Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.78 | 15.79 | 15.78 | 15.77 | 4,021,155 | -0.19(-1.19%) |
Mar 27, 2024 | 15.80 | 15.97 | 15.78 | 15.96 | 4,392,976 | +0.60(+3.91%) |
Mar 26, 2024 | 15.46 | 15.49 | 15.36 | 15.36 | 2,425,243 | +0.09(+0.59%) |
Mar 25, 2024 | 15.30 | 15.39 | 15.26 | 15.27 | 2,483,950 | -0.03(-0.20%) |
Mar 22, 2024 | 15.28 | 15.36 | 15.24 | 15.30 | 3,246,925 | +0.08(+0.53%) |
Mar 21, 2024 | 15.08 | 15.23 | 15.08 | 15.22 | 5,181,358 | +0.23(+1.53%) |
Mar 20, 2024 | 14.71 | 15.02 | 14.68 | 14.99 | 3,591,708 | +0.10(+0.67%) |
Mar 19, 2024 | 14.99 | 15.04 | 14.86 | 14.89 | 3,702,536 | +0.26(+1.78%) |
Mar 18, 2024 | 14.74 | 14.75 | 14.61 | 14.63 | 5,010,721 | -0.19(-1.28%) |
Mar 15, 2024 | 14.85 | 14.96 | 14.79 | 14.82 | 5,891,781 | +0.13(+0.88%) |
Mar 14, 2024 | 14.77 | 14.82 | 14.62 | 14.69 | 3,580,329 | -0.16(-1.08%) |
Mar 13, 2024 | 14.95 | 15.02 | 14.83 | 14.85 | 3,689,298 | -0.03(-0.20%) |
Mar 12, 2024 | 14.79 | 14.95 | 14.63 | 14.88 | 6,131,679 | +0.59(+4.13%) |
Mar 11, 2024 | 14.07 | 14.29 | 14.05 | 14.29 | 3,562,787 | +0.32(+2.29%) |
Mar 08, 2024 | 14.01 | 14.11 | 13.91 | 13.97 | 3,408,420 | +0.03(+0.22%) |
Mar 07, 2024 | 13.76 | 13.95 | 13.76 | 13.94 | 2,580,202 | +0.26(+1.90%) |
Mar 06, 2024 | 13.77 | 13.79 | 13.63 | 13.68 | 2,690,505 | +0.01(+0.07%) |
Mar 05, 2024 | 13.57 | 13.79 | 13.57 | 13.67 | 2,685,415 | +0.08(+0.59%) |
Mar 04, 2024 | 13.59 | 13.70 | 13.59 | 13.59 | 2,413,780 | +0.00(+0.00%) |
Mar 01, 2024 | 13.56 | 13.63 | 13.43 | 13.59 | 3,280,381 | +0.16(+1.19%) |
Feb 29, 2024 | 13.47 | 13.51 | 13.31 | 13.43 | 2,335,304 | +0.05(+0.37%) |
Feb 28, 2024 | 13.42 | 13.47 | 13.38 | 13.38 | 1,949,939 | -0.07(-0.52%) |
Feb 27, 2024 | 13.31 | 13.47 | 13.30 | 13.45 | 2,506,128 | +0.18(+1.36%) |
Feb 26, 2024 | 13.38 | 13.43 | 13.22 | 13.27 | 2,279,966 | -0.11(-0.82%) |
Feb 23, 2024 | 13.39 | 13.46 | 13.36 | 13.38 | 2,620,859 | +0.16(+1.21%) |
Feb 22, 2024 | 13.26 | 13.34 | 13.20 | 13.22 | 2,865,972 | +0.25(+1.93%) |
Feb 21, 2024 | 12.92 | 13.01 | 12.87 | 12.97 | 2,114,667 | +0.00(+0.00%) |
Feb 20, 2024 | 12.82 | 12.97 | 12.79 | 12.97 | 2,428,977 | +0.10(+0.78%) |
Feb 16, 2024 | 13.01 | 13.04 | 12.85 | 12.87 | 1,752,243 | -0.11(-0.85%) |
Feb 15, 2024 | 12.78 | 13.00 | 12.75 | 12.98 | 2,661,694 | +0.15(+1.17%) |
Feb 14, 2024 | 12.81 | 12.89 | 12.72 | 12.83 | 3,001,781 | +0.17(+1.34%) |
