Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.74 | 15.88 | 15.68 | 15.84 | 4,797,639 | +0.16(+1.02%) |
May 30, 2024 | 15.78 | 15.83 | 15.58 | 15.68 | 2,838,116 | +0.11(+0.71%) |
May 29, 2024 | 15.40 | 15.61 | 15.32 | 15.57 | 8,554,724 | -0.11(-0.70%) |
May 28, 2024 | 15.78 | 15.90 | 15.56 | 15.68 | 3,704,572 | -0.13(-0.82%) |
May 24, 2024 | 15.74 | 15.86 | 15.73 | 15.81 | 1,682,436 | +0.11(+0.70%) |
May 23, 2024 | 16.13 | 16.13 | 15.61 | 15.70 | 3,730,916 | -0.30(-1.88%) |
May 22, 2024 | 16.25 | 16.28 | 15.88 | 16.00 | 3,035,112 | -0.25(-1.54%) |
May 21, 2024 | 16.00 | 16.26 | 15.99 | 16.25 | 3,941,932 | +0.28(+1.75%) |
May 20, 2024 | 16.04 | 16.21 | 15.93 | 15.97 | 4,522,591 | -0.04(-0.25%) |
May 17, 2024 | 15.97 | 16.07 | 15.90 | 16.01 | 3,472,561 | +0.10(+0.63%) |
May 16, 2024 | 15.95 | 16.09 | 15.90 | 15.91 | 2,930,668 | -0.07(-0.44%) |
May 15, 2024 | 16.06 | 16.15 | 15.95 | 15.98 | 4,480,024 | +0.03(+0.19%) |
May 14, 2024 | 15.95 | 15.96 | 15.75 | 15.95 | 6,034,375 | +0.16(+1.01%) |
May 13, 2024 | 15.90 | 16.06 | 15.76 | 15.79 | 6,181,099 | +0.00(+0.00%) |
May 10, 2024 | 15.90 | 15.94 | 15.75 | 15.79 | 4,962,111 | -0.09(-0.57%) |
May 09, 2024 | 15.83 | 15.94 | 15.77 | 15.88 | 6,139,968 | +0.04(+0.25%) |
May 08, 2024 | 15.61 | 15.85 | 15.54 | 15.84 | 6,546,283 | +0.17(+1.08%) |
May 07, 2024 | 15.87 | 15.93 | 15.67 | 15.67 | 5,280,185 | -0.03(-0.19%) |
May 06, 2024 | 15.98 | 16.01 | 15.70 | 15.70 | 8,601,008 | -0.10(-0.63%) |
May 03, 2024 | 15.85 | 15.96 | 15.60 | 15.80 | 11,332,069 | +0.13(+0.83%) |
May 02, 2024 | 15.24 | 15.70 | 15.06 | 15.67 | 14,244,510 | +0.61(+4.05%) |
May 01, 2024 | 14.97 | 15.33 | 14.94 | 15.06 | 7,892,360 | +0.14(+0.94%) |
Apr 30, 2024 | 14.77 | 15.23 | 14.76 | 14.92 | 9,231,200 | +0.08(+0.54%) |
Apr 29, 2024 | 14.88 | 15.03 | 14.84 | 14.84 | 8,277,013 | +0.03(+0.20%) |
Apr 26, 2024 | 14.80 | 14.94 | 14.76 | 14.81 | 4,092,646 | +0.01(+0.07%) |
Apr 25, 2024 | 14.89 | 14.96 | 14.72 | 14.80 | 6,360,797 | -0.13(-0.87%) |
Apr 24, 2024 | 14.73 | 14.96 | 14.70 | 14.93 | 3,939,751 | +0.05(+0.34%) |
Apr 23, 2024 | 14.89 | 15.05 | 14.86 | 14.88 | 4,995,410 | -0.03(-0.20%) |
Apr 22, 2024 | 14.61 | 14.98 | 14.60 | 14.91 | 4,485,782 | +0.28(+1.91%) |
Apr 19, 2024 | 14.21 | 14.64 | 14.21 | 14.63 | 5,108,423 | +0.35(+2.45%) |
