Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 15.47 | 15.48 | 15.30 | 15.43 | 9,261,997 | -0.06(-0.39%) |
May 28, 2024 | 15.46 | 15.54 | 15.36 | 15.49 | 11,446,815 | +0.05(+0.32%) |
May 24, 2024 | 15.45 | 15.61 | 15.38 | 15.44 | 12,152,526 | +0.03(+0.19%) |
May 23, 2024 | 15.78 | 15.80 | 15.31 | 15.41 | 16,804,060 | -0.32(-2.03%) |
May 22, 2024 | 15.93 | 15.94 | 15.63 | 15.73 | 10,089,388 | -0.20(-1.26%) |
May 21, 2024 | 16.08 | 16.13 | 15.92 | 15.93 | 10,452,045 | -0.20(-1.24%) |
May 20, 2024 | 16.08 | 16.18 | 16.01 | 16.13 | 16,243,250 | +0.17(+1.07%) |
May 17, 2024 | 15.87 | 15.98 | 15.79 | 15.96 | 10,734,842 | +0.13(+0.82%) |
May 16, 2024 | 15.90 | 16.01 | 15.81 | 15.83 | 9,335,585 | -0.06(-0.38%) |
May 15, 2024 | 15.86 | 15.93 | 15.71 | 15.89 | 8,920,178 | +0.02(+0.13%) |
May 14, 2024 | 15.80 | 15.88 | 15.71 | 15.87 | 10,155,145 | +0.05(+0.32%) |
May 13, 2024 | 15.92 | 16.03 | 15.80 | 15.82 | 15,717,055 | -0.12(-0.75%) |
May 10, 2024 | 15.95 | 16.00 | 15.78 | 15.94 | 15,174,484 | +0.03(+0.17%) |
May 09, 2024 | 16.01 | 16.08 | 15.77 | 15.91 | 21,119,866 | -0.02(-0.12%) |
May 08, 2024 | 15.83 | 15.96 | 15.73 | 15.93 | 15,344,904 | +0.12(+0.74%) |
May 07, 2024 | 15.80 | 15.88 | 15.72 | 15.81 | 11,349,836 | +0.07(+0.44%) |
May 06, 2024 | 15.69 | 15.77 | 15.64 | 15.75 | 13,036,451 | +0.17(+1.07%) |
May 03, 2024 | 15.63 | 15.68 | 15.47 | 15.58 | 9,521,800 | +0.11(+0.70%) |
May 02, 2024 | 15.29 | 15.49 | 15.21 | 15.47 | 9,787,419 | +0.29(+1.94%) |
May 01, 2024 | 15.47 | 15.51 | 15.15 | 15.18 | 13,506,783 | -0.25(-1.59%) |
Apr 30, 2024 | 15.70 | 15.70 | 15.38 | 15.42 | 14,244,462 | -0.25(-1.56%) |
Apr 29, 2024 | 15.66 | 15.76 | 15.65 | 15.67 | 8,262,679 | +0.02(+0.13%) |
Apr 26, 2024 | 15.62 | 15.66 | 15.55 | 15.65 | 5,453,687 | +0.02(+0.13%) |
Apr 25, 2024 | 15.50 | 15.65 | 15.45 | 15.63 | 8,429,085 | +0.07(+0.44%) |
Apr 24, 2024 | 15.58 | 15.64 | 15.48 | 15.56 | 8,673,487 | -0.03(-0.19%) |
Apr 23, 2024 | 15.55 | 15.67 | 15.47 | 15.59 | 11,098,971 | +0.07(+0.44%) |
Apr 22, 2024 | 15.49 | 15.56 | 15.40 | 15.52 | 10,150,606 | +0.06(+0.38%) |
Apr 19, 2024 | 15.26 | 15.65 | 15.23 | 15.46 | 14,469,611 | +0.24(+1.55%) |
Apr 18, 2024 | 15.01 | 15.39 | 14.99 | 15.23 | 16,147,991 | +0.29(+1.97%) |
Apr 17, 2024 | 14.72 | 14.97 | 14.68 | 14.93 | 12,019,174 | +0.13(+0.86%) |
Apr 16, 2024 | 14.90 | 14.91 | 14.68 | 14.80 | 22,443,488 | -0.13(-0.85%) |
