Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.81 | 12.91 | 12.52 | 12.52 | 1,613,982 | -0.33(-2.57%) |
Jan 30, 2024 | 13.01 | 13.04 | 12.65 | 12.85 | 1,986,500 | -0.21(-1.61%) |
Jan 29, 2024 | 12.62 | 13.07 | 12.57 | 13.06 | 1,745,941 | +0.47(+3.73%) |
Jan 26, 2024 | 12.50 | 12.69 | 12.43 | 12.59 | 2,011,906 | +0.18(+1.45%) |
Jan 25, 2024 | 12.29 | 12.44 | 12.20 | 12.41 | 1,406,184 | +0.28(+2.31%) |
Jan 24, 2024 | 12.53 | 12.53 | 12.07 | 12.13 | 1,224,676 | -0.24(-1.94%) |
Jan 23, 2024 | 12.66 | 12.72 | 12.13 | 12.37 | 1,449,287 | -0.25(-1.98%) |
Jan 22, 2024 | 12.57 | 12.76 | 12.57 | 12.62 | 1,638,419 | +0.19(+1.53%) |
Jan 19, 2024 | 12.16 | 12.44 | 11.96 | 12.43 | 1,228,523 | +0.30(+2.47%) |
Jan 18, 2024 | 11.99 | 12.13 | 11.87 | 12.13 | 1,492,207 | +0.24(+2.02%) |
Jan 17, 2024 | 11.87 | 12.02 | 11.80 | 11.89 | 1,645,262 | -0.21(-1.74%) |
Jan 16, 2024 | 12.40 | 12.41 | 12.01 | 12.10 | 2,265,171 | -0.48(-3.82%) |
Jan 12, 2024 | 12.91 | 12.91 | 12.47 | 12.58 | 906,519 | -0.07(-0.55%) |
Jan 11, 2024 | 12.66 | 12.81 | 12.39 | 12.65 | 1,884,683 | -0.44(-3.36%) |
Jan 10, 2024 | 12.75 | 13.10 | 12.70 | 13.09 | 992,061 | +0.25(+1.95%) |
Jan 09, 2024 | 12.73 | 13.02 | 12.62 | 12.84 | 1,207,137 | +0.00(+0.00%) |
Jan 08, 2024 | 12.60 | 12.85 | 12.51 | 12.84 | 1,526,910 | +0.11(+0.86%) |
Jan 05, 2024 | 12.69 | 12.92 | 12.67 | 12.73 | 928,806 | +0.00(+0.00%) |
Jan 04, 2024 | 12.65 | 12.83 | 12.59 | 12.73 | 1,235,596 | +0.00(+0.00%) |
Jan 03, 2024 | 13.04 | 13.07 | 12.69 | 12.73 | 1,219,027 | -0.51(-3.85%) |
Jan 02, 2024 | 13.47 | 13.51 | 13.14 | 13.24 | 1,177,043 | -0.36(-2.65%) |
Dec 29, 2023 | 13.64 | 13.76 | 13.56 | 13.60 | 817,798 | -0.10(-0.73%) |
Dec 28, 2023 | 13.72 | 13.79 | 13.61 | 13.70 | 976,286 | -0.08(-0.58%) |
Dec 27, 2023 | 13.86 | 13.91 | 13.73 | 13.78 | 727,015 | +0.02(+0.15%) |
Dec 26, 2023 | 13.64 | 13.79 | 13.56 | 13.76 | 1,116,422 | +0.22(+1.62%) |
Dec 22, 2023 | 13.67 | 13.69 | 13.37 | 13.54 | 1,331,170 | +0.03(+0.22%) |
Dec 21, 2023 | 13.43 | 13.54 | 13.32 | 13.51 | 1,102,655 | +0.34(+2.58%) |
Dec 20, 2023 | 13.07 | 13.51 | 12.98 | 13.17 | 1,272,794 | -0.19(-1.42%) |
