Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.52 | 16.62 | 16.12 | 16.13 | 4,911,888 | -0.54(-3.24%) |
Apr 29, 2024 | 16.59 | 16.78 | 16.41 | 16.67 | 3,393,541 | +0.10(+0.60%) |
Apr 26, 2024 | 16.34 | 16.75 | 16.28 | 16.57 | 1,528,051 | +0.24(+1.47%) |
Apr 25, 2024 | 16.52 | 16.57 | 16.29 | 16.33 | 1,307,795 | -0.46(-2.74%) |
Apr 24, 2024 | 16.73 | 16.95 | 16.68 | 16.79 | 1,788,846 | +0.06(+0.36%) |
Apr 23, 2024 | 16.42 | 16.79 | 16.35 | 16.73 | 2,252,164 | +0.38(+2.32%) |
Apr 22, 2024 | 16.19 | 16.36 | 15.97 | 16.35 | 3,086,693 | +0.20(+1.24%) |
Apr 19, 2024 | 16.09 | 16.34 | 16.05 | 16.15 | 1,825,500 | +0.02(+0.12%) |
Apr 18, 2024 | 16.31 | 16.40 | 16.06 | 16.13 | 2,216,459 | -0.17(-1.04%) |
Apr 17, 2024 | 16.61 | 16.64 | 16.07 | 16.30 | 2,133,818 | -0.20(-1.21%) |
Apr 16, 2024 | 16.71 | 16.75 | 16.22 | 16.50 | 2,059,162 | -0.29(-1.73%) |
Apr 15, 2024 | 17.25 | 17.26 | 16.63 | 16.79 | 2,492,292 | -0.23(-1.35%) |
Apr 12, 2024 | 17.28 | 17.40 | 16.94 | 17.02 | 2,139,301 | -0.44(-2.52%) |
Apr 11, 2024 | 17.27 | 17.62 | 17.25 | 17.46 | 1,666,025 | +0.31(+1.81%) |
Apr 10, 2024 | 17.33 | 17.57 | 17.11 | 17.15 | 1,599,149 | -0.48(-2.72%) |
Apr 09, 2024 | 17.72 | 17.78 | 17.41 | 17.63 | 1,838,879 | -0.14(-0.79%) |
Apr 08, 2024 | 17.36 | 17.86 | 17.30 | 17.77 | 2,435,835 | +0.38(+2.19%) |
Apr 05, 2024 | 17.13 | 17.49 | 17.11 | 17.39 | 2,397,207 | +0.27(+1.58%) |
Apr 04, 2024 | 17.41 | 17.51 | 16.98 | 17.12 | 1,440,409 | -0.05(-0.29%) |
Apr 03, 2024 | 17.21 | 17.32 | 17.06 | 17.17 | 2,011,071 | -0.07(-0.41%) |
Apr 02, 2024 | 17.31 | 17.43 | 17.15 | 17.24 | 1,665,236 | -0.35(-1.99%) |
Apr 01, 2024 | 17.54 | 17.75 | 17.38 | 17.59 | 2,920,809 | +0.10(+0.57%) |
Mar 28, 2024 | 17.57 | 17.74 | 17.43 | 17.49 | 3,851,546 | -0.16(-0.91%) |
Mar 27, 2024 | 17.47 | 17.68 | 17.39 | 17.65 | 2,320,860 | +0.38(+2.20%) |
Mar 26, 2024 | 17.40 | 17.50 | 17.23 | 17.27 | 2,156,997 | -0.13(-0.74%) |
Mar 25, 2024 | 17.51 | 17.70 | 17.37 | 17.40 | 1,668,540 | +0.01(+0.06%) |
Mar 22, 2024 | 17.74 | 17.79 | 17.33 | 17.39 | 1,734,354 | -0.11(-0.62%) |
Mar 21, 2024 | 17.33 | 17.57 | 17.24 | 17.50 | 1,992,347 | +0.31(+1.78%) |
Mar 20, 2024 | 16.95 | 17.30 | 16.95 | 17.19 | 2,407,889 | +0.17(+0.98%) |
Mar 19, 2024 | 16.86 | 17.12 | 16.84 | 17.02 | 1,747,794 | +0.13(+0.76%) |
Mar 18, 2024 | 16.90 | 17.08 | 16.82 | 16.90 | 3,084,937 | +0.03(+0.17%) |
