Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 11.43 | 11.44 | 11.13 | 11.19 | 1,115,191 | -0.20(-1.76%) |
Jul 30, 2024 | 11.53 | 11.60 | 11.25 | 11.39 | 1,342,805 | -0.18(-1.56%) |
Jul 29, 2024 | 11.57 | 11.68 | 11.47 | 11.57 | 984,044 | -0.04(-0.34%) |
Jul 26, 2024 | 11.60 | 11.70 | 11.50 | 11.61 | 1,340,892 | +0.13(+1.13%) |
Jul 25, 2024 | 11.27 | 11.60 | 11.15 | 11.48 | 1,719,880 | +0.28(+2.50%) |
Jul 24, 2024 | 10.92 | 11.31 | 10.88 | 11.20 | 1,484,322 | +0.25(+2.28%) |
Jul 23, 2024 | 10.91 | 11.06 | 10.82 | 10.95 | 1,537,595 | +0.03(+0.27%) |
Jul 22, 2024 | 10.30 | 10.93 | 10.27 | 10.92 | 1,756,009 | +0.67(+6.54%) |
Jul 19, 2024 | 10.47 | 10.47 | 10.23 | 10.25 | 1,435,369 | -0.17(-1.63%) |
Jul 18, 2024 | 10.63 | 10.71 | 10.41 | 10.42 | 1,788,401 | -0.25(-2.34%) |
Jul 17, 2024 | 10.75 | 10.86 | 10.57 | 10.67 | 1,397,678 | -0.20(-1.84%) |
Jul 16, 2024 | 10.56 | 10.95 | 10.56 | 10.87 | 1,886,849 | +0.31(+2.94%) |
Jul 15, 2024 | 10.76 | 10.88 | 10.52 | 10.56 | 1,043,733 | -0.19(-1.77%) |
Jul 12, 2024 | 10.64 | 10.89 | 10.50 | 10.75 | 1,858,119 | +0.24(+2.28%) |
Jul 11, 2024 | 10.66 | 10.81 | 10.41 | 10.51 | 3,570,573 | -0.09(-0.85%) |
Jul 10, 2024 | 10.96 | 11.01 | 10.47 | 10.60 | 3,904,032 | -0.38(-3.46%) |
Jul 09, 2024 | 11.15 | 11.18 | 10.96 | 10.98 | 2,390,126 | -0.20(-1.79%) |
Jul 08, 2024 | 11.27 | 11.29 | 11.04 | 11.18 | 2,439,926 | -0.07(-0.62%) |
Jul 05, 2024 | 11.01 | 11.29 | 10.92 | 11.25 | 1,169,164 | +0.23(+2.09%) |
Jul 03, 2024 | 11.14 | 11.19 | 11.02 | 11.02 | 897,963 | -0.06(-0.54%) |
Jul 02, 2024 | 11.17 | 11.35 | 11.05 | 11.08 | 1,533,183 | -0.08(-0.72%) |
Jul 01, 2024 | 11.19 | 11.48 | 11.07 | 11.16 | 1,392,461 | -0.07(-0.62%) |
Jun 28, 2024 | 11.44 | 11.45 | 11.12 | 11.23 | 2,449,987 | -0.14(-1.23%) |
Jun 27, 2024 | 11.08 | 11.45 | 10.93 | 11.37 | 4,690,147 | +0.35(+3.18%) |
Jun 26, 2024 | 11.13 | 11.15 | 10.91 | 11.02 | 1,777,102 | -0.19(-1.69%) |
Jun 25, 2024 | 11.35 | 11.41 | 11.20 | 11.21 | 1,361,686 | -0.19(-1.67%) |
Jun 24, 2024 | 11.52 | 11.60 | 11.38 | 11.40 | 1,437,078 | -0.03(-0.26%) |
Jun 21, 2024 | 11.36 | 11.51 | 11.25 | 11.43 | 12,118,008 | +0.18(+1.60%) |
Jun 20, 2024 | 11.25 | 11.51 | 11.18 | 11.25 | 2,195,617 | -0.03(-0.27%) |
Jun 18, 2024 | 11.38 | 11.45 | 11.18 | 11.28 | 1,611,867 | -0.06(-0.53%) |
Jun 17, 2024 | 11.50 | 11.50 | 11.10 | 11.34 | 1,819,529 | -0.21(-1.82%) |