Feb 13, 2024 | 12.74 | 12.75 | 12.58 | 12.66 | 2,905,927 | -0.19(-1.48%) |
Feb 12, 2024 | 12.66 | 12.89 | 12.66 | 12.85 | 3,697,652 | +0.31(+2.47%) |
Feb 09, 2024 | 12.50 | 12.56 | 12.43 | 12.54 | 2,829,964 | -0.04(-0.32%) |
Feb 08, 2024 | 12.61 | 12.65 | 12.49 | 12.58 | 3,443,099 | +0.00(+0.00%) |
Feb 07, 2024 | 12.76 | 12.78 | 12.47 | 12.58 | 8,547,329 | -0.61(-4.62%) |
Feb 06, 2024 | 13.25 | 13.30 | 13.16 | 13.19 | 3,650,336 | -0.29(-2.15%) |
Feb 05, 2024 | 13.60 | 13.61 | 13.35 | 13.48 | 3,737,621 | -0.35(-2.53%) |
Feb 02, 2024 | 13.71 | 13.89 | 13.65 | 13.83 | 5,325,925 | +0.23(+1.69%) |
Feb 01, 2024 | 13.68 | 13.74 | 13.32 | 13.60 | 7,654,032 | +0.75(+5.84%) |
Jan 31, 2024 | 13.14 | 13.15 | 12.84 | 12.85 | 4,867,351 | -0.27(-2.06%) |
Jan 30, 2024 | 13.06 | 13.16 | 13.05 | 13.12 | 2,067,406 | +0.14(+1.08%) |
Jan 29, 2024 | 12.98 | 12.98 | 12.88 | 12.98 | 1,969,441 | -0.13(-0.99%) |
Jan 26, 2024 | 13.16 | 13.20 | 13.09 | 13.11 | 1,577,906 | -0.02(-0.15%) |
Jan 25, 2024 | 13.22 | 13.22 | 13.04 | 13.13 | 2,167,180 | -0.07(-0.53%) |
Jan 24, 2024 | 13.27 | 13.35 | 13.19 | 13.20 | 2,080,991 | +0.15(+1.15%) |
Jan 23, 2024 | 13.03 | 13.07 | 12.96 | 13.05 | 1,829,153 | +0.09(+0.69%) |
Jan 22, 2024 | 13.00 | 13.05 | 12.92 | 12.96 | 2,008,000 | -0.05(-0.38%) |
Jan 19, 2024 | 12.91 | 13.01 | 12.82 | 13.01 | 2,654,571 | +0.00(+0.00%) |
Jan 18, 2024 | 12.97 | 13.01 | 12.88 | 13.01 | 2,260,412 | +0.21(+1.64%) |
Jan 17, 2024 | 12.71 | 12.85 | 12.70 | 12.80 | 2,610,503 | -0.03(-0.23%) |
Jan 16, 2024 | 12.85 | 12.94 | 12.77 | 12.83 | 3,335,050 | -0.26(-1.99%) |
Jan 12, 2024 | 13.27 | 13.36 | 13.01 | 13.09 | 5,847,691 | -0.34(-2.53%) |
Jan 11, 2024 | 13.60 | 13.65 | 13.28 | 13.43 | 5,607,696 | -0.54(-3.87%) |
Jan 10, 2024 | 13.91 | 14.02 | 13.89 | 13.97 | 2,673,339 | +0.16(+1.16%) |
Jan 09, 2024 | 13.89 | 13.91 | 13.80 | 13.81 | 2,595,989 | -0.20(-1.43%) |
Jan 08, 2024 | 13.90 | 14.01 | 13.86 | 14.01 | 2,713,406 | +0.28(+2.04%) |
Jan 05, 2024 | 13.68 | 13.88 | 13.68 | 13.73 | 2,588,742 | +0.11(+0.81%) |
Jan 04, 2024 | 13.61 | 13.72 | 13.60 | 13.62 | 2,475,383 | +0.28(+2.10%) |
Jan 03, 2024 | 13.37 | 13.42 | 13.29 | 13.34 | 2,716,885 | -0.27(-1.98%) |
Jan 02, 2024 | 13.60 | 13.71 | 13.55 | 13.61 | 2,093,623 | +0.06(+0.44%) |
Dec 29, 2023 | 13.64 | 13.65 | 13.51 | 13.55 | 1,187,854 | -0.07(-0.51%) |
