Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 14.46 | 14.50 | 13.82 | 13.85 | 9,433,873 | -0.73(-5.01%) |
Jun 06, 2024 | 14.50 | 14.70 | 14.48 | 14.58 | 5,746,550 | +0.13(+0.90%) |
Jun 05, 2024 | 14.46 | 14.49 | 14.33 | 14.45 | 2,775,847 | +0.04(+0.28%) |
Jun 04, 2024 | 14.47 | 14.48 | 14.27 | 14.41 | 6,360,830 | -0.33(-2.24%) |
Jun 03, 2024 | 14.69 | 14.84 | 14.62 | 14.74 | 5,524,915 | -0.07(-0.47%) |
May 31, 2024 | 14.61 | 14.82 | 14.49 | 14.81 | 7,904,838 | +0.11(+0.75%) |
May 30, 2024 | 14.50 | 14.77 | 14.48 | 14.70 | 4,083,963 | +0.25(+1.73%) |
May 29, 2024 | 14.47 | 14.56 | 14.38 | 14.45 | 4,686,807 | -0.18(-1.23%) |
May 28, 2024 | 14.55 | 14.81 | 14.51 | 14.63 | 5,603,447 | +0.50(+3.54%) |
May 24, 2024 | 14.35 | 14.40 | 14.10 | 14.13 | 5,165,845 | -0.09(-0.63%) |
May 23, 2024 | 14.60 | 14.67 | 14.16 | 14.22 | 8,430,627 | -0.15(-1.04%) |
May 22, 2024 | 14.17 | 14.48 | 14.14 | 14.37 | 6,440,867 | +0.12(+0.84%) |
May 21, 2024 | 14.47 | 14.51 | 14.25 | 14.25 | 4,000,379 | -0.08(-0.56%) |
May 20, 2024 | 14.42 | 14.48 | 14.29 | 14.33 | 4,629,589 | +0.03(+0.21%) |
May 17, 2024 | 14.52 | 14.56 | 14.24 | 14.30 | 7,397,906 | -0.17(-1.17%) |
May 16, 2024 | 14.99 | 15.00 | 14.46 | 14.47 | 12,247,176 | -0.37(-2.49%) |
May 15, 2024 | 14.76 | 15.07 | 14.55 | 14.84 | 23,753,004 | -1.03(-6.49%) |
May 14, 2024 | 15.80 | 16.05 | 15.61 | 15.87 | 7,644,947 | -0.26(-1.61%) |
May 13, 2024 | 16.25 | 16.34 | 16.07 | 16.13 | 3,523,006 | +0.06(+0.37%) |
May 10, 2024 | 16.34 | 16.37 | 16.05 | 16.07 | 4,199,235 | -0.08(-0.50%) |
May 09, 2024 | 15.90 | 16.21 | 15.89 | 16.15 | 4,175,245 | -0.01(-0.06%) |
May 08, 2024 | 15.84 | 16.20 | 15.84 | 16.16 | 4,514,024 | +0.15(+0.94%) |
May 07, 2024 | 15.82 | 16.03 | 15.80 | 16.01 | 5,152,490 | +0.22(+1.39%) |
May 06, 2024 | 15.70 | 15.89 | 15.68 | 15.79 | 3,478,067 | +0.13(+0.83%) |
May 03, 2024 | 15.91 | 15.94 | 15.52 | 15.66 | 5,064,476 | -0.76(-4.63%) |
May 02, 2024 | 16.45 | 16.54 | 16.32 | 16.42 | 5,268,125 | +0.40(+2.50%) |
May 01, 2024 | 16.13 | 16.20 | 15.81 | 16.02 | 4,048,215 | -0.10(-0.62%) |
Apr 30, 2024 | 16.19 | 16.34 | 16.04 | 16.12 | 7,152,526 | -0.29(-1.77%) |
Apr 29, 2024 | 16.20 | 16.44 | 16.15 | 16.41 | 5,610,260 | +0.25(+1.55%) |
Apr 26, 2024 | 16.07 | 16.32 | 16.04 | 16.16 | 7,545,547 | -0.09(-0.55%) |