Jun 14, 2024 | 11.92 | 11.97 | 11.52 | 11.55 | 2,241,823 | -0.46(-3.83%) |
Jun 13, 2024 | 12.03 | 12.16 | 11.92 | 12.01 | 1,081,192 | -0.09(-0.74%) |
Jun 12, 2024 | 12.28 | 12.40 | 12.06 | 12.10 | 1,200,013 | +0.01(+0.08%) |
Jun 11, 2024 | 12.05 | 12.12 | 11.93 | 12.09 | 1,262,199 | +0.02(+0.17%) |
Jun 10, 2024 | 11.91 | 12.13 | 11.64 | 12.07 | 1,761,661 | +0.01(+0.08%) |
Jun 07, 2024 | 12.22 | 12.29 | 12.06 | 12.06 | 1,267,678 | -0.21(-1.71%) |
Jun 06, 2024 | 12.07 | 12.46 | 12.01 | 12.27 | 1,447,981 | +0.17(+1.40%) |
Jun 05, 2024 | 12.09 | 12.23 | 11.99 | 12.10 | 1,264,992 | +0.02(+0.17%) |
Jun 04, 2024 | 12.17 | 12.47 | 12.03 | 12.08 | 1,266,260 | -0.24(-1.95%) |
Jun 03, 2024 | 12.08 | 12.86 | 12.00 | 12.32 | 3,063,505 | +0.33(+2.75%) |
May 31, 2024 | 11.83 | 12.06 | 11.79 | 11.99 | 2,935,936 | +0.17(+1.44%) |
May 30, 2024 | 11.54 | 11.90 | 11.46 | 11.82 | 2,553,406 | +0.29(+2.52%) |
May 29, 2024 | 11.51 | 11.65 | 11.38 | 11.53 | 2,778,690 | +0.03(+0.26%) |
May 28, 2024 | 11.26 | 11.52 | 11.26 | 11.50 | 3,147,577 | +0.11(+0.97%) |
May 24, 2024 | 11.90 | 11.99 | 11.25 | 11.39 | 1,652,772 | -0.46(-3.88%) |
May 23, 2024 | 11.87 | 11.88 | 11.63 | 11.85 | 2,031,846 | -0.03(-0.25%) |
May 22, 2024 | 11.43 | 11.96 | 11.40 | 11.88 | 2,280,703 | +0.42(+3.66%) |
May 21, 2024 | 11.39 | 11.49 | 11.32 | 11.46 | 1,264,374 | +0.07(+0.61%) |
May 20, 2024 | 11.20 | 11.47 | 11.07 | 11.39 | 1,710,240 | +0.28(+2.52%) |
May 17, 2024 | 11.29 | 11.29 | 11.00 | 11.11 | 1,952,749 | -0.17(-1.51%) |
May 16, 2024 | 11.09 | 11.33 | 10.95 | 11.28 | 1,570,887 | +0.24(+2.17%) |
May 15, 2024 | 11.05 | 11.16 | 10.92 | 11.04 | 1,621,631 | +0.04(+0.36%) |
May 14, 2024 | 10.60 | 11.09 | 10.53 | 11.00 | 3,403,985 | -0.03(-0.27%) |
May 13, 2024 | 10.74 | 11.06 | 10.60 | 11.03 | 2,575,125 | +0.30(+2.80%) |
May 10, 2024 | 11.06 | 11.10 | 10.62 | 10.73 | 2,514,063 | -0.28(-2.54%) |
May 09, 2024 | 11.00 | 11.16 | 10.48 | 11.01 | 4,557,841 | -0.64(-5.49%) |
May 08, 2024 | 11.77 | 11.85 | 11.64 | 11.65 | 2,495,366 | -0.11(-0.94%) |
May 07, 2024 | 11.62 | 11.88 | 11.60 | 11.76 | 2,416,538 | +0.12(+1.03%) |
May 06, 2024 | 11.73 | 11.80 | 11.53 | 11.64 | 1,387,153 | -0.10(-0.85%) |
May 03, 2024 | 11.87 | 12.06 | 11.71 | 11.74 | 1,817,398 | +0.02(+0.17%) |
May 02, 2024 | 11.70 | 11.83 | 11.52 | 11.72 | 1,760,401 | +0.04(+0.34%) |
