Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.020 | 9.162 | 9.015 | 9.133 | 11,934,453 | +0.14(+1.58%) |
May 30, 2024 | 8.972 | 9.020 | 8.958 | 8.991 | 7,356,625 | +0.13(+1.50%) |
May 29, 2024 | 8.896 | 8.914 | 8.806 | 8.858 | 4,672,853 | -0.07(-0.74%) |
May 28, 2024 | 8.953 | 8.996 | 8.868 | 8.925 | 4,993,939 | +0.07(+0.75%) |
May 24, 2024 | 8.896 | 8.925 | 8.844 | 8.858 | 3,602,777 | -0.03(-0.32%) |
May 23, 2024 | 9.020 | 9.024 | 8.849 | 8.887 | 4,190,948 | -0.15(-1.68%) |
May 22, 2024 | 9.057 | 9.105 | 8.982 | 9.038 | 7,654,105 | -0.02(-0.21%) |
May 21, 2024 | 9.124 | 9.152 | 9.010 | 9.057 | 7,444,698 | -0.20(-2.15%) |
May 20, 2024 | 9.314 | 9.333 | 9.247 | 9.257 | 7,409,136 | -0.04(-0.41%) |
May 17, 2024 | 9.266 | 9.314 | 9.219 | 9.295 | 5,441,992 | -0.01(-0.10%) |
May 16, 2024 | 9.228 | 9.342 | 9.205 | 9.304 | 6,636,485 | +0.15(+1.66%) |
May 15, 2024 | 9.143 | 9.190 | 9.057 | 9.152 | 9,864,570 | +0.43(+4.90%) |
May 14, 2024 | 8.573 | 8.792 | 8.545 | 8.725 | 15,790,129 | +0.40(+4.79%) |
May 13, 2024 | 8.393 | 8.450 | 8.317 | 8.326 | 6,042,502 | +0.07(+0.80%) |
May 10, 2024 | 8.241 | 8.277 | 8.208 | 8.260 | 6,786,391 | +0.09(+1.16%) |
May 09, 2024 | 8.118 | 8.184 | 8.089 | 8.165 | 3,892,061 | +0.13(+1.65%) |
May 08, 2024 | 7.975 | 8.051 | 7.956 | 8.032 | 5,520,580 | -0.03(-0.35%) |
May 07, 2024 | 8.146 | 8.194 | 8.061 | 8.061 | 4,152,992 | -0.14(-1.74%) |
May 06, 2024 | 8.194 | 8.222 | 8.175 | 8.203 | 3,369,457 | +0.02(+0.23%) |
May 03, 2024 | 8.175 | 8.203 | 8.108 | 8.184 | 3,218,339 | +0.09(+1.06%) |
May 02, 2024 | 8.051 | 8.108 | 8.023 | 8.099 | 3,461,596 | +0.11(+1.43%) |
May 01, 2024 | 8.004 | 8.061 | 7.956 | 7.985 | 4,153,369 | +0.00(+0.00%) |
Apr 30, 2024 | 8.070 | 8.084 | 7.980 | 7.985 | 6,007,969 | -0.28(-3.44%) |
Apr 29, 2024 | 8.250 | 8.336 | 8.231 | 8.269 | 5,079,155 | +0.09(+1.04%) |
Apr 26, 2024 | 8.231 | 8.250 | 8.156 | 8.184 | 4,112,615 | +0.01(+0.12%) |
Apr 25, 2024 | 8.146 | 8.184 | 8.070 | 8.175 | 3,196,288 | -0.05(-0.58%) |
Apr 24, 2024 | 8.175 | 8.222 | 8.089 | 8.222 | 3,815,079 | -0.03(-0.35%) |
Apr 23, 2024 | 8.194 | 8.293 | 8.175 | 8.250 | 4,320,053 | +0.07(+0.81%) |
Apr 22, 2024 | 8.118 | 8.231 | 8.070 | 8.184 | 13,316,643 | +0.27(+3.36%) |
Apr 19, 2024 | 7.842 | 7.932 | 7.837 | 7.918 | 4,001,512 | +0.06(+0.72%) |