Apr 18, 2024 | 14.25 | 14.45 | 14.14 | 14.28 | 5,732,063 | +0.11(+0.78%) |
Apr 17, 2024 | 14.28 | 14.62 | 13.93 | 14.17 | 8,752,629 | +0.26(+1.87%) |
Apr 16, 2024 | 13.88 | 13.96 | 13.71 | 13.91 | 5,915,077 | -0.12(-0.86%) |
Apr 15, 2024 | 14.30 | 14.48 | 13.86 | 14.03 | 7,692,013 | -0.17(-1.20%) |
Apr 12, 2024 | 14.22 | 14.45 | 14.14 | 14.20 | 4,647,998 | -0.26(-1.80%) |
Apr 11, 2024 | 14.60 | 14.60 | 14.18 | 14.46 | 4,272,061 | -0.07(-0.48%) |
Apr 10, 2024 | 14.76 | 14.87 | 14.45 | 14.53 | 6,359,224 | -0.50(-3.33%) |
Apr 09, 2024 | 15.35 | 15.44 | 14.97 | 15.03 | 5,873,168 | -0.12(-0.79%) |
Apr 08, 2024 | 14.92 | 15.17 | 14.87 | 15.15 | 4,326,034 | +0.33(+2.23%) |
Apr 05, 2024 | 14.87 | 14.93 | 14.69 | 14.82 | 3,688,048 | +0.09(+0.61%) |
Apr 04, 2024 | 15.01 | 15.10 | 14.69 | 14.73 | 4,066,195 | -0.06(-0.41%) |
Apr 03, 2024 | 14.77 | 14.87 | 14.73 | 14.79 | 4,014,906 | -0.01(-0.07%) |
Apr 02, 2024 | 14.86 | 14.94 | 14.64 | 14.80 | 4,177,851 | -0.16(-1.07%) |
Apr 01, 2024 | 15.41 | 15.41 | 14.94 | 14.96 | 7,817,967 | -0.44(-2.86%) |
Mar 28, 2024 | 15.28 | 15.48 | 15.42 | 15.40 | 6,015,912 | +0.08(+0.52%) |
Mar 27, 2024 | 14.85 | 15.34 | 14.76 | 15.32 | 5,404,198 | +0.53(+3.58%) |
Mar 26, 2024 | 14.95 | 15.00 | 14.69 | 14.79 | 4,334,786 | -0.03(-0.20%) |
Mar 25, 2024 | 14.96 | 15.12 | 14.82 | 14.82 | 6,396,947 | -0.15(-1.00%) |
Mar 22, 2024 | 15.43 | 15.49 | 14.95 | 14.97 | 4,920,786 | -0.43(-2.79%) |
Mar 21, 2024 | 15.37 | 15.48 | 15.28 | 15.40 | 4,453,974 | +0.18(+1.18%) |
Mar 20, 2024 | 14.86 | 15.29 | 14.80 | 15.22 | 5,421,066 | +0.28(+1.87%) |
Mar 19, 2024 | 14.79 | 15.00 | 14.71 | 14.94 | 4,845,471 | +0.14(+0.95%) |
Mar 18, 2024 | 14.62 | 14.89 | 14.52 | 14.80 | 5,422,754 | +0.12(+0.82%) |
Mar 15, 2024 | 14.58 | 14.97 | 14.58 | 14.68 | 17,226,852 | +0.00(+0.00%) |
Mar 14, 2024 | 14.79 | 14.91 | 14.62 | 14.68 | 6,570,180 | -0.04(-0.27%) |
Mar 13, 2024 | 14.72 | 14.78 | 14.63 | 14.72 | 4,435,562 | +0.12(+0.81%) |
Mar 12, 2024 | 14.63 | 14.71 | 14.48 | 14.60 | 7,888,834 | -0.05(-0.34%) |
Mar 11, 2024 | 14.76 | 14.87 | 14.62 | 14.65 | 8,778,127 | -0.17(-1.14%) |
Mar 08, 2024 | 15.04 | 15.13 | 14.80 | 14.82 | 8,615,855 | -0.02(-0.13%) |
Mar 07, 2024 | 14.88 | 15.03 | 14.68 | 14.84 | 6,993,069 | +0.09(+0.60%) |