May 01, 2024 | 11.43 | 12.06 | 11.39 | 11.68 | 2,464,304 | +0.31(+2.73%) |
Apr 30, 2024 | 11.33 | 11.44 | 11.24 | 11.37 | 1,341,516 | +0.03(+0.26%) |
Apr 29, 2024 | 11.28 | 11.40 | 11.24 | 11.34 | 1,204,470 | +0.13(+1.16%) |
Apr 26, 2024 | 11.11 | 11.26 | 11.03 | 11.21 | 1,876,264 | +0.04(+0.36%) |
Apr 25, 2024 | 11.41 | 11.41 | 11.10 | 11.17 | 1,920,552 | -0.25(-2.19%) |
Apr 24, 2024 | 11.70 | 11.75 | 11.35 | 11.42 | 1,455,028 | -0.34(-2.89%) |
Apr 23, 2024 | 11.87 | 12.08 | 11.70 | 11.76 | 1,443,813 | -0.08(-0.68%) |
Apr 22, 2024 | 11.83 | 12.01 | 11.72 | 11.84 | 2,575,880 | +0.04(+0.34%) |
Apr 19, 2024 | 11.30 | 11.86 | 11.25 | 11.80 | 9,289,949 | +0.46(+4.06%) |
Apr 18, 2024 | 11.32 | 11.37 | 11.21 | 11.34 | 2,181,391 | -0.09(-0.79%) |
Apr 17, 2024 | 11.56 | 11.56 | 11.34 | 11.43 | 2,549,852 | -0.06(-0.52%) |
Apr 16, 2024 | 11.61 | 11.62 | 11.47 | 11.49 | 2,015,548 | -0.20(-1.71%) |
Apr 15, 2024 | 11.72 | 11.86 | 11.55 | 11.69 | 1,901,592 | -0.15(-1.27%) |
Apr 12, 2024 | 12.01 | 12.02 | 11.76 | 11.84 | 1,941,203 | -0.17(-1.42%) |
Apr 11, 2024 | 12.03 | 12.11 | 11.88 | 12.01 | 1,208,468 | +0.06(+0.50%) |
Apr 10, 2024 | 11.91 | 12.03 | 11.80 | 11.95 | 1,820,874 | -0.07(-0.58%) |
Apr 09, 2024 | 11.98 | 12.06 | 11.95 | 12.02 | 1,444,913 | -0.03(-0.25%) |
Apr 08, 2024 | 12.03 | 12.11 | 11.90 | 12.05 | 907,535 | +0.00(+0.00%) |
Apr 05, 2024 | 12.07 | 12.17 | 11.92 | 12.05 | 1,134,376 | -0.03(-0.25%) |
Apr 04, 2024 | 12.17 | 12.39 | 12.04 | 12.08 | 1,376,632 | -0.11(-0.90%) |
Apr 03, 2024 | 12.24 | 12.34 | 12.12 | 12.19 | 1,248,778 | -0.12(-0.97%) |
Apr 02, 2024 | 12.50 | 12.50 | 12.09 | 12.31 | 2,400,468 | -0.27(-2.15%) |
Apr 01, 2024 | 12.40 | 12.67 | 12.25 | 12.58 | 1,520,594 | +0.17(+1.37%) |
Mar 28, 2024 | 12.39 | 12.52 | 12.41 | 12.41 | 1,531,391 | +0.00(+0.00%) |
Mar 27, 2024 | 12.48 | 12.48 | 12.34 | 12.41 | 829,938 | +0.04(+0.32%) |
Mar 26, 2024 | 12.59 | 12.64 | 12.35 | 12.37 | 1,066,249 | -0.13(-1.04%) |
Mar 25, 2024 | 12.26 | 12.54 | 12.23 | 12.50 | 1,013,329 | +0.21(+1.71%) |
Mar 22, 2024 | 12.21 | 12.37 | 12.05 | 12.29 | 1,006,700 | +0.13(+1.07%) |
Mar 21, 2024 | 12.20 | 12.38 | 12.14 | 12.16 | 1,409,993 | +0.06(+0.50%) |
Mar 20, 2024 | 11.97 | 12.15 | 11.91 | 12.10 | 1,869,994 | +0.08(+0.67%) |
Mar 19, 2024 | 11.71 | 12.07 | 11.67 | 12.02 | 2,219,179 | +0.32(+2.74%) |
Mar 18, 2024 | 11.96 | 12.02 | 11.65 | 11.70 | 2,393,636 | -0.35(-2.90%) |