Dec 19, 2023 | 13.38 | 13.65 | 13.35 | 13.36 | 2,082,673 | +0.09(+0.68%) |
Dec 18, 2023 | 13.33 | 13.36 | 12.93 | 13.27 | 2,233,413 | -0.05(-0.38%) |
Dec 15, 2023 | 13.32 | 13.43 | 13.17 | 13.32 | 3,634,633 | +0.05(+0.38%) |
Dec 14, 2023 | 12.62 | 13.31 | 12.58 | 13.27 | 4,142,993 | +0.90(+7.28%) |
Dec 13, 2023 | 12.14 | 12.48 | 11.86 | 12.37 | 4,135,545 | +0.23(+1.89%) |
Dec 12, 2023 | 12.63 | 12.65 | 12.12 | 12.14 | 2,290,285 | -0.51(-4.03%) |
Dec 11, 2023 | 12.76 | 12.80 | 12.51 | 12.65 | 1,550,261 | -0.10(-0.78%) |
Dec 08, 2023 | 12.80 | 13.03 | 12.62 | 12.75 | 1,549,957 | -0.15(-1.16%) |
Dec 07, 2023 | 12.68 | 12.95 | 12.59 | 12.90 | 2,214,461 | +0.22(+1.74%) |
Dec 06, 2023 | 12.58 | 12.93 | 12.58 | 12.68 | 1,625,828 | +0.20(+1.60%) |
Dec 05, 2023 | 12.57 | 12.77 | 12.47 | 12.48 | 1,879,564 | -0.14(-1.11%) |
Dec 04, 2023 | 12.24 | 12.64 | 12.24 | 12.62 | 2,020,477 | +0.33(+2.69%) |
Dec 01, 2023 | 11.74 | 12.29 | 11.70 | 12.29 | 1,180,518 | +0.50(+4.24%) |
Nov 30, 2023 | 11.71 | 11.88 | 11.55 | 11.79 | 1,873,759 | +0.11(+0.94%) |
Nov 29, 2023 | 11.68 | 12.03 | 11.54 | 11.68 | 2,177,206 | -0.17(-1.43%) |
Nov 28, 2023 | 11.85 | 11.90 | 11.70 | 11.85 | 1,917,536 | -0.07(-0.59%) |
Nov 27, 2023 | 11.82 | 12.01 | 11.73 | 11.92 | 1,292,999 | +0.01(+0.08%) |
Nov 24, 2023 | 11.74 | 11.97 | 11.68 | 11.91 | 556,927 | +0.21(+1.79%) |
Nov 22, 2023 | 11.70 | 11.80 | 11.60 | 11.70 | 837,693 | +0.11(+0.95%) |
Nov 21, 2023 | 11.64 | 11.80 | 11.55 | 11.59 | 951,596 | -0.15(-1.28%) |
Nov 20, 2023 | 11.68 | 11.79 | 11.56 | 11.74 | 1,280,060 | +0.08(+0.69%) |
Nov 17, 2023 | 11.68 | 11.73 | 11.54 | 11.66 | 1,040,733 | +0.11(+0.95%) |
Nov 16, 2023 | 11.68 | 11.76 | 11.48 | 11.55 | 1,146,528 | -0.22(-1.87%) |
Nov 15, 2023 | 11.52 | 11.99 | 11.29 | 11.77 | 2,303,567 | +0.22(+1.90%) |
Nov 14, 2023 | 11.18 | 11.74 | 11.16 | 11.55 | 3,358,055 | +0.80(+7.44%) |
Nov 13, 2023 | 10.89 | 10.98 | 10.72 | 10.75 | 1,755,664 | -0.23(-2.09%) |
Nov 10, 2023 | 10.71 | 11.02 | 10.66 | 10.98 | 1,360,359 | +0.38(+3.58%) |
Nov 09, 2023 | 10.82 | 10.88 | 10.56 | 10.60 | 2,163,927 | -0.20(-1.85%) |