Dec 28, 2023 | 13.69 | 13.72 | 13.61 | 13.62 | 1,443,311 | -0.15(-1.09%) |
Dec 27, 2023 | 13.71 | 13.81 | 13.69 | 13.77 | 1,707,862 | +0.04(+0.29%) |
Dec 26, 2023 | 13.70 | 13.75 | 13.65 | 13.73 | 1,475,623 | +0.07(+0.51%) |
Dec 22, 2023 | 13.62 | 13.68 | 13.58 | 13.66 | 2,388,408 | +0.14(+1.04%) |
Dec 21, 2023 | 13.53 | 13.54 | 13.41 | 13.52 | 4,336,123 | +0.22(+1.65%) |
Dec 20, 2023 | 13.47 | 13.50 | 13.29 | 13.30 | 3,001,336 | +0.05(+0.38%) |
Dec 19, 2023 | 13.17 | 13.26 | 13.15 | 13.25 | 1,829,200 | +0.18(+1.38%) |
Dec 18, 2023 | 13.10 | 13.12 | 13.03 | 13.07 | 1,924,061 | -0.07(-0.53%) |
Dec 15, 2023 | 13.15 | 13.21 | 13.11 | 13.14 | 2,602,405 | +0.01(+0.08%) |
Dec 14, 2023 | 13.00 | 13.23 | 12.98 | 13.13 | 4,240,834 | +0.14(+1.08%) |
Dec 13, 2023 | 12.79 | 13.02 | 12.67 | 12.99 | 3,179,220 | +0.11(+0.85%) |
Dec 12, 2023 | 12.83 | 12.90 | 12.80 | 12.88 | 1,985,968 | +0.07(+0.55%) |
Dec 11, 2023 | 12.79 | 12.84 | 12.70 | 12.81 | 2,230,825 | +0.04(+0.31%) |
Dec 08, 2023 | 12.61 | 12.78 | 12.59 | 12.77 | 2,664,356 | +0.24(+1.92%) |
Dec 07, 2023 | 12.40 | 12.54 | 12.36 | 12.53 | 2,565,815 | +0.08(+0.64%) |
Dec 06, 2023 | 12.54 | 12.65 | 12.44 | 12.45 | 2,566,572 | -0.01(-0.08%) |
Dec 05, 2023 | 12.47 | 12.54 | 12.44 | 12.46 | 2,710,787 | -0.03(-0.24%) |
Dec 04, 2023 | 12.47 | 12.56 | 12.43 | 12.49 | 2,355,177 | -0.10(-0.79%) |
Dec 01, 2023 | 12.42 | 12.60 | 12.42 | 12.59 | 2,234,700 | +0.14(+1.12%) |
Nov 30, 2023 | 12.48 | 12.53 | 12.42 | 12.45 | 3,163,340 | +0.08(+0.65%) |
Nov 29, 2023 | 12.27 | 12.43 | 12.26 | 12.37 | 2,421,758 | +0.21(+1.73%) |
Nov 28, 2023 | 12.12 | 12.20 | 12.09 | 12.16 | 1,480,960 | +0.07(+0.58%) |
Nov 27, 2023 | 12.14 | 12.17 | 12.05 | 12.09 | 1,492,905 | -0.06(-0.49%) |
Nov 24, 2023 | 12.16 | 12.20 | 12.13 | 12.15 | 917,828 | +0.06(+0.50%) |
Nov 22, 2023 | 12.13 | 12.14 | 12.06 | 12.09 | 1,103,582 | -0.10(-0.82%) |
Nov 21, 2023 | 12.30 | 12.32 | 12.17 | 12.19 | 1,435,373 | -0.15(-1.22%) |
Nov 20, 2023 | 12.30 | 12.36 | 12.29 | 12.34 | 1,579,709 | +0.14(+1.15%) |
Nov 17, 2023 | 12.08 | 12.22 | 12.07 | 12.20 | 2,675,778 | +0.35(+2.95%) |
Nov 16, 2023 | 11.85 | 11.88 | 11.80 | 11.85 | 2,060,805 | +0.01(+0.08%) |
Nov 15, 2023 | 11.80 | 11.88 | 11.80 | 11.84 | 1,977,854 | +0.21(+1.81%) |
Nov 14, 2023 | 11.45 | 11.67 | 11.45 | 11.63 | 2,258,549 | +0.29(+2.56%) |
