Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.34 | 11.37 | 10.87 | 10.93 | 6,894,323 | -0.44(-3.90%) |
Jan 30, 2024 | 10.48 | 11.47 | 10.46 | 11.38 | 13,938,281 | +0.69(+6.46%) |
Jan 29, 2024 | 10.55 | 10.70 | 10.39 | 10.69 | 6,514,731 | +0.06(+0.56%) |
Jan 26, 2024 | 10.55 | 10.87 | 10.48 | 10.63 | 5,710,010 | +0.14(+1.32%) |
Jan 25, 2024 | 10.51 | 10.55 | 10.18 | 10.49 | 8,339,086 | +0.12(+1.14%) |
Jan 24, 2024 | 10.24 | 10.46 | 10.05 | 10.37 | 6,668,868 | +0.28(+2.73%) |
Jan 23, 2024 | 10.18 | 10.32 | 10.02 | 10.10 | 8,646,276 | -0.05(-0.49%) |
Jan 22, 2024 | 10.04 | 10.19 | 9.889 | 10.14 | 4,558,068 | +0.18(+1.78%) |
Jan 19, 2024 | 10.04 | 10.13 | 9.820 | 9.967 | 5,268,575 | +0.00(+0.00%) |
Jan 18, 2024 | 9.790 | 9.987 | 9.711 | 9.967 | 4,972,366 | +0.22(+2.22%) |
Jan 17, 2024 | 9.731 | 9.849 | 9.593 | 9.751 | 6,015,969 | -0.15(-1.49%) |
Jan 16, 2024 | 10.03 | 10.08 | 9.864 | 9.898 | 4,695,456 | -0.24(-2.34%) |
Jan 12, 2024 | 10.27 | 10.33 | 10.01 | 10.14 | 4,550,666 | +0.08(+0.78%) |
Jan 11, 2024 | 10.26 | 10.27 | 10.03 | 10.06 | 6,392,101 | -0.14(-1.35%) |
Jan 10, 2024 | 10.09 | 10.19 | 9.982 | 10.19 | 8,549,291 | +0.04(+0.39%) |
Jan 09, 2024 | 10.35 | 10.40 | 10.02 | 10.15 | 6,304,445 | -0.23(-2.18%) |
Jan 08, 2024 | 10.26 | 10.39 | 9.943 | 10.38 | 7,231,215 | -0.20(-1.86%) |
Jan 05, 2024 | 10.42 | 10.61 | 10.35 | 10.58 | 5,725,521 | +0.19(+1.80%) |
Jan 04, 2024 | 10.84 | 10.85 | 10.33 | 10.39 | 7,947,237 | -0.28(-2.59%) |
Jan 03, 2024 | 10.67 | 10.86 | 10.58 | 10.67 | 5,081,180 | -0.01(-0.09%) |
Jan 02, 2024 | 10.74 | 10.98 | 10.60 | 10.68 | 5,014,965 | +0.03(+0.28%) |
Dec 29, 2023 | 10.73 | 10.74 | 10.56 | 10.65 | 3,246,222 | -0.07(-0.64%) |
Dec 28, 2023 | 10.84 | 10.91 | 10.68 | 10.72 | 3,369,532 | -0.20(-1.81%) |
Dec 27, 2023 | 10.97 | 11.10 | 10.85 | 10.91 | 4,658,855 | -0.10(-0.90%) |
Dec 26, 2023 | 10.97 | 11.06 | 10.80 | 11.01 | 6,426,747 | +0.26(+2.38%) |
Dec 22, 2023 | 10.96 | 11.09 | 10.74 | 10.76 | 7,102,890 | -0.09(-0.82%) |
Dec 21, 2023 | 10.83 | 10.93 | 10.66 | 10.84 | 7,560,852 | +0.02(+0.18%) |
Dec 20, 2023 | 11.06 | 11.20 | 10.81 | 10.83 | 8,431,822 | -0.16(-1.44%) |