Apr 25, 2024 | 15.98 | 16.41 | 15.87 | 16.25 | 5,797,018 | +0.26(+1.63%) |
Apr 24, 2024 | 16.16 | 16.23 | 15.95 | 15.99 | 2,956,714 | -0.15(-0.93%) |
Apr 23, 2024 | 16.00 | 16.18 | 15.86 | 16.14 | 4,135,927 | +0.08(+0.50%) |
Apr 22, 2024 | 15.61 | 16.06 | 15.56 | 16.06 | 15,927,972 | +0.47(+3.01%) |
Apr 19, 2024 | 15.19 | 15.75 | 15.18 | 15.59 | 17,773,986 | +0.49(+3.25%) |
Apr 18, 2024 | 15.39 | 15.47 | 15.03 | 15.10 | 4,403,400 | -0.01(-0.07%) |
Apr 17, 2024 | 15.09 | 15.26 | 14.94 | 15.11 | 5,494,056 | +0.11(+0.73%) |
Apr 16, 2024 | 14.90 | 15.10 | 14.80 | 15.00 | 3,653,359 | -0.16(-1.06%) |
Apr 15, 2024 | 15.03 | 15.23 | 14.95 | 15.16 | 6,667,076 | -0.01(-0.07%) |
Apr 12, 2024 | 15.57 | 15.57 | 15.06 | 15.17 | 5,321,053 | -0.25(-1.62%) |
Apr 11, 2024 | 15.55 | 15.63 | 15.39 | 15.42 | 5,428,166 | -0.24(-1.53%) |
Apr 10, 2024 | 15.37 | 15.66 | 15.33 | 15.66 | 5,405,352 | +0.20(+1.29%) |
Apr 09, 2024 | 15.54 | 15.62 | 15.18 | 15.46 | 8,201,208 | +0.15(+0.98%) |
Apr 08, 2024 | 15.05 | 15.50 | 14.94 | 15.31 | 6,567,112 | +0.23(+1.53%) |
Apr 05, 2024 | 14.84 | 15.22 | 14.79 | 15.08 | 7,082,263 | +0.05(+0.33%) |
Apr 04, 2024 | 15.53 | 15.71 | 14.88 | 15.03 | 19,131,500 | -0.21(-1.38%) |
Apr 03, 2024 | 15.19 | 15.31 | 15.06 | 15.24 | 4,368,152 | -0.04(-0.26%) |
Apr 02, 2024 | 15.00 | 15.29 | 14.98 | 15.28 | 5,550,151 | +0.39(+2.62%) |
Apr 01, 2024 | 14.87 | 14.89 | 14.72 | 14.89 | 4,200,617 | -0.01(-0.07%) |
Mar 28, 2024 | 14.63 | 14.95 | 14.60 | 14.90 | 4,422,671 | +0.24(+1.64%) |
Mar 27, 2024 | 14.53 | 14.70 | 14.45 | 14.66 | 3,353,277 | +0.15(+1.03%) |
Mar 26, 2024 | 14.64 | 14.65 | 14.48 | 14.51 | 3,895,919 | -0.17(-1.16%) |
Mar 25, 2024 | 14.55 | 14.78 | 14.51 | 14.68 | 5,216,453 | +0.25(+1.73%) |
Mar 22, 2024 | 14.33 | 14.49 | 14.20 | 14.43 | 4,706,040 | +0.08(+0.56%) |
Mar 21, 2024 | 14.80 | 14.80 | 14.32 | 14.35 | 6,987,774 | -0.40(-2.71%) |
Mar 20, 2024 | 14.30 | 14.76 | 14.27 | 14.75 | 7,246,671 | +0.40(+2.79%) |
Mar 19, 2024 | 14.41 | 14.69 | 14.15 | 14.35 | 11,436,009 | -0.06(-0.42%) |
Mar 18, 2024 | 14.61 | 14.62 | 14.08 | 14.41 | 6,124,323 | -0.03(-0.21%) |
Mar 15, 2024 | 14.48 | 14.53 | 14.36 | 14.44 | 5,528,028 | -0.06(-0.41%) |
Mar 14, 2024 | 14.75 | 14.76 | 14.46 | 14.50 | 6,234,701 | -0.07(-0.48%) |
Mar 13, 2024 | 14.92 | 14.94 | 14.55 | 14.57 | 6,677,178 | -0.23(-1.55%) |