Nov 13, 2023 | 11.25 | 11.36 | 11.23 | 11.34 | 2,139,337 | +0.05(+0.44%) |
Nov 10, 2023 | 11.22 | 11.29 | 11.13 | 11.29 | 2,169,651 | +0.11(+0.98%) |
Nov 09, 2023 | 11.29 | 11.34 | 11.15 | 11.18 | 2,218,295 | -0.10(-0.89%) |
Nov 08, 2023 | 11.26 | 11.32 | 11.23 | 11.28 | 1,818,686 | +0.03(+0.27%) |
Nov 07, 2023 | 11.18 | 11.26 | 11.15 | 11.25 | 1,750,712 | -0.14(-1.23%) |
Nov 06, 2023 | 11.47 | 11.47 | 11.36 | 11.39 | 1,757,620 | -0.09(-0.78%) |
Nov 03, 2023 | 11.45 | 11.53 | 11.40 | 11.48 | 4,029,520 | +0.14(+1.23%) |
Nov 02, 2023 | 11.21 | 11.35 | 11.19 | 11.34 | 4,353,339 | +0.28(+2.53%) |
Nov 01, 2023 | 11.05 | 11.14 | 10.98 | 11.06 | 4,567,732 | +0.05(+0.45%) |
Oct 31, 2023 | 11.05 | 11.10 | 10.91 | 11.01 | 2,890,097 | -0.08(-0.72%) |
Oct 30, 2023 | 11.09 | 11.12 | 11.00 | 11.09 | 3,394,126 | +0.16(+1.46%) |
Oct 27, 2023 | 11.07 | 11.09 | 10.90 | 10.93 | 3,493,627 | +0.00(+0.00%) |
Oct 26, 2023 | 10.96 | 11.01 | 10.83 | 10.93 | 4,752,130 | +0.13(+1.20%) |
Oct 25, 2023 | 10.73 | 10.91 | 10.70 | 10.80 | 8,092,641 | +0.74(+7.36%) |
Oct 24, 2023 | 10.06 | 10.12 | 10.00 | 10.06 | 3,327,787 | -0.09(-0.89%) |
Oct 23, 2023 | 10.10 | 10.27 | 10.07 | 10.15 | 3,143,862 | +0.04(+0.40%) |
Oct 20, 2023 | 10.22 | 10.25 | 10.05 | 10.11 | 2,509,247 | -0.12(-1.17%) |
Oct 19, 2023 | 10.25 | 10.39 | 10.21 | 10.23 | 3,197,288 | -0.10(-0.97%) |
Oct 18, 2023 | 10.45 | 10.47 | 10.29 | 10.33 | 3,356,995 | -0.32(-3.00%) |
Oct 17, 2023 | 10.56 | 10.72 | 10.55 | 10.65 | 2,126,868 | -0.05(-0.47%) |
Oct 16, 2023 | 10.65 | 10.75 | 10.62 | 10.70 | 2,445,759 | +0.28(+2.69%) |
Oct 13, 2023 | 10.51 | 10.57 | 10.39 | 10.42 | 3,236,247 | -0.18(-1.70%) |
Oct 12, 2023 | 10.70 | 10.71 | 10.54 | 10.60 | 1,752,846 | -0.22(-2.03%) |
Oct 11, 2023 | 10.77 | 10.85 | 10.73 | 10.82 | 2,704,713 | +0.04(+0.37%) |
Oct 10, 2023 | 10.81 | 10.87 | 10.76 | 10.78 | 2,041,756 | +0.23(+2.18%) |
Oct 09, 2023 | 10.45 | 10.57 | 10.45 | 10.55 | 1,599,612 | -0.15(-1.40%) |
Oct 06, 2023 | 10.57 | 10.75 | 10.49 | 10.70 | 2,908,426 | +0.16(+1.52%) |
Oct 05, 2023 | 10.42 | 10.56 | 10.42 | 10.54 | 2,333,912 | +0.05(+0.48%) |
Oct 04, 2023 | 10.42 | 10.51 | 10.35 | 10.49 | 2,047,561 | +0.12(+1.16%) |
Oct 03, 2023 | 10.49 | 10.50 | 10.35 | 10.37 | 4,178,033 | -0.24(-2.26%) |
Oct 02, 2023 | 10.87 | 10.88 | 10.58 | 10.61 | 3,418,711 | -0.38(-3.46%) |