Dec 19, 2023 | 10.84 | 11.12 | 10.81 | 10.98 | 9,113,282 | +0.10(+0.91%) |
Dec 18, 2023 | 11.21 | 11.37 | 10.85 | 10.88 | 6,568,096 | -0.03(-0.27%) |
Dec 15, 2023 | 11.23 | 11.25 | 10.86 | 10.91 | 12,223,618 | -0.27(-2.38%) |
Dec 14, 2023 | 11.16 | 11.38 | 11.02 | 11.18 | 9,056,335 | +0.33(+3.00%) |
Dec 13, 2023 | 10.57 | 10.90 | 10.43 | 10.85 | 6,358,173 | +0.28(+2.61%) |
Dec 12, 2023 | 10.46 | 10.67 | 10.30 | 10.58 | 6,856,601 | -0.11(-1.02%) |
Dec 11, 2023 | 10.70 | 10.99 | 10.59 | 10.69 | 10,818,598 | -0.01(-0.09%) |
Dec 08, 2023 | 10.84 | 10.95 | 10.67 | 10.70 | 5,797,414 | +0.03(+0.28%) |
Dec 07, 2023 | 10.83 | 10.95 | 10.63 | 10.67 | 12,193,829 | -0.09(-0.83%) |
Dec 06, 2023 | 10.97 | 11.22 | 10.74 | 10.76 | 9,612,591 | -0.33(-2.94%) |
Dec 05, 2023 | 11.63 | 11.77 | 11.07 | 11.08 | 5,970,362 | -0.57(-4.91%) |
Dec 04, 2023 | 11.51 | 11.68 | 11.36 | 11.65 | 5,824,924 | +0.05(+0.42%) |
Dec 01, 2023 | 11.47 | 11.83 | 11.39 | 11.60 | 4,044,291 | +0.06(+0.51%) |
Nov 30, 2023 | 11.72 | 12.02 | 11.34 | 11.54 | 6,377,936 | -0.03(-0.26%) |
Nov 29, 2023 | 11.58 | 11.70 | 11.33 | 11.57 | 4,745,710 | +0.08(+0.68%) |
Nov 28, 2023 | 11.61 | 11.68 | 11.38 | 11.50 | 4,352,889 | -0.06(-0.51%) |
Nov 27, 2023 | 11.64 | 11.79 | 11.50 | 11.55 | 3,992,090 | -0.17(-1.42%) |
Nov 24, 2023 | 11.66 | 11.91 | 11.65 | 11.72 | 2,912,643 | +0.06(+0.50%) |
Nov 22, 2023 | 11.37 | 11.71 | 11.21 | 11.66 | 6,122,975 | -0.01(-0.08%) |
Nov 21, 2023 | 11.66 | 11.75 | 11.55 | 11.67 | 5,949,489 | -0.10(-0.83%) |
Nov 20, 2023 | 11.92 | 12.02 | 11.75 | 11.77 | 4,509,519 | -0.06(-0.50%) |
Nov 17, 2023 | 11.57 | 11.95 | 11.53 | 11.83 | 8,695,709 | +0.55(+4.86%) |
Nov 16, 2023 | 11.47 | 11.58 | 11.17 | 11.28 | 8,762,614 | -0.39(-3.36%) |
Nov 15, 2023 | 11.97 | 12.37 | 11.65 | 11.67 | 13,147,888 | -0.24(-2.05%) |
Nov 14, 2023 | 11.78 | 12.13 | 11.78 | 11.92 | 11,370,640 | +0.04(+0.33%) |
Nov 13, 2023 | 11.79 | 12.07 | 11.75 | 11.88 | 6,904,951 | -0.07(-0.57%) |
Nov 10, 2023 | 12.01 | 12.05 | 11.73 | 11.95 | 7,708,025 | +0.09(+0.74%) |
Nov 09, 2023 | 12.00 | 12.23 | 11.67 | 11.86 | 10,961,972 | -0.10(-0.82%) |