Mar 15, 2024 | 16.79 | 16.98 | 16.64 | 16.87 | 3,417,476 | +0.08(+0.47%) |
Mar 14, 2024 | 16.83 | 16.91 | 16.73 | 16.79 | 2,281,046 | -0.08(-0.47%) |
Mar 13, 2024 | 17.00 | 17.13 | 16.86 | 16.87 | 2,010,299 | -0.21(-1.21%) |
Mar 12, 2024 | 16.93 | 17.29 | 16.90 | 17.07 | 1,974,754 | +0.15(+0.87%) |
Mar 11, 2024 | 16.85 | 16.98 | 16.70 | 16.93 | 2,072,279 | +0.00(+0.00%) |
Mar 08, 2024 | 16.94 | 17.01 | 16.66 | 16.93 | 2,416,405 | +0.04(+0.23%) |
Mar 07, 2024 | 17.23 | 17.25 | 16.81 | 16.89 | 2,348,467 | -0.19(-1.10%) |
Mar 06, 2024 | 17.30 | 17.53 | 17.04 | 17.07 | 2,894,861 | +0.00(+0.00%) |
Mar 05, 2024 | 17.07 | 17.30 | 16.99 | 17.07 | 2,136,708 | -0.10(-0.57%) |
Mar 04, 2024 | 17.08 | 17.34 | 17.06 | 17.17 | 3,006,259 | +0.12(+0.69%) |
Mar 01, 2024 | 16.46 | 17.10 | 16.40 | 17.05 | 4,535,003 | +0.69(+4.22%) |
Feb 29, 2024 | 16.58 | 16.71 | 16.28 | 16.36 | 5,042,299 | -0.09(-0.54%) |
Feb 28, 2024 | 15.57 | 16.55 | 15.57 | 16.45 | 3,687,629 | +0.75(+4.77%) |
Feb 27, 2024 | 15.63 | 15.77 | 15.51 | 15.70 | 3,536,592 | +0.19(+1.21%) |
Feb 26, 2024 | 15.59 | 15.73 | 15.46 | 15.52 | 2,412,521 | -0.16(-1.01%) |
Feb 23, 2024 | 16.01 | 16.19 | 15.66 | 15.67 | 2,724,824 | -0.34(-2.09%) |
Feb 22, 2024 | 15.42 | 16.04 | 15.29 | 16.01 | 4,000,326 | +0.59(+3.84%) |
Feb 21, 2024 | 15.05 | 15.45 | 15.05 | 15.42 | 4,310,700 | +0.31(+2.02%) |
Feb 20, 2024 | 14.72 | 15.11 | 14.62 | 15.11 | 3,129,891 | +0.27(+1.79%) |
Feb 16, 2024 | 14.85 | 15.03 | 14.69 | 14.85 | 3,727,045 | -0.20(-1.31%) |
Feb 15, 2024 | 14.86 | 15.04 | 14.77 | 15.04 | 2,506,063 | +0.36(+2.48%) |
Feb 14, 2024 | 14.66 | 14.79 | 14.43 | 14.68 | 3,166,123 | +0.20(+1.36%) |
Feb 13, 2024 | 14.53 | 14.84 | 14.21 | 14.48 | 3,549,698 | -0.53(-3.55%) |
Feb 12, 2024 | 14.99 | 15.13 | 14.95 | 15.01 | 1,976,535 | +0.04(+0.26%) |
Feb 09, 2024 | 15.06 | 15.10 | 14.82 | 14.97 | 2,125,179 | -0.07(-0.46%) |
Feb 08, 2024 | 14.83 | 15.19 | 14.83 | 15.04 | 2,065,054 | +0.19(+1.26%) |
Feb 07, 2024 | 15.04 | 15.07 | 14.73 | 14.86 | 2,365,588 | -0.18(-1.18%) |
Feb 06, 2024 | 14.83 | 15.10 | 14.76 | 15.03 | 2,892,912 | +0.21(+1.40%) |
Feb 05, 2024 | 14.79 | 14.94 | 14.66 | 14.83 | 2,012,384 | -0.17(-1.12%) |
Feb 02, 2024 | 14.89 | 15.09 | 14.69 | 14.99 | 1,762,984 | -0.08(-0.52%) |
Feb 01, 2024 | 14.91 | 15.09 | 14.77 | 15.07 | 2,860,682 | +0.21(+1.39%) |