Sep 29, 2023 | 11.08 | 11.11 | 10.97 | 10.99 | 1,861,631 | +0.05(+0.46%) |
Sep 28, 2023 | 10.86 | 10.99 | 10.84 | 10.94 | 3,379,336 | +0.04(+0.37%) |
Sep 27, 2023 | 10.81 | 10.93 | 10.74 | 10.90 | 3,673,754 | +0.30(+2.83%) |
Sep 26, 2023 | 10.53 | 10.70 | 10.53 | 10.60 | 2,479,565 | -0.09(-0.84%) |
Sep 25, 2023 | 10.67 | 10.71 | 10.66 | 10.69 | 1,709,332 | -0.03(-0.28%) |
Sep 22, 2023 | 10.86 | 10.87 | 10.71 | 10.72 | 2,012,106 | +0.01(+0.09%) |
Sep 21, 2023 | 10.70 | 10.78 | 10.65 | 10.71 | 2,437,989 | +0.01(+0.09%) |
Sep 20, 2023 | 10.87 | 10.91 | 10.69 | 10.70 | 1,429,010 | -0.03(-0.28%) |
Sep 19, 2023 | 10.76 | 10.79 | 10.70 | 10.73 | 1,209,546 | +0.00(+0.00%) |
Sep 18, 2023 | 10.93 | 10.93 | 10.71 | 10.73 | 2,441,361 | -0.20(-1.83%) |
Sep 15, 2023 | 10.90 | 10.98 | 10.89 | 10.93 | 1,743,632 | -0.08(-0.73%) |
Sep 14, 2023 | 10.98 | 11.04 | 10.96 | 11.01 | 1,735,649 | +0.17(+1.57%) |
Sep 13, 2023 | 10.82 | 10.88 | 10.78 | 10.84 | 2,701,405 | +0.27(+2.55%) |
Sep 12, 2023 | 10.50 | 10.62 | 10.48 | 10.57 | 1,355,595 | +0.01(+0.09%) |
Sep 11, 2023 | 10.60 | 10.65 | 10.55 | 10.56 | 1,493,621 | +0.23(+2.23%) |
Sep 08, 2023 | 10.30 | 10.36 | 10.24 | 10.33 | 1,446,989 | +0.11(+1.08%) |
Sep 07, 2023 | 10.28 | 10.32 | 10.21 | 10.22 | 2,244,850 | -0.05(-0.49%) |
Sep 06, 2023 | 10.27 | 10.32 | 10.21 | 10.27 | 1,824,462 | -0.13(-1.25%) |
Sep 05, 2023 | 10.60 | 10.65 | 10.40 | 10.40 | 2,432,358 | -0.49(-4.50%) |
Sep 01, 2023 | 10.91 | 10.98 | 10.86 | 10.89 | 2,048,259 | +0.00(+0.00%) |
Aug 31, 2023 | 11.03 | 11.05 | 10.85 | 10.89 | 1,857,199 | -0.26(-2.33%) |
Aug 30, 2023 | 11.18 | 11.22 | 11.12 | 11.15 | 1,148,953 | -0.02(-0.18%) |
Aug 29, 2023 | 11.06 | 11.18 | 11.06 | 11.17 | 1,694,104 | +0.21(+1.92%) |
Aug 28, 2023 | 10.90 | 10.99 | 10.90 | 10.96 | 2,182,921 | +0.24(+2.24%) |
Aug 25, 2023 | 10.78 | 10.80 | 10.64 | 10.72 | 1,615,272 | +0.01(+0.09%) |
Aug 24, 2023 | 10.71 | 10.82 | 10.71 | 10.71 | 1,405,399 | +0.00(+0.00%) |
Aug 23, 2023 | 10.62 | 10.72 | 10.60 | 10.71 | 1,021,385 | +0.10(+0.94%) |
Aug 22, 2023 | 10.74 | 10.76 | 10.61 | 10.61 | 1,284,168 | -0.12(-1.12%) |
Aug 21, 2023 | 10.74 | 10.74 | 10.63 | 10.73 | 1,002,003 | +0.01(+0.09%) |
Aug 18, 2023 | 10.62 | 10.76 | 10.61 | 10.72 | 1,514,226 | +0.00(+0.00%) |
Aug 17, 2023 | 10.82 | 10.84 | 10.69 | 10.72 | 1,817,148 | +0.03(+0.28%) |