Mar 06, 2024 | 14.75 | 14.96 | 14.44 | 14.75 | 9,923,126 | -0.04(-0.27%) |
Mar 05, 2024 | 14.16 | 14.83 | 14.14 | 14.79 | 8,240,911 | +0.60(+4.26%) |
Mar 04, 2024 | 14.11 | 14.45 | 13.99 | 14.19 | 6,907,057 | +0.29(+2.06%) |
Mar 01, 2024 | 13.82 | 13.95 | 13.67 | 13.90 | 4,780,840 | -0.06(-0.43%) |
Feb 29, 2024 | 14.12 | 14.25 | 13.87 | 13.96 | 6,425,983 | +0.05(+0.36%) |
Feb 28, 2024 | 13.93 | 14.08 | 13.83 | 13.91 | 5,897,214 | -0.08(-0.57%) |
Feb 27, 2024 | 13.78 | 14.05 | 13.76 | 13.99 | 6,188,225 | +0.25(+1.80%) |
Feb 26, 2024 | 13.86 | 14.00 | 13.68 | 13.74 | 5,396,503 | -0.18(-1.28%) |
Feb 23, 2024 | 13.90 | 14.00 | 13.80 | 13.92 | 3,356,828 | +0.02(+0.14%) |
Feb 22, 2024 | 13.90 | 14.08 | 13.84 | 13.90 | 5,522,078 | -0.01(-0.07%) |
Feb 21, 2024 | 13.81 | 13.94 | 13.71 | 13.91 | 5,070,040 | -0.07(-0.50%) |
Feb 20, 2024 | 13.77 | 14.21 | 13.71 | 13.98 | 6,731,669 | +0.24(+1.73%) |
Feb 16, 2024 | 13.78 | 13.97 | 13.73 | 13.74 | 5,023,697 | -0.19(-1.35%) |
Feb 15, 2024 | 13.86 | 14.17 | 13.76 | 13.93 | 7,599,727 | +0.13(+0.93%) |
Feb 14, 2024 | 13.80 | 13.84 | 13.56 | 13.80 | 5,014,267 | +0.17(+1.23%) |
Feb 13, 2024 | 13.51 | 13.72 | 13.44 | 13.63 | 8,509,833 | -0.30(-2.13%) |
Feb 12, 2024 | 13.65 | 14.10 | 13.64 | 13.93 | 7,990,426 | +0.33(+2.40%) |
Feb 09, 2024 | 13.58 | 13.76 | 13.52 | 13.60 | 5,922,477 | -0.05(-0.36%) |
Feb 08, 2024 | 13.41 | 13.70 | 13.32 | 13.65 | 6,428,125 | +0.13(+0.95%) |
Feb 07, 2024 | 13.63 | 13.81 | 13.31 | 13.52 | 6,554,280 | -0.15(-1.09%) |
Feb 06, 2024 | 13.69 | 14.04 | 13.61 | 13.67 | 8,884,818 | -0.01(-0.07%) |
Feb 05, 2024 | 13.62 | 13.87 | 13.57 | 13.68 | 6,182,511 | -0.11(-0.79%) |
Feb 02, 2024 | 13.57 | 13.94 | 13.54 | 13.79 | 10,927,535 | +0.03(+0.22%) |
Feb 01, 2024 | 14.16 | 14.19 | 13.41 | 13.76 | 14,107,815 | -0.34(-2.39%) |
Jan 31, 2024 | 14.09 | 14.57 | 14.00 | 14.10 | 12,966,492 | -0.56(-3.85%) |
Jan 30, 2024 | 14.72 | 14.75 | 14.58 | 14.66 | 4,734,785 | -0.07(-0.47%) |
Jan 29, 2024 | 14.52 | 14.73 | 14.40 | 14.73 | 5,769,441 | +0.22(+1.50%) |
Jan 26, 2024 | 14.61 | 14.78 | 14.44 | 14.51 | 4,910,680 | -0.09(-0.61%) |
Jan 25, 2024 | 15.04 | 15.09 | 14.47 | 14.60 | 9,146,716 | -0.37(-2.45%) |
Jan 24, 2024 | 14.85 | 15.21 | 14.55 | 14.97 | 17,927,082 | +0.87(+6.18%) |