Jan 31, 2024 | 15.32 | 15.36 | 14.84 | 14.86 | 2,627,221 | -0.51(-3.33%) |
Jan 30, 2024 | 15.46 | 15.53 | 15.36 | 15.38 | 1,749,284 | -0.16(-1.02%) |
Jan 29, 2024 | 15.37 | 15.55 | 15.20 | 15.54 | 3,639,710 | +0.21(+1.35%) |
Jan 26, 2024 | 15.35 | 15.49 | 15.32 | 15.33 | 2,166,913 | +0.02(+0.13%) |
Jan 25, 2024 | 15.47 | 15.53 | 15.22 | 15.31 | 3,272,136 | +0.14(+0.91%) |
Jan 24, 2024 | 15.57 | 15.57 | 15.12 | 15.17 | 2,549,155 | -0.17(-1.09%) |
Jan 23, 2024 | 16.20 | 16.25 | 15.34 | 15.34 | 5,268,154 | -0.71(-4.42%) |
Jan 22, 2024 | 16.40 | 16.53 | 15.97 | 16.05 | 3,511,261 | -0.20(-1.21%) |
Jan 19, 2024 | 15.87 | 16.26 | 15.60 | 16.24 | 4,262,669 | +0.47(+3.00%) |
Jan 18, 2024 | 15.79 | 15.79 | 15.40 | 15.77 | 3,689,254 | +0.11(+0.69%) |
Jan 17, 2024 | 15.43 | 15.79 | 15.38 | 15.66 | 4,160,818 | -0.05(-0.31%) |
Jan 16, 2024 | 15.56 | 15.71 | 15.35 | 15.71 | 4,070,178 | -0.05(-0.31%) |
Jan 12, 2024 | 15.97 | 16.11 | 15.59 | 15.76 | 2,616,096 | -0.13(-0.81%) |
Jan 11, 2024 | 15.91 | 16.00 | 15.76 | 15.89 | 2,107,754 | -0.14(-0.86%) |
Jan 10, 2024 | 15.88 | 16.13 | 15.81 | 16.03 | 2,614,936 | +0.15(+0.93%) |
Jan 09, 2024 | 15.89 | 16.03 | 15.74 | 15.88 | 3,173,347 | -0.26(-1.59%) |
Jan 08, 2024 | 15.82 | 16.17 | 15.77 | 16.14 | 3,456,225 | +0.34(+2.12%) |
Jan 05, 2024 | 15.40 | 15.86 | 15.33 | 15.80 | 5,461,900 | +0.29(+1.84%) |
Jan 04, 2024 | 15.28 | 15.54 | 15.17 | 15.52 | 3,863,622 | +0.27(+1.74%) |
Jan 03, 2024 | 15.01 | 15.32 | 14.95 | 15.25 | 5,366,166 | +0.00(+0.00%) |
Jan 02, 2024 | 15.25 | 15.28 | 15.06 | 15.25 | 5,535,352 | +0.17(+1.11%) |
Dec 29, 2023 | 15.16 | 15.22 | 15.03 | 15.08 | 4,328,356 | -0.07(-0.46%) |
Dec 28, 2023 | 15.33 | 15.43 | 15.08 | 15.15 | 3,567,341 | -0.20(-1.28%) |
Dec 27, 2023 | 15.37 | 15.44 | 15.11 | 15.35 | 3,062,052 | +0.06(+0.41%) |
Dec 26, 2023 | 15.08 | 15.33 | 14.96 | 15.29 | 3,523,977 | +0.30(+2.02%) |
Dec 22, 2023 | 14.84 | 15.11 | 14.83 | 14.98 | 3,068,283 | +0.19(+1.26%) |
Dec 21, 2023 | 14.70 | 14.81 | 14.51 | 14.80 | 3,493,935 | +0.35(+2.40%) |
Dec 20, 2023 | 14.53 | 14.75 | 14.41 | 14.45 | 3,395,686 | -0.14(-0.97%) |
Dec 19, 2023 | 14.60 | 14.74 | 14.49 | 14.59 | 3,729,025 | +0.06(+0.43%) |
Dec 18, 2023 | 14.59 | 14.73 | 14.44 | 14.53 | 3,698,317 | -0.01(-0.06%) |
Dec 15, 2023 | 14.88 | 14.88 | 14.33 | 14.54 | 9,421,331 | -0.35(-2.33%) |
Dec 14, 2023 | 14.63 | 15.30 | 14.55 | 14.89 | 7,701,373 | +0.82(+5.81%) |