Nov 08, 2023 | 11.36 | 12.19 | 11.08 | 11.96 | 8,875,862 | +0.44(+3.83%) |
Nov 07, 2023 | 12.04 | 12.09 | 11.50 | 11.52 | 7,410,321 | -0.71(-5.84%) |
Nov 06, 2023 | 12.70 | 12.83 | 12.20 | 12.23 | 3,839,650 | -0.33(-2.65%) |
Nov 03, 2023 | 12.50 | 12.87 | 12.49 | 12.56 | 5,520,751 | +0.03(+0.23%) |
Nov 02, 2023 | 12.32 | 12.65 | 12.25 | 12.53 | 5,564,208 | +0.24(+1.91%) |
Nov 01, 2023 | 12.50 | 12.59 | 12.10 | 12.30 | 6,399,092 | -0.14(-1.10%) |
Oct 31, 2023 | 12.45 | 12.60 | 12.22 | 12.44 | 4,022,734 | -0.02(-0.16%) |
Oct 30, 2023 | 12.83 | 13.01 | 12.25 | 12.46 | 4,721,710 | -0.28(-2.23%) |
Oct 27, 2023 | 12.81 | 12.89 | 12.58 | 12.74 | 4,560,544 | -0.03(-0.23%) |
Oct 26, 2023 | 12.89 | 12.97 | 12.51 | 12.77 | 7,388,721 | -0.34(-2.61%) |
Oct 25, 2023 | 13.05 | 13.20 | 12.84 | 13.11 | 5,615,355 | -0.04(-0.30%) |
Oct 24, 2023 | 13.18 | 13.34 | 12.97 | 13.15 | 5,372,262 | +0.01(+0.07%) |
Oct 23, 2023 | 13.27 | 13.42 | 12.94 | 13.14 | 8,387,634 | -0.25(-1.90%) |
Oct 20, 2023 | 13.54 | 13.65 | 13.01 | 13.40 | 9,371,191 | -0.27(-2.01%) |
Oct 19, 2023 | 13.41 | 13.96 | 13.02 | 13.67 | 7,931,359 | +0.15(+1.09%) |
Oct 18, 2023 | 13.68 | 13.95 | 13.46 | 13.52 | 5,640,796 | -0.14(-1.00%) |
Oct 17, 2023 | 13.32 | 13.82 | 13.19 | 13.66 | 6,110,358 | +0.12(+0.87%) |
Oct 16, 2023 | 13.76 | 13.75 | 13.45 | 13.54 | 6,880,187 | +0.05(+0.36%) |
Oct 13, 2023 | 13.41 | 13.77 | 13.03 | 13.49 | 5,441,216 | +0.41(+3.14%) |
Oct 12, 2023 | 13.44 | 13.47 | 12.86 | 13.08 | 5,278,066 | -0.15(-1.11%) |
Oct 11, 2023 | 12.78 | 13.25 | 12.72 | 13.23 | 5,091,826 | +0.27(+2.12%) |
Oct 10, 2023 | 13.00 | 13.20 | 12.88 | 12.96 | 7,424,532 | +0.01(+0.08%) |
Oct 09, 2023 | 12.96 | 13.13 | 12.63 | 12.95 | 6,826,453 | +0.88(+7.31%) |
Oct 06, 2023 | 11.98 | 12.30 | 11.48 | 12.06 | 8,900,862 | +0.11(+0.90%) |
Oct 05, 2023 | 11.90 | 12.36 | 11.90 | 11.96 | 6,282,231 | -0.10(-0.81%) |
Oct 04, 2023 | 12.51 | 12.57 | 11.96 | 12.05 | 8,210,368 | -0.69(-5.38%) |
Oct 03, 2023 | 12.64 | 12.99 | 12.54 | 12.74 | 5,593,835 | -0.05(-0.38%) |
Oct 02, 2023 | 13.62 | 13.70 | 12.71 | 12.79 | 7,295,596 | -0.76(-5.64%) |