Jan 23, 2024 | 14.25 | 14.29 | 13.99 | 14.10 | 4,790,621 | -0.06(-0.42%) |
Jan 22, 2024 | 14.02 | 14.17 | 13.91 | 14.16 | 8,619,131 | +0.22(+1.56%) |
Jan 19, 2024 | 13.78 | 14.06 | 13.68 | 13.94 | 10,495,529 | +0.16(+1.15%) |
Jan 18, 2024 | 13.36 | 13.85 | 13.34 | 13.78 | 17,975,330 | +0.66(+5.06%) |
Jan 17, 2024 | 12.91 | 13.18 | 12.82 | 13.12 | 10,633,324 | -0.03(-0.23%) |
Jan 16, 2024 | 13.33 | 13.40 | 13.12 | 13.15 | 7,698,959 | -0.39(-2.85%) |
Jan 12, 2024 | 13.86 | 13.91 | 13.46 | 13.53 | 6,190,418 | -0.24(-1.73%) |
Jan 11, 2024 | 14.01 | 14.01 | 13.61 | 13.77 | 7,623,316 | -0.31(-2.18%) |
Jan 10, 2024 | 14.15 | 14.15 | 13.90 | 14.08 | 6,202,146 | -0.10(-0.70%) |
Jan 09, 2024 | 14.30 | 14.36 | 14.12 | 14.18 | 5,798,933 | -0.23(-1.58%) |
Jan 08, 2024 | 14.26 | 14.42 | 14.17 | 14.40 | 7,639,248 | +0.06(+0.41%) |
Jan 05, 2024 | 13.90 | 14.54 | 13.86 | 14.34 | 15,113,295 | +0.48(+3.50%) |
Jan 04, 2024 | 13.95 | 14.16 | 13.85 | 13.86 | 5,797,010 | -0.09(-0.64%) |
Jan 03, 2024 | 14.12 | 14.12 | 13.91 | 13.95 | 10,923,760 | -0.36(-2.49%) |
Jan 02, 2024 | 13.93 | 14.41 | 13.88 | 14.30 | 10,649,618 | +0.29(+2.05%) |
Dec 29, 2023 | 14.16 | 14.18 | 13.94 | 14.02 | 6,506,399 | -0.19(-1.32%) |
Dec 28, 2023 | 13.94 | 14.22 | 13.94 | 14.21 | 6,429,095 | +0.21(+1.48%) |
Dec 27, 2023 | 14.01 | 14.09 | 13.92 | 14.00 | 5,102,196 | +0.04(+0.28%) |
Dec 26, 2023 | 13.76 | 14.03 | 13.68 | 13.96 | 5,042,220 | +0.20(+1.44%) |
Dec 22, 2023 | 13.70 | 13.82 | 13.64 | 13.76 | 4,125,801 | +0.15(+1.09%) |
Dec 21, 2023 | 13.70 | 13.72 | 13.43 | 13.61 | 5,452,356 | +0.08(+0.59%) |
Dec 20, 2023 | 13.72 | 13.95 | 13.50 | 13.53 | 6,070,002 | -0.30(-2.15%) |
Dec 19, 2023 | 13.54 | 13.84 | 13.39 | 13.83 | 8,989,479 | +0.35(+2.57%) |
Dec 18, 2023 | 13.75 | 13.83 | 13.47 | 13.48 | 8,052,899 | -0.16(-1.16%) |
Dec 15, 2023 | 13.86 | 13.88 | 13.51 | 13.64 | 18,093,000 | -0.29(-2.06%) |
Dec 14, 2023 | 14.03 | 14.35 | 13.84 | 13.93 | 15,396,750 | +0.27(+1.96%) |
Dec 13, 2023 | 13.07 | 13.78 | 13.07 | 13.66 | 11,765,325 | +0.58(+4.42%) |
Dec 12, 2023 | 13.22 | 13.31 | 13.04 | 13.08 | 6,070,055 | -0.16(-1.18%) |
Dec 11, 2023 | 13.38 | 13.60 | 13.22 | 13.24 | 6,481,953 | -0.11(-0.81%) |
Dec 08, 2023 | 13.23 | 13.42 | 13.15 | 13.35 | 7,829,285 | +0.20(+1.49%) |