Mar 12, 2024 | 14.63 | 14.94 | 14.55 | 14.80 | 10,843,892 | +0.47(+3.28%) |
Mar 11, 2024 | 14.27 | 15.06 | 14.21 | 14.33 | 13,773,753 | -0.15(-1.04%) |
Mar 08, 2024 | 14.50 | 14.86 | 14.32 | 14.48 | 30,552,612 | -1.88(-11.49%) |
Mar 07, 2024 | 16.37 | 16.48 | 16.29 | 16.36 | 8,085,598 | -0.01(-0.06%) |
Mar 06, 2024 | 16.31 | 16.44 | 16.25 | 16.37 | 9,811,124 | +0.29(+1.80%) |
Mar 05, 2024 | 16.18 | 16.28 | 15.95 | 16.08 | 8,778,872 | -0.08(-0.50%) |
Mar 04, 2024 | 16.33 | 16.37 | 16.14 | 16.16 | 5,377,164 | -0.08(-0.49%) |
Mar 01, 2024 | 16.41 | 16.48 | 16.19 | 16.24 | 6,961,890 | +0.07(+0.43%) |
Feb 29, 2024 | 16.35 | 16.37 | 15.99 | 16.17 | 11,963,698 | -0.02(-0.12%) |
Feb 28, 2024 | 17.20 | 17.32 | 16.00 | 16.19 | 19,798,226 | -1.03(-5.98%) |
Feb 27, 2024 | 17.20 | 17.32 | 17.04 | 17.22 | 4,304,077 | +0.13(+0.76%) |
Feb 26, 2024 | 17.02 | 17.14 | 16.91 | 17.09 | 4,290,729 | +0.30(+1.79%) |
Feb 23, 2024 | 16.82 | 16.95 | 16.67 | 16.79 | 5,921,123 | -0.20(-1.18%) |
Feb 22, 2024 | 17.12 | 17.12 | 16.88 | 16.99 | 6,007,203 | -0.21(-1.22%) |
Feb 21, 2024 | 17.22 | 17.30 | 17.04 | 17.20 | 5,096,980 | +0.01(+0.06%) |
Feb 20, 2024 | 17.26 | 17.31 | 17.03 | 17.19 | 4,888,196 | +0.01(+0.06%) |
Feb 16, 2024 | 17.05 | 17.24 | 17.02 | 17.18 | 5,232,491 | +0.26(+1.54%) |
Feb 15, 2024 | 16.51 | 16.93 | 16.46 | 16.92 | 4,360,592 | +0.47(+2.86%) |
Feb 14, 2024 | 16.55 | 16.75 | 16.41 | 16.45 | 5,039,199 | +0.03(+0.18%) |
Feb 13, 2024 | 16.67 | 16.70 | 16.29 | 16.42 | 4,907,810 | -0.35(-2.09%) |
Feb 12, 2024 | 16.76 | 17.02 | 16.71 | 16.77 | 4,817,553 | +0.11(+0.66%) |
Feb 09, 2024 | 16.88 | 16.91 | 16.65 | 16.66 | 6,342,555 | -0.09(-0.54%) |
Feb 08, 2024 | 16.96 | 17.04 | 16.74 | 16.75 | 9,863,878 | -0.20(-1.18%) |
Feb 07, 2024 | 16.87 | 17.00 | 16.73 | 16.95 | 5,127,928 | +0.24(+1.44%) |
Feb 06, 2024 | 16.79 | 17.09 | 16.68 | 16.71 | 5,176,070 | +0.18(+1.09%) |
Feb 05, 2024 | 16.49 | 16.68 | 16.32 | 16.53 | 6,266,964 | +0.05(+0.30%) |
Feb 02, 2024 | 16.77 | 16.82 | 16.46 | 16.48 | 6,355,014 | -0.37(-2.20%) |
Feb 01, 2024 | 16.80 | 16.98 | 16.57 | 16.85 | 10,579,512 | +0.45(+2.74%) |
Jan 31, 2024 | 16.39 | 16.72 | 16.30 | 16.40 | 10,533,142 | +0.11(+0.68%) |
Jan 30, 2024 | 16.28 | 16.41 | 16.21 | 16.29 | 7,028,105 | -0.11(-0.67%) |
Jan 29, 2024 | 16.30 | 16.42 | 16.16 | 16.40 | 4,348,453 | +0.11(+0.68%) |
