.74 | 661,251 | -0.23(-1.68%) |
Aug 08, 2023 | 13.84 | 14.01 | 13.51 | 13.98 | 982,668 | -0.31(-2.19%) |
Aug 07, 2023 | 14.18 | 14.33 | 14.13 | 14.29 | 664,670 | +0.12(+0.83%) |
Aug 04, 2023 | 14.31 | 14.46 | 14.15 | 14.17 | 1,009,098 | -0.18(-1.23%) |
Aug 03, 2023 | 13.99 | 14.39 | 13.83 | 14.35 | 1,095,037 | +0.34(+2.44%) |
Aug 02, 2023 | 13.70 | 14.04 | 13.70 | 14.01 | 1,263,134 | +0.10(+0.70%) |
Aug 01, 2023 | 13.96 | 13.96 | 13.66 | 13.91 | 1,124,677 | -0.06(-0.42%) |
Jul 31, 2023 | 13.88 | 14.00 | 13.84 | 13.97 | 1,233,437 | +0.07(+0.49%) |
Jul 28, 2023 | 13.91 | 14.06 | 13.82 | 13.90 | 1,266,456 | +0.07(+0.49%) |
Jul 27, 2023 | 14.06 | 14.16 | 13.75 | 13.83 | 1,802,681 | -0.15(-1.05%) |
Jul 26, 2023 | 13.51 | 14.09 | 13.49 | 13.98 | 1,751,971 | +0.63(+4.76%) |
Jul 25, 2023 | 13.46 | 13.69 | 13.32 | 13.34 | 1,609,972 | -0.13(-0.94%) |
Jul 24, 2023 | 13.04 | 13.49 | 13.04 | 13.47 | 1,566,931 | +0.38(+2.91%) |
Jul 21, 2023 | 13.32 | 13.33 | 13.00 | 13.09 | 1,644,984 | -0.12(-0.89%) |
Jul 20, 2023 | 13.14 | 13.34 | 13.03 | 13.21 | 2,344,611 | +0.01(+0.07%) |
Jul 19, 2023 | 12.98 | 13.23 | 12.63 | 13.20 | 2,040,768 | +0.60(+4.73%) |
Jul 18, 2023 | 12.14 | 12.64 | 12.14 | 12.60 | 1,216,465 | +0.46(+3.78%) |
Jul 17, 2023 | 11.98 | 12.25 | 11.95 | 12.14 | 1,034,768 | +0.14(+1.14%) |
Jul 14, 2023 | 12.32 | 12.35 | 11.86 | 12.01 | 1,116,585 | -0.25(-2.07%) |
Jul 13, 2023 | 12.12 | 12.37 | 12.08 | 12.26 | 1,249,795 | +0.21(+1.78%) |
Jul 12, 2023 | 12.07 | 12.25 | 11.95 | 12.05 | 5,885,408 | +0.18(+1.48%) |
Jul 11, 2023 | 11.79 | 11.92 | 11.65 | 11.87 | 838,267 | +0.12(+1.00%) |
Jul 10, 2023 | 11.61 | 11.94 | 11.61 | 11.75 | 834,168 | +0.09(+0.75%) |
Jul 07, 2023 | 11.42 | 11.76 | 11.42 | 11.66 | 816,661 | +0.26(+2.31%) |
Jul 06, 2023 | 11.52 | 11.61 | 11.20 | 11.40 | 1,035,822 | -0.26(-2.26%) |
Jul 05, 2023 | 11.70 | 11.84 | 11.53 | 11.66 | 1,156,159 | -0.17(-1.40%) |
Jul 03, 2023 | 11.68 | 11.92 | 11.64 | 11.83 | 374,970 | +0.19(+1.59%) |
Jun 30, 2023 | 11.97 | 12.00 | 11.63 | 11.64 | 1,018,727 | -0.26(-2.21%) |
Jun 29, 2023 | 11.87 | 12.07 | 11.84 | 11.91 | 960,123 | +0.19(+1.65%) |
Jun 28, 2023 | 11.73 | 11.75 | 11.59 | 11.72 | 815,659 | -0.06(-0.49%) |
Jun 27, 2023 | 11.61 | 11.92 | 11.50 | 11.77 | 806,110 | +0.17(+1.50%) |
Jun 26, 2023 | 11.63 | 11.81 | 11.58 | 11.60 | 1,023,454 | +0.03(+0.25%) |
Jun 23, 2023 | 11.70 | 11.84 | 11.51 | 11.57 | 1,911,266 | -0.29(-2.44%) |