Apr 15, 2024 | 15.24 | 15.24 | 14.90 | 14.93 | 14,603,681 | -0.19(-1.23%) |
Apr 12, 2024 | 15.47 | 15.56 | 15.07 | 15.12 | 13,355,422 | -0.26(-1.66%) |
Apr 11, 2024 | 15.49 | 15.51 | 15.29 | 15.37 | 9,373,406 | -0.10(-0.63%) |
Apr 10, 2024 | 15.40 | 15.49 | 15.29 | 15.47 | 11,968,244 | +0.06(+0.38%) |
Apr 09, 2024 | 15.53 | 15.56 | 15.36 | 15.41 | 10,404,922 | -0.10(-0.63%) |
Apr 08, 2024 | 15.54 | 15.62 | 15.49 | 15.51 | 11,292,783 | -0.02(-0.13%) |
Apr 05, 2024 | 15.50 | 15.58 | 15.45 | 15.53 | 8,063,153 | +0.03(+0.19%) |
Apr 04, 2024 | 15.69 | 15.73 | 15.50 | 15.50 | 10,610,846 | -0.19(-1.19%) |
Apr 03, 2024 | 15.53 | 15.69 | 15.48 | 15.69 | 9,929,318 | +0.22(+1.39%) |
Apr 02, 2024 | 15.39 | 15.54 | 15.36 | 15.47 | 9,148,924 | +0.09(+0.57%) |
Apr 01, 2024 | 15.44 | 15.46 | 15.31 | 15.38 | 12,673,463 | -0.04(-0.25%) |
Mar 28, 2024 | 15.29 | 15.50 | 15.22 | 15.42 | 12,572,641 | +0.19(+1.22%) |
Mar 27, 2024 | 15.18 | 15.26 | 15.06 | 15.24 | 12,225,314 | +0.05(+0.32%) |
Mar 26, 2024 | 15.26 | 15.31 | 15.15 | 15.19 | 10,067,130 | -0.07(-0.45%) |
Mar 25, 2024 | 15.27 | 15.43 | 15.24 | 15.26 | 9,905,984 | +0.00(+0.00%) |
Mar 22, 2024 | 15.26 | 15.31 | 15.20 | 15.26 | 7,490,804 | -0.03(-0.19%) |
Mar 21, 2024 | 15.36 | 15.38 | 15.21 | 15.29 | 16,151,830 | -0.07(-0.45%) |
Mar 20, 2024 | 15.35 | 15.41 | 15.20 | 15.35 | 10,258,383 | -0.02(-0.13%) |
Mar 19, 2024 | 15.24 | 15.40 | 15.21 | 15.37 | 11,280,153 | +0.12(+0.77%) |
Mar 18, 2024 | 15.04 | 15.26 | 15.02 | 15.26 | 9,796,878 | +0.22(+1.43%) |
Mar 15, 2024 | 14.78 | 15.07 | 14.76 | 15.04 | 12,379,448 | +0.29(+1.99%) |
Mar 14, 2024 | 14.84 | 14.91 | 14.71 | 14.75 | 8,471,083 | -0.06(-0.40%) |
Mar 13, 2024 | 14.79 | 14.91 | 14.78 | 14.80 | 9,431,572 | +0.09(+0.60%) |
Mar 12, 2024 | 14.76 | 14.82 | 14.71 | 14.72 | 9,529,767 | +0.00(+0.00%) |
Mar 11, 2024 | 14.73 | 14.78 | 14.58 | 14.72 | 10,916,007 | -0.02(-0.13%) |
Mar 08, 2024 | 14.94 | 14.94 | 14.69 | 14.74 | 10,490,227 | -0.16(-1.05%) |
Mar 07, 2024 | 14.88 | 14.98 | 14.83 | 14.89 | 8,305,962 | +0.04(+0.26%) |
Mar 06, 2024 | 14.85 | 14.92 | 14.78 | 14.85 | 7,706,568 | +0.13(+0.87%) |
Mar 05, 2024 | 14.60 | 14.83 | 14.60 | 14.73 | 10,417,234 | +0.12(+0.81%) |
Mar 04, 2024 | 14.71 | 14.77 | 14.59 | 14.61 | 8,613,961 | -0.08(-0.53%) |
Mar 01, 2024 | 14.42 | 14.70 | 14.42 | 14.69 | 11,647,064 | +0.33(+2.32%) |