Jan 26, 2024 | 15.97 | 16.33 | 15.93 | 16.29 | 6,043,547 | +0.31(+1.94%) |
Jan 25, 2024 | 15.60 | 15.99 | 15.54 | 15.98 | 7,443,467 | +0.63(+4.10%) |
Jan 24, 2024 | 15.61 | 15.66 | 15.30 | 15.35 | 5,010,883 | -0.08(-0.52%) |
Jan 23, 2024 | 15.11 | 15.45 | 15.05 | 15.43 | 10,631,361 | +0.33(+2.19%) |
Jan 22, 2024 | 15.18 | 15.22 | 15.04 | 15.10 | 3,511,812 | -0.07(-0.46%) |
Jan 19, 2024 | 15.30 | 15.30 | 15.09 | 15.17 | 5,512,581 | -0.11(-0.72%) |
Jan 18, 2024 | 15.33 | 15.35 | 15.18 | 15.28 | 2,651,334 | -0.07(-0.46%) |
Jan 17, 2024 | 15.38 | 15.43 | 15.31 | 15.35 | 3,593,264 | -0.12(-0.78%) |
Jan 16, 2024 | 15.69 | 15.74 | 15.45 | 15.47 | 5,128,954 | -0.27(-1.72%) |
Jan 12, 2024 | 15.86 | 15.93 | 15.73 | 15.74 | 3,510,295 | +0.13(+0.83%) |
Jan 11, 2024 | 15.55 | 15.63 | 15.42 | 15.61 | 3,139,694 | +0.26(+1.69%) |
Jan 10, 2024 | 15.50 | 15.55 | 15.31 | 15.35 | 4,818,276 | -0.10(-0.65%) |
Jan 09, 2024 | 15.77 | 15.78 | 15.45 | 15.45 | 5,033,773 | -0.29(-1.84%) |
Jan 08, 2024 | 15.60 | 15.76 | 15.39 | 15.74 | 4,922,620 | -0.13(-0.82%) |
Jan 05, 2024 | 15.89 | 16.01 | 15.74 | 15.87 | 3,545,816 | +0.16(+1.02%) |
Jan 04, 2024 | 15.88 | 16.01 | 15.69 | 15.71 | 5,261,975 | -0.16(-1.01%) |
Jan 03, 2024 | 15.40 | 15.92 | 15.40 | 15.87 | 7,123,862 | +0.55(+3.59%) |
Jan 02, 2024 | 15.37 | 15.51 | 15.24 | 15.32 | 4,971,483 | +0.04(+0.26%) |
Dec 29, 2023 | 15.34 | 15.35 | 15.19 | 15.28 | 1,824,500 | -0.05(-0.33%) |
Dec 28, 2023 | 15.38 | 15.44 | 15.31 | 15.33 | 5,438,506 | -0.14(-0.90%) |
Dec 27, 2023 | 15.42 | 15.50 | 15.39 | 15.47 | 2,857,590 | -0.02(-0.13%) |
Dec 26, 2023 | 15.30 | 15.51 | 15.25 | 15.49 | 3,914,903 | +0.43(+2.86%) |
Dec 22, 2023 | 15.04 | 15.15 | 14.97 | 15.06 | 5,368,458 | +0.17(+1.14%) |
Dec 21, 2023 | 14.92 | 15.03 | 14.76 | 14.89 | 4,069,981 | +0.11(+0.74%) |
Dec 20, 2023 | 14.97 | 15.06 | 14.78 | 14.78 | 5,531,817 | -0.12(-0.81%) |
Dec 19, 2023 | 14.80 | 14.93 | 14.69 | 14.90 | 10,617,776 | +0.27(+1.85%) |
Dec 18, 2023 | 14.51 | 14.73 | 14.50 | 14.63 | 7,520,178 | +0.36(+2.52%) |
Dec 15, 2023 | 14.44 | 14.48 | 14.16 | 14.27 | 8,832,619 | -0.09(-0.63%) |
Dec 14, 2023 | 14.22 | 14.57 | 14.21 | 14.36 | 8,444,193 | +0.34(+2.43%) |
Dec 13, 2023 | 13.83 | 14.05 | 13.72 | 14.02 | 5,447,218 | +0.34(+2.49%) |
Dec 12, 2023 | 13.76 | 13.77 | 13.58 | 13.68 | 5,188,579 | -0.20(-1.44%) |
