Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.31 | 12.26 | 12.21 | 12.27 | 7,816,662 | -0.74(-5.69%) |
Mar 27, 2024 | 12.89 | 13.05 | 12.85 | 13.01 | 4,574,524 | +0.19(+1.48%) |
Mar 26, 2024 | 13.30 | 13.32 | 12.81 | 12.82 | 2,167,297 | -0.41(-3.10%) |
Mar 25, 2024 | 13.40 | 13.63 | 13.19 | 13.23 | 4,451,855 | -0.20(-1.49%) |
Mar 22, 2024 | 13.57 | 13.59 | 13.41 | 13.43 | 2,108,101 | -0.13(-0.96%) |
Mar 21, 2024 | 13.46 | 13.59 | 13.31 | 13.56 | 2,620,821 | +0.44(+3.35%) |
Mar 20, 2024 | 12.94 | 13.22 | 12.91 | 13.12 | 1,331,576 | +0.11(+0.85%) |
Mar 19, 2024 | 12.83 | 13.04 | 12.70 | 13.01 | 2,817,782 | +0.06(+0.46%) |
Mar 18, 2024 | 13.10 | 13.22 | 12.90 | 12.95 | 3,211,373 | -0.10(-0.77%) |
Mar 15, 2024 | 13.40 | 13.50 | 13.04 | 13.05 | 6,415,144 | -0.48(-3.55%) |
Mar 14, 2024 | 13.74 | 13.78 | 13.43 | 13.53 | 3,253,260 | -0.24(-1.74%) |
Mar 13, 2024 | 13.56 | 13.80 | 13.56 | 13.77 | 2,639,335 | +0.14(+1.03%) |
Mar 12, 2024 | 13.52 | 13.72 | 13.43 | 13.63 | 2,115,043 | +0.13(+0.96%) |
Mar 11, 2024 | 13.48 | 13.63 | 13.38 | 13.50 | 2,983,216 | -0.05(-0.37%) |
Mar 08, 2024 | 13.64 | 13.88 | 13.40 | 13.55 | 1,887,571 | +0.02(+0.15%) |
Mar 07, 2024 | 13.20 | 13.63 | 13.14 | 13.53 | 1,992,433 | +0.42(+3.20%) |
Mar 06, 2024 | 13.26 | 13.33 | 13.07 | 13.11 | 1,628,488 | +0.07(+0.54%) |
Mar 05, 2024 | 13.43 | 13.43 | 12.97 | 13.04 | 2,541,045 | -0.52(-3.83%) |
Mar 04, 2024 | 13.42 | 13.71 | 13.38 | 13.56 | 3,824,662 | +0.14(+1.04%) |
Mar 01, 2024 | 13.15 | 13.50 | 13.10 | 13.42 | 28,899,660 | +0.39(+2.99%) |
Feb 29, 2024 | 13.60 | 13.85 | 13.01 | 13.03 | 12,717,585 | +0.46(+3.66%) |
Feb 28, 2024 | 12.65 | 12.68 | 12.54 | 12.57 | 1,356,605 | -0.21(-1.64%) |
Feb 27, 2024 | 12.82 | 12.91 | 12.76 | 12.78 | 874,332 | +0.06(+0.47%) |
Feb 26, 2024 | 12.76 | 12.88 | 12.72 | 12.72 | 1,206,663 | -0.06(-0.47%) |
Feb 23, 2024 | 12.80 | 12.87 | 12.60 | 12.78 | 1,198,449 | -0.02(-0.16%) |
Feb 22, 2024 | 12.49 | 12.87 | 12.35 | 12.80 | 2,085,702 | +0.53(+4.32%) |
Feb 21, 2024 | 12.51 | 12.53 | 12.20 | 12.27 | 1,311,260 | -0.40(-3.16%) |
Feb 20, 2024 | 12.50 | 12.67 | 12.46 | 12.67 | 1,158,917 | -0.03(-0.24%) |
Feb 16, 2024 | 12.83 | 12.86 | 12.60 | 12.70 | 1,288,995 | -0.22(-1.70%) |
Feb 15, 2024 | 12.87 | 12.97 | 12.77 | 12.92 | 1,038,615 | +0.12(+0.94%) |
Feb 14, 2024 | 12.60 | 12.84 | 12.51 | 12.80 | 1,693,478 | +0.37(+2.98%) |