Mar 15, 2024 | 11.96 | 12.19 | 11.96 | 12.05 | 8,393,427 | +0.03(+0.25%) |
Mar 14, 2024 | 12.10 | 12.18 | 11.90 | 12.02 | 1,808,346 | -0.15(-1.23%) |
Mar 13, 2024 | 12.66 | 12.70 | 12.03 | 12.17 | 2,737,562 | -0.47(-3.72%) |
Mar 12, 2024 | 12.94 | 12.95 | 12.63 | 12.64 | 1,724,727 | -0.33(-2.54%) |
Mar 11, 2024 | 13.08 | 13.26 | 12.90 | 12.97 | 1,378,672 | -0.17(-1.29%) |
Mar 08, 2024 | 12.92 | 13.27 | 12.90 | 13.14 | 1,436,290 | +0.32(+2.50%) |
Mar 07, 2024 | 12.75 | 12.93 | 12.58 | 12.82 | 1,648,828 | +0.09(+0.71%) |
Mar 06, 2024 | 12.59 | 12.77 | 12.44 | 12.73 | 1,603,005 | +0.16(+1.27%) |
Mar 05, 2024 | 12.69 | 12.78 | 12.53 | 12.57 | 1,476,709 | -0.17(-1.33%) |
Mar 04, 2024 | 12.71 | 12.79 | 12.56 | 12.74 | 1,449,820 | -0.02(-0.16%) |
Mar 01, 2024 | 12.72 | 12.91 | 12.63 | 12.76 | 1,492,093 | +0.09(+0.71%) |
Feb 29, 2024 | 13.03 | 13.08 | 12.60 | 12.67 | 1,821,301 | -0.28(-2.16%) |
Feb 28, 2024 | 12.89 | 13.09 | 12.85 | 12.95 | 1,232,104 | -0.04(-0.31%) |
Feb 27, 2024 | 13.13 | 13.20 | 12.84 | 12.99 | 2,544,383 | -0.15(-1.14%) |
Feb 26, 2024 | 12.70 | 13.20 | 12.64 | 13.14 | 2,907,310 | +0.39(+3.06%) |
Feb 23, 2024 | 12.47 | 13.06 | 12.27 | 12.75 | 3,041,557 | +0.31(+2.49%) |
Feb 22, 2024 | 12.51 | 12.61 | 12.30 | 12.44 | 2,199,116 | -0.02(-0.16%) |
Feb 21, 2024 | 12.14 | 12.47 | 12.12 | 12.46 | 1,888,931 | +0.18(+1.47%) |
Feb 20, 2024 | 12.35 | 12.44 | 12.08 | 12.28 | 1,934,199 | -0.13(-1.05%) |
Feb 16, 2024 | 12.43 | 12.58 | 12.33 | 12.41 | 1,661,062 | -0.07(-0.56%) |
Feb 15, 2024 | 12.47 | 12.56 | 12.35 | 12.48 | 1,493,785 | +0.00(+0.00%) |
Feb 14, 2024 | 12.42 | 12.49 | 12.21 | 12.48 | 1,566,359 | +0.19(+1.55%) |
Feb 13, 2024 | 12.55 | 12.55 | 12.18 | 12.29 | 2,528,433 | -0.53(-4.13%) |
Feb 12, 2024 | 12.83 | 12.94 | 12.78 | 12.82 | 1,540,765 | -0.10(-0.77%) |
Feb 09, 2024 | 12.92 | 12.98 | 12.82 | 12.92 | 1,315,276 | +0.04(+0.31%) |
Feb 08, 2024 | 12.86 | 12.94 | 12.80 | 12.88 | 1,572,573 | -0.02(-0.16%) |
Feb 07, 2024 | 13.00 | 13.14 | 12.87 | 12.90 | 1,353,108 | -0.08(-0.62%) |
Feb 06, 2024 | 12.77 | 13.02 | 12.66 | 12.98 | 1,404,006 | +0.19(+1.49%) |
Feb 05, 2024 | 12.68 | 12.86 | 12.53 | 12.79 | 1,405,132 | +0.04(+0.31%) |
Feb 02, 2024 | 12.76 | 12.81 | 12.69 | 12.75 | 1,337,173 | -0.03(-0.23%) |
Feb 01, 2024 | 12.91 | 12.95 | 12.68 | 12.78 | 2,581,905 | -0.14(-1.08%) |