Dec 11, 2023 | 13.93 | 13.99 | 13.87 | 13.88 | 5,825,135 | -0.13(-0.93%) |
Dec 08, 2023 | 13.71 | 14.01 | 13.66 | 14.01 | 9,577,045 | +0.39(+2.86%) |
Dec 07, 2023 | 13.76 | 13.91 | 13.47 | 13.62 | 11,221,632 | -0.06(-0.44%) |
Dec 06, 2023 | 14.10 | 14.13 | 13.68 | 13.68 | 9,245,536 | -0.43(-3.05%) |
Dec 05, 2023 | 14.12 | 14.15 | 13.97 | 14.11 | 6,182,108 | +0.01(+0.07%) |
Dec 04, 2023 | 14.42 | 14.45 | 14.07 | 14.10 | 9,686,652 | -0.43(-2.96%) |
Dec 01, 2023 | 14.45 | 14.75 | 14.39 | 14.53 | 8,894,620 | -0.02(-0.14%) |
Nov 30, 2023 | 14.49 | 14.56 | 14.28 | 14.55 | 12,291,331 | +0.21(+1.46%) |
Nov 29, 2023 | 14.52 | 14.54 | 14.27 | 14.34 | 5,012,999 | -0.21(-1.44%) |
Nov 28, 2023 | 14.40 | 14.64 | 14.40 | 14.55 | 6,635,286 | +0.28(+1.96%) |
Nov 27, 2023 | 14.36 | 14.40 | 14.18 | 14.27 | 5,233,976 | -0.11(-0.76%) |
Nov 24, 2023 | 14.33 | 14.66 | 14.25 | 14.38 | 4,871,988 | +0.08(+0.56%) |
Nov 22, 2023 | 14.17 | 14.30 | 14.02 | 14.30 | 7,604,797 | -0.61(-4.09%) |
Nov 21, 2023 | 14.91 | 14.94 | 14.72 | 14.91 | 7,905,623 | -0.18(-1.19%) |
Nov 20, 2023 | 15.17 | 15.31 | 14.92 | 15.09 | 9,729,367 | +0.13(+0.87%) |
Nov 17, 2023 | 14.71 | 15.10 | 14.69 | 14.96 | 8,183,136 | +0.31(+2.12%) |
Nov 16, 2023 | 14.93 | 14.99 | 14.54 | 14.65 | 9,287,399 | -0.12(-0.81%) |
Nov 15, 2023 | 14.97 | 14.98 | 14.70 | 14.77 | 4,277,683 | -0.06(-0.40%) |
Nov 14, 2023 | 14.68 | 14.92 | 14.63 | 14.83 | 10,388,177 | +0.34(+2.35%) |
Nov 13, 2023 | 14.25 | 14.57 | 14.16 | 14.49 | 6,091,990 | +0.33(+2.33%) |
Nov 10, 2023 | 14.18 | 14.30 | 14.05 | 14.16 | 4,628,398 | +0.02(+0.14%) |
Nov 09, 2023 | 14.19 | 14.38 | 13.95 | 14.14 | 8,434,136 | +0.28(+2.02%) |
Nov 08, 2023 | 14.10 | 14.20 | 13.79 | 13.86 | 7,692,914 | -0.46(-3.21%) |
Nov 07, 2023 | 14.46 | 14.46 | 14.22 | 14.32 | 8,156,815 | -0.23(-1.58%) |
Nov 06, 2023 | 14.66 | 14.76 | 14.55 | 14.55 | 4,297,308 | +0.06(+0.41%) |
Nov 03, 2023 | 14.45 | 14.62 | 14.33 | 14.49 | 4,964,648 | +0.03(+0.21%) |
Nov 02, 2023 | 14.21 | 14.55 | 14.12 | 14.46 | 4,512,740 | +0.31(+2.19%) |
Nov 01, 2023 | 13.96 | 14.22 | 13.90 | 14.15 | 6,834,127 | +0.32(+2.31%) |
Oct 31, 2023 | 13.77 | 13.94 | 13.64 | 13.83 | 7,887,579 | -0.08(-0.58%) |
Oct 30, 2023 | 14.26 | 14.33 | 13.81 | 13.91 | 6,342,072 | -0.19(-1.35%) |