Nov 08, 2023 | 10.68 | 10.84 | 10.61 | 10.80 | 1,441,584 | +0.09(+0.84%) |
Nov 07, 2023 | 10.61 | 10.75 | 10.54 | 10.71 | 2,650,864 | +0.03(+0.28%) |
Nov 06, 2023 | 11.11 | 11.12 | 10.67 | 10.68 | 2,038,087 | -0.46(-4.13%) |
Nov 03, 2023 | 11.34 | 11.62 | 11.14 | 11.14 | 2,679,223 | +0.09(+0.81%) |
Nov 02, 2023 | 10.88 | 11.16 | 10.81 | 11.05 | 3,254,389 | +0.45(+4.25%) |
Nov 01, 2023 | 10.60 | 10.65 | 10.28 | 10.60 | 4,484,530 | +0.10(+0.95%) |
Oct 31, 2023 | 9.920 | 10.66 | 9.800 | 10.50 | 11,528,597 | -1.00(-8.70%) |
Oct 30, 2023 | 11.50 | 11.57 | 10.99 | 11.50 | 5,167,227 | +0.11(+0.97%) |
Oct 27, 2023 | 11.58 | 11.61 | 11.35 | 11.39 | 2,120,050 | -0.15(-1.30%) |
Oct 26, 2023 | 11.63 | 11.76 | 11.47 | 11.54 | 2,363,304 | +0.00(+0.00%) |
Oct 25, 2023 | 11.75 | 11.86 | 11.53 | 11.54 | 1,977,107 | -0.33(-2.78%) |
Oct 24, 2023 | 12.56 | 12.64 | 11.84 | 11.87 | 2,770,525 | -0.63(-5.04%) |
Oct 23, 2023 | 12.59 | 12.85 | 12.42 | 12.50 | 1,357,664 | -0.09(-0.71%) |
Oct 20, 2023 | 12.58 | 12.81 | 12.53 | 12.59 | 2,024,130 | -0.15(-1.18%) |
Oct 19, 2023 | 12.56 | 13.00 | 12.43 | 12.74 | 2,985,338 | +0.19(+1.51%) |
Oct 18, 2023 | 12.72 | 12.75 | 12.42 | 12.55 | 2,503,910 | -0.34(-2.64%) |
Oct 17, 2023 | 12.88 | 13.34 | 12.81 | 12.89 | 2,421,596 | -0.10(-0.77%) |
Oct 16, 2023 | 12.99 | 13.13 | 12.78 | 12.99 | 966,917 | +0.23(+1.80%) |
Oct 13, 2023 | 13.05 | 13.05 | 12.73 | 12.76 | 1,179,589 | -0.15(-1.16%) |
Oct 12, 2023 | 13.41 | 13.42 | 12.75 | 12.91 | 2,052,486 | -0.53(-3.94%) |
Oct 11, 2023 | 13.11 | 13.46 | 13.09 | 13.44 | 1,898,344 | +0.25(+1.90%) |
Oct 10, 2023 | 13.00 | 13.42 | 13.00 | 13.19 | 1,527,630 | +0.22(+1.70%) |
Oct 09, 2023 | 12.71 | 12.98 | 12.45 | 12.97 | 1,940,545 | +0.12(+0.93%) |
Oct 06, 2023 | 13.12 | 13.22 | 12.78 | 12.85 | 3,195,140 | -0.37(-2.80%) |
Oct 05, 2023 | 13.19 | 13.26 | 12.99 | 13.22 | 2,006,104 | -0.01(-0.08%) |
Oct 04, 2023 | 13.29 | 13.38 | 13.09 | 13.23 | 2,423,132 | +0.00(+0.00%) |
Oct 03, 2023 | 13.77 | 13.91 | 13.21 | 13.23 | 3,896,115 | -0.74(-5.30%) |
Oct 02, 2023 | 14.01 | 14.25 | 13.85 | 13.97 | 3,965,487 | -0.13(-0.92%) |
