Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.180 | 9.230 | 9.130 | 9.150 | 9,001,164 | -0.09(-0.97%) |
Apr 29, 2024 | 9.250 | 9.325 | 9.230 | 9.240 | 10,291,656 | +0.03(+0.33%) |
Apr 26, 2024 | 9.151 | 9.269 | 9.131 | 9.210 | 13,325,504 | +0.09(+0.97%) |
Apr 25, 2024 | 9.180 | 9.200 | 9.042 | 9.121 | 19,111,782 | -0.12(-1.28%) |
Apr 24, 2024 | 9.200 | 9.254 | 9.116 | 9.240 | 11,822,970 | -0.01(-0.11%) |
Apr 23, 2024 | 8.983 | 9.259 | 8.884 | 9.249 | 18,717,756 | +0.17(+1.85%) |
Apr 22, 2024 | 9.062 | 9.121 | 9.022 | 9.082 | 12,710,911 | +0.05(+0.55%) |
Apr 19, 2024 | 8.953 | 9.082 | 8.943 | 9.032 | 10,307,161 | +0.09(+0.99%) |
Apr 18, 2024 | 8.924 | 9.003 | 8.894 | 8.943 | 12,937,053 | +0.02(+0.22%) |
Apr 17, 2024 | 8.904 | 8.993 | 8.884 | 8.924 | 7,686,706 | +0.08(+0.89%) |
Apr 16, 2024 | 8.993 | 9.022 | 8.805 | 8.845 | 14,088,298 | -0.17(-1.86%) |
Apr 15, 2024 | 9.200 | 9.245 | 8.924 | 9.013 | 13,688,724 | -0.18(-1.93%) |
Apr 12, 2024 | 9.230 | 9.289 | 9.190 | 9.190 | 9,978,710 | -0.08(-0.85%) |
Apr 11, 2024 | 9.279 | 9.358 | 9.116 | 9.269 | 14,415,732 | +0.07(+0.75%) |
Apr 10, 2024 | 9.477 | 9.526 | 9.180 | 9.200 | 22,685,194 | -0.45(-4.70%) |
Apr 09, 2024 | 9.595 | 9.654 | 9.556 | 9.654 | 7,738,118 | +0.08(+0.82%) |
Apr 08, 2024 | 9.595 | 9.595 | 9.496 | 9.575 | 8,133,831 | +0.04(+0.41%) |
Apr 05, 2024 | 9.496 | 9.575 | 9.477 | 9.536 | 6,133,527 | +0.01(+0.10%) |
Apr 04, 2024 | 9.625 | 9.689 | 9.526 | 9.526 | 6,449,448 | -0.04(-0.41%) |
Apr 03, 2024 | 9.526 | 9.565 | 9.486 | 9.565 | 9,579,658 | -0.01(-0.10%) |
Apr 02, 2024 | 9.595 | 9.689 | 9.575 | 9.575 | 8,020,478 | -0.10(-1.02%) |
Apr 01, 2024 | 9.763 | 9.763 | 9.625 | 9.674 | 7,574,919 | -0.10(-1.01%) |
Mar 28, 2024 | 9.654 | 9.763 | 9.654 | 9.773 | 10,371,596 | +0.11(+1.12%) |
Mar 27, 2024 | 9.556 | 9.674 | 9.528 | 9.664 | 7,362,640 | +0.05(+0.51%) |
Mar 26, 2024 | 9.763 | 9.766 | 9.615 | 9.615 | 10,477,505 | -0.12(-1.22%) |
Mar 25, 2024 | 9.694 | 9.753 | 9.664 | 9.733 | 9,067,760 | +0.08(+0.82%) |
Mar 22, 2024 | 9.733 | 9.792 | 9.644 | 9.654 | 10,317,767 | -0.05(-0.51%) |
Mar 21, 2024 | 9.654 | 9.743 | 9.615 | 9.704 | 9,694,460 | +0.09(+0.92%) |
Mar 20, 2024 | 9.467 | 9.674 | 9.437 | 9.615 | 15,648,363 | +0.15(+1.56%) |
Mar 19, 2024 | 9.457 | 9.521 | 9.417 | 9.467 | 8,777,348 | -0.01(-0.10%) |
Mar 18, 2024 | 9.536 | 9.546 | 9.452 | 9.477 | 9,794,974 | -0.03(-0.31%) |