Feb 13, 2024 | 12.40 | 12.67 | 12.20 | 12.43 | 1,539,990 | -0.36(-2.81%) |
Feb 12, 2024 | 13.04 | 13.10 | 12.68 | 12.79 | 2,906,595 | -0.27(-2.07%) |
Feb 09, 2024 | 12.94 | 13.12 | 12.88 | 13.06 | 1,713,135 | +0.21(+1.63%) |
Feb 08, 2024 | 12.57 | 12.88 | 12.49 | 12.85 | 1,045,312 | +0.35(+2.80%) |
Feb 07, 2024 | 12.50 | 12.59 | 12.32 | 12.50 | 1,068,303 | -0.05(-0.40%) |
Feb 06, 2024 | 12.61 | 12.67 | 12.39 | 12.55 | 1,072,959 | +0.12(+0.97%) |
Feb 05, 2024 | 12.71 | 12.77 | 12.29 | 12.43 | 1,592,100 | -0.39(-3.04%) |
Feb 02, 2024 | 12.55 | 12.84 | 12.48 | 12.82 | 875,437 | +0.19(+1.50%) |
Feb 01, 2024 | 12.60 | 12.73 | 12.46 | 12.63 | 885,321 | +0.15(+1.20%) |
Jan 31, 2024 | 12.78 | 12.80 | 12.46 | 12.48 | 1,872,412 | -0.35(-2.73%) |
Jan 30, 2024 | 13.01 | 13.06 | 12.83 | 12.83 | 1,215,975 | -0.17(-1.31%) |
Jan 29, 2024 | 12.77 | 13.00 | 12.77 | 13.00 | 876,168 | +0.24(+1.88%) |
Jan 26, 2024 | 12.78 | 13.01 | 12.75 | 12.76 | 1,412,079 | +0.03(+0.24%) |
Jan 25, 2024 | 12.52 | 12.74 | 12.47 | 12.73 | 1,694,352 | +0.32(+2.58%) |
Jan 24, 2024 | 12.67 | 12.70 | 12.38 | 12.41 | 935,567 | -0.06(-0.48%) |
Jan 23, 2024 | 12.44 | 12.55 | 12.38 | 12.47 | 1,378,564 | +0.13(+1.05%) |
Jan 22, 2024 | 12.36 | 12.48 | 12.18 | 12.34 | 1,323,290 | +0.15(+1.23%) |
Jan 19, 2024 | 12.20 | 12.28 | 12.01 | 12.19 | 1,584,782 | +0.17(+1.41%) |
Jan 18, 2024 | 12.24 | 12.24 | 11.88 | 12.02 | 2,131,040 | -0.08(-0.66%) |
Jan 17, 2024 | 12.15 | 12.22 | 11.89 | 12.10 | 2,584,326 | -0.16(-1.31%) |
Jan 16, 2024 | 12.24 | 12.48 | 12.24 | 12.26 | 2,225,662 | -0.08(-0.65%) |
Jan 12, 2024 | 12.16 | 12.39 | 12.14 | 12.34 | 2,801,296 | +0.22(+1.82%) |
Jan 11, 2024 | 12.11 | 12.13 | 11.85 | 12.12 | 1,577,942 | +0.03(+0.25%) |
Jan 10, 2024 | 11.89 | 12.13 | 11.78 | 12.09 | 3,838,227 | -0.18(-1.47%) |
Jan 09, 2024 | 12.10 | 12.32 | 12.09 | 12.27 | 1,605,275 | +0.08(+0.66%) |
Jan 08, 2024 | 11.91 | 12.31 | 11.81 | 12.19 | 2,350,786 | +0.35(+2.96%) |
Jan 05, 2024 | 11.71 | 11.98 | 11.70 | 11.84 | 1,659,503 | -0.05(-0.42%) |
Jan 04, 2024 | 11.65 | 12.26 | 11.60 | 11.89 | 3,479,327 | +0.53(+4.67%) |
Jan 03, 2024 | 11.71 | 11.78 | 11.36 | 11.36 | 2,322,297 | -0.44(-3.73%) |
Jan 02, 2024 | 11.92 | 11.92 | 11.48 | 11.80 | 3,751,768 | -0.24(-1.99%) |
Dec 29, 2023 | 12.19 | 12.32 | 12.02 | 12.04 | 1,067,673 | -0.18(-1.47%) |
Dec 28, 2023 | 12.08 | 12.30 | 12.06 | 12.22 | 2,136,509 | +0.18(+1.50%) |