Sep 29, 2023 | 14.62 | 14.73 | 14.10 | 14.10 | 4,409,855 | -0.44(-3.03%) |
Sep 28, 2023 | 14.46 | 14.78 | 14.11 | 14.54 | 29,996,138 | +0.06(+0.41%) |
Sep 27, 2023 | 14.50 | 14.70 | 14.34 | 14.48 | 10,298,008 | +1.07(+7.98%) |
Sep 26, 2023 | 13.50 | 13.72 | 13.35 | 13.41 | 1,588,061 | -0.22(-1.61%) |
Sep 25, 2023 | 13.59 | 13.79 | 13.59 | 13.63 | 1,523,538 | -0.04(-0.29%) |
Sep 22, 2023 | 13.58 | 13.79 | 13.58 | 13.67 | 1,179,774 | +0.17(+1.26%) |
Sep 21, 2023 | 13.81 | 13.81 | 13.49 | 13.50 | 1,868,637 | -0.48(-3.43%) |
Sep 20, 2023 | 14.21 | 14.36 | 13.95 | 13.98 | 1,744,687 | -0.10(-0.71%) |
Sep 19, 2023 | 14.12 | 14.30 | 13.93 | 14.08 | 1,489,432 | -0.03(-0.21%) |
Sep 18, 2023 | 14.02 | 14.24 | 13.97 | 14.11 | 1,901,894 | +0.09(+0.64%) |
Sep 15, 2023 | 14.04 | 14.04 | 13.73 | 14.02 | 4,737,781 | -0.09(-0.64%) |
Sep 14, 2023 | 13.79 | 14.27 | 13.79 | 14.11 | 2,298,565 | +0.48(+3.52%) |
Sep 13, 2023 | 13.64 | 13.67 | 13.31 | 13.63 | 2,011,060 | +0.02(+0.15%) |
Sep 12, 2023 | 13.83 | 13.87 | 13.53 | 13.61 | 1,327,872 | -0.18(-1.31%) |
Sep 11, 2023 | 14.03 | 14.07 | 13.75 | 13.79 | 1,368,175 | -0.18(-1.29%) |
Sep 08, 2023 | 13.87 | 14.15 | 13.80 | 13.97 | 1,488,323 | +0.12(+0.87%) |
Sep 07, 2023 | 14.08 | 14.13 | 13.67 | 13.85 | 1,812,518 | -0.24(-1.70%) |
Sep 06, 2023 | 14.28 | 14.33 | 13.99 | 14.09 | 1,354,139 | -0.10(-0.70%) |
Sep 05, 2023 | 14.79 | 15.05 | 14.13 | 14.19 | 1,890,818 | -0.72(-4.83%) |
Sep 01, 2023 | 14.89 | 15.21 | 14.85 | 14.91 | 2,016,173 | +0.11(+0.74%) |
Aug 31, 2023 | 14.52 | 14.89 | 14.52 | 14.80 | 1,690,091 | +0.26(+1.79%) |
Aug 30, 2023 | 14.30 | 14.62 | 14.22 | 14.54 | 1,460,583 | +0.23(+1.61%) |
Aug 29, 2023 | 13.93 | 14.32 | 13.85 | 14.31 | 981,279 | +0.32(+2.29%) |
Aug 28, 2023 | 13.84 | 14.04 | 13.75 | 13.99 | 981,352 | +0.18(+1.30%) |
Aug 25, 2023 | 13.95 | 14.04 | 13.64 | 13.81 | 869,972 | +0.00(+0.00%) |
Aug 24, 2023 | 14.11 | 14.15 | 13.78 | 13.81 | 951,872 | -0.30(-2.13%) |
Aug 23, 2023 | 13.91 | 14.19 | 13.88 | 14.11 | 1,058,415 | +0.21(+1.51%) |
Aug 22, 2023 | 13.90 | 14.02 | 13.78 | 13.90 | 2,026,001 | +0.04(+0.29%) |