Sep 29, 2023 | 14.27 | 14.29 | 13.42 | 13.55 | 7,391,678 | -0.71(-4.94%) |
Sep 28, 2023 | 14.75 | 14.92 | 14.20 | 14.26 | 5,426,100 | -0.56(-3.77%) |
Sep 27, 2023 | 14.31 | 14.96 | 14.24 | 14.82 | 6,665,774 | +0.77(+5.51%) |
Sep 26, 2023 | 14.12 | 14.38 | 13.95 | 14.04 | 4,437,126 | -0.28(-1.98%) |
Sep 25, 2023 | 14.05 | 14.36 | 14.21 | 14.33 | 3,428,887 | +0.15(+1.04%) |
Sep 22, 2023 | 14.18 | 14.46 | 14.11 | 14.18 | 3,311,682 | +0.06(+0.42%) |
Sep 21, 2023 | 14.80 | 14.85 | 14.07 | 14.12 | 3,732,663 | -0.55(-3.74%) |
Sep 20, 2023 | 14.84 | 15.14 | 14.67 | 14.67 | 4,522,351 | -0.17(-1.12%) |
Sep 19, 2023 | 15.48 | 15.60 | 14.73 | 14.84 | 6,729,143 | -0.41(-2.70%) |
Sep 18, 2023 | 15.31 | 15.64 | 14.98 | 15.25 | 6,465,059 | -0.01(-0.06%) |
Sep 15, 2023 | 15.39 | 15.52 | 14.87 | 15.26 | 21,026,974 | -0.23(-1.45%) |
Sep 14, 2023 | 15.67 | 15.84 | 15.45 | 15.48 | 5,659,353 | +0.08(+0.51%) |
Sep 13, 2023 | 15.46 | 15.68 | 15.33 | 15.40 | 8,178,682 | -0.01(-0.06%) |
Sep 12, 2023 | 14.96 | 15.57 | 14.89 | 15.41 | 17,286,780 | +0.67(+4.51%) |
Sep 11, 2023 | 14.74 | 14.94 | 14.56 | 14.75 | 6,120,208 | +0.06(+0.40%) |
Sep 08, 2023 | 14.22 | 15.02 | 14.01 | 14.69 | 7,634,539 | +0.49(+3.45%) |
Sep 07, 2023 | 13.99 | 14.21 | 13.73 | 14.20 | 7,730,517 | +0.19(+1.33%) |
Sep 06, 2023 | 14.52 | 14.74 | 13.90 | 14.01 | 9,657,813 | -0.43(-2.98%) |
Sep 05, 2023 | 14.96 | 15.07 | 14.29 | 14.44 | 12,687,113 | -0.08(-0.54%) |
Sep 01, 2023 | 14.04 | 14.87 | 13.94 | 14.52 | 5,981,976 | +0.75(+5.45%) |
Aug 31, 2023 | 13.75 | 13.99 | 13.45 | 13.77 | 19,330,346 | +0.11(+0.78%) |
Aug 30, 2023 | 13.91 | 13.95 | 13.64 | 13.66 | 6,477,559 | -0.21(-1.54%) |
Aug 29, 2023 | 13.75 | 14.01 | 13.49 | 13.88 | 4,807,737 | +0.23(+1.71%) |
Aug 28, 2023 | 13.83 | 14.01 | 13.59 | 13.64 | 3,791,864 | +0.00(+0.00%) |
Aug 25, 2023 | 13.88 | 13.88 | 13.56 | 13.64 | 2,027,633 | -0.06(-0.43%) |
Aug 24, 2023 | 13.74 | 13.96 | 13.66 | 13.70 | 1,969,490 | -0.16(-1.12%) |
Aug 23, 2023 | 13.70 | 14.01 | 13.47 | 13.86 | 2,749,061 | +0.02(+0.14%) |
Aug 22, 2023 | 14.16 | 14.21 | 13.82 | 13.84 | 1,978,516 | -0.23(-1.66%) |