Dec 27, 2023 | 11.95 | 12.20 | 11.91 | 12.04 | 2,549,903 | +0.10(+0.84%) |
Dec 26, 2023 | 11.87 | 11.97 | 11.85 | 11.94 | 1,220,070 | +0.07(+0.59%) |
Dec 22, 2023 | 12.00 | 12.06 | 11.86 | 11.87 | 1,615,568 | -0.10(-0.84%) |
Dec 21, 2023 | 11.87 | 12.09 | 11.82 | 11.97 | 3,040,461 | +0.27(+2.31%) |
Dec 20, 2023 | 11.69 | 11.91 | 11.65 | 11.70 | 2,248,141 | -0.14(-1.18%) |
Dec 19, 2023 | 11.56 | 11.85 | 11.48 | 11.84 | 2,927,544 | +0.36(+3.14%) |
Dec 18, 2023 | 11.24 | 11.70 | 11.17 | 11.48 | 2,663,881 | +0.26(+2.32%) |
Dec 15, 2023 | 11.45 | 11.51 | 11.11 | 11.22 | 3,382,137 | -0.16(-1.41%) |
Dec 14, 2023 | 11.58 | 11.72 | 11.12 | 11.38 | 5,953,345 | -0.09(-0.78%) |
Dec 13, 2023 | 11.30 | 11.52 | 11.19 | 11.47 | 4,557,784 | +0.20(+1.77%) |
Dec 12, 2023 | 11.13 | 11.38 | 10.93 | 11.27 | 4,283,403 | +0.14(+1.26%) |
Dec 11, 2023 | 11.19 | 11.36 | 11.03 | 11.13 | 11,620,954 | -0.13(-1.15%) |
Dec 08, 2023 | 11.25 | 11.55 | 11.01 | 11.26 | 7,165,943 | +0.15(+1.35%) |
Dec 07, 2023 | 11.99 | 12.11 | 10.96 | 11.11 | 24,743,608 | -5.59(-33.47%) |
Dec 06, 2023 | 16.83 | 17.14 | 16.70 | 16.70 | 2,569,488 | -0.03(-0.18%) |
Dec 05, 2023 | 16.36 | 16.77 | 16.26 | 16.73 | 2,075,009 | +0.32(+1.95%) |
Dec 04, 2023 | 16.30 | 16.49 | 16.04 | 16.41 | 1,608,442 | +0.07(+0.43%) |
Dec 01, 2023 | 15.67 | 16.43 | 15.64 | 16.34 | 2,075,888 | +0.66(+4.21%) |
Nov 30, 2023 | 15.51 | 15.70 | 15.28 | 15.68 | 2,284,067 | +0.32(+2.08%) |
Nov 29, 2023 | 15.49 | 15.66 | 15.23 | 15.36 | 1,399,885 | +0.11(+0.72%) |
Nov 28, 2023 | 15.55 | 15.66 | 15.15 | 15.25 | 1,007,234 | -0.39(-2.49%) |
Nov 27, 2023 | 15.15 | 15.69 | 15.15 | 15.64 | 1,826,076 | +0.45(+2.96%) |
Nov 24, 2023 | 15.12 | 15.32 | 15.03 | 15.19 | 672,525 | +0.02(+0.13%) |
Nov 22, 2023 | 15.30 | 15.38 | 15.10 | 15.17 | 910,262 | +0.06(+0.40%) |
Nov 21, 2023 | 15.22 | 15.36 | 15.05 | 15.11 | 871,741 | -0.22(-1.44%) |
Nov 20, 2023 | 14.94 | 15.53 | 14.91 | 15.33 | 1,592,695 | +0.42(+2.82%) |
Nov 17, 2023 | 15.07 | 15.07 | 14.85 | 14.91 | 1,127,037 | +0.01(+0.07%) |
Nov 16, 2023 | 14.98 | 15.01 | 14.77 | 14.90 | 670,787 | -0.08(-0.53%) |
Nov 15, 2023 | 15.04 | 15.11 | 14.79 | 14.98 | 1,074,294 | -0.03(-0.20%) |
Nov 14, 2023 | 14.70 | 15.02 | 14.46 | 15.01 | 1,084,830 | +0.68(+4.75%) |
Nov 13, 2023 | 14.42 | 14.56 | 14.29 | 14.33 | 839,834 | -0.12(-0.83%) |