Aug 16, 2023 | 10.77 | 10.85 | 10.69 | 10.69 | 1,544,521 | -0.09(-0.83%) |
Aug 15, 2023 | 10.88 | 10.90 | 10.77 | 10.78 | 1,924,452 | -0.12(-1.10%) |
Aug 14, 2023 | 10.80 | 10.91 | 10.77 | 10.90 | 1,684,185 | -0.05(-0.46%) |
Aug 11, 2023 | 10.90 | 11.01 | 10.86 | 10.95 | 2,038,911 | -0.01(-0.09%) |
Aug 10, 2023 | 11.09 | 11.16 | 10.94 | 10.96 | 1,871,670 | +0.14(+1.29%) |
Aug 09, 2023 | 10.85 | 10.96 | 10.79 | 10.82 | 1,778,039 | +0.07(+0.65%) |
Aug 08, 2023 | 10.62 | 10.77 | 10.56 | 10.75 | 2,680,174 | -0.35(-3.15%) |
Aug 07, 2023 | 11.09 | 11.15 | 11.07 | 11.10 | 1,063,416 | +0.08(+0.73%) |
Aug 04, 2023 | 11.01 | 11.13 | 10.98 | 11.02 | 1,573,668 | +0.06(+0.55%) |
Aug 03, 2023 | 10.77 | 10.97 | 10.74 | 10.96 | 1,488,529 | +0.23(+2.14%) |
Aug 02, 2023 | 10.79 | 10.79 | 10.65 | 10.73 | 2,094,320 | -0.27(-2.45%) |
Aug 01, 2023 | 11.05 | 11.10 | 10.95 | 11.00 | 1,798,903 | -0.13(-1.17%) |
Jul 31, 2023 | 11.09 | 11.18 | 11.09 | 11.13 | 1,137,980 | +0.02(+0.18%) |
Jul 28, 2023 | 11.19 | 11.22 | 11.07 | 11.11 | 2,501,288 | +0.05(+0.45%) |
Jul 27, 2023 | 11.36 | 11.36 | 11.03 | 11.06 | 4,945,352 | -0.60(-5.15%) |
Jul 26, 2023 | 11.60 | 11.75 | 11.59 | 11.66 | 4,243,548 | +0.05(+0.43%) |
Jul 25, 2023 | 11.50 | 11.74 | 11.43 | 11.61 | 7,210,391 | +0.26(+2.29%) |
Jul 24, 2023 | 11.27 | 11.40 | 11.27 | 11.35 | 1,777,152 | +0.03(+0.27%) |
Jul 21, 2023 | 11.35 | 11.38 | 11.28 | 11.32 | 2,007,228 | +0.04(+0.35%) |
Jul 20, 2023 | 11.38 | 11.41 | 11.26 | 11.28 | 2,139,920 | +0.03(+0.27%) |
Jul 19, 2023 | 11.23 | 11.28 | 11.20 | 11.25 | 2,604,976 | +0.18(+1.63%) |
Jul 18, 2023 | 10.97 | 11.13 | 10.96 | 11.07 | 2,937,516 | +0.04(+0.36%) |
Jul 17, 2023 | 10.92 | 11.05 | 10.88 | 11.03 | 4,105,662 | +0.28(+2.60%) |
Jul 14, 2023 | 10.95 | 10.95 | 10.75 | 10.75 | 3,422,905 | -0.05(-0.46%) |
Jul 13, 2023 | 10.72 | 10.80 | 10.70 | 10.80 | 2,377,755 | +0.31(+2.96%) |
Jul 12, 2023 | 10.40 | 10.52 | 10.39 | 10.49 | 2,220,026 | +0.06(+0.58%) |
Jul 11, 2023 | 10.38 | 10.45 | 10.36 | 10.43 | 2,667,216 | +0.12(+1.16%) |
Jul 10, 2023 | 10.28 | 10.39 | 10.25 | 10.31 | 2,808,229 | +0.09(+0.88%) |
Jul 07, 2023 | 10.05 | 10.25 | 10.04 | 10.22 | 2,647,920 | +0.28(+2.82%) |
Jul 06, 2023 | 10.06 | 10.07 | 9.820 | 9.940 | 4,684,786 | -0.30(-2.93%) |
Jul 05, 2023 | 10.38 | 10.39 | 10.23 | 10.24 | 2,768,893 | -0.44(-4.12%) |