Oct 27, 2023 | 14.67 | 14.79 | 14.06 | 14.10 | 7,293,105 | -0.17(-1.19%) |
Oct 26, 2023 | 14.20 | 14.29 | 14.05 | 14.27 | 8,936,640 | -0.13(-0.90%) |
Oct 25, 2023 | 14.43 | 14.52 | 14.28 | 14.40 | 5,971,719 | -0.01(-0.07%) |
Oct 24, 2023 | 14.19 | 14.49 | 14.07 | 14.41 | 8,906,337 | +0.30(+2.13%) |
Oct 23, 2023 | 14.55 | 14.65 | 14.06 | 14.11 | 8,854,137 | -0.92(-6.12%) |
Oct 20, 2023 | 15.12 | 15.21 | 14.80 | 15.03 | 6,757,341 | -0.17(-1.12%) |
Oct 19, 2023 | 15.07 | 15.30 | 15.00 | 15.20 | 8,080,552 | -0.07(-0.46%) |
Oct 18, 2023 | 15.10 | 15.30 | 15.06 | 15.27 | 8,403,876 | +0.30(+2.00%) |
Oct 17, 2023 | 14.59 | 15.03 | 14.55 | 14.97 | 7,022,844 | +0.38(+2.60%) |
Oct 16, 2023 | 14.31 | 14.62 | 14.19 | 14.59 | 10,189,396 | +0.37(+2.60%) |
Oct 13, 2023 | 14.25 | 14.35 | 14.20 | 14.22 | 6,460,654 | +0.36(+2.60%) |
Oct 12, 2023 | 13.99 | 14.10 | 13.78 | 13.86 | 10,987,507 | -0.04(-0.29%) |
Oct 11, 2023 | 13.92 | 13.99 | 13.67 | 13.90 | 9,897,530 | -0.08(-0.57%) |
Oct 10, 2023 | 13.73 | 13.98 | 13.70 | 13.98 | 11,092,680 | +0.36(+2.64%) |
Oct 09, 2023 | 13.31 | 13.69 | 13.31 | 13.62 | 18,465,032 | +0.62(+4.77%) |
Oct 06, 2023 | 12.56 | 13.13 | 12.42 | 13.00 | 16,094,957 | +0.32(+2.52%) |
Oct 05, 2023 | 12.63 | 12.74 | 12.50 | 12.68 | 5,794,160 | -0.01(-0.08%) |
Oct 04, 2023 | 13.01 | 13.03 | 12.59 | 12.69 | 11,476,300 | -0.42(-3.20%) |
Oct 03, 2023 | 13.38 | 13.48 | 13.06 | 13.11 | 7,729,528 | -0.35(-2.60%) |
Oct 02, 2023 | 13.72 | 13.75 | 13.38 | 13.46 | 6,976,669 | -0.25(-1.82%) |
Sep 29, 2023 | 13.75 | 13.87 | 13.65 | 13.71 | 5,395,807 | +0.10(+0.73%) |
Sep 28, 2023 | 13.55 | 13.69 | 13.51 | 13.61 | 4,648,236 | -0.04(-0.29%) |
Sep 27, 2023 | 13.52 | 13.65 | 13.44 | 13.65 | 9,264,774 | +0.24(+1.79%) |
Sep 26, 2023 | 13.68 | 13.69 | 13.40 | 13.41 | 9,891,698 | -0.36(-2.61%) |
Sep 25, 2023 | 13.75 | 13.78 | 13.72 | 13.77 | 3,207,605 | -0.01(-0.07%) |
Sep 22, 2023 | 13.80 | 13.91 | 13.71 | 13.78 | 4,431,368 | +0.13(+0.95%) |
Sep 21, 2023 | 13.81 | 13.91 | 13.62 | 13.65 | 7,328,941 | -0.38(-2.71%) |
Sep 20, 2023 | 14.05 | 14.24 | 14.03 | 14.03 | 7,399,292 | +0.05(+0.36%) |
Sep 19, 2023 | 14.18 | 14.25 | 13.98 | 13.98 | 8,959,901 | -0.01(-0.07%) |
Sep 18, 2023 | 14.20 | 14.31 | 13.96 | 13.99 | 7,624,379 | +0.13(+0.94%) |
Sep 15, 2023 | 13.88 | 13.92 | 13.80 | 13.86 | 5,737,019 | -0.04(-0.29%) |