Nov 10, 2023 | 14.25 | 14.61 | 14.20 | 14.45 | 815,941 | +0.23(+1.62%) |
Nov 09, 2023 | 14.72 | 14.76 | 14.22 | 14.22 | 678,184 | -0.38(-2.60%) |
Nov 08, 2023 | 14.66 | 14.66 | 14.43 | 14.60 | 815,878 | -0.01(-0.07%) |
Nov 07, 2023 | 14.25 | 14.76 | 14.25 | 14.61 | 1,710,087 | +0.37(+2.60%) |
Nov 06, 2023 | 14.45 | 14.51 | 14.12 | 14.24 | 639,817 | -0.21(-1.45%) |
Nov 03, 2023 | 14.10 | 14.59 | 13.96 | 14.45 | 1,068,354 | +0.56(+4.03%) |
Nov 02, 2023 | 13.77 | 14.03 | 13.74 | 13.89 | 985,585 | +0.18(+1.31%) |
Nov 01, 2023 | 13.59 | 13.74 | 13.42 | 13.71 | 824,730 | +0.12(+0.88%) |
Oct 31, 2023 | 13.42 | 13.66 | 13.23 | 13.59 | 932,043 | +0.23(+1.72%) |
Oct 30, 2023 | 13.50 | 13.51 | 13.27 | 13.36 | 790,987 | +0.03(+0.23%) |
Oct 27, 2023 | 13.10 | 13.39 | 13.00 | 13.33 | 812,383 | +0.34(+2.62%) |
Oct 26, 2023 | 13.09 | 13.19 | 12.81 | 12.99 | 694,121 | -0.06(-0.46%) |
Oct 25, 2023 | 13.42 | 13.42 | 13.02 | 13.05 | 678,570 | -0.49(-3.62%) |
Oct 24, 2023 | 13.31 | 13.57 | 13.31 | 13.54 | 980,936 | +0.37(+2.81%) |
Oct 23, 2023 | 13.17 | 13.35 | 12.96 | 13.17 | 727,519 | -0.09(-0.68%) |
Oct 20, 2023 | 13.67 | 13.72 | 13.21 | 13.26 | 1,336,734 | -0.38(-2.79%) |
Oct 19, 2023 | 13.67 | 13.77 | 13.53 | 13.64 | 961,437 | -0.01(-0.07%) |
Oct 18, 2023 | 13.87 | 13.98 | 13.63 | 13.65 | 1,196,823 | -0.35(-2.50%) |
Oct 17, 2023 | 13.76 | 14.13 | 13.66 | 14.00 | 1,216,009 | +0.14(+1.01%) |
Oct 16, 2023 | 13.64 | 14.01 | 13.57 | 13.86 | 844,733 | +0.22(+1.61%) |
Oct 13, 2023 | 13.87 | 13.87 | 13.40 | 13.64 | 1,160,316 | -0.25(-1.80%) |
Oct 12, 2023 | 13.98 | 14.00 | 13.64 | 13.89 | 1,054,276 | -0.11(-0.79%) |
Oct 11, 2023 | 14.00 | 14.29 | 13.76 | 14.00 | 2,411,855 | -0.40(-2.78%) |
Oct 10, 2023 | 14.29 | 14.64 | 14.26 | 14.40 | 1,242,441 | +0.11(+0.77%) |
Oct 09, 2023 | 14.04 | 14.40 | 14.04 | 14.29 | 746,395 | +0.04(+0.28%) |
Oct 06, 2023 | 13.94 | 14.44 | 13.89 | 14.25 | 1,268,574 | +0.20(+1.42%) |
Oct 05, 2023 | 13.93 | 14.06 | 13.75 | 14.05 | 1,256,969 | +0.10(+0.72%) |
Oct 04, 2023 | 13.80 | 14.00 | 13.71 | 13.95 | 749,458 | +0.23(+1.68%) |
Oct 03, 2023 | 13.92 | 13.99 | 13.57 | 13.72 | 1,023,743 | -0.26(-1.86%) |
Oct 02, 2023 | 13.70 | 14.01 | 13.60 | 13.98 | 1,779,455 | +0.14(+1.01%) |
Sep 29, 2023 | 13.96 | 14.10 | 13.70 | 13.84 | 1,869,342 | -0.46(-3.22%) |
Sep 28, 2023 | 14.16 | 14.48 | 14.11 | 14.30 | 1,061,386 | -0.02(-0.14%) |