Feb 29, 2024 | 14.32 | 14.39 | 14.31 | 14.35 | 8,438,086 | +0.11(+0.76%) |
Feb 28, 2024 | 14.43 | 14.52 | 14.24 | 14.25 | 7,906,032 | -0.16(-1.09%) |
Feb 27, 2024 | 14.41 | 14.54 | 14.33 | 14.40 | 9,102,272 | +0.00(+0.00%) |
Feb 26, 2024 | 14.61 | 14.62 | 14.40 | 14.40 | 10,211,414 | -0.20(-1.34%) |
Feb 23, 2024 | 14.52 | 14.68 | 14.47 | 14.60 | 9,955,928 | +0.10(+0.68%) |
Feb 22, 2024 | 14.56 | 14.59 | 14.43 | 14.50 | 26,666,748 | -0.06(-0.40%) |
Feb 21, 2024 | 14.38 | 14.62 | 14.33 | 14.56 | 17,107,294 | +0.21(+1.43%) |
Feb 20, 2024 | 14.40 | 14.44 | 14.27 | 14.35 | 15,632,052 | +0.09(+0.62%) |
Feb 16, 2024 | 14.12 | 14.28 | 14.08 | 14.27 | 16,822,226 | +0.13(+0.90%) |
Feb 15, 2024 | 13.82 | 14.15 | 13.81 | 14.14 | 19,477,668 | +0.30(+2.20%) |
Feb 14, 2024 | 13.80 | 13.92 | 13.72 | 13.83 | 14,425,870 | +0.15(+1.07%) |
Feb 13, 2024 | 13.76 | 13.79 | 13.68 | 13.69 | 11,003,427 | -0.13(-0.92%) |
Feb 12, 2024 | 13.68 | 13.82 | 13.67 | 13.81 | 8,358,647 | +0.15(+1.08%) |
Feb 09, 2024 | 13.65 | 13.72 | 13.59 | 13.67 | 8,112,994 | +0.03(+0.22%) |
Feb 08, 2024 | 13.54 | 13.71 | 13.54 | 13.64 | 21,638,798 | +0.01(+0.07%) |
Feb 07, 2024 | 13.72 | 13.74 | 13.52 | 13.63 | 17,110,720 | -0.07(-0.50%) |
Feb 06, 2024 | 13.71 | 13.79 | 13.63 | 13.70 | 14,311,679 | -0.02(-0.18%) |
Feb 05, 2024 | 13.72 | 13.78 | 13.54 | 13.72 | 17,897,292 | -0.02(-0.14%) |
Feb 02, 2024 | 13.80 | 13.87 | 13.66 | 13.74 | 14,086,821 | -0.04(-0.28%) |
Feb 01, 2024 | 13.85 | 14.00 | 13.73 | 13.78 | 19,887,134 | +0.07(+0.49%) |
Jan 31, 2024 | 14.04 | 14.05 | 13.69 | 13.71 | 18,886,994 | -0.25(-1.79%) |
Jan 30, 2024 | 13.94 | 14.03 | 13.90 | 13.96 | 17,393,502 | +0.03(+0.21%) |
Jan 29, 2024 | 13.82 | 13.95 | 13.73 | 13.93 | 13,083,170 | +0.07(+0.48%) |
Jan 26, 2024 | 13.69 | 13.88 | 13.66 | 13.87 | 16,784,012 | +0.17(+1.26%) |
Jan 25, 2024 | 13.50 | 13.72 | 13.49 | 13.69 | 19,780,428 | +0.20(+1.49%) |
Jan 24, 2024 | 13.40 | 13.52 | 13.37 | 13.49 | 16,739,361 | +0.12(+0.93%) |
Jan 23, 2024 | 13.32 | 13.41 | 13.30 | 13.37 | 11,998,785 | +0.06(+0.43%) |
Jan 22, 2024 | 13.28 | 13.51 | 13.22 | 13.31 | 16,604,820 | +0.09(+0.65%) |
Jan 19, 2024 | 13.17 | 13.23 | 13.09 | 13.22 | 11,762,422 | +0.07(+0.51%) |
Jan 18, 2024 | 13.23 | 13.26 | 13.04 | 13.16 | 16,201,653 | -0.05(-0.36%) |
Jan 17, 2024 | 13.28 | 13.33 | 13.17 | 13.20 | 13,515,702 | -0.12(-0.94%) |