Dec 13, 2023 | 13.66 | 14.13 | 13.46 | 14.07 | 4,663,047 | +0.36(+2.66%) |
Dec 12, 2023 | 13.59 | 13.93 | 13.55 | 13.70 | 2,978,154 | +0.11(+0.78%) |
Dec 11, 2023 | 13.45 | 13.68 | 13.41 | 13.60 | 2,951,417 | +0.11(+0.79%) |
Dec 08, 2023 | 13.29 | 13.51 | 13.21 | 13.49 | 2,262,904 | +0.18(+1.33%) |
Dec 07, 2023 | 13.11 | 13.35 | 13.03 | 13.31 | 2,526,883 | +0.22(+1.70%) |
Dec 06, 2023 | 13.22 | 13.33 | 13.08 | 13.09 | 1,792,794 | -0.04(-0.34%) |
Dec 05, 2023 | 13.37 | 13.40 | 13.03 | 13.13 | 2,490,512 | -0.32(-2.38%) |
Dec 04, 2023 | 13.21 | 13.61 | 13.21 | 13.45 | 3,546,323 | +0.18(+1.34%) |
Dec 01, 2023 | 13.14 | 13.41 | 13.04 | 13.28 | 3,087,869 | +0.10(+0.74%) |
Nov 30, 2023 | 13.11 | 13.19 | 12.93 | 13.18 | 4,420,717 | +0.16(+1.23%) |
Nov 29, 2023 | 13.27 | 13.34 | 12.99 | 13.02 | 2,489,209 | -0.12(-0.95%) |
Nov 28, 2023 | 12.88 | 13.18 | 12.83 | 13.14 | 2,548,633 | +0.27(+2.07%) |
Nov 27, 2023 | 12.84 | 12.93 | 12.72 | 12.88 | 2,666,090 | -0.05(-0.41%) |
Nov 24, 2023 | 12.76 | 12.95 | 12.74 | 12.93 | 759,492 | +0.12(+0.97%) |
Nov 22, 2023 | 12.91 | 13.00 | 12.72 | 12.81 | 1,979,392 | +0.04(+0.28%) |
Nov 21, 2023 | 12.81 | 12.87 | 12.61 | 12.77 | 2,234,510 | -0.17(-1.31%) |
Nov 20, 2023 | 12.71 | 12.94 | 12.64 | 12.94 | 4,215,028 | +0.24(+1.89%) |
Nov 17, 2023 | 12.67 | 12.75 | 12.58 | 12.70 | 2,714,982 | +0.20(+1.56%) |
Nov 16, 2023 | 12.48 | 12.54 | 12.34 | 12.50 | 4,386,873 | -0.04(-0.35%) |
Nov 15, 2023 | 12.35 | 12.66 | 12.35 | 12.55 | 3,417,083 | +0.20(+1.66%) |
Nov 14, 2023 | 12.08 | 12.48 | 12.06 | 12.34 | 4,103,171 | +0.65(+5.55%) |
Nov 13, 2023 | 11.61 | 11.81 | 11.52 | 11.70 | 3,128,674 | +0.00(+0.00%) |
Nov 10, 2023 | 11.57 | 11.72 | 11.42 | 11.70 | 2,530,325 | +0.12(+1.08%) |
Nov 09, 2023 | 11.75 | 11.77 | 11.47 | 11.57 | 2,357,955 | -0.03(-0.23%) |
Nov 08, 2023 | 11.87 | 11.89 | 11.56 | 11.60 | 2,759,085 | -0.28(-2.39%) |
Nov 07, 2023 | 11.96 | 12.03 | 11.78 | 11.88 | 3,647,740 | -0.07(-0.59%) |
Nov 06, 2023 | 12.29 | 12.35 | 11.82 | 11.95 | 4,454,486 | -0.28(-2.32%) |
Nov 03, 2023 | 11.61 | 12.36 | 11.56 | 12.24 | 7,909,950 | +0.78(+6.83%) |
Nov 02, 2023 | 10.74 | 11.46 | 10.74 | 11.46 | 9,454,447 | +1.26(+12.38%) |
Nov 01, 2023 | 10.26 | 10.32 | 9.985 | 10.19 | 5,352,519 | -0.05(-0.52%) |
Oct 31, 2023 | 10.26 | 10.34 | 10.04 | 10.25 | 4,706,204 | +0.03(+0.26%) |