Jun 22, 2023 | 12.07 | 12.10 | 11.66 | 11.86 | 1,721,030 | -0.30(-2.46%) |
Jun 21, 2023 | 12.27 | 12.27 | 11.96 | 12.16 | 1,600,274 | +0.00(+0.00%) |
Jun 20, 2023 | 12.39 | 12.39 | 12.10 | 12.16 | 2,052,336 | -0.25(-2.02%) |
Jun 16, 2023 | 12.63 | 12.71 | 12.25 | 12.41 | 35,132,912 | -0.23(-1.83%) |
Jun 15, 2023 | 12.25 | 12.69 | 12.25 | 12.64 | 1,644,171 | +0.28(+2.26%) |
Jun 14, 2023 | 12.62 | 12.82 | 12.22 | 12.36 | 1,819,037 | -0.24(-1.91%) |
Jun 13, 2023 | 12.54 | 12.94 | 12.46 | 12.60 | 1,693,540 | +0.08(+0.62%) |
Jun 12, 2023 | 12.46 | 12.86 | 12.42 | 12.53 | 2,124,351 | +0.03(+0.23%) |
Jun 09, 2023 | 12.42 | 12.54 | 12.37 | 12.50 | 1,505,727 | +0.08(+0.62%) |
Jun 08, 2023 | 12.68 | 12.69 | 12.26 | 12.42 | 1,666,051 | -0.33(-2.57%) |
Jun 07, 2023 | 12.41 | 12.90 | 12.29 | 12.75 | 1,697,821 | +0.52(+4.26%) |
Jun 06, 2023 | 11.66 | 12.42 | 11.61 | 12.23 | 1,559,743 | +0.55(+4.71%) |
Jun 05, 2023 | 11.78 | 11.84 | 11.42 | 11.68 | 1,649,679 | -0.11(-0.90%) |
Jun 02, 2023 | 11.37 | 11.84 | 11.26 | 11.78 | 1,305,508 | +0.62(+5.53%) |
Jun 01, 2023 | 10.85 | 11.27 | 10.74 | 11.17 | 1,284,348 | +0.41(+3.76%) |
May 31, 2023 | 10.93 | 10.98 | 10.60 | 10.76 | 1,230,090 | -0.22(-2.02%) |
May 30, 2023 | 11.04 | 11.08 | 10.80 | 10.98 | 984,969 | -0.06(-0.52%) |
May 26, 2023 | 10.95 | 11.06 | 10.76 | 11.04 | 865,994 | +0.10(+0.88%) |
May 25, 2023 | 10.92 | 10.99 | 10.72 | 10.94 | 1,128,151 | -0.11(-0.96%) |
May 24, 2023 | 11.04 | 11.16 | 10.92 | 11.05 | 1,403,609 | -0.09(-0.78%) |
May 23, 2023 | 10.97 | 11.40 | 10.93 | 11.14 | 1,690,970 | +0.16(+1.49%) |
May 22, 2023 | 10.87 | 11.05 | 10.67 | 10.97 | 1,025,183 | +0.16(+1.52%) |
May 19, 2023 | 11.22 | 11.23 | 10.70 | 10.81 | 1,497,460 | -0.27(-2.44%) |
May 18, 2023 | 11.07 | 11.13 | 10.92 | 11.08 | 1,257,929 | -0.01(-0.09%) |
May 17, 2023 | 10.48 | 11.14 | 10.48 | 11.09 | 1,766,406 | +0.82(+7.98%) |
May 16, 2023 | 10.60 | 10.60 | 10.25 | 10.27 | 1,572,571 | -0.13(-1.21%) |
May 15, 2023 | 9.642 | 10.41 | 9.585 | 10.39 | 2,206,130 | +0.86(+9.00%) |
May 12, 2023 | 9.392 | 9.556 | 9.344 | 9.536 | 1,509,946 | +0.23(+2.49%) |
May 11, 2023 | 9.392 | 9.454 | 9.295 | 9.305 | 1,188,628 | -0.22(-2.33%) |
May 10, 2023 | 9.855 | 9.874 | 9.430 | 9.527 | 1,250,788 | -0.15(-1.59%) |
May 09, 2023 | 9.797 | 9.845 | 9.556 | 9.681 | 1,036,530 | -0.17(-1.76%) |
May 08, 2023 | 10.28 | 10.41 | 9.835 | 9.855 | 1,154,794 | -0.24(-2.39%) |