Jan 16, 2024 | 13.43 | 13.43 | 13.26 | 13.33 | 14,010,385 | -0.11(-0.79%) |
Jan 12, 2024 | 13.43 | 13.43 | 13.33 | 13.43 | 9,658,138 | +0.09(+0.65%) |
Jan 11, 2024 | 13.37 | 13.46 | 13.28 | 13.35 | 14,719,609 | +0.00(+0.00%) |
Jan 10, 2024 | 13.45 | 13.48 | 13.34 | 13.35 | 10,753,807 | -0.08(-0.57%) |
Jan 09, 2024 | 13.42 | 13.45 | 13.31 | 13.42 | 11,408,866 | +0.02(+0.14%) |
Jan 08, 2024 | 13.35 | 13.41 | 13.24 | 13.40 | 10,974,569 | +0.03(+0.22%) |
Jan 05, 2024 | 13.34 | 13.43 | 13.31 | 13.38 | 10,882,977 | +0.08(+0.58%) |
Jan 04, 2024 | 13.51 | 13.53 | 13.27 | 13.30 | 14,821,393 | -0.14(-1.07%) |
Jan 03, 2024 | 13.24 | 13.51 | 13.22 | 13.44 | 12,923,758 | +0.13(+1.01%) |
Jan 02, 2024 | 13.21 | 13.33 | 13.15 | 13.31 | 13,015,886 | +0.08(+0.58%) |
Dec 29, 2023 | 13.23 | 13.23 | 13.12 | 13.23 | 9,818,365 | +0.03(+0.22%) |
Dec 28, 2023 | 13.17 | 13.25 | 13.16 | 13.20 | 9,110,178 | -0.02(-0.15%) |
Dec 27, 2023 | 13.23 | 13.24 | 13.15 | 13.22 | 7,660,121 | +0.01(+0.07%) |
Dec 26, 2023 | 13.24 | 13.28 | 13.21 | 13.21 | 8,684,177 | +0.02(+0.14%) |
Dec 22, 2023 | 13.25 | 13.29 | 13.17 | 13.19 | 11,329,594 | -0.03(-0.22%) |
Dec 21, 2023 | 13.18 | 13.26 | 13.11 | 13.22 | 12,969,437 | +0.07(+0.51%) |
Dec 20, 2023 | 13.29 | 13.35 | 13.14 | 13.16 | 12,825,791 | -0.14(-1.08%) |
Dec 19, 2023 | 13.27 | 13.37 | 13.23 | 13.30 | 15,526,205 | +0.02(+0.14%) |
Dec 18, 2023 | 13.21 | 13.42 | 13.21 | 13.28 | 17,416,060 | +0.13(+1.02%) |
Dec 15, 2023 | 13.17 | 13.34 | 12.98 | 13.15 | 123,236,128 | -0.05(-0.36%) |
Dec 14, 2023 | 13.17 | 13.33 | 13.13 | 13.19 | 20,265,540 | +0.22(+1.70%) |
Dec 13, 2023 | 12.74 | 13.04 | 12.68 | 12.97 | 17,272,890 | +0.27(+2.11%) |
Dec 12, 2023 | 12.62 | 12.73 | 12.58 | 12.70 | 13,409,356 | -0.02(-0.15%) |
Dec 11, 2023 | 12.75 | 12.76 | 12.60 | 12.72 | 18,966,508 | -0.03(-0.23%) |
Dec 08, 2023 | 12.76 | 12.84 | 12.69 | 12.75 | 18,384,146 | -0.03(-0.22%) |
Dec 07, 2023 | 12.92 | 12.95 | 12.74 | 12.78 | 14,732,374 | -0.14(-1.11%) |
Dec 06, 2023 | 13.17 | 13.20 | 12.89 | 12.93 | 16,933,954 | -0.27(-2.04%) |
Dec 05, 2023 | 13.30 | 13.33 | 13.16 | 13.19 | 10,917,216 | -0.12(-0.94%) |
Dec 04, 2023 | 13.28 | 13.37 | 13.23 | 13.32 | 9,112,429 | +0.00(+0.00%) |
Dec 01, 2023 | 13.29 | 13.38 | 13.27 | 13.32 | 11,886,531 | +0.00(+0.00%) |
Nov 30, 2023 | 13.18 | 13.34 | 13.13 | 13.32 | 17,637,360 | +0.20(+1.54%) |