Oct 30, 2023 | 10.02 | 10.28 | 9.967 | 10.22 | 3,174,028 | +0.34(+3.42%) |
Oct 27, 2023 | 10.42 | 10.51 | 9.820 | 9.882 | 6,978,844 | -0.54(-5.20%) |
Oct 26, 2023 | 10.52 | 10.60 | 10.35 | 10.42 | 4,451,773 | -0.04(-0.34%) |
Oct 25, 2023 | 10.58 | 10.66 | 10.43 | 10.46 | 3,623,461 | -0.20(-1.83%) |
Oct 24, 2023 | 10.51 | 10.66 | 10.45 | 10.66 | 3,380,108 | +0.25(+2.39%) |
Oct 23, 2023 | 10.24 | 10.65 | 10.22 | 10.41 | 3,645,260 | +0.04(+0.43%) |
Oct 20, 2023 | 10.50 | 10.54 | 10.36 | 10.36 | 2,327,353 | -0.11(-1.02%) |
Oct 19, 2023 | 10.59 | 10.79 | 10.45 | 10.47 | 2,354,583 | -0.21(-2.00%) |
Oct 18, 2023 | 10.73 | 10.81 | 10.62 | 10.68 | 1,549,814 | -0.20(-1.88%) |
Oct 17, 2023 | 10.69 | 11.06 | 10.69 | 10.89 | 2,686,083 | +0.15(+1.41%) |
Oct 16, 2023 | 10.58 | 10.78 | 10.54 | 10.74 | 2,866,569 | +0.27(+2.55%) |
Oct 13, 2023 | 10.68 | 10.68 | 10.46 | 10.47 | 3,534,930 | -0.21(-2.00%) |
Oct 12, 2023 | 10.74 | 10.74 | 10.58 | 10.68 | 2,536,638 | -0.02(-0.17%) |
Oct 11, 2023 | 10.78 | 10.90 | 10.53 | 10.70 | 2,480,619 | -0.05(-0.50%) |
Oct 10, 2023 | 10.64 | 10.85 | 10.64 | 10.75 | 1,579,679 | +0.20(+1.94%) |
Oct 09, 2023 | 10.50 | 10.66 | 10.34 | 10.55 | 1,683,082 | -0.07(-0.67%) |
Oct 06, 2023 | 10.61 | 10.83 | 10.43 | 10.62 | 3,130,433 | -0.07(-0.67%) |
Oct 05, 2023 | 10.62 | 10.77 | 10.52 | 10.69 | 1,954,208 | +0.03(+0.25%) |
Oct 04, 2023 | 10.41 | 10.68 | 10.21 | 10.66 | 3,049,599 | +0.28(+2.74%) |
Oct 03, 2023 | 10.64 | 10.70 | 10.32 | 10.38 | 3,381,690 | -0.44(-4.03%) |
Oct 02, 2023 | 10.93 | 11.01 | 10.73 | 10.82 | 2,852,177 | -0.13(-1.22%) |
Sep 29, 2023 | 11.30 | 11.30 | 10.87 | 10.95 | 2,992,659 | -0.18(-1.60%) |
Sep 28, 2023 | 10.73 | 11.22 | 10.72 | 11.13 | 3,763,587 | +0.53(+5.03%) |
Sep 27, 2023 | 10.47 | 10.77 | 10.44 | 10.59 | 4,247,268 | +0.20(+1.94%) |
Sep 26, 2023 | 10.41 | 10.52 | 10.28 | 10.39 | 2,532,660 | -0.12(-1.17%) |
Sep 25, 2023 | 10.36 | 10.61 | 10.51 | 10.51 | 3,140,168 | +0.05(+0.50%) |
Sep 22, 2023 | 10.64 | 10.71 | 10.46 | 10.46 | 2,675,510 | -0.12(-1.16%) |
Sep 21, 2023 | 10.71 | 10.82 | 10.54 | 10.58 | 3,700,756 | -0.28(-2.59%) |
Sep 20, 2023 | 11.09 | 11.15 | 10.85 | 10.87 | 3,141,010 | -0.17(-1.51%) |
Sep 19, 2023 | 11.11 | 11.13 | 11.01 | 11.03 | 2,534,983 | -0.07(-0.63%) |
Sep 18, 2023 | 11.36 | 11.40 | 11.05 | 11.10 | 3,418,562 | -0.40(-3.51%) |
Sep 15, 2023 | 11.26 | 11.58 | 11.17 | 11.51 | 4,569,707 | +0.17(+1.47%) |