Apr 18, 2024 | 7.814 | 7.909 | 7.805 | 7.861 | 5,392,595 | +0.00(+0.00%) |
Apr 17, 2024 | 7.852 | 7.913 | 7.804 | 7.861 | 4,396,755 | +0.09(+1.10%) |
Apr 16, 2024 | 7.852 | 7.852 | 7.747 | 7.776 | 6,103,870 | -0.09(-1.21%) |
Apr 15, 2024 | 7.937 | 7.975 | 7.842 | 7.871 | 5,677,516 | -0.01(-0.12%) |
Apr 12, 2024 | 7.956 | 8.032 | 7.880 | 7.880 | 8,853,849 | -0.07(-0.84%) |
Apr 11, 2024 | 7.985 | 7.994 | 7.880 | 7.947 | 5,788,701 | -0.04(-0.48%) |
Apr 10, 2024 | 8.051 | 8.084 | 7.947 | 7.985 | 8,682,802 | -0.21(-2.55%) |
Apr 09, 2024 | 8.165 | 8.298 | 8.156 | 8.194 | 5,994,142 | +0.07(+0.82%) |
Apr 08, 2024 | 8.165 | 8.241 | 8.108 | 8.127 | 8,063,291 | -0.06(-0.70%) |
Apr 05, 2024 | 8.241 | 8.265 | 8.175 | 8.184 | 6,741,981 | -0.09(-1.03%) |
Apr 04, 2024 | 8.611 | 8.649 | 8.269 | 8.269 | 10,185,285 | -0.36(-4.18%) |
Apr 03, 2024 | 8.412 | 8.673 | 8.393 | 8.630 | 10,769,495 | +0.20(+2.36%) |
Apr 02, 2024 | 8.412 | 8.464 | 8.374 | 8.431 | 5,728,478 | +0.09(+1.02%) |
Apr 01, 2024 | 8.545 | 8.554 | 8.340 | 8.345 | 3,555,567 | -0.10(-1.24%) |
Mar 28, 2024 | 8.393 | 8.464 | 8.459 | 8.450 | 7,043,866 | +0.07(+0.79%) |
Mar 27, 2024 | 8.279 | 8.393 | 8.279 | 8.383 | 7,658,845 | +0.14(+1.73%) |
Mar 26, 2024 | 8.212 | 8.260 | 8.156 | 8.241 | 7,242,526 | +0.11(+1.40%) |
Mar 25, 2024 | 8.165 | 8.250 | 8.127 | 8.127 | 6,381,928 | -0.04(-0.47%) |
Mar 22, 2024 | 8.279 | 8.312 | 8.151 | 8.165 | 10,570,859 | +0.00(+0.00%) |
Mar 21, 2024 | 8.241 | 8.288 | 8.156 | 8.165 | 5,824,748 | -0.06(-0.69%) |
Mar 20, 2024 | 7.994 | 8.231 | 7.985 | 8.222 | 9,849,231 | +0.18(+2.24%) |
Mar 19, 2024 | 8.108 | 8.132 | 8.023 | 8.042 | 12,062,513 | -0.13(-1.63%) |
Mar 18, 2024 | 8.307 | 8.317 | 8.141 | 8.175 | 13,401,967 | -0.20(-2.38%) |
Mar 15, 2024 | 8.507 | 8.600 | 8.345 | 8.374 | 31,684,844 | +0.31(+3.89%) |
Mar 14, 2024 | 8.194 | 8.194 | 8.004 | 8.061 | 11,987,604 | -0.07(-0.82%) |
Mar 13, 2024 | 8.298 | 8.307 | 8.118 | 8.127 | 13,441,383 | -0.40(-4.68%) |
Mar 12, 2024 | 8.744 | 8.768 | 8.478 | 8.526 | 12,253,450 | -0.09(-0.99%) |
Mar 11, 2024 | 8.697 | 8.744 | 8.592 | 8.611 | 8,853,004 | -0.18(-2.05%) |
Mar 08, 2024 | 8.687 | 8.820 | 8.659 | 8.792 | 16,255,499 | +0.21(+2.43%) |
Mar 07, 2024 | 8.649 | 8.678 | 8.526 | 8.583 | 7,517,316 | +0.09(+1.12%) |