Mar 15, 2024 | 9.457 | 9.595 | 9.427 | 9.506 | 16,907,624 | +0.01(+0.10%) |
Mar 14, 2024 | 9.704 | 9.733 | 9.467 | 9.496 | 8,640,630 | -0.24(-2.43%) |
Mar 13, 2024 | 9.733 | 9.768 | 9.684 | 9.733 | 8,741,121 | +0.02(+0.20%) |
Mar 12, 2024 | 9.723 | 9.723 | 9.644 | 9.713 | 7,015,055 | +0.02(+0.20%) |
Mar 11, 2024 | 9.625 | 9.792 | 9.595 | 9.694 | 12,848,731 | +0.09(+0.93%) |
Mar 08, 2024 | 9.605 | 9.694 | 9.546 | 9.605 | 9,977,525 | +0.10(+1.04%) |
Mar 07, 2024 | 9.526 | 9.585 | 9.496 | 9.506 | 7,803,902 | +0.05(+0.52%) |
Mar 06, 2024 | 9.457 | 9.506 | 9.427 | 9.457 | 9,830,858 | +0.07(+0.74%) |
Mar 05, 2024 | 9.358 | 9.457 | 9.338 | 9.388 | 9,699,410 | +0.01(+0.11%) |
Mar 04, 2024 | 9.457 | 9.477 | 9.358 | 9.378 | 10,638,160 | -0.08(-0.84%) |
Mar 01, 2024 | 9.407 | 9.477 | 9.353 | 9.457 | 10,513,608 | +0.02(+0.21%) |
Feb 29, 2024 | 9.358 | 9.467 | 9.299 | 9.437 | 15,475,102 | +0.17(+1.81%) |
Feb 28, 2024 | 9.279 | 9.338 | 9.249 | 9.269 | 10,798,738 | -0.06(-0.63%) |
Feb 27, 2024 | 9.348 | 9.392 | 9.260 | 9.328 | 13,464,172 | +0.03(+0.31%) |
Feb 26, 2024 | 9.289 | 9.348 | 9.251 | 9.299 | 9,826,435 | +0.03(+0.32%) |
Feb 23, 2024 | 9.221 | 9.338 | 9.187 | 9.270 | 9,772,023 | +0.06(+0.63%) |
Feb 22, 2024 | 9.241 | 9.338 | 9.202 | 9.211 | 10,054,779 | -0.03(-0.32%) |
Feb 21, 2024 | 9.241 | 9.280 | 9.172 | 9.241 | 6,290,665 | -0.02(-0.21%) |
Feb 20, 2024 | 9.221 | 9.289 | 9.182 | 9.260 | 10,885,357 | +0.02(+0.21%) |
Feb 16, 2024 | 9.192 | 9.348 | 9.133 | 9.241 | 9,855,153 | -0.08(-0.84%) |
Feb 15, 2024 | 9.085 | 9.387 | 9.065 | 9.319 | 15,313,204 | +0.30(+3.35%) |
Feb 14, 2024 | 9.046 | 9.104 | 8.968 | 9.017 | 11,909,123 | +0.04(+0.43%) |
Feb 13, 2024 | 9.095 | 9.112 | 8.919 | 8.978 | 18,623,018 | -0.32(-3.46%) |
Feb 12, 2024 | 9.221 | 9.358 | 9.163 | 9.299 | 12,911,177 | +0.10(+1.06%) |
Feb 09, 2024 | 9.163 | 9.231 | 9.104 | 9.202 | 10,389,383 | +0.09(+0.96%) |
Feb 08, 2024 | 9.065 | 9.182 | 9.017 | 9.114 | 11,930,372 | +0.03(+0.32%) |
Feb 07, 2024 | 9.250 | 9.270 | 9.017 | 9.085 | 13,552,746 | -0.16(-1.69%) |
Feb 06, 2024 | 9.153 | 9.280 | 9.114 | 9.241 | 8,485,630 | +0.09(+0.96%) |
Feb 05, 2024 | 9.192 | 9.202 | 8.987 | 9.153 | 16,815,124 | -0.16(-1.68%) |
Feb 02, 2024 | 9.231 | 9.367 | 9.172 | 9.309 | 14,003,615 | -0.12(-1.24%) |
Feb 01, 2024 | 9.319 | 9.455 | 9.104 | 9.426 | 18,264,882 | +0.19(+2.00%) |
Jan 31, 2024 | 9.367 | 9.445 | 9.231 | 9.241 | 14,470,451 | -0.11(-1.15%) |