Jul 03, 2023 | 10.57 | 10.69 | 10.53 | 10.68 | 2,230,938 | +0.15(+1.42%) |
Jun 30, 2023 | 10.53 | 10.59 | 10.49 | 10.53 | 2,626,130 | +0.16(+1.54%) |
Jun 29, 2023 | 10.27 | 10.39 | 10.25 | 10.37 | 1,459,712 | +0.13(+1.27%) |
Jun 28, 2023 | 10.19 | 10.27 | 10.16 | 10.24 | 1,533,171 | -0.02(-0.19%) |
Jun 27, 2023 | 10.09 | 10.27 | 10.03 | 10.26 | 2,572,914 | +0.26(+2.60%) |
Jun 26, 2023 | 9.970 | 10.06 | 9.960 | 10.00 | 2,009,797 | +0.05(+0.50%) |
Jun 23, 2023 | 9.970 | 10.01 | 9.905 | 9.950 | 4,171,514 | -0.24(-2.36%) |
Jun 22, 2023 | 10.22 | 10.26 | 10.16 | 10.19 | 2,491,024 | -0.11(-1.07%) |
Jun 21, 2023 | 10.22 | 10.36 | 10.22 | 10.30 | 1,633,763 | +0.10(+0.98%) |
Jun 20, 2023 | 10.23 | 10.23 | 10.14 | 10.20 | 1,821,559 | -0.22(-2.11%) |
Jun 16, 2023 | 10.34 | 10.43 | 10.27 | 10.42 | 3,685,226 | -0.19(-1.79%) |
Jun 15, 2023 | 10.56 | 10.65 | 10.50 | 10.61 | 3,001,956 | -0.09(-0.84%) |
Jun 14, 2023 | 10.74 | 10.83 | 10.66 | 10.70 | 2,924,163 | +0.07(+0.66%) |
Jun 13, 2023 | 10.63 | 10.70 | 10.61 | 10.63 | 1,840,611 | -0.02(-0.19%) |
Jun 12, 2023 | 10.62 | 10.70 | 10.58 | 10.65 | 1,692,243 | +0.04(+0.38%) |
Jun 09, 2023 | 10.61 | 10.64 | 10.58 | 10.61 | 1,255,792 | -0.07(-0.66%) |
Jun 08, 2023 | 10.63 | 10.69 | 10.57 | 10.68 | 2,155,392 | +0.13(+1.23%) |
Jun 07, 2023 | 10.52 | 10.56 | 10.47 | 10.55 | 2,697,756 | -0.02(-0.19%) |
Jun 06, 2023 | 10.31 | 10.63 | 10.31 | 10.57 | 4,171,183 | +0.18(+1.73%) |
Jun 05, 2023 | 10.44 | 10.48 | 10.30 | 10.39 | 1,467,749 | -0.21(-1.98%) |
Jun 02, 2023 | 10.54 | 10.63 | 10.51 | 10.60 | 2,275,214 | +0.28(+2.71%) |
Jun 01, 2023 | 10.23 | 10.37 | 10.23 | 10.32 | 2,487,645 | +0.19(+1.88%) |
May 31, 2023 | 10.20 | 10.20 | 10.05 | 10.13 | 2,598,857 | -0.31(-2.97%) |
May 30, 2023 | 10.44 | 10.48 | 10.30 | 10.44 | 2,281,516 | -0.03(-0.29%) |
May 26, 2023 | 10.43 | 10.49 | 10.37 | 10.47 | 3,137,020 | +0.02(+0.19%) |
May 25, 2023 | 10.40 | 10.49 | 10.35 | 10.45 | 1,947,085 | +0.01(+0.10%) |
May 24, 2023 | 10.52 | 10.53 | 10.42 | 10.44 | 1,984,534 | -0.16(-1.51%) |
May 23, 2023 | 10.64 | 10.75 | 10.59 | 10.60 | 1,670,181 | -0.08(-0.75%) |
May 22, 2023 | 10.68 | 10.70 | 10.60 | 10.68 | 1,442,358 | +0.08(+0.75%) |
May 19, 2023 | 10.65 | 10.68 | 10.54 | 10.60 | 1,978,920 | +0.02(+0.19%) |
May 18, 2023 | 10.57 | 10.59 | 10.46 | 10.58 | 2,189,062 | +0.28(+2.72%) |