Dec 07, 2023 | 13.21 | 13.33 | 13.01 | 13.15 | 9,031,282 | +0.03(+0.22%) |
Dec 06, 2023 | 13.42 | 13.71 | 13.11 | 13.12 | 10,102,609 | -0.18(-1.33%) |
Dec 05, 2023 | 13.43 | 13.64 | 13.15 | 13.30 | 12,709,607 | +0.09(+0.67%) |
Dec 04, 2023 | 12.90 | 13.27 | 12.90 | 13.21 | 15,118,011 | +0.15(+1.12%) |
Dec 01, 2023 | 12.56 | 13.08 | 12.44 | 13.06 | 9,536,991 | +0.54(+4.30%) |
Nov 30, 2023 | 12.46 | 12.67 | 12.14 | 12.52 | 55,945,844 | +0.14(+1.11%) |
Nov 29, 2023 | 12.00 | 12.54 | 11.94 | 12.39 | 14,867,242 | +0.50(+4.20%) |
Nov 28, 2023 | 11.77 | 11.90 | 11.62 | 11.89 | 6,956,788 | +0.07(+0.58%) |
Nov 27, 2023 | 11.76 | 11.91 | 11.65 | 11.82 | 8,742,880 | -0.08(-0.66%) |
Nov 24, 2023 | 11.86 | 11.95 | 11.72 | 11.90 | 3,275,378 | +0.00(+0.00%) |
Nov 22, 2023 | 12.00 | 12.04 | 11.76 | 11.90 | 5,336,241 | +0.06(+0.50%) |
Nov 21, 2023 | 11.95 | 11.98 | 11.78 | 11.84 | 6,842,499 | -0.22(-1.79%) |
Nov 20, 2023 | 12.01 | 12.11 | 11.94 | 12.05 | 6,454,665 | -0.04(-0.32%) |
Nov 17, 2023 | 12.07 | 12.16 | 11.89 | 12.09 | 5,889,824 | +0.19(+1.56%) |
Nov 16, 2023 | 12.19 | 12.33 | 11.80 | 11.91 | 9,525,620 | -0.33(-2.72%) |
Nov 15, 2023 | 12.07 | 12.33 | 11.93 | 12.24 | 11,308,703 | +0.17(+1.38%) |
Nov 14, 2023 | 11.61 | 12.30 | 11.61 | 12.07 | 11,785,700 | +0.84(+7.50%) |
Nov 13, 2023 | 11.00 | 11.25 | 10.89 | 11.23 | 6,156,254 | +0.18(+1.59%) |
Nov 10, 2023 | 10.94 | 11.09 | 10.73 | 11.06 | 4,455,859 | +0.18(+1.62%) |
Nov 09, 2023 | 11.10 | 11.19 | 10.85 | 10.88 | 5,924,155 | -0.23(-2.03%) |
Nov 08, 2023 | 11.27 | 11.28 | 11.06 | 11.10 | 4,407,762 | -0.15(-1.31%) |
Nov 07, 2023 | 11.25 | 11.38 | 11.15 | 11.25 | 2,859,188 | -0.10(-0.86%) |
Nov 06, 2023 | 11.63 | 11.71 | 11.26 | 11.35 | 5,033,445 | -0.26(-2.28%) |
Nov 03, 2023 | 11.66 | 11.80 | 11.43 | 11.61 | 10,078,406 | +0.42(+3.76%) |
Nov 02, 2023 | 10.72 | 11.26 | 10.66 | 11.19 | 7,155,979 | +0.64(+6.03%) |
Nov 01, 2023 | 10.51 | 10.58 | 10.33 | 10.56 | 7,296,786 | +0.03(+0.28%) |
Oct 31, 2023 | 10.47 | 10.70 | 10.39 | 10.53 | 5,811,091 | +0.06(+0.56%) |
Oct 30, 2023 | 10.40 | 10.49 | 10.28 | 10.47 | 4,185,222 | +0.17(+1.62%) |
Oct 27, 2023 | 10.41 | 10.54 | 10.22 | 10.30 | 6,479,788 | -0.16(-1.50%) |
Oct 26, 2023 | 10.18 | 10.57 | 10.13 | 10.46 | 5,506,447 | +0.28(+2.79%) |