Nov 29, 2023 | 13.18 | 13.18 | 13.05 | 13.12 | 12,761,905 | +0.01(+0.07%) |
Nov 28, 2023 | 13.14 | 13.20 | 13.05 | 13.11 | 8,673,963 | +0.00(+0.00%) |
Nov 27, 2023 | 13.15 | 13.21 | 12.99 | 13.11 | 10,735,021 | -0.05(-0.36%) |
Nov 24, 2023 | 13.15 | 13.26 | 13.14 | 13.16 | 5,430,090 | -0.02(-0.15%) |
Nov 22, 2023 | 13.03 | 13.19 | 12.97 | 13.17 | 7,915,704 | +0.04(+0.29%) |
Nov 21, 2023 | 12.97 | 13.25 | 12.95 | 13.14 | 13,957,544 | +0.13(+1.03%) |
Nov 20, 2023 | 13.14 | 13.17 | 12.93 | 13.00 | 14,054,104 | +0.04(+0.30%) |
Nov 17, 2023 | 12.67 | 13.02 | 12.67 | 12.96 | 15,670,779 | +0.33(+2.58%) |
Nov 16, 2023 | 12.86 | 12.90 | 12.63 | 12.64 | 17,107,936 | -0.17(-1.35%) |
Nov 15, 2023 | 12.83 | 12.92 | 12.78 | 12.81 | 9,424,795 | +0.05(+0.38%) |
Nov 14, 2023 | 12.73 | 12.80 | 12.68 | 12.76 | 10,325,516 | +0.12(+0.91%) |
Nov 13, 2023 | 12.65 | 12.68 | 12.57 | 12.65 | 12,947,506 | +0.05(+0.38%) |
Nov 10, 2023 | 12.57 | 12.69 | 12.57 | 12.60 | 10,031,186 | +0.12(+0.92%) |
Nov 09, 2023 | 12.56 | 12.67 | 12.47 | 12.48 | 12,027,529 | -0.05(-0.38%) |
Nov 08, 2023 | 12.70 | 12.72 | 12.51 | 12.53 | 15,350,178 | -0.23(-1.80%) |
Nov 07, 2023 | 12.85 | 12.85 | 12.71 | 12.76 | 14,223,535 | -0.19(-1.48%) |
Nov 06, 2023 | 13.08 | 13.09 | 12.92 | 12.95 | 17,612,964 | -0.14(-1.10%) |
Nov 03, 2023 | 13.11 | 13.12 | 12.90 | 13.10 | 17,445,488 | +0.02(+0.15%) |
Nov 02, 2023 | 12.70 | 13.12 | 12.63 | 13.08 | 28,827,938 | +0.47(+3.73%) |
Nov 01, 2023 | 12.58 | 12.70 | 12.37 | 12.61 | 19,931,586 | +0.00(+0.00%) |
Oct 31, 2023 | 12.62 | 12.70 | 12.53 | 12.61 | 18,199,764 | +0.00(+0.00%) |
Oct 30, 2023 | 12.55 | 12.70 | 12.43 | 12.61 | 15,849,493 | +0.04(+0.30%) |
Oct 27, 2023 | 12.71 | 12.77 | 12.51 | 12.57 | 15,568,499 | -0.14(-1.11%) |
Oct 26, 2023 | 12.82 | 12.82 | 12.61 | 12.71 | 18,475,852 | -0.11(-0.88%) |
Oct 25, 2023 | 13.00 | 13.01 | 12.74 | 12.82 | 13,713,969 | -0.06(-0.44%) |
Oct 24, 2023 | 12.98 | 12.98 | 12.75 | 12.88 | 14,075,098 | -0.03(-0.22%) |
Oct 23, 2023 | 13.09 | 13.10 | 12.85 | 12.91 | 19,117,082 | -0.21(-1.57%) |
Oct 20, 2023 | 13.22 | 13.26 | 13.10 | 13.11 | 10,512,093 | -0.03(-0.21%) |
Oct 19, 2023 | 13.02 | 13.21 | 13.02 | 13.14 | 12,461,470 | +0.09(+0.72%) |
Oct 18, 2023 | 13.00 | 13.08 | 12.95 | 13.05 | 9,778,868 | +0.08(+0.65%) |
Oct 17, 2023 | 13.02 | 13.10 | 12.96 | 12.96 | 11,117,178 | -0.06(-0.43%) |