Aug 21, 2023 | 14.34 | 14.49 | 13.89 | 14.07 | 2,268,175 | -0.22(-1.57%) |
Aug 18, 2023 | 13.94 | 14.41 | 13.86 | 14.30 | 2,621,216 | +0.16(+1.10%) |
Aug 17, 2023 | 14.38 | 14.50 | 14.04 | 14.14 | 2,410,220 | -0.01(-0.07%) |
Aug 16, 2023 | 14.28 | 14.67 | 14.13 | 14.15 | 2,784,650 | -0.08(-0.55%) |
Aug 15, 2023 | 14.49 | 14.60 | 14.12 | 14.23 | 3,040,181 | -0.32(-2.21%) |
Aug 14, 2023 | 14.69 | 14.69 | 14.40 | 14.55 | 2,005,765 | -0.19(-1.26%) |
Aug 11, 2023 | 14.64 | 15.02 | 14.63 | 14.74 | 2,348,460 | +0.12(+0.80%) |
Aug 10, 2023 | 14.91 | 15.25 | 14.49 | 14.62 | 2,323,462 | -0.30(-2.02%) |
Aug 09, 2023 | 14.90 | 15.35 | 14.85 | 14.92 | 2,526,605 | +0.15(+0.99%) |
Aug 08, 2023 | 14.39 | 14.83 | 14.30 | 14.77 | 2,012,848 | -0.03(-0.20%) |
Aug 07, 2023 | 14.94 | 15.10 | 14.64 | 14.80 | 2,467,057 | -0.07(-0.46%) |
Aug 04, 2023 | 15.26 | 15.36 | 14.81 | 14.87 | 4,739,548 | -0.35(-2.30%) |
Aug 03, 2023 | 15.08 | 15.25 | 14.91 | 15.22 | 3,655,287 | +0.13(+0.84%) |
Aug 02, 2023 | 15.19 | 15.32 | 14.82 | 15.10 | 4,266,625 | -0.21(-1.40%) |
Aug 01, 2023 | 15.23 | 15.46 | 15.04 | 15.31 | 2,219,087 | -0.12(-0.76%) |
Jul 31, 2023 | 15.08 | 15.52 | 14.99 | 15.43 | 3,731,176 | +0.57(+3.87%) |
Jul 28, 2023 | 15.04 | 15.14 | 14.70 | 14.85 | 3,764,880 | -0.28(-1.87%) |
Jul 27, 2023 | 15.00 | 15.53 | 14.78 | 15.14 | 6,473,857 | +0.14(+0.91%) |
Jul 26, 2023 | 14.66 | 15.09 | 14.62 | 15.00 | 3,553,236 | +0.04(+0.26%) |
Jul 25, 2023 | 14.77 | 15.15 | 14.65 | 14.96 | 2,644,005 | +0.17(+1.12%) |
Jul 24, 2023 | 14.34 | 14.89 | 14.34 | 14.79 | 2,600,361 | +0.49(+3.40%) |
Jul 21, 2023 | 14.32 | 14.42 | 14.10 | 14.31 | 3,543,809 | -0.06(-0.41%) |
Jul 20, 2023 | 14.66 | 14.76 | 14.30 | 14.37 | 4,511,724 | -0.36(-2.45%) |
Jul 19, 2023 | 14.57 | 14.88 | 14.52 | 14.73 | 6,927,893 | +0.26(+1.82%) |
Jul 18, 2023 | 13.99 | 14.59 | 13.97 | 14.46 | 5,718,389 | +0.58(+4.21%) |
Jul 17, 2023 | 13.19 | 14.13 | 13.17 | 13.88 | 4,716,528 | +0.66(+5.01%) |
Jul 14, 2023 | 13.62 | 13.66 | 13.18 | 13.22 | 3,707,495 | -0.50(-3.62%) |
Jul 13, 2023 | 13.51 | 13.85 | 13.42 | 13.71 | 2,882,406 | +0.19(+1.37%) |