Mar 06, 2024 | 8.659 | 8.668 | 8.440 | 8.488 | 11,873,920 | -0.09(-1.11%) |
Mar 05, 2024 | 8.459 | 8.735 | 8.431 | 8.583 | 13,596,734 | +0.09(+1.12%) |
Mar 04, 2024 | 8.469 | 8.535 | 8.426 | 8.488 | 8,639,275 | -0.13(-1.54%) |
Mar 01, 2024 | 8.497 | 8.692 | 8.426 | 8.621 | 9,705,182 | +0.13(+1.57%) |
Feb 29, 2024 | 8.488 | 8.535 | 8.326 | 8.488 | 12,138,702 | +0.26(+3.11%) |
Feb 28, 2024 | 8.288 | 8.317 | 8.165 | 8.231 | 8,927,145 | -0.10(-1.25%) |
Feb 27, 2024 | 8.146 | 8.355 | 8.132 | 8.336 | 9,067,204 | +0.29(+3.66%) |
Feb 26, 2024 | 8.013 | 8.070 | 7.956 | 8.042 | 6,380,259 | +0.00(+0.00%) |
Feb 23, 2024 | 7.852 | 8.127 | 7.785 | 8.042 | 14,713,339 | +0.07(+0.83%) |
Feb 22, 2024 | 8.004 | 8.042 | 7.956 | 7.975 | 7,639,748 | -0.07(-0.83%) |
Feb 21, 2024 | 8.108 | 8.108 | 7.980 | 8.042 | 9,706,336 | -0.12(-1.51%) |
Feb 20, 2024 | 8.070 | 8.212 | 8.061 | 8.165 | 7,524,119 | +0.12(+1.53%) |
Feb 16, 2024 | 8.051 | 8.070 | 7.918 | 8.042 | 8,292,537 | -0.03(-0.35%) |
Feb 15, 2024 | 7.871 | 8.165 | 7.861 | 8.070 | 16,120,953 | +0.19(+2.41%) |
Feb 14, 2024 | 8.080 | 8.146 | 7.799 | 7.880 | 16,204,902 | +0.01(+0.12%) |
Feb 13, 2024 | 7.757 | 7.918 | 7.624 | 7.871 | 25,442,906 | +0.09(+1.10%) |
Feb 12, 2024 | 7.671 | 7.847 | 7.662 | 7.785 | 7,059,392 | +0.13(+1.74%) |
Feb 09, 2024 | 7.662 | 7.719 | 7.614 | 7.652 | 8,962,642 | -0.09(-1.23%) |
Feb 08, 2024 | 7.766 | 7.795 | 7.695 | 7.747 | 5,966,392 | +0.00(+0.00%) |
Feb 07, 2024 | 7.861 | 7.880 | 7.724 | 7.747 | 7,741,084 | -0.23(-2.86%) |
Feb 06, 2024 | 7.975 | 8.027 | 7.947 | 7.975 | 6,878,673 | -0.05(-0.59%) |
Feb 05, 2024 | 8.165 | 8.169 | 7.970 | 8.023 | 12,635,617 | -0.28(-3.32%) |
Feb 02, 2024 | 8.364 | 8.374 | 8.265 | 8.298 | 6,311,433 | +0.01(+0.11%) |
Feb 01, 2024 | 8.231 | 8.307 | 8.184 | 8.288 | 5,465,185 | +0.12(+1.51%) |
Jan 31, 2024 | 8.231 | 8.279 | 8.146 | 8.165 | 8,014,885 | -0.24(-2.82%) |
Jan 30, 2024 | 8.412 | 8.450 | 8.345 | 8.402 | 6,304,711 | -0.13(-1.56%) |
Jan 29, 2024 | 8.507 | 8.535 | 8.402 | 8.535 | 6,489,372 | -0.07(-0.77%) |
Jan 26, 2024 | 8.516 | 8.687 | 8.516 | 8.602 | 7,262,874 | +0.26(+3.07%) |
Jan 25, 2024 | 8.345 | 8.360 | 8.269 | 8.345 | 4,469,989 | +0.01(+0.11%) |
Jan 24, 2024 | 8.469 | 8.516 | 8.336 | 8.336 | 5,321,464 | -0.09(-1.13%) |