Jan 30, 2024 | 9.523 | 9.524 | 9.348 | 9.348 | 13,867,657 | -0.20(-2.14%) |
Jan 29, 2024 | 9.485 | 9.582 | 9.418 | 9.553 | 13,462,319 | +0.11(+1.12%) |
Jan 26, 2024 | 9.490 | 9.529 | 9.437 | 9.447 | 10,671,025 | -0.01(-0.10%) |
Jan 25, 2024 | 9.408 | 9.485 | 9.341 | 9.456 | 12,315,058 | +0.10(+1.03%) |
Jan 24, 2024 | 9.485 | 9.553 | 9.355 | 9.360 | 15,360,658 | -0.03(-0.31%) |
Jan 23, 2024 | 9.245 | 9.432 | 9.167 | 9.389 | 27,041,378 | +0.05(+0.52%) |
Jan 22, 2024 | 9.485 | 9.523 | 9.273 | 9.341 | 16,219,230 | -0.09(-0.92%) |
Jan 19, 2024 | 9.447 | 9.453 | 9.167 | 9.427 | 18,523,776 | +0.03(+0.31%) |
Jan 18, 2024 | 9.408 | 9.466 | 9.283 | 9.399 | 18,632,892 | +0.06(+0.62%) |
Jan 17, 2024 | 9.447 | 9.529 | 9.312 | 9.341 | 12,013,786 | -0.23(-2.41%) |
Jan 16, 2024 | 9.610 | 9.678 | 9.505 | 9.572 | 12,714,675 | -0.13(-1.29%) |
Jan 12, 2024 | 9.649 | 9.811 | 9.639 | 9.697 | 11,666,766 | +0.10(+1.00%) |
Jan 11, 2024 | 9.533 | 9.630 | 9.370 | 9.601 | 13,595,567 | +0.04(+0.40%) |
Jan 10, 2024 | 9.610 | 9.692 | 9.519 | 9.562 | 9,373,478 | -0.02(-0.20%) |
Jan 09, 2024 | 9.514 | 9.601 | 9.466 | 9.582 | 9,910,959 | -0.01(-0.10%) |
Jan 08, 2024 | 9.283 | 9.601 | 9.206 | 9.591 | 15,182,285 | +0.35(+3.75%) |
Jan 05, 2024 | 8.994 | 9.293 | 8.956 | 9.245 | 12,446,451 | +0.20(+2.24%) |
Jan 04, 2024 | 9.148 | 9.148 | 9.008 | 9.042 | 14,411,709 | -0.11(-1.16%) |
Jan 03, 2024 | 9.206 | 9.235 | 8.965 | 9.148 | 14,092,557 | -0.15(-1.66%) |
Jan 02, 2024 | 9.370 | 9.389 | 9.235 | 9.302 | 14,501,449 | -0.14(-1.53%) |
Dec 29, 2023 | 9.562 | 9.649 | 9.442 | 9.447 | 12,374,647 | -0.24(-2.49%) |
Dec 28, 2023 | 9.639 | 9.697 | 9.581 | 9.687 | 11,495,727 | +0.05(+0.50%) |
Dec 27, 2023 | 9.620 | 9.649 | 9.554 | 9.639 | 13,712,876 | +0.06(+0.60%) |
Dec 26, 2023 | 9.506 | 9.620 | 9.497 | 9.582 | 9,475,339 | +0.11(+1.21%) |
Dec 22, 2023 | 9.468 | 9.535 | 9.430 | 9.468 | 10,894,293 | +0.03(+0.30%) |
Dec 21, 2023 | 9.411 | 9.439 | 9.335 | 9.439 | 10,861,977 | +0.14(+1.54%) |
Dec 20, 2023 | 9.335 | 9.459 | 9.202 | 9.297 | 14,178,631 | -0.08(-0.81%) |
Dec 19, 2023 | 9.306 | 9.468 | 9.297 | 9.373 | 15,215,370 | +0.11(+1.23%) |
Dec 18, 2023 | 9.297 | 9.363 | 9.211 | 9.259 | 12,738,602 | +0.00(+0.00%) |
Dec 15, 2023 | 9.401 | 9.478 | 9.230 | 9.259 | 27,088,798 | -0.14(-1.52%) |
Dec 14, 2023 | 9.097 | 9.439 | 9.081 | 9.401 | 29,873,196 | +0.49(+5.44%) |