Oct 25, 2023 | 10.20 | 10.31 | 9.949 | 10.17 | 9,466,307 | -0.12(-1.14%) |
Oct 24, 2023 | 10.41 | 10.53 | 10.16 | 10.29 | 5,970,178 | -0.05(-0.47%) |
Oct 23, 2023 | 10.27 | 10.49 | 10.20 | 10.34 | 7,208,910 | -0.01(-0.09%) |
Oct 20, 2023 | 10.76 | 10.99 | 10.33 | 10.35 | 10,027,977 | -0.61(-5.54%) |
Oct 19, 2023 | 10.85 | 11.23 | 10.77 | 10.96 | 10,547,903 | +0.12(+1.08%) |
Oct 18, 2023 | 10.57 | 11.25 | 10.35 | 10.84 | 16,651,706 | +0.20(+1.84%) |
Oct 17, 2023 | 10.32 | 10.75 | 10.32 | 10.64 | 9,408,345 | +0.25(+2.45%) |
Oct 16, 2023 | 10.28 | 10.46 | 10.19 | 10.39 | 7,339,636 | +0.24(+2.31%) |
Oct 13, 2023 | 10.41 | 10.52 | 10.15 | 10.15 | 6,175,233 | -0.11(-1.05%) |
Oct 12, 2023 | 10.41 | 10.44 | 10.18 | 10.26 | 6,241,170 | -0.13(-1.23%) |
Oct 11, 2023 | 10.45 | 10.57 | 10.23 | 10.39 | 5,207,466 | -0.01(-0.09%) |
Oct 10, 2023 | 10.28 | 10.61 | 10.23 | 10.40 | 9,144,312 | +0.24(+2.41%) |
Oct 09, 2023 | 10.09 | 10.26 | 10.04 | 10.15 | 5,260,513 | +0.01(+0.10%) |
Oct 06, 2023 | 10.14 | 10.26 | 9.871 | 10.15 | 10,794,554 | -0.12(-1.14%) |
Oct 05, 2023 | 10.18 | 10.36 | 10.15 | 10.26 | 6,458,238 | -0.05(-0.48%) |
Oct 04, 2023 | 9.989 | 10.37 | 9.989 | 10.31 | 7,487,991 | +0.16(+1.54%) |
Oct 03, 2023 | 10.36 | 10.39 | 10.05 | 10.15 | 9,413,131 | -0.26(-2.54%) |
Oct 02, 2023 | 10.70 | 10.78 | 10.21 | 10.42 | 13,803,439 | -0.37(-3.45%) |
Sep 29, 2023 | 10.81 | 11.03 | 10.77 | 10.79 | 5,310,835 | +0.03(+0.27%) |
Sep 28, 2023 | 10.72 | 10.92 | 10.63 | 10.76 | 6,040,471 | +0.00(+0.00%) |
Sep 27, 2023 | 10.90 | 10.94 | 10.68 | 10.76 | 5,863,669 | -0.07(-0.63%) |
Sep 26, 2023 | 10.78 | 11.08 | 10.77 | 10.83 | 4,141,660 | -0.14(-1.25%) |
Sep 25, 2023 | 10.83 | 10.98 | 10.91 | 10.97 | 3,508,358 | +0.09(+0.81%) |
Sep 22, 2023 | 10.95 | 10.99 | 10.73 | 10.88 | 4,953,060 | -0.03(-0.27%) |
Sep 21, 2023 | 10.87 | 11.08 | 10.73 | 10.91 | 5,277,763 | -0.09(-0.80%) |
Sep 20, 2023 | 11.13 | 11.27 | 10.95 | 11.00 | 5,487,879 | -0.02(-0.18%) |
Sep 19, 2023 | 11.10 | 11.19 | 10.94 | 11.02 | 4,499,553 | +0.02(+0.18%) |
Sep 18, 2023 | 11.16 | 11.17 | 10.98 | 11.00 | 6,396,441 | -0.22(-1.92%) |
Sep 15, 2023 | 11.21 | 11.34 | 11.12 | 11.21 | 16,676,155 | -0.17(-1.46%) |
Sep 14, 2023 | 11.25 | 11.43 | 11.21 | 11.38 | 7,477,443 | +0.28(+2.56%) |
Sep 13, 2023 | 11.40 | 11.40 | 11.03 | 11.10 | 9,046,822 | -0.19(-1.71%) |