Sep 14, 2023 | 11.36 | 11.44 | 11.07 | 11.34 | 2,704,368 | +0.13(+1.18%) |
Sep 13, 2023 | 11.62 | 11.64 | 10.53 | 11.21 | 6,045,921 | -0.44(-3.77%) |
Sep 12, 2023 | 11.44 | 11.66 | 11.38 | 11.65 | 2,413,321 | +0.22(+1.92%) |
Sep 11, 2023 | 11.42 | 11.52 | 11.37 | 11.43 | 2,771,328 | +0.11(+0.93%) |
Sep 08, 2023 | 10.99 | 11.34 | 10.97 | 11.32 | 2,345,638 | +0.34(+3.12%) |
Sep 07, 2023 | 11.15 | 11.17 | 10.91 | 10.98 | 3,524,270 | -0.25(-2.27%) |
Sep 06, 2023 | 11.16 | 11.30 | 11.15 | 11.23 | 1,581,249 | -0.04(-0.31%) |
Sep 05, 2023 | 11.11 | 11.34 | 11.07 | 11.27 | 2,898,734 | +0.04(+0.31%) |
Sep 01, 2023 | 11.41 | 11.46 | 11.21 | 11.23 | 2,222,336 | -0.03(-0.23%) |
Aug 31, 2023 | 11.44 | 11.44 | 11.23 | 11.26 | 3,200,329 | -0.11(-0.93%) |
Aug 30, 2023 | 11.54 | 11.58 | 11.28 | 11.37 | 2,477,440 | -0.20(-1.75%) |
Aug 29, 2023 | 11.20 | 11.62 | 11.12 | 11.57 | 3,965,074 | +0.35(+3.13%) |
Aug 28, 2023 | 10.97 | 11.30 | 10.90 | 11.22 | 2,676,179 | +0.37(+3.40%) |
Aug 25, 2023 | 11.08 | 11.09 | 10.75 | 10.85 | 2,925,924 | -0.25(-2.29%) |
Aug 24, 2023 | 11.15 | 11.29 | 11.10 | 11.10 | 3,121,974 | -0.11(-0.94%) |
Aug 23, 2023 | 11.14 | 11.28 | 11.07 | 11.21 | 2,061,582 | +0.11(+1.03%) |
Aug 22, 2023 | 11.13 | 11.18 | 10.98 | 11.09 | 2,203,764 | +0.02(+0.16%) |
Aug 21, 2023 | 11.29 | 11.31 | 11.01 | 11.08 | 2,190,747 | -0.21(-1.87%) |
Aug 18, 2023 | 10.98 | 11.36 | 10.92 | 11.29 | 3,324,426 | +0.18(+1.66%) |
Aug 17, 2023 | 11.36 | 11.39 | 11.10 | 11.10 | 2,352,647 | -0.18(-1.63%) |
Aug 16, 2023 | 11.23 | 11.41 | 11.22 | 11.29 | 2,255,880 | +0.04(+0.39%) |
Aug 15, 2023 | 11.20 | 11.41 | 11.09 | 11.24 | 3,423,605 | -0.09(-0.77%) |
Aug 14, 2023 | 11.33 | 11.45 | 11.29 | 11.33 | 4,154,106 | -0.09(-0.77%) |
Aug 11, 2023 | 11.64 | 11.68 | 11.28 | 11.42 | 3,923,384 | -0.32(-2.69%) |
Aug 10, 2023 | 11.98 | 12.06 | 11.70 | 11.73 | 5,381,451 | -0.19(-1.62%) |
Aug 09, 2023 | 11.80 | 12.04 | 11.77 | 11.93 | 7,776,229 | +0.11(+0.97%) |
Aug 08, 2023 | 11.39 | 11.82 | 11.28 | 11.81 | 4,048,229 | +0.18(+1.51%) |
Aug 07, 2023 | 11.26 | 11.71 | 11.19 | 11.64 | 5,060,046 | +0.35(+3.11%) |
Aug 04, 2023 | 11.32 | 11.61 | 10.99 | 11.29 | 6,193,805 | +0.06(+0.55%) |
Aug 03, 2023 | 11.29 | 11.47 | 10.62 | 11.23 | 8,356,315 | -0.48(-4.12%) |
Aug 02, 2023 | 11.60 | 11.73 | 11.40 | 11.71 | 3,143,321 | -0.14(-1.18%) |