Dec 13, 2023 | 8.545 | 8.964 | 8.507 | 8.916 | 23,063,844 | +0.40(+4.69%) |
Dec 12, 2023 | 8.497 | 8.588 | 8.440 | 8.516 | 11,644,940 | +0.03(+0.34%) |
Dec 11, 2023 | 8.583 | 8.650 | 8.469 | 8.488 | 11,056,974 | -0.09(-1.00%) |
Dec 08, 2023 | 8.469 | 8.631 | 8.440 | 8.574 | 10,557,320 | +0.05(+0.56%) |
Dec 07, 2023 | 8.507 | 8.564 | 8.459 | 8.526 | 10,944,186 | +0.05(+0.56%) |
Dec 06, 2023 | 8.602 | 8.640 | 8.421 | 8.478 | 13,275,328 | -0.09(-1.00%) |
Dec 05, 2023 | 8.640 | 8.683 | 8.516 | 8.564 | 10,147,817 | -0.08(-0.88%) |
Dec 04, 2023 | 8.564 | 8.650 | 8.536 | 8.640 | 14,414,366 | +0.03(+0.33%) |
Dec 01, 2023 | 8.383 | 8.659 | 8.364 | 8.612 | 22,308,646 | +0.22(+2.61%) |
Nov 30, 2023 | 8.516 | 8.550 | 8.364 | 8.393 | 18,645,956 | -0.12(-1.45%) |
Nov 29, 2023 | 8.355 | 8.555 | 8.355 | 8.516 | 17,178,380 | +0.22(+2.64%) |
Nov 28, 2023 | 8.185 | 8.377 | 8.091 | 8.298 | 18,972,726 | +0.11(+1.38%) |
Nov 27, 2023 | 8.185 | 8.227 | 8.044 | 8.185 | 15,148,308 | +0.01(+0.11%) |
Nov 24, 2023 | 8.251 | 8.298 | 8.157 | 8.176 | 8,085,916 | -0.08(-0.91%) |
Nov 22, 2023 | 8.326 | 8.401 | 8.204 | 8.251 | 16,049,242 | -0.03(-0.34%) |
Nov 21, 2023 | 8.213 | 8.288 | 8.213 | 8.279 | 15,843,453 | +0.05(+0.57%) |
Nov 20, 2023 | 8.185 | 8.279 | 8.119 | 8.232 | 13,624,757 | +0.07(+0.80%) |
Nov 17, 2023 | 8.194 | 8.285 | 8.083 | 8.166 | 11,611,822 | +0.02(+0.23%) |
Nov 16, 2023 | 8.138 | 8.241 | 8.063 | 8.147 | 14,256,576 | +0.01(+0.12%) |
Nov 15, 2023 | 8.185 | 8.185 | 8.054 | 8.138 | 15,741,006 | +0.00(+0.00%) |
Nov 14, 2023 | 8.176 | 8.288 | 8.110 | 8.138 | 20,746,434 | +0.22(+2.73%) |
Nov 13, 2023 | 7.791 | 7.927 | 7.744 | 7.922 | 9,988,077 | +0.04(+0.48%) |
Nov 10, 2023 | 7.838 | 7.903 | 7.744 | 7.885 | 13,330,600 | +0.12(+1.57%) |
Nov 09, 2023 | 8.044 | 8.119 | 7.716 | 7.763 | 16,914,062 | -0.23(-2.82%) |
Nov 08, 2023 | 7.950 | 8.007 | 7.852 | 7.988 | 14,096,504 | +0.05(+0.59%) |
Nov 07, 2023 | 7.810 | 7.960 | 7.716 | 7.941 | 16,021,324 | +0.11(+1.44%) |
Nov 06, 2023 | 7.838 | 7.871 | 7.700 | 7.828 | 18,816,156 | -0.01(-0.12%) |
Nov 03, 2023 | 7.885 | 8.054 | 7.791 | 7.838 | 24,049,754 | +0.18(+2.33%) |
Nov 02, 2023 | 7.415 | 7.688 | 7.368 | 7.659 | 28,558,960 | +0.38(+5.15%) |
Nov 01, 2023 | 6.899 | 7.321 | 6.879 | 7.284 | 26,341,746 | +0.36(+5.15%) |
Oct 31, 2023 | 6.674 | 7.012 | 6.646 | 6.927 | 24,271,054 | +0.41(+6.34%) |