Sep 12, 2023 | 11.33 | 11.52 | 11.15 | 11.29 | 9,421,393 | -0.10(-0.85%) |
Sep 11, 2023 | 11.52 | 11.64 | 11.34 | 11.39 | 7,444,656 | -0.05(-0.42%) |
Sep 08, 2023 | 11.31 | 11.50 | 11.16 | 11.43 | 6,457,378 | +0.13(+1.11%) |
Sep 07, 2023 | 11.50 | 11.65 | 11.27 | 11.31 | 11,331,010 | -0.27(-2.34%) |
Sep 06, 2023 | 12.02 | 12.06 | 11.48 | 11.58 | 5,916,798 | -0.49(-4.08%) |
Sep 05, 2023 | 12.25 | 12.34 | 12.01 | 12.07 | 4,828,410 | -0.25(-2.04%) |
Sep 01, 2023 | 12.26 | 12.43 | 12.24 | 12.32 | 3,854,726 | +0.19(+1.59%) |
Aug 31, 2023 | 12.08 | 12.25 | 12.02 | 12.13 | 6,165,075 | +0.09(+0.72%) |
Aug 30, 2023 | 11.97 | 12.11 | 11.94 | 12.04 | 3,809,500 | +0.01(+0.08%) |
Aug 29, 2023 | 12.02 | 12.12 | 11.81 | 12.03 | 3,705,559 | +0.10(+0.81%) |
Aug 28, 2023 | 11.88 | 12.07 | 11.74 | 11.94 | 3,489,823 | +0.13(+1.06%) |
Aug 25, 2023 | 12.00 | 12.03 | 11.75 | 11.81 | 5,450,347 | -0.15(-1.29%) |
Aug 24, 2023 | 11.82 | 12.11 | 11.82 | 11.96 | 3,880,208 | +0.06(+0.49%) |
Aug 23, 2023 | 11.83 | 11.99 | 11.71 | 11.91 | 4,990,553 | +0.12(+0.98%) |
Aug 22, 2023 | 12.26 | 12.28 | 11.76 | 11.79 | 7,271,117 | -0.50(-4.09%) |
Aug 21, 2023 | 12.36 | 12.37 | 12.13 | 12.29 | 3,734,804 | -0.02(-0.16%) |
Aug 18, 2023 | 12.15 | 12.38 | 12.05 | 12.31 | 5,005,831 | +0.00(+0.00%) |
Aug 17, 2023 | 12.51 | 12.52 | 12.27 | 12.31 | 3,694,813 | -0.11(-0.86%) |
Aug 16, 2023 | 12.39 | 12.56 | 12.33 | 12.42 | 4,611,196 | +0.02(+0.16%) |
Aug 15, 2023 | 12.63 | 12.65 | 12.39 | 12.40 | 5,448,457 | -0.42(-3.24%) |
Aug 14, 2023 | 13.00 | 13.00 | 12.80 | 12.82 | 3,696,361 | -0.32(-2.43%) |
Aug 11, 2023 | 12.90 | 13.19 | 12.90 | 13.13 | 7,109,307 | +0.14(+1.04%) |
Aug 10, 2023 | 13.05 | 13.17 | 12.85 | 13.00 | 7,915,206 | +0.08(+0.60%) |
Aug 09, 2023 | 13.15 | 13.34 | 12.85 | 12.92 | 8,693,887 | -0.36(-2.69%) |
Aug 08, 2023 | 12.92 | 13.33 | 12.63 | 13.28 | 8,279,753 | +0.02(+0.15%) |
Aug 07, 2023 | 13.03 | 13.36 | 12.98 | 13.26 | 5,786,946 | +0.30(+2.31%) |
Aug 04, 2023 | 12.86 | 13.11 | 12.83 | 12.96 | 4,800,738 | +0.00(+0.00%) |
Aug 03, 2023 | 12.70 | 12.99 | 12.59 | 12.96 | 4,258,278 | +0.21(+1.67%) |
Aug 02, 2023 | 12.74 | 12.89 | 12.59 | 12.75 | 5,630,105 | -0.14(-1.05%) |
Aug 01, 2023 | 13.12 | 13.12 | 12.64 | 12.88 | 7,673,753 | -0.29(-2.20%) |