Sep 27, 2023 | 14.14 | 14.54 | 14.04 | 14.32 | 1,316,631 | +0.31(+2.21%) |
Sep 26, 2023 | 14.18 | 14.35 | 13.97 | 14.01 | 1,054,725 | -0.23(-1.62%) |
Sep 25, 2023 | 14.23 | 14.30 | 14.16 | 14.24 | 774,213 | -0.09(-0.63%) |
Sep 22, 2023 | 14.42 | 14.61 | 14.27 | 14.33 | 804,097 | +0.03(+0.21%) |
Sep 21, 2023 | 14.70 | 14.73 | 14.15 | 14.30 | 1,232,533 | -0.42(-2.85%) |
Sep 20, 2023 | 14.84 | 14.93 | 14.62 | 14.72 | 885,483 | -0.04(-0.27%) |
Sep 19, 2023 | 14.80 | 14.82 | 14.55 | 14.76 | 861,199 | -0.10(-0.67%) |
Sep 18, 2023 | 15.08 | 15.08 | 14.80 | 14.86 | 1,378,214 | -0.06(-0.40%) |
Sep 15, 2023 | 14.88 | 15.03 | 14.73 | 14.92 | 4,971,041 | -0.02(-0.13%) |
Sep 14, 2023 | 14.87 | 15.00 | 14.58 | 14.94 | 1,345,381 | +0.19(+1.29%) |
Sep 13, 2023 | 14.80 | 14.90 | 14.55 | 14.75 | 1,628,557 | -0.13(-0.87%) |
Sep 12, 2023 | 15.26 | 15.52 | 14.76 | 14.88 | 2,959,141 | -1.03(-6.47%) |
Sep 11, 2023 | 16.26 | 16.37 | 15.42 | 15.91 | 2,350,035 | -0.27(-1.67%) |
Sep 08, 2023 | 15.98 | 16.29 | 15.93 | 16.18 | 1,462,999 | +0.32(+2.02%) |
Sep 07, 2023 | 15.65 | 16.68 | 15.41 | 15.86 | 2,903,167 | +0.04(+0.25%) |
Sep 06, 2023 | 15.66 | 15.96 | 15.65 | 15.82 | 2,143,915 | +0.02(+0.13%) |
Sep 05, 2023 | 15.25 | 15.90 | 15.20 | 15.80 | 2,846,934 | +0.45(+2.93%) |
Sep 01, 2023 | 15.20 | 15.47 | 15.20 | 15.35 | 1,113,182 | +0.22(+1.45%) |
Aug 31, 2023 | 15.04 | 15.24 | 14.93 | 15.13 | 2,437,585 | +0.11(+0.73%) |
Aug 30, 2023 | 14.83 | 15.27 | 14.80 | 15.02 | 1,120,473 | +0.15(+1.01%) |
Aug 29, 2023 | 14.60 | 14.90 | 14.55 | 14.87 | 1,085,557 | +0.21(+1.43%) |
Aug 28, 2023 | 14.61 | 14.81 | 14.61 | 14.66 | 655,734 | -0.02(-0.14%) |
Aug 25, 2023 | 14.30 | 14.75 | 14.20 | 14.68 | 982,499 | +0.33(+2.30%) |
Aug 24, 2023 | 14.60 | 14.62 | 14.23 | 14.35 | 713,421 | -0.14(-0.97%) |
Aug 23, 2023 | 14.58 | 14.61 | 14.39 | 14.49 | 905,562 | -0.05(-0.34%) |
Aug 22, 2023 | 14.38 | 14.57 | 14.24 | 14.54 | 1,448,559 | +0.25(+1.75%) |
Aug 21, 2023 | 13.82 | 14.32 | 13.82 | 14.29 | 1,167,010 | +0.45(+3.25%) |
Aug 18, 2023 | 13.54 | 14.13 | 13.41 | 13.84 | 2,830,665 | +0.15(+1.10%) |
Aug 17, 2023 | 14.05 | 14.17 | 13.69 | 13.69 | 872,440 | -0.39(-2.77%) |
Aug 16, 2023 | 13.92 | 14.20 | 13.85 | 14.08 | 1,066,010 | +0.11(+0.79%) |
Aug 15, 2023 | 13.98 | 14.11 | 13.96 | 13.97 | 1,084,351 | -0.13(-0.92%) |
Aug 14, 2023 | 13.40 | 14.11 | 13.39 | 14.10 | 744,857 | +0.69(+5.15%) |