Sep 14, 2023 | 13.61 | 13.94 | 13.61 | 13.90 | 5,827,314 | +0.47(+3.50%) |
Sep 13, 2023 | 13.59 | 13.66 | 13.43 | 13.43 | 4,674,652 | -0.09(-0.67%) |
Sep 12, 2023 | 13.51 | 13.65 | 13.48 | 13.52 | 4,161,334 | +0.04(+0.30%) |
Sep 11, 2023 | 13.61 | 13.65 | 13.48 | 13.48 | 6,397,150 | +0.13(+0.97%) |
Sep 08, 2023 | 13.43 | 13.50 | 13.35 | 13.35 | 4,998,548 | +0.18(+1.37%) |
Sep 07, 2023 | 13.47 | 13.48 | 13.14 | 13.17 | 3,537,755 | -0.30(-2.23%) |
Sep 06, 2023 | 13.39 | 13.64 | 13.36 | 13.47 | 7,941,579 | +0.04(+0.30%) |
Sep 05, 2023 | 13.00 | 13.47 | 12.98 | 13.43 | 13,319,033 | +0.20(+1.51%) |
Sep 01, 2023 | 13.19 | 13.23 | 12.99 | 13.23 | 7,504,909 | +0.29(+2.24%) |
Aug 31, 2023 | 13.24 | 13.26 | 12.88 | 12.94 | 10,436,428 | -0.42(-3.14%) |
Aug 30, 2023 | 13.31 | 13.42 | 13.27 | 13.36 | 4,119,640 | +0.04(+0.30%) |
Aug 29, 2023 | 13.15 | 13.39 | 13.07 | 13.32 | 6,670,731 | +0.06(+0.45%) |
Aug 28, 2023 | 13.10 | 13.27 | 13.01 | 13.26 | 6,670,124 | +0.16(+1.22%) |
Aug 25, 2023 | 13.18 | 13.23 | 13.00 | 13.10 | 8,465,283 | -0.06(-0.46%) |
Aug 24, 2023 | 13.31 | 13.38 | 13.03 | 13.16 | 7,453,494 | -0.08(-0.60%) |
Aug 23, 2023 | 12.73 | 13.24 | 12.72 | 13.24 | 19,520,328 | +0.89(+7.21%) |
Aug 22, 2023 | 12.30 | 12.37 | 12.22 | 12.35 | 5,414,008 | -0.17(-1.36%) |
Aug 21, 2023 | 12.74 | 12.76 | 12.42 | 12.52 | 10,536,069 | -0.20(-1.57%) |
Aug 18, 2023 | 12.51 | 12.75 | 12.50 | 12.72 | 5,390,965 | +0.15(+1.19%) |
Aug 17, 2023 | 12.88 | 12.96 | 12.56 | 12.57 | 5,963,542 | -0.10(-0.79%) |
Aug 16, 2023 | 12.59 | 12.86 | 12.56 | 12.67 | 9,351,011 | +0.32(+2.59%) |
Aug 15, 2023 | 12.79 | 12.80 | 12.34 | 12.35 | 18,205,128 | +0.03(+0.24%) |
Aug 14, 2023 | 12.32 | 12.39 | 12.21 | 12.32 | 4,143,686 | -0.12(-0.96%) |
Aug 11, 2023 | 12.59 | 12.69 | 12.31 | 12.44 | 7,732,531 | -0.10(-0.80%) |
Aug 10, 2023 | 12.43 | 12.70 | 12.37 | 12.54 | 7,923,548 | +0.13(+1.05%) |
Aug 09, 2023 | 12.38 | 12.54 | 12.31 | 12.41 | 7,193,092 | +0.06(+0.49%) |
Aug 08, 2023 | 12.12 | 12.42 | 12.08 | 12.35 | 7,863,779 | +0.05(+0.41%) |
Aug 07, 2023 | 12.29 | 12.41 | 12.19 | 12.30 | 14,792,072 | +0.03(+0.24%) |
Aug 04, 2023 | 12.80 | 12.81 | 12.22 | 12.27 | 14,946,718 | -0.41(-3.23%) |
Aug 03, 2023 | 12.65 | 12.75 | 12.54 | 12.68 | 7,143,449 | -0.01(-0.08%) |
Aug 02, 2023 | 12.60 | 12.72 | 12.38 | 12.69 | 9,580,818 | -0.10(-0.78%) |