Oct 30, 2023 | 6.524 | 6.613 | 6.392 | 6.514 | 18,420,608 | +0.06(+0.87%) |
Oct 27, 2023 | 6.624 | 6.670 | 6.458 | 6.458 | 23,873,440 | -0.12(-1.82%) |
Oct 26, 2023 | 6.458 | 6.744 | 6.457 | 6.578 | 33,283,958 | +0.14(+2.15%) |
Oct 25, 2023 | 6.864 | 6.901 | 6.439 | 6.439 | 65,736,044 | -0.52(-7.43%) |
Oct 24, 2023 | 6.781 | 7.131 | 6.772 | 6.956 | 47,106,472 | -0.53(-7.03%) |
Oct 23, 2023 | 7.482 | 7.537 | 7.316 | 7.482 | 18,378,872 | -0.08(-1.10%) |
Oct 20, 2023 | 7.611 | 7.713 | 7.565 | 7.565 | 16,501,671 | -0.06(-0.73%) |
Oct 19, 2023 | 7.916 | 7.920 | 7.565 | 7.620 | 35,855,932 | -0.30(-3.73%) |
Oct 18, 2023 | 8.100 | 8.109 | 7.906 | 7.916 | 18,685,286 | -0.25(-3.05%) |
Oct 17, 2023 | 8.146 | 8.225 | 8.091 | 8.165 | 17,459,768 | -0.06(-0.67%) |
Oct 16, 2023 | 8.146 | 8.236 | 8.008 | 8.220 | 12,201,826 | +0.12(+1.48%) |
Oct 13, 2023 | 8.257 | 8.294 | 8.091 | 8.100 | 17,570,956 | -0.14(-1.68%) |
Oct 12, 2023 | 8.432 | 8.451 | 8.146 | 8.238 | 12,828,744 | -0.22(-2.62%) |
Oct 11, 2023 | 8.460 | 8.497 | 8.368 | 8.460 | 10,220,484 | +0.05(+0.55%) |
Oct 10, 2023 | 8.368 | 8.487 | 8.349 | 8.414 | 11,168,866 | +0.03(+0.33%) |
Oct 09, 2023 | 8.211 | 8.432 | 8.206 | 8.386 | 10,309,150 | +0.15(+1.79%) |
Oct 06, 2023 | 8.174 | 8.358 | 8.137 | 8.238 | 9,318,250 | -0.06(-0.78%) |
Oct 05, 2023 | 8.109 | 8.340 | 8.035 | 8.303 | 13,976,113 | +0.19(+2.39%) |
Oct 04, 2023 | 8.275 | 8.275 | 7.897 | 8.109 | 20,791,734 | -0.12(-1.46%) |
Oct 03, 2023 | 8.321 | 8.358 | 8.118 | 8.229 | 21,883,250 | -0.18(-2.09%) |
Oct 02, 2023 | 8.718 | 8.718 | 8.368 | 8.404 | 15,045,202 | -0.30(-3.50%) |
Sep 29, 2023 | 8.718 | 8.847 | 8.694 | 8.709 | 12,898,586 | +0.04(+0.43%) |
Sep 28, 2023 | 8.543 | 8.727 | 8.441 | 8.672 | 12,333,785 | +0.13(+1.51%) |
Sep 27, 2023 | 8.643 | 8.679 | 8.452 | 8.543 | 20,063,178 | -0.06(-0.74%) |
Sep 26, 2023 | 8.780 | 8.789 | 8.588 | 8.607 | 21,219,366 | -0.20(-2.28%) |
Sep 25, 2023 | 8.898 | 8.916 | 8.789 | 8.807 | 15,760,991 | -0.13(-1.43%) |
Sep 22, 2023 | 8.944 | 9.007 | 8.889 | 8.934 | 13,267,987 | +0.03(+0.31%) |
Sep 21, 2023 | 9.126 | 9.153 | 8.907 | 8.907 | 14,751,739 | -0.30(-3.26%) |
Sep 20, 2023 | 9.253 | 9.344 | 9.208 | 9.208 | 9,410,409 | -0.01(-0.10%) |
Sep 19, 2023 | 9.253 | 9.372 | 9.189 | 9.217 | 9,811,156 | -0.05(-0.49%) |
Sep 18, 2023 | 9.262 | 9.349 | 9.235 | 9.262 | 21,334,646 | +0.09(+0.99%) |
Sep 15, 2023 | 9.171 | 9.189 | 9.126 | 9.171 | 15,619,663 | -0.02(-0.20%) |