Jan 31, 2024 | 13.00 | 13.18 | 12.87 | 12.92 | 1,951,934 | -0.12(-0.92%) |
Jan 30, 2024 | 13.35 | 13.36 | 13.00 | 13.04 | 1,870,856 | -0.36(-2.69%) |
Jan 29, 2024 | 13.23 | 13.41 | 13.00 | 13.40 | 2,291,302 | +0.08(+0.60%) |
Jan 26, 2024 | 13.76 | 13.80 | 13.30 | 13.32 | 1,543,740 | -0.43(-3.13%) |
Jan 25, 2024 | 13.93 | 14.10 | 13.69 | 13.75 | 1,348,560 | -0.19(-1.36%) |
Jan 24, 2024 | 14.30 | 14.30 | 13.93 | 13.94 | 971,193 | -0.32(-2.24%) |
Jan 23, 2024 | 14.20 | 14.26 | 14.07 | 14.26 | 1,118,543 | +0.08(+0.56%) |
Jan 22, 2024 | 13.97 | 14.19 | 13.93 | 14.18 | 1,784,677 | +0.23(+1.65%) |
Jan 19, 2024 | 13.97 | 14.06 | 13.81 | 13.95 | 8,313,764 | -0.02(-0.14%) |
Jan 18, 2024 | 14.03 | 14.06 | 13.80 | 13.97 | 1,848,427 | -0.02(-0.14%) |
Jan 17, 2024 | 14.08 | 14.10 | 13.80 | 13.99 | 2,462,715 | -0.19(-1.34%) |
Jan 16, 2024 | 13.93 | 14.41 | 13.83 | 14.18 | 2,037,598 | +0.25(+1.79%) |
Jan 12, 2024 | 13.92 | 14.09 | 13.81 | 13.93 | 1,451,489 | +0.04(+0.29%) |
Jan 11, 2024 | 13.73 | 13.90 | 13.54 | 13.89 | 1,812,881 | +0.08(+0.58%) |
Jan 10, 2024 | 13.87 | 13.87 | 13.43 | 13.81 | 2,177,571 | -0.10(-0.72%) |
Jan 09, 2024 | 13.84 | 14.09 | 13.65 | 13.91 | 1,889,022 | -0.06(-0.43%) |
Jan 08, 2024 | 14.69 | 14.71 | 13.42 | 13.97 | 4,536,047 | -0.77(-5.22%) |
Jan 05, 2024 | 14.95 | 14.95 | 14.51 | 14.74 | 1,754,286 | -0.24(-1.60%) |
Jan 04, 2024 | 14.56 | 15.01 | 14.46 | 14.98 | 2,473,234 | +0.56(+3.88%) |
Jan 03, 2024 | 14.33 | 14.47 | 14.17 | 14.42 | 1,514,645 | +0.04(+0.28%) |
Jan 02, 2024 | 13.98 | 14.54 | 13.95 | 14.38 | 1,513,811 | +0.40(+2.86%) |
Dec 29, 2023 | 14.19 | 14.19 | 13.97 | 13.98 | 1,044,828 | -0.25(-1.76%) |
Dec 28, 2023 | 14.14 | 14.34 | 14.12 | 14.23 | 1,371,870 | +0.10(+0.71%) |
Dec 27, 2023 | 14.03 | 14.15 | 13.97 | 14.13 | 974,102 | +0.10(+0.71%) |
Dec 26, 2023 | 13.97 | 14.14 | 13.90 | 14.03 | 928,142 | +0.19(+1.37%) |
Dec 22, 2023 | 13.67 | 13.86 | 13.66 | 13.84 | 1,204,990 | +0.22(+1.62%) |
Dec 21, 2023 | 13.33 | 13.65 | 13.32 | 13.62 | 1,667,656 | +0.36(+2.71%) |
Dec 20, 2023 | 13.72 | 13.72 | 13.24 | 13.26 | 2,170,968 | -0.57(-4.12%) |
Dec 19, 2023 | 13.75 | 13.93 | 13.61 | 13.83 | 1,486,868 | +0.19(+1.39%) |
Dec 18, 2023 | 13.80 | 13.80 | 13.61 | 13.64 | 1,927,520 | -0.02(-0.15%) |
Dec 15, 2023 | 13.67 | 14.06 | 13.48 | 13.66 | 5,233,238 | +0.09(+0.66%) |
Dec 14, 2023 | 13.61 | 13.76 | 13.45 | 13.57 | 1,678,668 | +0.12(+0.89%) |