Aug 01, 2023 | 11.83 | 11.93 | 11.60 | 11.85 | 2,866,447 | -0.11(-0.95%) |
Jul 31, 2023 | 11.58 | 11.99 | 11.56 | 11.96 | 2,975,619 | +0.39(+3.34%) |
Jul 28, 2023 | 11.20 | 11.70 | 11.19 | 11.58 | 3,137,239 | +0.54(+4.85%) |
Jul 27, 2023 | 11.30 | 11.33 | 11.00 | 11.04 | 2,650,859 | -0.13(-1.18%) |
Jul 26, 2023 | 11.28 | 11.52 | 11.17 | 11.17 | 3,031,574 | -0.18(-1.55%) |
Jul 25, 2023 | 11.39 | 11.44 | 11.23 | 11.35 | 3,193,060 | -0.05(-0.46%) |
Jul 24, 2023 | 11.48 | 11.54 | 11.28 | 11.40 | 2,484,922 | -0.06(-0.54%) |
Jul 21, 2023 | 11.58 | 11.65 | 11.44 | 11.46 | 2,192,375 | -0.09(-0.76%) |
Jul 20, 2023 | 11.78 | 11.83 | 11.46 | 11.55 | 2,770,122 | -0.27(-2.30%) |
Jul 19, 2023 | 11.80 | 11.86 | 11.71 | 11.82 | 2,382,613 | +0.13(+1.13%) |
Jul 18, 2023 | 11.44 | 11.77 | 11.40 | 11.69 | 3,510,759 | +0.23(+1.99%) |
Jul 17, 2023 | 11.67 | 11.84 | 11.46 | 11.46 | 5,370,166 | -0.25(-2.17%) |
Jul 14, 2023 | 12.05 | 12.05 | 11.55 | 11.72 | 3,289,690 | -0.39(-3.19%) |
Jul 13, 2023 | 11.98 | 12.16 | 11.84 | 12.10 | 3,149,224 | +0.17(+1.40%) |
Jul 12, 2023 | 12.30 | 12.37 | 11.93 | 11.94 | 3,333,604 | -0.10(-0.80%) |
Jul 11, 2023 | 12.00 | 12.18 | 11.93 | 12.03 | 3,445,649 | +0.11(+0.88%) |
Jul 10, 2023 | 11.69 | 11.98 | 11.64 | 11.93 | 3,783,701 | +0.25(+2.10%) |
Jul 07, 2023 | 11.55 | 11.80 | 11.54 | 11.68 | 3,328,734 | +0.17(+1.45%) |
Jul 06, 2023 | 11.36 | 11.53 | 11.21 | 11.51 | 2,670,151 | -0.04(-0.30%) |
Jul 05, 2023 | 11.53 | 11.74 | 11.39 | 11.55 | 2,876,874 | -0.11(-0.98%) |
Jul 03, 2023 | 11.29 | 11.76 | 11.29 | 11.66 | 1,759,239 | +0.41(+3.67%) |
Jun 30, 2023 | 11.33 | 11.44 | 11.16 | 11.25 | 4,257,482 | +0.04(+0.39%) |
Jun 29, 2023 | 10.71 | 11.21 | 10.70 | 11.21 | 5,848,112 | +0.54(+5.02%) |
Jun 28, 2023 | 10.80 | 10.84 | 10.61 | 10.67 | 3,565,417 | -0.12(-1.12%) |
Jun 27, 2023 | 10.63 | 10.80 | 10.43 | 10.79 | 2,793,318 | +0.15(+1.38%) |
Jun 26, 2023 | 10.58 | 10.79 | 10.58 | 10.65 | 2,914,090 | -0.03(-0.24%) |
Jun 23, 2023 | 10.65 | 10.68 | 10.52 | 10.67 | 5,466,863 | -0.18(-1.68%) |
Jun 22, 2023 | 10.86 | 10.90 | 10.71 | 10.85 | 3,744,593 | -0.04(-0.40%) |
Jun 21, 2023 | 10.86 | 10.98 | 10.72 | 10.90 | 3,002,066 | +0.02(+0.16%) |
Jun 20, 2023 | 11.31 | 11.31 | 10.88 | 10.88 | 3,631,364 | -0.44(-3.91%) |
Jun 16, 2023 | 11.44 | 11.49 | 11.20 | 11.32 | 7,406,825 | -0.07(-0.61%) |
Jun 15, 2023 | 11.56 | 11.57 | 11.24 | 11.39 | 3,377,087 | -0.23(-2.01%) |