Sep 14, 2023 | 9.080 | 9.217 | 9.080 | 9.189 | 17,992,070 | +0.15(+1.61%) |
Sep 13, 2023 | 8.962 | 9.062 | 8.871 | 9.044 | 10,925,241 | +0.15(+1.64%) |
Sep 12, 2023 | 8.971 | 9.062 | 8.889 | 8.898 | 12,071,516 | -0.05(-0.61%) |
Sep 11, 2023 | 8.852 | 8.962 | 8.834 | 8.953 | 8,222,136 | +0.13(+1.44%) |
Sep 08, 2023 | 8.798 | 8.871 | 8.789 | 8.825 | 8,644,802 | +0.05(+0.62%) |
Sep 07, 2023 | 8.771 | 8.832 | 8.720 | 8.771 | 9,170,021 | -0.05(-0.52%) |
Sep 06, 2023 | 8.898 | 8.907 | 8.771 | 8.816 | 9,025,607 | -0.07(-0.82%) |
Sep 05, 2023 | 9.062 | 9.062 | 8.880 | 8.889 | 11,818,579 | -0.18(-2.01%) |
Sep 01, 2023 | 9.053 | 9.126 | 8.989 | 9.071 | 8,661,325 | +0.05(+0.50%) |
Aug 31, 2023 | 8.971 | 9.053 | 8.962 | 9.026 | 11,366,494 | +0.05(+0.61%) |
Aug 30, 2023 | 9.080 | 9.089 | 8.953 | 8.971 | 11,324,850 | -0.14(-1.50%) |
Aug 29, 2023 | 9.000 | 9.126 | 8.928 | 9.108 | 14,517,561 | +0.12(+1.30%) |
Aug 28, 2023 | 8.847 | 8.991 | 8.829 | 8.991 | 12,301,715 | +0.21(+2.36%) |
Aug 25, 2023 | 8.775 | 8.824 | 8.671 | 8.784 | 8,165,682 | +0.04(+0.51%) |
Aug 24, 2023 | 8.712 | 8.838 | 8.685 | 8.739 | 10,301,325 | +0.03(+0.31%) |
Aug 23, 2023 | 8.550 | 8.739 | 8.536 | 8.712 | 15,412,937 | +0.20(+2.33%) |
Aug 22, 2023 | 8.613 | 8.622 | 8.505 | 8.514 | 16,037,338 | -0.04(-0.53%) |
Aug 21, 2023 | 8.550 | 8.577 | 8.460 | 8.559 | 11,797,557 | +0.03(+0.32%) |
Aug 18, 2023 | 8.460 | 8.613 | 8.415 | 8.532 | 19,425,110 | +0.03(+0.32%) |
Aug 17, 2023 | 8.604 | 8.648 | 8.469 | 8.505 | 12,898,972 | -0.09(-1.05%) |
Aug 16, 2023 | 8.640 | 8.694 | 8.568 | 8.595 | 11,784,560 | -0.05(-0.62%) |
Aug 15, 2023 | 8.685 | 8.703 | 8.604 | 8.649 | 10,392,492 | -0.06(-0.72%) |
Aug 14, 2023 | 8.874 | 8.883 | 8.649 | 8.712 | 20,672,446 | -0.15(-1.73%) |
Aug 11, 2023 | 8.964 | 8.973 | 8.838 | 8.865 | 8,693,081 | -0.12(-1.30%) |
Aug 10, 2023 | 9.045 | 9.054 | 8.973 | 8.982 | 8,770,435 | -0.01(-0.10%) |
Aug 09, 2023 | 9.036 | 9.063 | 8.928 | 8.991 | 10,076,710 | -0.04(-0.40%) |
Aug 08, 2023 | 8.928 | 9.045 | 8.842 | 9.027 | 8,849,634 | +0.05(+0.60%) |
Aug 07, 2023 | 8.946 | 9.009 | 8.923 | 8.973 | 8,867,648 | +0.05(+0.61%) |
Aug 04, 2023 | 8.811 | 8.937 | 8.770 | 8.919 | 15,533,062 | +0.18(+2.06%) |
Aug 03, 2023 | 8.946 | 8.961 | 8.730 | 8.739 | 19,517,468 | -0.30(-3.29%) |
Aug 02, 2023 | 9.036 | 9.072 | 8.901 | 9.036 | 15,566,516 | -0.06(-0.69%) |