Dec 13, 2023 | 13.40 | 13.47 | 13.06 | 13.45 | 2,195,148 | +0.06(+0.45%) |
Dec 12, 2023 | 13.48 | 13.48 | 13.19 | 13.39 | 1,627,346 | -0.02(-0.15%) |
Dec 11, 2023 | 13.33 | 13.51 | 13.29 | 13.41 | 1,130,634 | +0.10(+0.75%) |
Dec 08, 2023 | 13.31 | 13.48 | 13.22 | 13.31 | 1,059,806 | -0.14(-1.04%) |
Dec 07, 2023 | 13.41 | 13.55 | 13.27 | 13.45 | 1,414,945 | +0.05(+0.37%) |
Dec 06, 2023 | 13.78 | 13.86 | 13.36 | 13.40 | 1,847,674 | -0.36(-2.62%) |
Dec 05, 2023 | 13.82 | 13.90 | 13.58 | 13.76 | 1,250,201 | -0.16(-1.15%) |
Dec 04, 2023 | 13.77 | 13.96 | 13.65 | 13.92 | 1,244,383 | +0.13(+0.94%) |
Dec 01, 2023 | 13.65 | 13.89 | 13.48 | 13.79 | 1,829,006 | +0.09(+0.66%) |
Nov 30, 2023 | 13.40 | 13.83 | 13.39 | 13.70 | 1,697,540 | +0.33(+2.47%) |
Nov 29, 2023 | 13.30 | 13.45 | 13.18 | 13.37 | 2,018,088 | +0.09(+0.68%) |
Nov 28, 2023 | 13.57 | 13.57 | 13.12 | 13.28 | 1,270,884 | -0.35(-2.57%) |
Nov 27, 2023 | 13.51 | 13.64 | 13.33 | 13.63 | 1,020,817 | +0.07(+0.52%) |
Nov 24, 2023 | 13.52 | 13.70 | 13.49 | 13.56 | 458,156 | +0.08(+0.59%) |
Nov 22, 2023 | 13.67 | 13.70 | 13.39 | 13.48 | 715,938 | -0.07(-0.52%) |
Nov 21, 2023 | 13.57 | 13.75 | 13.46 | 13.55 | 1,505,094 | -0.13(-0.95%) |
Nov 20, 2023 | 13.52 | 13.82 | 13.51 | 13.68 | 1,320,875 | +0.17(+1.26%) |
Nov 17, 2023 | 13.69 | 13.76 | 13.38 | 13.51 | 1,323,020 | -0.02(-0.15%) |
Nov 16, 2023 | 13.52 | 13.54 | 13.31 | 13.53 | 1,646,843 | +0.00(+0.00%) |
Nov 15, 2023 | 13.74 | 13.99 | 13.53 | 13.53 | 1,248,677 | -0.27(-1.96%) |
Nov 14, 2023 | 13.98 | 14.09 | 13.70 | 13.80 | 1,637,169 | +0.25(+1.85%) |
Nov 13, 2023 | 13.21 | 13.56 | 13.10 | 13.55 | 1,747,521 | +0.35(+2.65%) |
Nov 10, 2023 | 13.10 | 13.28 | 12.86 | 13.20 | 1,351,556 | +0.11(+0.84%) |
Nov 09, 2023 | 13.36 | 13.42 | 12.91 | 13.09 | 1,748,973 | -0.20(-1.50%) |
Nov 08, 2023 | 13.35 | 13.42 | 13.15 | 13.29 | 1,682,553 | -0.05(-0.37%) |
Nov 07, 2023 | 13.46 | 13.55 | 13.28 | 13.34 | 2,256,200 | -0.17(-1.26%) |
Nov 06, 2023 | 14.41 | 14.45 | 13.43 | 13.51 | 2,233,039 | -0.71(-4.99%) |
Nov 03, 2023 | 14.84 | 15.15 | 14.00 | 14.22 | 3,010,989 | +0.15(+1.07%) |
Nov 02, 2023 | 14.19 | 14.34 | 13.97 | 14.07 | 1,347,701 | -0.03(-0.21%) |
Nov 01, 2023 | 14.20 | 14.36 | 13.87 | 14.10 | 1,888,911 | -0.11(-0.77%) |
Oct 31, 2023 | 14.38 | 14.59 | 14.07 | 14.21 | 1,453,814 | -0.25(-1.73%) |