May 17, 2023 | 10.13 | 10.34 | 10.08 | 10.30 | 3,513,125 | +0.19(+1.92%) |
May 16, 2023 | 10.19 | 10.27 | 10.09 | 10.11 | 2,491,661 | -0.22(-2.16%) |
May 15, 2023 | 10.20 | 10.35 | 10.18 | 10.33 | 1,804,525 | +0.17(+1.63%) |
May 12, 2023 | 10.29 | 10.29 | 10.13 | 10.16 | 2,145,073 | -0.05(-0.47%) |
May 11, 2023 | 10.17 | 10.25 | 10.11 | 10.21 | 1,810,267 | -0.13(-1.22%) |
May 10, 2023 | 10.47 | 10.48 | 10.23 | 10.34 | 2,101,983 | +0.01(+0.09%) |
May 09, 2023 | 10.21 | 10.38 | 10.19 | 10.33 | 1,302,813 | -0.02(-0.19%) |
May 08, 2023 | 10.37 | 10.40 | 10.30 | 10.35 | 2,482,673 | -0.02(-0.19%) |
May 05, 2023 | 10.26 | 10.45 | 10.24 | 10.37 | 3,927,380 | +0.38(+3.79%) |
May 04, 2023 | 10.13 | 10.15 | 9.775 | 9.989 | 8,234,587 | -0.18(-1.81%) |
May 03, 2023 | 10.23 | 10.39 | 10.15 | 10.17 | 4,577,547 | -0.23(-2.24%) |
May 02, 2023 | 10.61 | 10.62 | 10.25 | 10.41 | 5,685,208 | -0.09(-0.83%) |
May 01, 2023 | 10.63 | 10.73 | 10.47 | 10.49 | 2,088,751 | -0.20(-1.91%) |
Apr 28, 2023 | 10.57 | 10.72 | 10.54 | 10.70 | 4,311,381 | +0.10(+0.92%) |
Apr 27, 2023 | 10.50 | 10.63 | 10.44 | 10.60 | 4,357,737 | +0.26(+2.54%) |
Apr 26, 2023 | 10.20 | 10.36 | 10.17 | 10.34 | 5,163,152 | +0.35(+3.50%) |
Apr 25, 2023 | 10.33 | 10.34 | 9.974 | 9.989 | 4,163,836 | -0.69(-6.46%) |
Apr 24, 2023 | 10.65 | 10.70 | 10.61 | 10.68 | 1,961,977 | +0.11(+1.01%) |
Apr 21, 2023 | 10.55 | 10.60 | 10.49 | 10.57 | 2,499,205 | -0.02(-0.18%) |
Apr 20, 2023 | 10.58 | 10.63 | 10.54 | 10.59 | 2,866,258 | -0.14(-1.27%) |
Apr 19, 2023 | 10.56 | 10.78 | 10.54 | 10.73 | 2,960,082 | +0.14(+1.28%) |
Apr 18, 2023 | 10.64 | 10.64 | 10.53 | 10.59 | 2,518,961 | +0.11(+1.02%) |
Apr 17, 2023 | 10.35 | 10.50 | 10.29 | 10.48 | 4,501,180 | -0.16(-1.46%) |
Apr 14, 2023 | 10.65 | 10.69 | 10.56 | 10.64 | 3,890,681 | +0.36(+3.50%) |
Apr 13, 2023 | 10.21 | 10.29 | 10.18 | 10.28 | 1,959,350 | +0.04(+0.38%) |
Apr 12, 2023 | 10.29 | 10.33 | 10.20 | 10.24 | 1,741,521 | +0.04(+0.38%) |
Apr 11, 2023 | 10.13 | 10.24 | 10.13 | 10.20 | 3,507,713 | +0.17(+1.74%) |
Apr 10, 2023 | 10.07 | 10.12 | 9.960 | 10.03 | 2,084,002 | -0.07(-0.67%) |
Apr 06, 2023 | 9.960 | 10.11 | 9.950 | 10.10 | 4,292,689 | +0.18(+1.86%) |
Apr 05, 2023 | 9.892 | 9.921 | 9.766 | 9.911 | 3,029,334 | -0.10(-0.97%) |
Apr 04, 2023 | 10.11 | 10.12 | 9.872 | 10.01 | 4,269,496 | -0.08(-0.77%) |