Aug 01, 2023 | 9.144 | 9.211 | 9.072 | 9.099 | 10,258,237 | -0.07(-0.79%) |
Jul 31, 2023 | 9.306 | 9.315 | 9.135 | 9.171 | 14,499,103 | -0.13(-1.36%) |
Jul 28, 2023 | 9.189 | 9.337 | 9.094 | 9.296 | 10,231,869 | +0.21(+2.28%) |
Jul 27, 2023 | 9.392 | 9.461 | 9.054 | 9.090 | 16,508,555 | -0.25(-2.67%) |
Jul 26, 2023 | 9.250 | 9.436 | 9.250 | 9.339 | 14,676,370 | +0.09(+0.96%) |
Jul 25, 2023 | 9.187 | 9.383 | 9.098 | 9.250 | 20,226,724 | +0.12(+1.36%) |
Jul 24, 2023 | 9.027 | 9.187 | 8.987 | 9.125 | 13,990,716 | +0.14(+1.58%) |
Jul 21, 2023 | 9.081 | 9.081 | 8.947 | 8.983 | 8,508,264 | -0.04(-0.39%) |
Jul 20, 2023 | 9.161 | 9.161 | 9.014 | 9.018 | 11,950,692 | -0.15(-1.65%) |
Jul 19, 2023 | 9.170 | 9.258 | 9.152 | 9.170 | 9,542,793 | +0.04(+0.49%) |
Jul 18, 2023 | 9.090 | 9.178 | 9.054 | 9.125 | 9,439,064 | +0.04(+0.49%) |
Jul 17, 2023 | 9.001 | 9.107 | 8.929 | 9.081 | 8,685,242 | +0.07(+0.79%) |
Jul 14, 2023 | 9.134 | 9.134 | 8.983 | 9.009 | 8,190,050 | -0.11(-1.17%) |
Jul 13, 2023 | 9.027 | 9.241 | 9.020 | 9.116 | 11,849,160 | +0.09(+0.99%) |
Jul 12, 2023 | 9.001 | 9.036 | 8.956 | 9.027 | 11,810,059 | +0.18(+2.01%) |
Jul 11, 2023 | 8.885 | 8.987 | 8.796 | 8.849 | 10,433,627 | -0.02(-0.20%) |
Jul 10, 2023 | 8.689 | 8.867 | 8.654 | 8.867 | 7,752,729 | +0.19(+2.15%) |
Jul 07, 2023 | 8.405 | 8.769 | 8.405 | 8.680 | 10,513,412 | +0.26(+3.06%) |
Jul 06, 2023 | 8.609 | 8.609 | 8.289 | 8.422 | 17,221,400 | -0.28(-3.27%) |
Jul 05, 2023 | 8.876 | 8.903 | 8.698 | 8.707 | 9,711,849 | -0.16(-1.81%) |
Jul 03, 2023 | 9.018 | 9.036 | 8.840 | 8.867 | 6,659,657 | -0.14(-1.58%) |
Jun 30, 2023 | 9.063 | 9.073 | 8.947 | 9.009 | 11,393,025 | -0.02(-0.20%) |
Jun 29, 2023 | 9.045 | 9.054 | 8.858 | 9.027 | 15,395,437 | -0.04(-0.49%) |
Jun 28, 2023 | 9.054 | 9.085 | 9.017 | 9.072 | 12,705,540 | +0.03(+0.29%) |
Jun 27, 2023 | 8.940 | 9.063 | 8.870 | 9.045 | 11,387,555 | +0.11(+1.28%) |
Jun 26, 2023 | 8.782 | 9.019 | 8.729 | 8.931 | 12,241,255 | +0.19(+2.21%) |
Jun 23, 2023 | 8.870 | 8.887 | 8.729 | 8.738 | 10,912,259 | -0.17(-1.88%) |
Jun 22, 2023 | 8.931 | 8.949 | 8.878 | 8.905 | 7,006,899 | -0.04(-0.49%) |
Jun 21, 2023 | 8.931 | 9.010 | 8.878 | 8.949 | 7,407,671 | +0.04(+0.49%) |
Jun 20, 2023 | 8.940 | 8.966 | 8.878 | 8.905 | 7,656,725 | -0.07(-0.78%) |
Jun 16, 2023 | 8.993 | 9.037 | 8.914 | 8.975 | 10,121,883 | -0.04(-0.39%) |
Jun 15, 2023 | 8.878 | 9.063 | 8.870 | 9.010 | 9,963,216 | +0.11(+1.28%) |