Jul 12, 2023 | 13.57 | 13.61 | 13.32 | 13.53 | 3,853,614 | +0.15(+1.09%) |
Jul 11, 2023 | 13.06 | 13.59 | 12.92 | 13.38 | 5,768,715 | +0.37(+2.84%) |
Jul 10, 2023 | 12.88 | 13.08 | 12.74 | 13.01 | 4,130,095 | +0.34(+2.69%) |
Jul 07, 2023 | 11.60 | 12.82 | 11.60 | 12.67 | 6,228,451 | +0.99(+8.51%) |
Jul 06, 2023 | 11.77 | 11.92 | 11.35 | 11.68 | 3,395,215 | -0.20(-1.72%) |
Jul 05, 2023 | 11.88 | 12.04 | 11.70 | 11.88 | 3,733,777 | -0.12(-0.97%) |
Jul 03, 2023 | 11.79 | 12.10 | 11.35 | 12.00 | 2,919,853 | +0.34(+2.92%) |
Jun 30, 2023 | 11.82 | 11.93 | 11.57 | 11.66 | 2,526,010 | +0.01(+0.08%) |
Jun 29, 2023 | 11.52 | 11.78 | 11.44 | 11.65 | 3,055,291 | +0.12(+1.01%) |
Jun 28, 2023 | 11.46 | 11.63 | 11.20 | 11.53 | 3,268,710 | +0.00(+0.00%) |
Jun 27, 2023 | 11.27 | 11.65 | 11.20 | 11.53 | 3,500,811 | +0.21(+1.89%) |
Jun 26, 2023 | 11.21 | 11.51 | 11.13 | 11.32 | 3,183,400 | +0.19(+1.75%) |
Jun 23, 2023 | 10.88 | 11.21 | 10.64 | 11.12 | 12,263,336 | -0.09(-0.78%) |
Jun 22, 2023 | 11.29 | 11.34 | 10.85 | 11.21 | 4,638,104 | -0.29(-2.54%) |
Jun 21, 2023 | 11.30 | 11.60 | 11.22 | 11.50 | 3,702,907 | +0.20(+1.81%) |
Jun 20, 2023 | 11.42 | 11.44 | 11.15 | 11.30 | 5,187,055 | -0.11(-0.94%) |
Jun 16, 2023 | 12.29 | 12.30 | 11.36 | 11.40 | 15,187,909 | -0.75(-6.17%) |
Jun 15, 2023 | 11.17 | 12.35 | 11.13 | 12.15 | 13,212,014 | +1.95(+19.08%) |
May 08, 2023 | 10.58 | 10.83 | 10.18 | 10.21 | 3,684,110 | -0.09(-0.85%) |
May 05, 2023 | 10.53 | 10.57 | 10.26 | 10.29 | 2,892,428 | +0.20(+2.01%) |
May 04, 2023 | 9.965 | 10.19 | 9.849 | 10.09 | 2,628,050 | +0.13(+1.26%) |
May 03, 2023 | 10.07 | 10.40 | 9.888 | 9.965 | 4,119,034 | -0.22(-2.18%) |
May 02, 2023 | 10.72 | 10.72 | 10.11 | 10.19 | 5,137,872 | -0.63(-5.81%) |
May 01, 2023 | 10.73 | 10.90 | 10.46 | 10.82 | 3,589,270 | +0.00(+0.00%) |
Apr 28, 2023 | 10.95 | 11.22 | 10.65 | 10.82 | 6,145,910 | -0.16(-1.50%) |
Apr 27, 2023 | 10.88 | 11.83 | 10.66 | 10.98 | 6,375,395 | -0.28(-2.49%) |
Apr 26, 2023 | 11.20 | 11.71 | 11.13 | 11.26 | 4,212,659 | -0.04(-0.34%) |
Apr 25, 2023 | 11.81 | 11.92 | 11.19 | 11.30 | 3,364,859 | -0.75(-6.25%) |