Oct 30, 2023 | 14.29 | 14.68 | 14.29 | 14.46 | 2,117,932 | +0.23(+1.62%) |
Oct 27, 2023 | 14.41 | 14.45 | 14.14 | 14.23 | 1,526,790 | -0.08(-0.56%) |
Oct 26, 2023 | 13.97 | 14.33 | 13.86 | 14.31 | 1,302,144 | +0.37(+2.65%) |
Oct 25, 2023 | 14.15 | 14.22 | 13.76 | 13.94 | 1,390,383 | -0.35(-2.45%) |
Oct 24, 2023 | 13.90 | 14.44 | 13.87 | 14.29 | 2,053,647 | +0.48(+3.48%) |
Oct 23, 2023 | 13.91 | 14.07 | 13.65 | 13.81 | 1,438,327 | -0.31(-2.20%) |
Oct 20, 2023 | 14.38 | 14.38 | 14.04 | 14.12 | 1,079,109 | -0.15(-1.05%) |
Oct 19, 2023 | 14.54 | 14.60 | 13.89 | 14.27 | 1,758,799 | -0.28(-1.92%) |
Oct 18, 2023 | 14.32 | 14.68 | 14.15 | 14.55 | 1,125,198 | +0.13(+0.90%) |
Oct 17, 2023 | 14.38 | 14.65 | 14.37 | 14.42 | 1,394,314 | -0.05(-0.35%) |
Oct 16, 2023 | 14.23 | 14.50 | 14.08 | 14.47 | 1,961,375 | +0.23(+1.62%) |
Oct 13, 2023 | 14.29 | 14.37 | 14.11 | 14.24 | 1,222,005 | -0.02(-0.14%) |
Oct 12, 2023 | 14.47 | 14.51 | 14.18 | 14.26 | 1,515,602 | -0.26(-1.79%) |
Oct 11, 2023 | 14.68 | 14.86 | 14.42 | 14.52 | 823,189 | -0.16(-1.09%) |
Oct 10, 2023 | 14.73 | 15.09 | 14.66 | 14.68 | 1,706,236 | -0.05(-0.34%) |
Oct 09, 2023 | 14.76 | 14.78 | 14.21 | 14.73 | 1,780,474 | -0.09(-0.61%) |
Oct 06, 2023 | 14.37 | 15.08 | 14.32 | 14.82 | 1,548,997 | +0.39(+2.70%) |
Oct 05, 2023 | 14.23 | 14.50 | 14.13 | 14.43 | 1,184,830 | +0.09(+0.63%) |
Oct 04, 2023 | 14.41 | 14.48 | 14.21 | 14.34 | 1,410,402 | -0.07(-0.49%) |
Oct 03, 2023 | 14.87 | 14.90 | 14.29 | 14.41 | 1,879,673 | -0.57(-3.81%) |
Oct 02, 2023 | 14.80 | 15.09 | 14.66 | 14.98 | 2,651,762 | +0.21(+1.42%) |
Sep 29, 2023 | 14.85 | 14.85 | 14.67 | 14.77 | 1,222,236 | +0.01(+0.07%) |
Sep 28, 2023 | 14.53 | 14.82 | 14.49 | 14.76 | 1,562,259 | +0.27(+1.86%) |
Sep 27, 2023 | 14.38 | 14.57 | 14.33 | 14.49 | 1,136,080 | +0.25(+1.76%) |
Sep 26, 2023 | 14.14 | 14.49 | 14.10 | 14.24 | 1,637,167 | +0.15(+1.06%) |
Sep 25, 2023 | 13.62 | 14.18 | 13.91 | 14.09 | 1,373,173 | +0.45(+3.30%) |
Sep 22, 2023 | 13.76 | 13.85 | 13.57 | 13.64 | 1,015,221 | -0.09(-0.66%) |
Sep 21, 2023 | 13.40 | 13.86 | 13.37 | 13.73 | 2,688,102 | +0.24(+1.78%) |
Sep 20, 2023 | 13.78 | 13.80 | 13.43 | 13.49 | 961,738 | -0.24(-1.75%) |
Sep 19, 2023 | 13.59 | 13.75 | 13.50 | 13.73 | 867,318 | +0.16(+1.18%) |
Sep 18, 2023 | 13.70 | 13.76 | 13.48 | 13.57 | 1,196,014 | -0.08(-0.59%) |