Jan 23, 2024 | 8.345 | 8.450 | 8.336 | 8.431 | 6,756,657 | +0.09(+1.14%) |
Jan 22, 2024 | 8.288 | 8.345 | 8.250 | 8.336 | 6,051,772 | +0.10(+1.27%) |
Jan 19, 2024 | 8.127 | 8.250 | 8.108 | 8.231 | 9,505,079 | +0.21(+2.60%) |
Jan 18, 2024 | 8.089 | 8.089 | 7.937 | 8.023 | 8,384,714 | -0.11(-1.40%) |
Jan 17, 2024 | 8.080 | 8.146 | 8.027 | 8.137 | 8,510,090 | -0.05(-0.58%) |
Jan 16, 2024 | 8.127 | 8.184 | 8.080 | 8.184 | 5,919,508 | -0.04(-0.46%) |
Jan 12, 2024 | 8.212 | 8.269 | 8.203 | 8.222 | 6,451,699 | +0.05(+0.58%) |
Jan 11, 2024 | 8.298 | 8.298 | 8.127 | 8.175 | 5,089,328 | -0.16(-1.94%) |
Jan 10, 2024 | 8.450 | 8.450 | 8.317 | 8.336 | 3,920,839 | -0.13(-1.57%) |
Jan 09, 2024 | 8.526 | 8.526 | 8.440 | 8.469 | 5,548,875 | -0.09(-1.00%) |
Jan 08, 2024 | 8.440 | 8.554 | 8.431 | 8.554 | 6,575,534 | +0.03(+0.33%) |
Jan 05, 2024 | 8.507 | 8.583 | 8.469 | 8.526 | 3,979,431 | +0.02(+0.22%) |
Jan 04, 2024 | 8.497 | 8.564 | 8.478 | 8.507 | 3,759,878 | +0.09(+1.13%) |
Jan 03, 2024 | 8.421 | 8.455 | 8.364 | 8.412 | 4,863,631 | +0.01(+0.11%) |
Jan 02, 2024 | 8.336 | 8.464 | 8.317 | 8.402 | 7,460,062 | +0.14(+1.72%) |
Dec 29, 2023 | 8.298 | 8.298 | 8.222 | 8.260 | 4,683,076 | -0.02(-0.23%) |
Dec 28, 2023 | 8.288 | 8.326 | 8.260 | 8.279 | 5,162,141 | -0.02(-0.23%) |
Dec 27, 2023 | 8.288 | 8.345 | 8.269 | 8.298 | 7,476,371 | -0.04(-0.46%) |
Dec 26, 2023 | 8.288 | 8.336 | 8.212 | 8.336 | 4,861,619 | +0.05(+0.57%) |
Dec 22, 2023 | 8.336 | 8.393 | 8.255 | 8.288 | 6,007,494 | -0.04(-0.46%) |
Dec 21, 2023 | 8.250 | 8.355 | 8.250 | 8.326 | 9,951,771 | +0.29(+3.66%) |
Dec 20, 2023 | 8.061 | 8.184 | 8.023 | 8.032 | 8,804,403 | -0.10(-1.28%) |
Dec 19, 2023 | 8.127 | 8.165 | 8.042 | 8.137 | 12,197,109 | +0.08(+0.94%) |
Dec 18, 2023 | 8.156 | 8.175 | 8.004 | 8.061 | 11,712,506 | +0.30(+3.92%) |
Dec 15, 2023 | 7.928 | 7.975 | 7.738 | 7.757 | 11,953,686 | -0.27(-3.31%) |
Dec 14, 2023 | 8.061 | 8.184 | 8.023 | 8.023 | 12,511,882 | +0.09(+1.20%) |
Dec 13, 2023 | 7.814 | 7.937 | 7.695 | 7.928 | 10,830,246 | -0.02(-0.24%) |
Dec 12, 2023 | 8.089 | 8.108 | 7.937 | 7.947 | 11,316,358 | -0.21(-2.56%) |
Dec 11, 2023 | 8.260 | 8.269 | 8.146 | 8.156 | 8,674,783 | -0.13(-1.60%) |
Dec 08, 2023 | 8.355 | 8.374 | 8.279 | 8.288 | 6,357,752 | -0.10(-1.24%) |