Apr 24, 2023 | 11.44 | 12.15 | 11.41 | 12.05 | 3,190,384 | +0.61(+5.32%) |
Apr 21, 2023 | 11.71 | 11.84 | 11.12 | 11.44 | 6,165,729 | -0.25(-2.15%) |
Apr 20, 2023 | 11.55 | 11.98 | 11.42 | 11.70 | 4,421,814 | -0.12(-0.98%) |
Apr 19, 2023 | 11.38 | 11.93 | 11.33 | 11.81 | 4,314,044 | +0.26(+2.26%) |
Apr 18, 2023 | 11.47 | 11.59 | 11.25 | 11.55 | 2,969,959 | +0.05(+0.42%) |
Apr 17, 2023 | 11.68 | 11.77 | 11.40 | 11.50 | 2,810,373 | -0.14(-1.16%) |
Apr 14, 2023 | 11.90 | 11.94 | 11.39 | 11.64 | 2,413,371 | -0.20(-1.71%) |
Apr 13, 2023 | 11.80 | 12.06 | 11.76 | 11.84 | 1,896,372 | +0.09(+0.74%) |
Apr 12, 2023 | 12.06 | 12.06 | 11.63 | 11.75 | 1,966,732 | -0.15(-1.30%) |
Apr 11, 2023 | 11.88 | 12.08 | 11.70 | 11.91 | 2,675,382 | +0.07(+0.57%) |
Apr 10, 2023 | 11.60 | 12.00 | 11.54 | 11.84 | 2,822,436 | +0.23(+2.00%) |
Apr 06, 2023 | 11.84 | 11.94 | 11.57 | 11.61 | 1,865,019 | -0.23(-1.96%) |
Apr 05, 2023 | 11.67 | 11.85 | 11.44 | 11.84 | 2,149,418 | +0.02(+0.16%) |
Apr 04, 2023 | 12.21 | 12.24 | 11.57 | 11.82 | 3,107,445 | -0.40(-3.24%) |
Apr 03, 2023 | 12.08 | 12.47 | 11.92 | 12.22 | 5,867,910 | +0.91(+8.03%) |
Mar 31, 2023 | 11.25 | 11.32 | 11.05 | 11.31 | 4,352,201 | +0.18(+1.65%) |
Mar 30, 2023 | 11.64 | 11.66 | 10.94 | 11.13 | 3,663,875 | -0.26(-2.29%) |
Mar 29, 2023 | 11.61 | 11.69 | 11.28 | 11.39 | 2,698,877 | -0.03(-0.25%) |
Mar 28, 2023 | 10.96 | 11.74 | 10.94 | 11.42 | 3,697,431 | +0.34(+3.05%) |
Mar 27, 2023 | 10.68 | 11.15 | 10.46 | 11.08 | 2,206,765 | +0.61(+5.82%) |
Mar 24, 2023 | 10.06 | 10.62 | 10.05 | 10.47 | 3,281,851 | +0.13(+1.21%) |
Mar 23, 2023 | 10.75 | 10.94 | 10.23 | 10.34 | 3,664,222 | -0.36(-3.34%) |
Mar 22, 2023 | 11.45 | 11.45 | 10.69 | 10.70 | 5,547,285 | -0.77(-6.74%) |
Mar 21, 2023 | 11.56 | 11.79 | 11.40 | 11.47 | 5,234,821 | +0.25(+2.24%) |
Mar 20, 2023 | 11.19 | 11.72 | 11.08 | 11.22 | 3,996,705 | +0.21(+1.93%) |
Mar 17, 2023 | 11.20 | 11.26 | 10.81 | 11.01 | 10,453,245 | -0.31(-2.73%) |
Mar 16, 2023 | 10.90 | 11.45 | 10.73 | 11.32 | 6,032,129 | +0.05(+0.43%) |
Mar 15, 2023 | 11.60 | 11.98 | 11.07 | 11.27 | 5,402,033 | -1.02(-8.33%) |