Aug 21, 2023 | 13.84 | 14.04 | 13.77 | 13.86 | 1,198,723 | -0.01(-0.07%) |
Aug 18, 2023 | 13.62 | 13.88 | 13.57 | 13.87 | 1,343,286 | +0.09(+0.65%) |
Aug 17, 2023 | 14.04 | 14.14 | 13.77 | 13.78 | 1,744,295 | -0.25(-1.78%) |
Aug 16, 2023 | 14.08 | 14.28 | 13.97 | 14.03 | 1,417,850 | -0.15(-1.06%) |
Aug 15, 2023 | 14.33 | 14.33 | 14.12 | 14.18 | 1,424,988 | -0.21(-1.46%) |
Aug 14, 2023 | 14.32 | 14.42 | 14.24 | 14.39 | 1,778,808 | -0.01(-0.07%) |
Aug 11, 2023 | 14.28 | 14.53 | 14.25 | 14.40 | 1,868,265 | -0.01(-0.07%) |
Aug 10, 2023 | 14.83 | 14.92 | 14.36 | 14.41 | 3,230,453 | -0.35(-2.37%) |
Aug 09, 2023 | 14.89 | 14.98 | 14.48 | 14.76 | 3,040,569 | -0.20(-1.34%) |
Aug 08, 2023 | 14.92 | 15.10 | 14.57 | 14.96 | 4,441,027 | -0.16(-1.06%) |
Aug 07, 2023 | 14.63 | 15.21 | 14.57 | 15.12 | 6,828,198 | +0.54(+3.70%) |
Aug 04, 2023 | 13.90 | 14.82 | 13.84 | 14.58 | 13,460,083 | -0.11(-0.75%) |
Aug 03, 2023 | 14.26 | 14.82 | 14.01 | 14.69 | 5,689,932 | +0.80(+5.76%) |
Aug 02, 2023 | 13.89 | 14.40 | 13.24 | 13.89 | 4,239,122 | +0.45(+3.35%) |
Aug 01, 2023 | 13.35 | 13.59 | 13.26 | 13.44 | 2,116,540 | +0.08(+0.60%) |
Jul 31, 2023 | 13.38 | 13.43 | 13.21 | 13.36 | 1,224,490 | +0.04(+0.30%) |
Jul 28, 2023 | 13.51 | 13.73 | 13.27 | 13.32 | 1,924,317 | -0.03(-0.22%) |
Jul 27, 2023 | 13.36 | 13.48 | 13.16 | 13.35 | 2,134,117 | +0.11(+0.83%) |
Jul 26, 2023 | 13.00 | 13.33 | 12.98 | 13.24 | 1,049,807 | +0.24(+1.85%) |
Jul 25, 2023 | 12.64 | 13.07 | 12.60 | 13.00 | 1,871,628 | +0.37(+2.93%) |
Jul 24, 2023 | 12.79 | 12.92 | 12.53 | 12.63 | 1,265,522 | -0.18(-1.41%) |
Jul 21, 2023 | 12.63 | 12.83 | 12.41 | 12.81 | 985,960 | +0.31(+2.48%) |
Jul 20, 2023 | 12.21 | 12.53 | 12.10 | 12.50 | 2,018,087 | +0.17(+1.38%) |
Jul 19, 2023 | 12.34 | 12.37 | 12.10 | 12.33 | 1,694,352 | +0.09(+0.74%) |
Jul 18, 2023 | 12.50 | 12.65 | 12.12 | 12.24 | 1,825,954 | -0.22(-1.77%) |
Jul 17, 2023 | 12.47 | 12.53 | 12.31 | 12.46 | 1,410,885 | -0.03(-0.24%) |
Jul 14, 2023 | 13.00 | 13.13 | 12.32 | 12.49 | 4,067,128 | -1.07(-7.89%) |
Jul 13, 2023 | 13.57 | 13.62 | 13.30 | 13.56 | 1,545,996 | -0.08(-0.59%) |