Oct 16, 2023 | 13.06 | 13.10 | 12.93 | 13.02 | 12,439,693 | +0.07(+0.51%) |
Oct 13, 2023 | 12.98 | 13.04 | 12.87 | 12.96 | 12,248,430 | +0.06(+0.44%) |
Oct 12, 2023 | 12.95 | 12.96 | 12.82 | 12.90 | 8,564,387 | +0.01(+0.07%) |
Oct 11, 2023 | 12.97 | 13.02 | 12.88 | 12.89 | 9,705,695 | -0.05(-0.36%) |
Oct 10, 2023 | 12.87 | 12.99 | 12.83 | 12.94 | 8,469,083 | +0.11(+0.88%) |
Oct 09, 2023 | 12.82 | 12.87 | 12.68 | 12.82 | 10,756,625 | +0.22(+1.71%) |
Oct 06, 2023 | 12.46 | 12.67 | 12.38 | 12.61 | 10,683,287 | +0.09(+0.75%) |
Oct 05, 2023 | 12.41 | 12.52 | 12.38 | 12.52 | 11,043,950 | +0.02(+0.15%) |
Oct 04, 2023 | 12.65 | 12.67 | 12.27 | 12.50 | 18,816,000 | -0.20(-1.55%) |
Oct 03, 2023 | 12.91 | 12.91 | 12.49 | 12.69 | 17,335,716 | -0.22(-1.67%) |
Oct 02, 2023 | 13.15 | 13.16 | 12.81 | 12.91 | 18,165,828 | -0.23(-1.78%) |
Sep 29, 2023 | 13.14 | 13.16 | 13.04 | 13.14 | 15,718,014 | +0.01(+0.07%) |
Sep 28, 2023 | 13.10 | 13.19 | 13.02 | 13.13 | 19,539,726 | +0.07(+0.50%) |
Sep 27, 2023 | 13.07 | 13.14 | 13.01 | 13.07 | 18,386,126 | +0.08(+0.65%) |
Sep 26, 2023 | 13.07 | 13.11 | 12.93 | 12.98 | 15,256,047 | -0.14(-1.07%) |
Sep 25, 2023 | 12.96 | 13.12 | 12.96 | 13.12 | 21,191,628 | +0.18(+1.37%) |
Sep 22, 2023 | 12.85 | 13.11 | 12.85 | 12.95 | 33,508,406 | +0.10(+0.80%) |
Sep 21, 2023 | 13.01 | 13.07 | 12.80 | 12.84 | 14,488,229 | -0.18(-1.37%) |
Sep 20, 2023 | 12.88 | 13.20 | 12.86 | 13.02 | 15,834,620 | +0.08(+0.58%) |
Sep 19, 2023 | 12.96 | 13.02 | 12.86 | 12.95 | 9,844,957 | +0.05(+0.36%) |
Sep 18, 2023 | 12.73 | 12.95 | 12.73 | 12.90 | 10,991,610 | +0.17(+1.32%) |
Sep 15, 2023 | 12.71 | 12.82 | 12.68 | 12.73 | 11,485,022 | +0.02(+0.15%) |
Sep 14, 2023 | 12.74 | 12.78 | 12.65 | 12.71 | 17,170,792 | +0.03(+0.22%) |
Sep 13, 2023 | 12.82 | 12.87 | 12.64 | 12.68 | 10,509,150 | -0.11(-0.88%) |
Sep 12, 2023 | 12.82 | 12.87 | 12.75 | 12.80 | 10,345,317 | +0.06(+0.44%) |
Sep 11, 2023 | 12.96 | 12.99 | 12.68 | 12.74 | 11,264,894 | -0.15(-1.16%) |
Sep 08, 2023 | 12.93 | 12.95 | 12.77 | 12.89 | 10,891,238 | +0.06(+0.44%) |
Sep 07, 2023 | 12.72 | 12.93 | 12.69 | 12.83 | 15,219,144 | +0.19(+1.48%) |
Sep 06, 2023 | 12.93 | 12.94 | 12.65 | 12.65 | 13,501,959 | -0.26(-2.03%) |
Sep 05, 2023 | 12.81 | 12.97 | 12.79 | 12.91 | 12,314,837 | +0.15(+1.17%) |
Sep 01, 2023 | 12.74 | 12.81 | 12.70 | 12.76 | 9,601,451 | +0.14(+1.11%) |
Aug 31, 2023 | 12.78 | 12.78 | 12.60 | 12.62 | 9,849,247 | -0.08(-0.59%) |