Jun 14, 2023 | 11.70 | 11.89 | 11.52 | 11.63 | 4,905,874 | -0.06(-0.52%) |
Jun 13, 2023 | 11.96 | 12.00 | 11.63 | 11.69 | 4,580,973 | -0.22(-1.82%) |
Jun 12, 2023 | 11.99 | 12.01 | 11.70 | 11.90 | 3,514,490 | -0.16(-1.29%) |
Jun 09, 2023 | 12.22 | 12.31 | 12.02 | 12.06 | 3,244,058 | -0.29(-2.32%) |
Jun 08, 2023 | 12.35 | 12.48 | 12.14 | 12.35 | 1,626,746 | -0.11(-0.90%) |
Jun 07, 2023 | 12.41 | 12.66 | 12.23 | 12.46 | 3,874,390 | +0.20(+1.63%) |
Jun 06, 2023 | 11.84 | 12.35 | 11.84 | 12.26 | 3,755,696 | +0.30(+2.54%) |
Jun 05, 2023 | 12.09 | 12.48 | 11.84 | 11.96 | 7,707,582 | +0.04(+0.36%) |
Jun 02, 2023 | 11.50 | 11.93 | 11.50 | 11.91 | 4,915,071 | +0.65(+5.77%) |
Jun 01, 2023 | 11.25 | 11.39 | 11.17 | 11.26 | 2,406,201 | +0.04(+0.39%) |
May 31, 2023 | 11.24 | 11.31 | 11.04 | 11.22 | 6,184,354 | -0.12(-1.07%) |
May 30, 2023 | 11.45 | 11.51 | 11.28 | 11.34 | 1,811,112 | -0.03(-0.23%) |
May 26, 2023 | 11.29 | 11.41 | 11.23 | 11.37 | 2,031,484 | +0.09(+0.77%) |
May 25, 2023 | 11.27 | 11.40 | 11.09 | 11.28 | 2,898,606 | +0.03(+0.23%) |
May 24, 2023 | 11.35 | 11.41 | 11.20 | 11.25 | 2,073,102 | -0.22(-1.89%) |
May 23, 2023 | 11.47 | 11.57 | 11.31 | 11.47 | 3,550,923 | +0.05(+0.46%) |
May 22, 2023 | 11.80 | 11.83 | 11.32 | 11.42 | 5,523,663 | -0.33(-2.80%) |
May 19, 2023 | 11.98 | 12.00 | 11.57 | 11.75 | 3,654,718 | -0.11(-0.95%) |
May 18, 2023 | 11.76 | 12.03 | 11.67 | 11.86 | 4,511,444 | +0.03(+0.22%) |
May 17, 2023 | 11.76 | 11.93 | 11.60 | 11.83 | 3,193,267 | +0.16(+1.34%) |
May 16, 2023 | 11.64 | 11.87 | 11.57 | 11.68 | 4,968,089 | +0.00(+0.00%) |
May 15, 2023 | 11.74 | 11.82 | 11.62 | 11.68 | 3,904,855 | +0.03(+0.22%) |
May 12, 2023 | 11.63 | 11.76 | 11.52 | 11.65 | 4,596,520 | +0.07(+0.60%) |
May 11, 2023 | 11.43 | 11.63 | 11.38 | 11.58 | 5,843,589 | +0.02(+0.15%) |
May 10, 2023 | 11.53 | 11.66 | 11.24 | 11.57 | 6,083,538 | +0.24(+2.14%) |
May 09, 2023 | 10.98 | 11.40 | 10.97 | 11.32 | 4,924,128 | +0.19(+1.71%) |
May 08, 2023 | 11.27 | 11.32 | 11.05 | 11.13 | 3,945,518 | -0.09(-0.77%) |
May 05, 2023 | 11.19 | 11.31 | 10.99 | 11.22 | 6,636,023 | +0.29(+2.70%) |
May 04, 2023 | 10.68 | 10.99 | 10.56 | 10.92 | 16,407,372 | +0.17(+1.61%) |
May 03, 2023 | 10.73 | 11.10 | 10.64 | 10.75 | 3,862,411 | +0.10(+0.98%) |
May 02, 2023 | 10.69 | 10.90 | 10.37 | 10.65 | 5,143,483 | -0.02(-0.16%) |