Jul 12, 2023 | 13.51 | 13.68 | 13.27 | 13.64 | 1,322,038 | +0.31(+2.33%) |
Jul 11, 2023 | 13.45 | 13.54 | 13.33 | 13.33 | 1,414,537 | +0.06(+0.45%) |
Jul 10, 2023 | 12.42 | 13.30 | 12.42 | 13.27 | 1,520,648 | +0.81(+6.50%) |
Jul 07, 2023 | 12.27 | 12.61 | 12.27 | 12.46 | 1,425,946 | +0.24(+1.96%) |
Jul 06, 2023 | 12.45 | 12.45 | 12.07 | 12.22 | 2,137,414 | -0.36(-2.86%) |
Jul 05, 2023 | 12.61 | 12.76 | 12.56 | 12.58 | 1,900,386 | -0.12(-0.94%) |
Jul 03, 2023 | 12.76 | 12.91 | 12.53 | 12.70 | 640,521 | -0.15(-1.17%) |
Jun 30, 2023 | 12.80 | 12.95 | 12.64 | 12.85 | 1,734,272 | +0.20(+1.58%) |
Jun 29, 2023 | 12.32 | 12.69 | 12.32 | 12.65 | 2,142,955 | +0.32(+2.60%) |
Jun 28, 2023 | 11.99 | 12.34 | 11.90 | 12.33 | 1,872,153 | +0.39(+3.27%) |
Jun 27, 2023 | 11.52 | 11.98 | 11.48 | 11.94 | 1,011,315 | +0.50(+4.37%) |
Jun 26, 2023 | 11.52 | 11.78 | 11.34 | 11.44 | 857,193 | -0.12(-1.04%) |
Jun 23, 2023 | 11.33 | 11.66 | 11.33 | 11.56 | 3,412,023 | +0.03(+0.26%) |
Jun 22, 2023 | 11.50 | 11.78 | 11.35 | 11.53 | 1,919,294 | +0.03(+0.26%) |
Jun 21, 2023 | 11.29 | 11.57 | 11.25 | 11.50 | 936,038 | +0.14(+1.23%) |
Jun 20, 2023 | 11.30 | 11.44 | 11.26 | 11.36 | 745,590 | -0.07(-0.61%) |
Jun 16, 2023 | 11.43 | 11.51 | 11.20 | 11.43 | 1,214,820 | +0.08(+0.70%) |
Jun 15, 2023 | 11.07 | 11.40 | 10.98 | 11.35 | 817,199 | -0.25(-2.16%) |
May 08, 2023 | 11.84 | 11.95 | 11.55 | 11.60 | 7,942,959 | -0.79(-6.38%) |
May 05, 2023 | 12.00 | 12.43 | 11.73 | 12.39 | 2,194,531 | +0.51(+4.29%) |
May 04, 2023 | 12.37 | 13.40 | 11.66 | 11.88 | 3,846,776 | -0.49(-3.96%) |
May 03, 2023 | 12.08 | 12.44 | 12.04 | 12.37 | 3,245,927 | +0.31(+2.57%) |
May 02, 2023 | 11.93 | 12.13 | 11.87 | 12.06 | 1,708,695 | +0.07(+0.58%) |
May 01, 2023 | 12.09 | 12.20 | 11.84 | 11.99 | 1,394,503 | -0.05(-0.42%) |
Apr 28, 2023 | 11.94 | 12.12 | 11.88 | 12.04 | 1,464,436 | +0.13(+1.09%) |
Apr 27, 2023 | 11.34 | 11.95 | 11.29 | 11.91 | 1,793,594 | +0.69(+6.15%) |
Apr 26, 2023 | 11.54 | 11.60 | 11.22 | 11.22 | 2,017,185 | -0.44(-3.77%) |
Apr 25, 2023 | 11.65 | 11.73 | 11.57 | 11.66 | 2,073,428 | -0.04(-0.34%) |