Dec 07, 2023 | 8.450 | 8.459 | 8.355 | 8.393 | 9,605,075 | -0.19(-2.21%) |
Dec 06, 2023 | 8.668 | 8.697 | 8.583 | 8.583 | 6,084,537 | +0.01(+0.11%) |
Dec 05, 2023 | 8.630 | 8.649 | 8.573 | 8.573 | 5,515,950 | -0.01(-0.11%) |
Dec 04, 2023 | 8.602 | 8.659 | 8.583 | 8.583 | 6,450,081 | -0.17(-1.95%) |
Dec 01, 2023 | 8.573 | 8.782 | 8.569 | 8.754 | 9,614,013 | +0.15(+1.77%) |
Nov 30, 2023 | 8.630 | 8.668 | 8.564 | 8.602 | 7,450,162 | +0.04(+0.44%) |
Nov 29, 2023 | 8.526 | 8.659 | 8.526 | 8.564 | 9,126,863 | -0.03(-0.33%) |
Nov 28, 2023 | 8.488 | 8.640 | 8.478 | 8.592 | 12,533,483 | +0.00(+0.00%) |
Nov 27, 2023 | 8.583 | 8.610 | 8.526 | 8.592 | 10,122,214 | -0.08(-0.88%) |
Nov 24, 2023 | 8.640 | 8.678 | 8.621 | 8.668 | 4,604,240 | +0.21(+2.47%) |
Nov 22, 2023 | 8.478 | 8.516 | 8.398 | 8.459 | 10,972,707 | +0.07(+0.78%) |
Nov 21, 2023 | 8.421 | 8.443 | 8.345 | 8.394 | 6,499,431 | -0.07(-0.85%) |
Nov 20, 2023 | 8.394 | 8.479 | 8.385 | 8.466 | 5,209,702 | +0.04(+0.43%) |
Nov 17, 2023 | 8.412 | 8.475 | 8.388 | 8.430 | 6,933,060 | +0.18(+2.18%) |
Nov 16, 2023 | 8.322 | 8.385 | 8.241 | 8.250 | 7,555,027 | +0.02(+0.22%) |
Nov 15, 2023 | 8.169 | 8.250 | 8.156 | 8.232 | 10,484,761 | +0.03(+0.33%) |
Nov 14, 2023 | 8.448 | 8.457 | 8.196 | 8.205 | 12,116,473 | -0.36(-4.20%) |
Nov 13, 2023 | 8.574 | 8.623 | 8.506 | 8.565 | 9,513,006 | +0.04(+0.42%) |
Nov 10, 2023 | 8.520 | 8.538 | 8.412 | 8.529 | 6,377,360 | -0.02(-0.21%) |
Nov 09, 2023 | 8.574 | 8.637 | 8.547 | 8.547 | 4,664,100 | +0.00(+0.00%) |
Nov 08, 2023 | 8.538 | 8.592 | 8.511 | 8.547 | 4,549,337 | -0.10(-1.14%) |
Nov 07, 2023 | 8.745 | 8.745 | 8.646 | 8.646 | 4,082,627 | -0.13(-1.54%) |
Nov 06, 2023 | 8.826 | 8.844 | 8.781 | 8.781 | 4,076,974 | +0.01(+0.10%) |
Nov 03, 2023 | 8.673 | 8.817 | 8.673 | 8.772 | 5,782,628 | +0.19(+2.20%) |
Nov 02, 2023 | 8.484 | 8.583 | 8.466 | 8.583 | 5,059,926 | +0.31(+3.70%) |
Nov 01, 2023 | 8.313 | 8.331 | 8.232 | 8.277 | 4,219,295 | -0.04(-0.43%) |
Oct 31, 2023 | 8.322 | 8.376 | 8.286 | 8.313 | 3,844,298 | -0.13(-1.49%) |
Oct 30, 2023 | 8.412 | 8.475 | 8.385 | 8.439 | 4,378,356 | +0.15(+1.85%) |
Oct 27, 2023 | 8.412 | 8.412 | 8.268 | 8.286 | 4,695,523 | +0.03(+0.33%) |
Oct 26, 2023 | 8.241 | 8.268 | 8.178 | 8.259 | 9,166,478 | +0.13(+1.55%) |