Aug 11, 2023 | 13.33 | 13.54 | 13.30 | 13.41 | 993,424 | +0.09(+0.68%) |
Aug 10, 2023 | 13.40 | 13.54 | 13.23 | 13.32 | 1,125,913 | +0.01(+0.08%) |
Aug 09, 2023 | 13.37 | 13.42 | 13.12 | 13.31 | 625,369 | -0.02(-0.15%) |
Aug 08, 2023 | 13.62 | 13.67 | 13.21 | 13.33 | 1,287,193 | -0.46(-3.34%) |
Aug 07, 2023 | 13.91 | 14.03 | 13.51 | 13.79 | 538,205 | -0.13(-0.93%) |
Aug 04, 2023 | 13.99 | 14.17 | 13.52 | 13.92 | 1,782,124 | +0.18(+1.31%) |
Aug 03, 2023 | 13.90 | 13.97 | 13.65 | 13.74 | 1,509,750 | -0.25(-1.79%) |
Aug 02, 2023 | 14.07 | 14.07 | 13.60 | 13.99 | 2,473,442 | -0.23(-1.62%) |
Aug 01, 2023 | 13.85 | 14.22 | 13.79 | 14.22 | 694,342 | +0.18(+1.28%) |
Jul 31, 2023 | 13.62 | 14.04 | 13.60 | 14.04 | 675,973 | +0.44(+3.24%) |
Jul 28, 2023 | 13.48 | 13.76 | 13.39 | 13.60 | 1,095,757 | +0.28(+2.10%) |
Jul 27, 2023 | 13.83 | 13.92 | 13.30 | 13.32 | 872,058 | -0.36(-2.63%) |
Jul 26, 2023 | 13.67 | 13.88 | 13.54 | 13.68 | 1,126,114 | +0.00(+0.00%) |
Jul 25, 2023 | 13.77 | 13.93 | 13.65 | 13.68 | 727,068 | +0.24(+1.79%) |
Jul 24, 2023 | 13.65 | 13.70 | 13.29 | 13.44 | 1,551,756 | -0.18(-1.32%) |
Jul 21, 2023 | 14.23 | 14.23 | 13.53 | 13.62 | 866,724 | -0.48(-3.40%) |
Jul 20, 2023 | 14.25 | 14.41 | 14.03 | 14.10 | 1,232,620 | -0.42(-2.89%) |
Jul 19, 2023 | 14.63 | 14.82 | 14.45 | 14.52 | 782,053 | -0.01(-0.07%) |
Jul 18, 2023 | 14.49 | 14.61 | 14.33 | 14.53 | 629,475 | +0.02(+0.14%) |
Jul 17, 2023 | 14.47 | 14.62 | 14.27 | 14.51 | 901,461 | +0.16(+1.11%) |
Jul 14, 2023 | 15.11 | 15.23 | 14.32 | 14.35 | 1,627,843 | -0.85(-5.59%) |
Jul 13, 2023 | 15.05 | 15.50 | 14.85 | 15.20 | 4,165,860 | +0.62(+4.25%) |
Jul 12, 2023 | 14.50 | 14.76 | 14.25 | 14.58 | 3,369,078 | +0.28(+1.96%) |
Jul 11, 2023 | 13.78 | 14.35 | 13.74 | 14.30 | 1,782,426 | +0.56(+4.08%) |
Jul 10, 2023 | 13.34 | 13.78 | 13.22 | 13.74 | 1,462,256 | +0.31(+2.31%) |
Jul 07, 2023 | 13.41 | 13.75 | 13.41 | 13.43 | 815,154 | +0.08(+0.60%) |
Jul 06, 2023 | 13.44 | 13.46 | 13.20 | 13.35 | 1,154,909 | -0.25(-1.84%) |
Jul 05, 2023 | 13.68 | 13.79 | 13.36 | 13.60 | 993,266 | -0.23(-1.66%) |
Jul 03, 2023 | 13.83 | 13.90 | 13.63 | 13.83 | 496,116 | +0.00(+0.00%) |
Jun 30, 2023 | 14.00 | 14.07 | 13.83 | 13.83 | 1,316,130 | -0.16(-1.14%) |
Jun 29, 2023 | 14.04 | 14.15 | 13.92 | 13.99 | 1,086,515 | +0.02(+0.14%) |
Jun 28, 2023 | 13.52 | 14.00 | 13.52 | 13.97 | 1,235,214 | +0.38(+2.80%) |