Apr 24, 2023 | 11.59 | 11.86 | 11.59 | 11.70 | 1,164,217 | +0.07(+0.60%) |
Apr 21, 2023 | 11.27 | 11.68 | 11.21 | 11.63 | 1,742,988 | +0.45(+4.03%) |
Apr 20, 2023 | 11.02 | 11.19 | 10.85 | 11.18 | 1,276,960 | +0.03(+0.27%) |
Apr 19, 2023 | 11.14 | 11.26 | 11.09 | 11.15 | 968,826 | -0.08(-0.71%) |
Apr 18, 2023 | 11.18 | 11.36 | 11.16 | 11.23 | 1,780,285 | +0.09(+0.81%) |
Apr 17, 2023 | 10.97 | 11.18 | 10.97 | 11.14 | 907,483 | +0.11(+1.00%) |
Apr 14, 2023 | 11.31 | 11.45 | 10.96 | 11.03 | 1,138,939 | -0.31(-2.73%) |
Apr 13, 2023 | 11.38 | 11.41 | 11.21 | 11.34 | 828,389 | -0.02(-0.18%) |
Apr 12, 2023 | 11.41 | 11.47 | 11.15 | 11.36 | 1,564,595 | +0.09(+0.80%) |
Apr 11, 2023 | 11.36 | 11.46 | 11.23 | 11.27 | 1,203,272 | -0.03(-0.27%) |
Apr 10, 2023 | 11.05 | 11.31 | 10.98 | 11.30 | 1,179,978 | +0.22(+1.99%) |
Apr 06, 2023 | 11.08 | 11.09 | 10.75 | 11.08 | 1,539,283 | -0.08(-0.72%) |
Apr 05, 2023 | 11.32 | 11.37 | 11.10 | 11.16 | 3,606,746 | -0.23(-2.02%) |
Apr 04, 2023 | 11.68 | 11.71 | 11.31 | 11.39 | 1,459,774 | -0.25(-2.15%) |
Apr 03, 2023 | 11.67 | 11.72 | 11.47 | 11.64 | 1,854,626 | -0.08(-0.68%) |
Mar 31, 2023 | 11.38 | 11.79 | 11.28 | 11.72 | 1,462,703 | +0.43(+3.81%) |
Mar 30, 2023 | 11.44 | 11.44 | 11.27 | 11.29 | 882,607 | -0.01(-0.09%) |
Mar 29, 2023 | 11.27 | 11.38 | 11.24 | 11.30 | 1,202,369 | +0.21(+1.89%) |
Mar 28, 2023 | 11.02 | 11.12 | 10.97 | 11.09 | 1,222,977 | +0.08(+0.73%) |
Mar 27, 2023 | 11.11 | 11.14 | 10.93 | 11.01 | 844,420 | +0.06(+0.55%) |
Mar 24, 2023 | 10.87 | 11.04 | 10.77 | 10.95 | 787,593 | -0.07(-0.64%) |
Mar 23, 2023 | 11.23 | 11.37 | 10.93 | 11.02 | 807,443 | -0.05(-0.45%) |
Mar 22, 2023 | 11.35 | 11.44 | 11.07 | 11.07 | 1,312,051 | -0.32(-2.81%) |
Mar 21, 2023 | 11.36 | 11.46 | 11.23 | 11.39 | 1,155,660 | +0.19(+1.70%) |
Mar 20, 2023 | 11.41 | 11.49 | 11.16 | 11.20 | 1,498,717 | -0.17(-1.50%) |
Mar 17, 2023 | 11.32 | 11.54 | 11.29 | 11.37 | 1,668,252 | -0.19(-1.64%) |
Mar 16, 2023 | 11.29 | 11.58 | 11.26 | 11.56 | 1,610,134 | +0.13(+1.14%) |
Mar 15, 2023 | 11.21 | 11.46 | 11.16 | 11.43 | 1,454,697 | -0.02(-0.17%) |