Sep 15, 2023 | 14.20 | 14.21 | 13.60 | 13.65 | 3,164,926 | -0.48(-3.40%) |
Sep 14, 2023 | 13.79 | 14.19 | 13.67 | 14.13 | 1,983,628 | +0.45(+3.29%) |
Sep 13, 2023 | 13.50 | 13.74 | 13.45 | 13.68 | 1,647,551 | +0.17(+1.26%) |
Sep 12, 2023 | 13.43 | 13.68 | 13.43 | 13.51 | 913,321 | +0.03(+0.22%) |
Sep 11, 2023 | 13.42 | 13.54 | 13.18 | 13.48 | 1,446,968 | +0.07(+0.52%) |
Sep 08, 2023 | 13.71 | 13.71 | 13.35 | 13.41 | 1,416,962 | -0.36(-2.61%) |
Sep 07, 2023 | 13.86 | 13.86 | 13.70 | 13.77 | 1,348,671 | -0.11(-0.79%) |
Sep 06, 2023 | 14.25 | 14.28 | 13.71 | 13.88 | 1,361,216 | -0.35(-2.46%) |
Sep 05, 2023 | 14.47 | 14.50 | 14.14 | 14.23 | 1,750,411 | -0.31(-2.13%) |
Sep 01, 2023 | 14.48 | 14.58 | 14.40 | 14.54 | 1,564,574 | +0.18(+1.25%) |
Aug 31, 2023 | 14.65 | 14.67 | 14.18 | 14.36 | 1,695,148 | -0.31(-2.11%) |
Aug 30, 2023 | 14.56 | 14.76 | 14.52 | 14.67 | 1,119,451 | +0.10(+0.69%) |
Aug 29, 2023 | 14.55 | 14.58 | 14.35 | 14.57 | 1,074,615 | +0.08(+0.55%) |
Aug 28, 2023 | 14.77 | 14.93 | 14.42 | 14.49 | 815,731 | -0.25(-1.70%) |
Aug 25, 2023 | 14.95 | 15.01 | 14.57 | 14.74 | 877,531 | -0.11(-0.74%) |
Aug 24, 2023 | 14.95 | 15.07 | 14.79 | 14.85 | 1,413,703 | -0.14(-0.93%) |
Aug 23, 2023 | 15.00 | 15.11 | 14.90 | 14.99 | 1,345,897 | +0.04(+0.27%) |
Aug 22, 2023 | 14.74 | 14.97 | 14.70 | 14.95 | 1,058,880 | +0.23(+1.56%) |
Aug 21, 2023 | 14.50 | 14.82 | 14.39 | 14.72 | 1,458,665 | +0.24(+1.66%) |
Aug 18, 2023 | 14.19 | 14.52 | 14.16 | 14.48 | 1,130,438 | +0.17(+1.19%) |
Aug 17, 2023 | 14.19 | 14.35 | 14.14 | 14.31 | 934,514 | +0.14(+0.99%) |
Aug 16, 2023 | 14.22 | 14.30 | 14.07 | 14.17 | 1,042,340 | -0.19(-1.32%) |
Aug 15, 2023 | 14.25 | 14.46 | 14.07 | 14.36 | 1,063,708 | +0.08(+0.56%) |
Aug 14, 2023 | 14.16 | 14.34 | 13.94 | 14.28 | 1,281,208 | -0.02(-0.14%) |
Aug 11, 2023 | 14.20 | 14.45 | 14.15 | 14.30 | 1,000,309 | -0.05(-0.35%) |
Aug 10, 2023 | 14.36 | 14.56 | 14.21 | 14.35 | 1,699,334 | -0.01(-0.07%) |
Aug 09, 2023 | 14.85 | 14.88 | 14.18 | 14.36 | 1,986,023 | -0.53(-3.56%) |
Aug 08, 2023 | 14.73 | 15.12 | 14.62 | 14.89 | 5,216,619 | +0.14(+0.95%) |
Aug 07, 2023 | 14.50 | 14.88 | 14.41 | 14.75 | 3,036,408 | +0.25(+1.72%) |
Aug 04, 2023 | 13.89 | 14.82 | 13.74 | 14.50 | 6,401,465 | +1.11(+8.29%) |
Aug 03, 2023 | 13.48 | 13.71 | 13.36 | 13.39 | 2,266,871 | -0.15(-1.11%) |
Aug 02, 2023 | 13.66 | 13.73 | 13.30 | 13.54 | 3,232,458 | -0.27(-1.96%) |