Oct 25, 2023 | 8.205 | 8.223 | 8.115 | 8.133 | 6,290,417 | -0.19(-2.27%) |
Oct 24, 2023 | 8.322 | 8.367 | 8.295 | 8.322 | 5,421,083 | +0.09(+1.09%) |
Oct 23, 2023 | 8.286 | 8.327 | 8.214 | 8.232 | 4,986,488 | -0.10(-1.19%) |
Oct 20, 2023 | 8.394 | 8.416 | 8.322 | 8.331 | 4,539,933 | -0.07(-0.86%) |
Oct 19, 2023 | 8.493 | 8.497 | 8.376 | 8.403 | 7,159,840 | -0.13(-1.48%) |
Oct 18, 2023 | 8.637 | 8.655 | 8.529 | 8.529 | 5,072,735 | -0.04(-0.52%) |
Oct 17, 2023 | 8.592 | 8.637 | 8.551 | 8.574 | 3,776,229 | -0.08(-0.94%) |
Oct 16, 2023 | 8.637 | 8.664 | 8.506 | 8.655 | 4,103,111 | +0.16(+1.91%) |
Oct 13, 2023 | 8.574 | 8.628 | 8.484 | 8.493 | 4,103,349 | -0.13(-1.46%) |
Oct 12, 2023 | 8.673 | 8.682 | 8.574 | 8.619 | 5,426,538 | -0.09(-1.03%) |
Oct 11, 2023 | 8.691 | 8.745 | 8.648 | 8.709 | 4,039,567 | +0.04(+0.52%) |
Oct 10, 2023 | 8.637 | 8.677 | 8.610 | 8.664 | 5,239,950 | +0.13(+1.58%) |
Oct 09, 2023 | 8.385 | 8.529 | 8.376 | 8.529 | 5,203,729 | +0.14(+1.72%) |
Oct 06, 2023 | 8.286 | 8.403 | 8.178 | 8.385 | 5,563,404 | -0.10(-1.17%) |
Oct 05, 2023 | 8.313 | 8.493 | 8.309 | 8.484 | 5,047,134 | +0.15(+1.84%) |
Oct 04, 2023 | 8.394 | 8.403 | 8.259 | 8.331 | 5,261,661 | +0.01(+0.11%) |
Oct 03, 2023 | 8.394 | 8.399 | 8.304 | 8.322 | 5,628,617 | -0.13(-1.60%) |
Oct 02, 2023 | 8.574 | 8.587 | 8.421 | 8.457 | 6,045,058 | -0.07(-0.84%) |
Sep 29, 2023 | 8.538 | 8.614 | 8.484 | 8.529 | 6,514,043 | -0.06(-0.73%) |
Sep 28, 2023 | 8.673 | 8.718 | 8.583 | 8.592 | 7,189,816 | -0.17(-1.95%) |
Sep 27, 2023 | 8.781 | 8.790 | 8.700 | 8.763 | 4,915,444 | -0.11(-1.22%) |
Sep 26, 2023 | 8.898 | 8.938 | 8.853 | 8.871 | 5,643,293 | -0.01(-0.10%) |
Sep 25, 2023 | 8.853 | 8.898 | 8.862 | 8.880 | 6,698,061 | -0.13(-1.40%) |
Sep 22, 2023 | 9.078 | 9.087 | 8.988 | 9.006 | 4,730,803 | +0.03(+0.30%) |
Sep 21, 2023 | 8.988 | 9.051 | 8.961 | 8.979 | 5,052,151 | -0.08(-0.89%) |
Sep 20, 2023 | 9.132 | 9.168 | 9.060 | 9.060 | 4,485,449 | +0.04(+0.40%) |
Sep 19, 2023 | 8.970 | 9.024 | 8.943 | 9.024 | 3,529,897 | +0.12(+1.31%) |
Sep 18, 2023 | 8.952 | 8.956 | 8.857 | 8.907 | 3,472,311 | -0.04(-0.50%) |
Sep 15, 2023 | 8.961 | 9.033 | 8.929 | 8.952 | 9,651,666 | -0.02(-0.20%) |
Sep 14, 2023 | 8.952 | 9.015 | 8.925 | 8.970 | 4,623,749 | +0.10(+1.12%) |
Sep 13, 2023 | 8.880 | 8.920 | 8.835 | 8.871 | 7,955,645 | +0.10(+1.13%) |