Mar 14, 2023 | 11.60 | 11.68 | 11.36 | 11.45 | 1,946,846 | +0.11(+0.97%) |
Mar 13, 2023 | 11.23 | 11.52 | 11.06 | 11.34 | 1,731,719 | -0.09(-0.79%) |
Mar 10, 2023 | 11.73 | 11.76 | 11.33 | 11.43 | 1,817,488 | -0.33(-2.81%) |
Mar 09, 2023 | 12.16 | 12.17 | 11.72 | 11.76 | 1,464,969 | -0.28(-2.33%) |
Mar 08, 2023 | 11.85 | 12.09 | 11.72 | 12.04 | 1,941,604 | +0.23(+1.95%) |
Mar 07, 2023 | 11.81 | 11.96 | 11.71 | 11.81 | 1,774,296 | -0.02(-0.17%) |
Mar 06, 2023 | 12.35 | 12.40 | 11.74 | 11.83 | 2,256,420 | -0.42(-3.43%) |
Mar 03, 2023 | 12.00 | 12.39 | 11.88 | 12.25 | 3,771,840 | +0.44(+3.73%) |
Mar 02, 2023 | 11.34 | 11.82 | 11.24 | 11.81 | 12,798,077 | -0.35(-2.88%) |
Mar 01, 2023 | 12.49 | 12.65 | 12.08 | 12.16 | 1,849,856 | -0.15(-1.22%) |
Feb 28, 2023 | 12.33 | 13.14 | 11.81 | 12.31 | 3,053,280 | -0.38(-2.99%) |
Feb 27, 2023 | 12.60 | 12.79 | 12.48 | 12.69 | 1,723,929 | +0.24(+1.93%) |
Feb 24, 2023 | 12.22 | 12.53 | 12.11 | 12.45 | 778,092 | -0.01(-0.08%) |
Feb 23, 2023 | 12.61 | 12.62 | 12.22 | 12.46 | 1,172,211 | -0.05(-0.40%) |
Feb 22, 2023 | 12.47 | 12.69 | 12.40 | 12.51 | 924,082 | +0.11(+0.89%) |
Feb 21, 2023 | 12.89 | 13.08 | 12.37 | 12.40 | 2,397,471 | -0.71(-5.42%) |
Feb 17, 2023 | 13.25 | 13.34 | 13.09 | 13.11 | 939,003 | -0.19(-1.43%) |
Feb 16, 2023 | 13.01 | 13.39 | 12.97 | 13.30 | 1,210,459 | -0.01(-0.08%) |
Feb 15, 2023 | 13.15 | 13.36 | 13.07 | 13.31 | 637,694 | +0.03(+0.23%) |
Feb 14, 2023 | 13.14 | 13.32 | 12.93 | 13.28 | 1,021,104 | +0.10(+0.76%) |
Feb 13, 2023 | 13.00 | 13.26 | 12.95 | 13.18 | 733,818 | +0.20(+1.54%) |
Feb 10, 2023 | 13.04 | 13.13 | 12.91 | 12.98 | 1,190,338 | -0.16(-1.22%) |
Feb 09, 2023 | 13.60 | 13.68 | 13.13 | 13.14 | 1,154,774 | -0.28(-2.09%) |
Feb 08, 2023 | 13.50 | 13.57 | 13.26 | 13.42 | 1,541,832 | -0.12(-0.89%) |
Feb 07, 2023 | 13.50 | 13.70 | 13.28 | 13.54 | 1,923,090 | -0.05(-0.37%) |
Feb 06, 2023 | 13.56 | 13.69 | 13.03 | 13.59 | 2,708,847 | -0.46(-3.27%) |
Feb 03, 2023 | 14.29 | 14.41 | 13.99 | 14.05 | 1,844,580 | -0.53(-3.64%) |
Feb 02, 2023 | 14.16 | 14.97 | 14.06 | 14.58 | 2,435,181 | +0.63(+4.52%) |