Jun 14, 2023 | 8.949 | 9.026 | 8.817 | 8.896 | 13,180,374 | -0.02(-0.20%) |
Jun 13, 2023 | 8.861 | 8.940 | 8.808 | 8.914 | 13,070,745 | +0.10(+1.10%) |
Jun 12, 2023 | 8.606 | 8.834 | 8.579 | 8.817 | 14,090,157 | +0.21(+2.45%) |
Jun 09, 2023 | 8.562 | 8.628 | 8.527 | 8.606 | 15,561,050 | +0.05(+0.62%) |
Jun 08, 2023 | 8.522 | 8.628 | 8.487 | 8.553 | 9,051,201 | +0.04(+0.52%) |
Jun 07, 2023 | 8.536 | 8.623 | 8.474 | 8.509 | 11,105,384 | +0.02(+0.21%) |
Jun 06, 2023 | 8.316 | 8.544 | 8.307 | 8.492 | 9,863,784 | +0.15(+1.79%) |
Jun 05, 2023 | 8.360 | 8.377 | 8.257 | 8.342 | 9,046,564 | +0.02(+0.21%) |
Jun 02, 2023 | 8.386 | 8.439 | 8.289 | 8.325 | 10,206,528 | +0.02(+0.21%) |
Jun 01, 2023 | 8.078 | 8.316 | 8.070 | 8.307 | 11,652,659 | +0.23(+2.83%) |
May 31, 2023 | 8.061 | 8.153 | 7.976 | 8.078 | 12,771,988 | -0.07(-0.86%) |
May 30, 2023 | 7.955 | 8.193 | 7.907 | 8.149 | 13,141,402 | +0.25(+3.11%) |
May 26, 2023 | 7.599 | 7.920 | 7.512 | 7.903 | 13,556,453 | +0.31(+4.11%) |
May 25, 2023 | 7.686 | 7.686 | 7.434 | 7.590 | 18,003,226 | -0.10(-1.35%) |
May 24, 2023 | 7.807 | 7.807 | 7.590 | 7.694 | 18,391,066 | -0.12(-1.55%) |
May 23, 2023 | 7.989 | 8.041 | 7.816 | 7.816 | 12,294,260 | -0.14(-1.74%) |
May 22, 2023 | 8.015 | 8.028 | 7.911 | 7.955 | 9,185,930 | -0.03(-0.43%) |
May 19, 2023 | 8.067 | 8.119 | 7.920 | 7.989 | 10,417,389 | -0.06(-0.75%) |
May 18, 2023 | 7.963 | 8.059 | 7.920 | 8.050 | 7,826,120 | +0.08(+0.98%) |
May 17, 2023 | 7.851 | 8.015 | 7.825 | 7.972 | 7,747,156 | +0.15(+1.88%) |
May 16, 2023 | 7.877 | 7.903 | 7.812 | 7.825 | 6,020,530 | -0.09(-1.10%) |
May 15, 2023 | 7.989 | 8.046 | 7.846 | 7.911 | 14,405,335 | -0.04(-0.55%) |
May 12, 2023 | 8.128 | 8.128 | 7.937 | 7.955 | 7,446,234 | -0.15(-1.82%) |
May 11, 2023 | 8.067 | 8.111 | 8.007 | 8.102 | 6,052,511 | +0.00(+0.00%) |
May 10, 2023 | 8.241 | 8.319 | 8.007 | 8.102 | 10,945,427 | -0.02(-0.21%) |
May 09, 2023 | 8.189 | 8.206 | 8.085 | 8.119 | 7,173,655 | -0.12(-1.47%) |
May 08, 2023 | 8.215 | 8.267 | 8.137 | 8.241 | 7,109,371 | +0.03(+0.32%) |
May 05, 2023 | 8.154 | 8.267 | 8.111 | 8.215 | 9,304,314 | +0.19(+2.38%) |
May 04, 2023 | 8.093 | 8.128 | 7.911 | 8.024 | 15,507,946 | -0.14(-1.70%) |
May 03, 2023 | 8.041 | 8.362 | 8.041 | 8.163 | 17,845,326 | +0.15(+1.84%) |
May 02, 2023 | 8.302 | 8.349 | 7.894 | 8.015 | 17,379,524 | -0.29(-3.45%) |