May 05, 2023 | 10.17 | 10.30 | 9.912 | 10.10 | 2,039,475 | +0.30(+3.05%) |
May 04, 2023 | 10.17 | 10.27 | 9.647 | 9.797 | 3,188,582 | -0.69(-6.62%) |
May 03, 2023 | 10.70 | 10.97 | 10.38 | 10.49 | 1,918,497 | -0.18(-1.72%) |
May 02, 2023 | 11.34 | 11.46 | 10.62 | 10.67 | 1,697,627 | -0.69(-6.11%) |
May 01, 2023 | 11.50 | 11.58 | 11.33 | 11.37 | 977,256 | -0.13(-1.17%) |
Apr 28, 2023 | 11.44 | 11.67 | 11.43 | 11.50 | 1,208,945 | +0.03(+0.25%) |
Apr 27, 2023 | 11.49 | 11.55 | 11.36 | 11.47 | 1,163,962 | +0.03(+0.25%) |
Apr 26, 2023 | 11.36 | 11.53 | 11.29 | 11.45 | 1,224,209 | +0.09(+0.76%) |
Apr 25, 2023 | 11.68 | 11.73 | 11.33 | 11.36 | 1,609,430 | -0.49(-4.15%) |
Apr 24, 2023 | 12.02 | 12.22 | 11.79 | 11.85 | 1,359,210 | -0.19(-1.60%) |
Apr 21, 2023 | 12.12 | 12.22 | 11.85 | 12.04 | 1,822,896 | -0.12(-0.95%) |
Apr 20, 2023 | 12.15 | 12.25 | 11.98 | 12.16 | 2,308,709 | -0.14(-1.18%) |
Apr 19, 2023 | 12.20 | 12.51 | 11.85 | 12.30 | 2,928,837 | -0.34(-2.67%) |
Apr 18, 2023 | 13.01 | 13.01 | 12.55 | 12.64 | 1,666,705 | -0.30(-2.35%) |
Apr 17, 2023 | 12.71 | 12.97 | 12.62 | 12.95 | 1,626,603 | +0.19(+1.47%) |
Apr 14, 2023 | 13.35 | 13.45 | 12.65 | 12.76 | 1,375,982 | -0.32(-2.43%) |
Apr 13, 2023 | 12.93 | 13.12 | 12.80 | 13.08 | 1,059,701 | +0.14(+1.12%) |
Apr 12, 2023 | 13.12 | 13.25 | 12.83 | 12.93 | 925,752 | -0.11(-0.81%) |
Apr 11, 2023 | 13.08 | 13.14 | 13.00 | 13.04 | 725,347 | -0.04(-0.30%) |
Apr 10, 2023 | 12.92 | 13.23 | 12.88 | 13.08 | 1,066,555 | +0.07(+0.52%) |
Apr 06, 2023 | 12.92 | 13.08 | 12.90 | 13.01 | 716,961 | +0.06(+0.45%) |
Apr 05, 2023 | 12.70 | 12.99 | 12.69 | 12.95 | 1,054,690 | +0.06(+0.45%) |
Apr 04, 2023 | 13.26 | 13.27 | 12.76 | 12.89 | 1,138,269 | -0.29(-2.19%) |
Apr 03, 2023 | 13.39 | 13.45 | 13.10 | 13.18 | 700,458 | -0.14(-1.09%) |
Mar 31, 2023 | 13.31 | 13.38 | 13.19 | 13.33 | 1,180,040 | +0.13(+0.95%) |
Mar 30, 2023 | 13.49 | 13.49 | 13.13 | 13.20 | 1,098,775 | -0.12(-0.93%) |
Mar 29, 2023 | 13.47 | 13.50 | 13.12 | 13.32 | 1,469,441 | +0.08(+0.58%) |
Mar 28, 2023 | 13.31 | 13.48 | 13.12 | 13.25 | 1,172,714 | -0.15(-1.14%) |
Mar 27, 2023 | 13.92 | 13.95 | 13.33 | 13.40 | 1,632,189 | -0.11(-0.85%) |
Mar 24, 2023 | 12.88 | 13.52 | 12.78 | 13.52 | 2,744,253 | +0.45(+3.43%) |
Mar 23, 2023 | 13.77 | 13.94 | 12.96 | 13.07 | 2,288,339 | -0.58(-4.26%) |
Mar 22, 2023 | 14.40 | 14.41 | 13.63 | 13.65 | 1,544,422 | -0.75(-5.23%) |