Aug 30, 2023 | 12.67 | 12.78 | 12.66 | 12.69 | 9,871,330 | +0.03(+0.22%) |
Aug 29, 2023 | 12.60 | 12.72 | 12.58 | 12.67 | 14,336,371 | +0.10(+0.82%) |
Aug 28, 2023 | 12.35 | 12.58 | 12.35 | 12.56 | 16,946,544 | +0.23(+1.90%) |
Aug 25, 2023 | 12.18 | 12.37 | 12.16 | 12.33 | 13,727,084 | +0.21(+1.70%) |
Aug 24, 2023 | 12.10 | 12.22 | 12.09 | 12.12 | 10,656,261 | -0.02(-0.15%) |
Aug 23, 2023 | 12.14 | 12.16 | 12.08 | 12.14 | 12,692,251 | -0.01(-0.08%) |
Aug 22, 2023 | 12.22 | 12.22 | 12.15 | 12.15 | 10,655,422 | -0.03(-0.23%) |
Aug 21, 2023 | 12.30 | 12.31 | 12.12 | 12.18 | 13,415,264 | +0.00(+0.00%) |
Aug 18, 2023 | 12.04 | 12.18 | 12.02 | 12.18 | 11,338,790 | +0.09(+0.78%) |
Aug 17, 2023 | 12.06 | 12.18 | 12.02 | 12.08 | 15,804,493 | +0.12(+1.02%) |
Aug 16, 2023 | 11.77 | 12.07 | 11.77 | 11.96 | 21,313,156 | +0.20(+1.67%) |
Aug 15, 2023 | 11.90 | 11.90 | 11.67 | 11.77 | 12,352,757 | -0.15(-1.26%) |
Aug 14, 2023 | 11.94 | 11.98 | 11.90 | 11.92 | 11,103,134 | -0.04(-0.31%) |
Aug 11, 2023 | 11.94 | 12.01 | 11.90 | 11.95 | 13,830,797 | +0.00(+0.00%) |
Aug 10, 2023 | 11.93 | 11.98 | 11.88 | 11.95 | 18,271,346 | +0.08(+0.69%) |
Aug 09, 2023 | 11.86 | 11.95 | 11.81 | 11.87 | 18,023,982 | +0.09(+0.78%) |
Aug 08, 2023 | 11.82 | 11.83 | 11.74 | 11.78 | 15,455,041 | -0.05(-0.46%) |
Aug 07, 2023 | 11.72 | 11.89 | 11.72 | 11.83 | 15,067,419 | +0.17(+1.49%) |
Aug 04, 2023 | 11.84 | 11.85 | 11.63 | 11.66 | 20,878,616 | -0.08(-0.70%) |
Aug 03, 2023 | 11.88 | 11.90 | 11.71 | 11.74 | 29,935,794 | -0.27(-2.28%) |
Aug 02, 2023 | 12.15 | 12.15 | 12.01 | 12.02 | 16,291,247 | -0.13(-1.05%) |
Aug 01, 2023 | 12.16 | 12.19 | 12.12 | 12.15 | 12,452,215 | -0.01(-0.07%) |
Jul 31, 2023 | 12.20 | 12.22 | 12.12 | 12.15 | 13,070,498 | +0.04(+0.30%) |
Jul 28, 2023 | 12.04 | 12.13 | 11.99 | 12.12 | 8,924,329 | +0.10(+0.84%) |
Jul 27, 2023 | 12.09 | 12.10 | 12.01 | 12.02 | 9,296,164 | -0.02(-0.15%) |
Jul 26, 2023 | 12.12 | 12.12 | 12.01 | 12.04 | 10,605,219 | -0.05(-0.38%) |
Jul 25, 2023 | 12.16 | 12.16 | 12.08 | 12.08 | 10,604,997 | -0.06(-0.53%) |
Jul 24, 2023 | 12.07 | 12.16 | 12.05 | 12.15 | 10,677,385 | +0.12(+0.99%) |
Jul 21, 2023 | 12.11 | 12.12 | 12.01 | 12.03 | 9,326,471 | -0.05(-0.38%) |
Jul 20, 2023 | 12.08 | 12.12 | 12.06 | 12.07 | 8,011,577 | +0.02(+0.15%) |
Jul 19, 2023 | 12.02 | 12.07 | 12.01 | 12.05 | 5,960,156 | +0.06(+0.53%) |