Sep 12, 2023 | 8.754 | 8.790 | 8.682 | 8.772 | 5,988,957 | +0.22(+2.52%) |
Sep 11, 2023 | 8.376 | 8.619 | 8.376 | 8.556 | 5,776,037 | +0.27(+3.26%) |
Sep 08, 2023 | 8.268 | 8.304 | 8.241 | 8.286 | 3,071,685 | -0.01(-0.11%) |
Sep 07, 2023 | 8.286 | 8.349 | 8.286 | 8.295 | 3,419,884 | +0.01(+0.11%) |
Sep 06, 2023 | 8.331 | 8.345 | 8.241 | 8.286 | 5,833,167 | -0.13(-1.60%) |
Sep 05, 2023 | 8.394 | 8.439 | 8.331 | 8.421 | 5,477,503 | +0.04(+0.54%) |
Sep 01, 2023 | 8.457 | 8.475 | 8.367 | 8.376 | 3,869,496 | -0.01(-0.11%) |
Aug 31, 2023 | 8.502 | 8.511 | 8.376 | 8.385 | 5,125,724 | -0.04(-0.43%) |
Aug 30, 2023 | 8.448 | 8.502 | 8.421 | 8.421 | 3,588,748 | +0.07(+0.86%) |
Aug 29, 2023 | 8.295 | 8.367 | 8.273 | 8.349 | 4,317,799 | +0.14(+1.75%) |
Aug 28, 2023 | 8.196 | 8.259 | 8.187 | 8.205 | 3,456,352 | +0.06(+0.77%) |
Aug 25, 2023 | 8.196 | 8.214 | 8.097 | 8.142 | 4,703,655 | -0.04(-0.55%) |
Aug 24, 2023 | 8.205 | 8.286 | 8.178 | 8.187 | 4,416,791 | -0.08(-0.98%) |
Aug 23, 2023 | 8.133 | 8.295 | 8.124 | 8.268 | 5,036,856 | +0.13(+1.55%) |
Aug 22, 2023 | 8.241 | 8.241 | 8.142 | 8.142 | 4,131,268 | -0.04(-0.55%) |
Aug 21, 2023 | 8.223 | 8.223 | 8.142 | 8.187 | 4,245,221 | -0.01(-0.11%) |
Aug 18, 2023 | 8.151 | 8.232 | 8.151 | 8.196 | 5,472,877 | -0.03(-0.33%) |
Aug 17, 2023 | 8.196 | 8.241 | 8.160 | 8.223 | 5,410,061 | +0.05(+0.66%) |
Aug 16, 2023 | 8.151 | 8.223 | 8.151 | 8.169 | 3,710,976 | -0.03(-0.33%) |
Aug 15, 2023 | 8.223 | 8.255 | 8.178 | 8.196 | 5,094,489 | -0.12(-1.41%) |
Aug 14, 2023 | 8.295 | 8.358 | 8.259 | 8.313 | 5,142,684 | -0.08(-0.96%) |
Aug 11, 2023 | 8.403 | 8.439 | 8.376 | 8.394 | 3,842,522 | -0.02(-0.21%) |
Aug 10, 2023 | 8.421 | 8.484 | 8.403 | 8.412 | 4,758,163 | +0.04(+0.54%) |
Aug 09, 2023 | 8.304 | 8.394 | 8.295 | 8.367 | 4,770,257 | +0.02(+0.22%) |
Aug 08, 2023 | 8.295 | 8.349 | 8.262 | 8.349 | 3,919,004 | -0.08(-0.96%) |
Aug 07, 2023 | 8.439 | 8.439 | 8.367 | 8.430 | 4,925,275 | -0.01(-0.11%) |
Aug 04, 2023 | 8.385 | 8.529 | 8.367 | 8.439 | 6,505,994 | +0.11(+1.30%) |
Aug 03, 2023 | 8.313 | 8.367 | 8.286 | 8.331 | 4,785,192 | -0.15(-1.80%) |
Aug 02, 2023 | 8.628 | 8.628 | 8.475 | 8.484 | 7,815,074 | -0.04(-0.42%) |
Aug 01, 2023 | 8.583 | 8.619 | 8.511 | 8.520 | 3,838,965 | -0.13(-1.56%) |