Mar 21, 2023 | 14.41 | 14.51 | 14.28 | 14.40 | 1,247,399 | +0.57(+4.14%) |
Mar 20, 2023 | 14.53 | 14.53 | 13.77 | 13.83 | 2,085,284 | +0.10(+0.69%) |
Mar 17, 2023 | 14.15 | 14.38 | 13.59 | 13.73 | 3,431,078 | -0.88(-6.01%) |
Mar 16, 2023 | 13.92 | 14.96 | 13.77 | 14.61 | 1,718,419 | +0.46(+3.23%) |
Mar 15, 2023 | 13.71 | 14.35 | 13.66 | 14.15 | 2,028,170 | -0.21(-1.46%) |
Mar 14, 2023 | 15.24 | 15.45 | 14.18 | 14.36 | 2,151,918 | +0.12(+0.87%) |
Mar 13, 2023 | 13.76 | 14.95 | 13.31 | 14.24 | 3,392,961 | -0.49(-3.30%) |
Mar 10, 2023 | 14.43 | 15.10 | 14.22 | 14.73 | 2,411,451 | -0.10(-0.64%) |
Mar 09, 2023 | 15.45 | 15.45 | 14.81 | 14.82 | 1,228,114 | -0.77(-4.95%) |
Mar 08, 2023 | 15.63 | 15.75 | 15.53 | 15.59 | 1,076,552 | +0.00(+0.00%) |
Mar 07, 2023 | 16.12 | 16.12 | 15.56 | 15.59 | 1,144,491 | -0.60(-3.71%) |
Mar 06, 2023 | 16.25 | 16.37 | 16.12 | 16.20 | 879,526 | -0.09(-0.53%) |
Mar 03, 2023 | 16.22 | 16.31 | 16.04 | 16.28 | 582,528 | +0.11(+0.71%) |
Mar 02, 2023 | 16.41 | 16.41 | 16.00 | 16.17 | 743,374 | -0.34(-2.08%) |
Mar 01, 2023 | 16.36 | 16.55 | 16.28 | 16.51 | 864,475 | +0.10(+0.64%) |
Feb 28, 2023 | 16.50 | 16.60 | 16.41 | 16.41 | 749,480 | -0.10(-0.58%) |
Feb 27, 2023 | 16.53 | 16.63 | 16.41 | 16.50 | 696,205 | +0.07(+0.41%) |
Feb 24, 2023 | 16.26 | 16.44 | 16.20 | 16.43 | 969,817 | +0.06(+0.35%) |
Feb 23, 2023 | 16.38 | 16.52 | 16.28 | 16.38 | 921,812 | +0.01(+0.06%) |
Feb 22, 2023 | 16.38 | 16.53 | 16.33 | 16.37 | 1,061,489 | -0.06(-0.35%) |
Feb 21, 2023 | 16.48 | 16.56 | 16.36 | 16.42 | 1,082,738 | -0.14(-0.86%) |
Feb 17, 2023 | 16.51 | 16.62 | 16.44 | 16.57 | 807,393 | +0.16(+0.99%) |
Feb 16, 2023 | 16.62 | 16.62 | 16.41 | 16.41 | 806,171 | -0.26(-1.55%) |
Feb 15, 2023 | 16.36 | 16.69 | 16.35 | 16.66 | 510,043 | +0.14(+0.87%) |
Feb 14, 2023 | 16.63 | 16.69 | 16.41 | 16.52 | 595,506 | -0.10(-0.57%) |
Feb 13, 2023 | 16.44 | 16.63 | 16.41 | 16.62 | 502,770 | +0.10(+0.64%) |
Feb 10, 2023 | 16.33 | 16.53 | 16.30 | 16.51 | 657,738 | +0.27(+1.64%) |
Feb 09, 2023 | 16.53 | 16.60 | 16.21 | 16.24 | 546,456 | -0.21(-1.28%) |
Feb 08, 2023 | 16.41 | 16.51 | 16.27 | 16.45 | 677,044 | -0.04(-0.23%) |
Feb 07, 2023 | 16.37 | 16.59 | 16.28 | 16.49 | 885,463 | +0.03(+0.17%) |
Feb 06, 2023 | 16.47 | 16.56 | 16.37 | 16.46 | 591,797 | -0.02(-0.12%) |
Feb 03, 2023 | 16.38 | 16.59 | 16.28 | 16.48 | 962,386 | +0.03(+0.17%) |
Feb 02, 2023 | 16.13 | 16.46 | 16.06 | 16.45 | 1,116,344 | +0.32(+2.01%) |