Mar 14, 2023 | 12.41 | 12.68 | 11.99 | 12.29 | 3,826,238 | +0.08(+0.63%) |
Mar 13, 2023 | 12.23 | 12.84 | 12.01 | 12.22 | 4,146,108 | -0.49(-3.88%) |
Mar 10, 2023 | 12.93 | 13.30 | 12.68 | 12.71 | 2,561,988 | -0.15(-1.20%) |
Mar 09, 2023 | 14.00 | 14.06 | 12.85 | 12.87 | 3,860,333 | -1.07(-7.70%) |
Mar 08, 2023 | 14.30 | 14.41 | 13.74 | 13.94 | 1,939,017 | -0.37(-2.57%) |
Mar 07, 2023 | 14.50 | 14.73 | 14.14 | 14.31 | 2,856,861 | -0.31(-2.12%) |
Mar 06, 2023 | 14.48 | 14.87 | 14.39 | 14.61 | 5,554,937 | +0.14(+0.93%) |
Mar 03, 2023 | 14.12 | 14.53 | 13.93 | 14.48 | 4,939,895 | +0.09(+0.60%) |
Mar 02, 2023 | 13.67 | 14.50 | 13.62 | 14.39 | 2,695,638 | +0.54(+3.91%) |
Mar 01, 2023 | 13.21 | 13.89 | 13.17 | 13.85 | 3,348,656 | +0.69(+5.21%) |
Feb 28, 2023 | 13.60 | 13.60 | 13.16 | 13.16 | 3,138,752 | -0.23(-1.72%) |
Feb 27, 2023 | 13.14 | 13.45 | 13.08 | 13.40 | 2,925,609 | +0.34(+2.58%) |
Feb 24, 2023 | 12.41 | 13.10 | 12.31 | 13.06 | 3,847,050 | +0.38(+3.03%) |
Feb 23, 2023 | 12.95 | 13.02 | 12.37 | 12.67 | 3,165,436 | -0.01(-0.08%) |
Feb 22, 2023 | 12.75 | 13.08 | 12.42 | 12.68 | 5,399,020 | -0.30(-2.29%) |
Feb 21, 2023 | 13.34 | 13.64 | 12.92 | 12.98 | 4,901,215 | -0.57(-4.18%) |
Feb 17, 2023 | 13.73 | 13.85 | 13.31 | 13.55 | 5,287,427 | -0.38(-2.76%) |
Feb 16, 2023 | 14.11 | 14.37 | 13.82 | 13.93 | 4,239,931 | -0.31(-2.16%) |
Feb 15, 2023 | 14.48 | 14.48 | 14.02 | 14.24 | 3,599,346 | -0.42(-2.88%) |
Feb 14, 2023 | 14.34 | 15.04 | 14.31 | 14.66 | 4,574,700 | +0.15(+1.03%) |
Feb 13, 2023 | 14.08 | 14.61 | 14.00 | 14.51 | 3,079,779 | +0.01(+0.10%) |
Feb 10, 2023 | 13.61 | 14.59 | 13.54 | 14.50 | 5,227,846 | +0.67(+4.86%) |
Feb 09, 2023 | 15.44 | 15.89 | 13.81 | 13.83 | 7,913,563 | -2.33(-14.40%) |
Feb 08, 2023 | 15.62 | 16.27 | 15.62 | 16.15 | 4,417,258 | +0.56(+3.57%) |
Feb 07, 2023 | 15.56 | 15.83 | 15.28 | 15.60 | 3,331,331 | +0.22(+1.44%) |
Feb 06, 2023 | 15.26 | 15.56 | 15.21 | 15.37 | 3,907,774 | +0.12(+0.82%) |
Feb 03, 2023 | 15.42 | 16.10 | 15.24 | 15.25 | 2,861,777 | -0.13(-0.87%) |
Feb 02, 2023 | 15.60 | 15.70 | 15.05 | 15.38 | 3,599,143 | -0.24(-1.54%) |