Jul 31, 2023 | 13.31 | 13.49 | 13.05 | 13.17 | 7,322,227 | -0.14(-1.02%) |
Jul 28, 2023 | 13.14 | 13.34 | 13.00 | 13.31 | 6,800,059 | +0.31(+2.38%) |
Jul 27, 2023 | 13.18 | 13.40 | 12.98 | 13.00 | 11,014,496 | -0.17(-1.32%) |
Jul 26, 2023 | 12.86 | 13.28 | 12.83 | 13.17 | 12,221,706 | +0.63(+5.01%) |
Jul 25, 2023 | 12.73 | 12.90 | 12.47 | 12.54 | 8,274,184 | -0.21(-1.67%) |
Jul 24, 2023 | 12.25 | 12.85 | 12.23 | 12.76 | 12,515,752 | +0.55(+4.51%) |
Jul 21, 2023 | 12.40 | 12.45 | 12.08 | 12.21 | 8,438,183 | -0.18(-1.48%) |
Jul 20, 2023 | 12.70 | 12.70 | 11.96 | 12.39 | 13,103,608 | -0.05(-0.39%) |
Jul 19, 2023 | 12.47 | 12.92 | 12.22 | 12.44 | 16,865,936 | +0.05(+0.39%) |
Jul 18, 2023 | 12.09 | 12.57 | 12.09 | 12.39 | 13,252,087 | +0.26(+2.15%) |
Jul 17, 2023 | 12.07 | 12.20 | 11.94 | 12.13 | 5,865,607 | +0.03(+0.24%) |
Jul 14, 2023 | 12.36 | 12.42 | 11.96 | 12.10 | 7,153,804 | -0.19(-1.57%) |
Jul 13, 2023 | 12.13 | 12.30 | 12.01 | 12.29 | 5,363,062 | +0.22(+1.84%) |
Jul 12, 2023 | 12.34 | 12.40 | 11.93 | 12.07 | 10,973,429 | +0.22(+1.88%) |
Jul 11, 2023 | 11.75 | 11.90 | 11.55 | 11.85 | 8,358,738 | +0.17(+1.49%) |
Jul 10, 2023 | 11.46 | 11.77 | 11.41 | 11.68 | 8,906,775 | +0.24(+2.11%) |
Jul 07, 2023 | 11.27 | 11.60 | 11.23 | 11.43 | 9,224,406 | +0.15(+1.37%) |
Jul 06, 2023 | 11.30 | 11.34 | 11.01 | 11.28 | 7,500,305 | -0.02(-0.17%) |
Jul 05, 2023 | 10.97 | 11.45 | 10.93 | 11.30 | 8,180,664 | +0.18(+1.65%) |
Jul 03, 2023 | 11.03 | 11.36 | 10.98 | 11.11 | 6,005,855 | +0.22(+2.04%) |
Jun 30, 2023 | 10.97 | 11.02 | 10.72 | 10.89 | 8,412,503 | -0.02(-0.18%) |
Jun 29, 2023 | 10.97 | 11.07 | 10.89 | 10.91 | 7,682,458 | +0.14(+1.26%) |
Jun 28, 2023 | 10.74 | 10.87 | 10.65 | 10.78 | 5,103,997 | -0.08(-0.71%) |
Jun 27, 2023 | 10.69 | 11.08 | 10.56 | 10.85 | 7,474,574 | +0.07(+0.63%) |
Jun 26, 2023 | 10.70 | 10.94 | 10.63 | 10.79 | 8,517,910 | +0.15(+1.45%) |
Jun 23, 2023 | 10.72 | 10.83 | 10.53 | 10.63 | 7,807,634 | -0.18(-1.70%) |
Jun 22, 2023 | 11.12 | 11.13 | 10.75 | 10.81 | 6,839,613 | -0.40(-3.53%) |
Jun 21, 2023 | 11.36 | 11.39 | 11.20 | 11.21 | 5,236,173 | -0.17(-1.53%) |
Jun 20, 2023 | 11.38 | 11.45 | 11.19 | 11.39 | 10,090,455 | +0.03(+0.26%) |
Jun 16, 2023 | 11.51 | 11.58 | 11.27 | 11.36 | 16,187,149 | -0.04(-0.34%) |