Jul 31, 2023 | 8.709 | 8.772 | 8.637 | 8.655 | 4,922,159 | -0.12(-1.33%) |
Jul 28, 2023 | 8.790 | 8.852 | 8.772 | 8.772 | 6,259,604 | +0.04(+0.41%) |
Jul 27, 2023 | 8.925 | 8.934 | 8.718 | 8.736 | 5,591,472 | -0.29(-3.19%) |
Jul 26, 2023 | 8.889 | 9.105 | 8.857 | 9.024 | 10,147,809 | +0.22(+2.45%) |
Jul 25, 2023 | 8.853 | 8.853 | 8.749 | 8.808 | 6,095,623 | -0.04(-0.41%) |
Jul 24, 2023 | 8.817 | 8.925 | 8.772 | 8.844 | 9,672,605 | +0.30(+3.47%) |
Jul 21, 2023 | 8.592 | 8.601 | 8.502 | 8.547 | 4,201,068 | -0.03(-0.31%) |
Jul 20, 2023 | 8.619 | 8.673 | 8.565 | 8.574 | 4,460,779 | -0.01(-0.10%) |
Jul 19, 2023 | 8.547 | 8.637 | 8.542 | 8.583 | 6,536,240 | +0.14(+1.71%) |
Jul 18, 2023 | 8.376 | 8.488 | 8.376 | 8.439 | 6,431,092 | -0.10(-1.16%) |
Jul 17, 2023 | 8.628 | 8.628 | 8.520 | 8.538 | 5,792,835 | -0.07(-0.84%) |
Jul 14, 2023 | 8.655 | 8.655 | 8.565 | 8.610 | 6,032,523 | -0.02(-0.21%) |
Jul 13, 2023 | 8.547 | 8.646 | 8.529 | 8.628 | 6,682,312 | +0.09(+1.05%) |
Jul 12, 2023 | 8.511 | 8.574 | 8.502 | 8.538 | 5,259,928 | +0.16(+1.93%) |
Jul 11, 2023 | 8.241 | 8.376 | 8.223 | 8.376 | 5,565,871 | +0.17(+2.08%) |
Jul 10, 2023 | 8.219 | 8.255 | 8.147 | 8.205 | 6,730,857 | -0.02(-0.22%) |
Jul 07, 2023 | 8.106 | 8.268 | 8.106 | 8.223 | 7,110,593 | +0.02(+0.22%) |
Jul 06, 2023 | 8.178 | 8.214 | 8.097 | 8.205 | 8,155,228 | -0.12(-1.41%) |
Jul 05, 2023 | 8.403 | 8.412 | 8.295 | 8.322 | 7,691,065 | -0.23(-2.73%) |
Jul 03, 2023 | 8.484 | 8.560 | 8.475 | 8.556 | 3,216,150 | +0.05(+0.63%) |
Jun 30, 2023 | 8.493 | 8.520 | 8.457 | 8.502 | 7,030,415 | +0.04(+0.43%) |
Jun 29, 2023 | 8.385 | 8.484 | 8.385 | 8.466 | 5,393,962 | +0.05(+0.64%) |
Jun 28, 2023 | 8.412 | 8.434 | 8.367 | 8.412 | 4,001,888 | +0.02(+0.21%) |
Jun 27, 2023 | 8.232 | 8.430 | 8.205 | 8.394 | 7,709,673 | +0.30(+3.67%) |
Jun 26, 2023 | 8.169 | 8.183 | 8.034 | 8.097 | 10,917,465 | -0.21(-2.49%) |
Jun 23, 2023 | 8.286 | 8.358 | 8.264 | 8.304 | 4,767,548 | +0.04(+0.54%) |
Jun 22, 2023 | 8.268 | 8.277 | 8.228 | 8.259 | 6,927,440 | -0.09(-1.08%) |
Jun 21, 2023 | 8.322 | 8.385 | 8.277 | 8.349 | 4,870,633 | -0.04(-0.54%) |
Jun 20, 2023 | 8.434 | 8.448 | 8.358 | 8.394 | 4,867,782 | -0.13(-1.48%) |
Jun 16, 2023 | 8.520 | 8.542 | 8.476 | 8.520 | 4,616,288 | -0.01(-0.11%) |