Jun 27, 2023 | 13.57 | 13.70 | 13.42 | 13.59 | 1,141,310 | +0.04(+0.30%) |
Jun 26, 2023 | 13.33 | 13.76 | 13.32 | 13.55 | 1,302,346 | +0.09(+0.67%) |
Jun 23, 2023 | 13.63 | 13.74 | 13.29 | 13.46 | 16,955,560 | -0.29(-2.11%) |
Jun 22, 2023 | 13.61 | 13.80 | 13.53 | 13.75 | 1,122,344 | +0.07(+0.51%) |
Jun 21, 2023 | 14.26 | 14.28 | 13.61 | 13.68 | 2,102,683 | -1.05(-7.13%) |
Jun 20, 2023 | 14.42 | 14.77 | 14.22 | 14.73 | 1,879,520 | +0.15(+1.03%) |
Jun 16, 2023 | 15.00 | 15.00 | 14.48 | 14.58 | 3,266,276 | -0.37(-2.47%) |
Jun 15, 2023 | 14.71 | 15.00 | 14.95 | 1,719,353 | +3.59(+31.60%) | |
May 08, 2023 | 11.28 | 11.49 | 11.19 | 11.36 | 635,764 | +0.15(+1.34%) |
May 05, 2023 | 11.23 | 11.30 | 11.06 | 11.21 | 495,392 | +0.01(+0.09%) |
May 04, 2023 | 11.23 | 11.29 | 11.06 | 11.20 | 949,172 | +0.06(+0.54%) |
May 03, 2023 | 11.70 | 11.70 | 11.09 | 11.14 | 1,090,135 | -0.54(-4.62%) |
May 02, 2023 | 11.89 | 11.96 | 11.61 | 11.68 | 730,620 | -0.28(-2.34%) |
May 01, 2023 | 11.92 | 11.97 | 11.77 | 11.96 | 522,332 | +0.00(+0.00%) |
Apr 28, 2023 | 12.01 | 12.04 | 11.76 | 11.96 | 918,386 | -0.16(-1.32%) |
Apr 27, 2023 | 12.08 | 12.25 | 11.96 | 12.12 | 823,391 | +0.08(+0.66%) |
Apr 26, 2023 | 12.28 | 12.40 | 11.96 | 12.04 | 801,775 | -0.07(-0.58%) |
Apr 25, 2023 | 12.59 | 12.66 | 12.09 | 12.11 | 1,037,010 | -0.48(-3.81%) |
Apr 24, 2023 | 12.73 | 12.89 | 12.51 | 12.59 | 898,637 | -0.23(-1.79%) |
Apr 21, 2023 | 12.82 | 12.93 | 12.79 | 12.82 | 657,076 | -0.05(-0.39%) |
Apr 20, 2023 | 12.58 | 12.96 | 12.55 | 12.87 | 939,531 | +0.12(+0.94%) |
Apr 19, 2023 | 12.87 | 12.90 | 12.64 | 12.75 | 973,128 | -0.21(-1.62%) |
Apr 18, 2023 | 13.17 | 13.18 | 12.84 | 12.96 | 930,952 | -0.08(-0.61%) |
Apr 17, 2023 | 13.08 | 13.12 | 12.93 | 13.04 | 705,442 | -0.09(-0.69%) |
Apr 14, 2023 | 12.99 | 13.28 | 12.93 | 13.13 | 1,019,650 | +0.09(+0.69%) |
Apr 13, 2023 | 12.94 | 13.10 | 12.88 | 13.04 | 1,250,339 | +0.19(+1.48%) |
Apr 12, 2023 | 12.67 | 12.92 | 12.67 | 12.85 | 1,031,207 | +0.28(+2.23%) |
Apr 11, 2023 | 12.89 | 12.90 | 12.50 | 12.57 | 3,579,288 | -0.40(-3.08%) |
Apr 10, 2023 | 12.75 | 12.97 | 12.54 | 12.97 | 1,818,524 | +0.15(+1.17%) |
Apr 06, 2023 | 12.49 | 12.82 | 12.46 | 12.82 | 1,276,526 | +0.12(+0.94%) |
Apr 05, 2023 | 12.92 | 13.00 | 12.37 | 12.70 | 1,730,825 | -0.20(-1.55%) |
Apr 04, 2023 | 12.93 | 13.19 | 12.67 | 12.90 | 3,868,339 | +0.05(+0.39%) |