Jul 18, 2023 | 11.90 | 12.03 | 11.89 | 11.99 | 9,985,098 | +0.13(+1.08%) |
Jul 17, 2023 | 11.84 | 11.89 | 11.83 | 11.86 | 10,548,006 | +0.06(+0.54%) |
Jul 14, 2023 | 11.93 | 11.93 | 11.79 | 11.80 | 16,602,033 | -0.12(-1.00%) |
Jul 13, 2023 | 11.92 | 11.93 | 11.88 | 11.92 | 15,794,940 | +0.04(+0.31%) |
Jul 12, 2023 | 11.93 | 11.96 | 11.86 | 11.88 | 14,318,255 | +0.04(+0.31%) |
Jul 11, 2023 | 11.78 | 11.90 | 11.76 | 11.84 | 15,197,076 | +0.10(+0.86%) |
Jul 10, 2023 | 11.68 | 11.77 | 11.66 | 11.74 | 9,325,865 | +0.08(+0.71%) |
Jul 07, 2023 | 11.71 | 11.77 | 11.65 | 11.66 | 9,636,053 | -0.05(-0.39%) |
Jul 06, 2023 | 11.68 | 11.72 | 11.60 | 11.71 | 6,504,047 | -0.04(-0.31%) |
Jul 05, 2023 | 11.75 | 11.75 | 11.68 | 11.74 | 7,795,270 | -0.01(-0.08%) |
Jul 03, 2023 | 11.68 | 11.76 | 11.66 | 11.75 | 4,129,554 | +0.14(+1.18%) |
Jun 30, 2023 | 11.72 | 11.75 | 11.60 | 11.61 | 11,127,966 | -0.06(-0.55%) |
Jun 29, 2023 | 11.70 | 11.73 | 11.65 | 11.68 | 6,183,010 | +0.03(+0.24%) |
Jun 28, 2023 | 11.56 | 11.66 | 11.50 | 11.65 | 7,948,082 | +0.09(+0.79%) |
Jun 27, 2023 | 11.55 | 11.60 | 11.49 | 11.56 | 8,851,418 | +0.04(+0.32%) |
Jun 26, 2023 | 11.44 | 11.59 | 11.43 | 11.52 | 9,914,816 | +0.09(+0.80%) |
Jun 23, 2023 | 11.52 | 11.57 | 11.43 | 11.43 | 11,935,001 | -0.16(-1.34%) |
Jun 22, 2023 | 11.65 | 11.66 | 11.53 | 11.59 | 10,065,280 | -0.10(-0.86%) |
Jun 21, 2023 | 11.65 | 11.80 | 11.62 | 11.69 | 13,264,686 | +0.03(+0.23%) |
Jun 20, 2023 | 11.72 | 11.73 | 11.62 | 11.66 | 9,287,585 | -0.06(-0.55%) |
Jun 16, 2023 | 11.77 | 11.78 | 11.68 | 11.72 | 10,194,815 | -0.02(-0.16%) |
Jun 15, 2023 | 11.60 | 11.77 | 11.59 | 11.74 | 9,057,263 | +0.17(+1.50%) |
Jun 14, 2023 | 11.64 | 11.72 | 11.45 | 11.57 | 11,223,620 | -0.02(-0.16%) |
Jun 13, 2023 | 11.58 | 11.71 | 11.53 | 11.59 | 7,728,644 | +0.05(+0.48%) |
Jun 12, 2023 | 11.60 | 11.62 | 11.48 | 11.53 | 10,825,213 | -0.12(-1.02%) |
Jun 09, 2023 | 11.74 | 11.77 | 11.60 | 11.65 | 11,004,463 | -0.14(-1.16%) |
Jun 08, 2023 | 11.81 | 11.83 | 11.72 | 11.79 | 10,316,148 | -0.01(-0.08%) |
Jun 07, 2023 | 11.81 | 11.89 | 11.78 | 11.80 | 11,940,152 | -0.01(-0.08%) |
Jun 06, 2023 | 11.76 | 11.87 | 11.72 | 11.81 | 8,113,171 | +0.02(+0.16%) |
Jun 05, 2023 | 11.84 | 11.91 | 11.69 | 11.79 | 7,646,623 | +0.01(+0.08%) |
Jun 02, 2023 | 11.62 | 11.85 | 11.61 | 11.78 | 12,140,257 | +0.26(+2.22%) |